Source Capital Inc NYSE:SOR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SOR	Thu, Mar 21, 2024	41.27	41.76	41.27	41.74
7999	NYSE	SOR	Wed, Mar 20, 2024	40.88	41.36	40.83	41.36
7998	NYSE	SOR	Tue, Mar 19, 2024	41.00	41.03	40.85	41.03
7997	NYSE	SOR	Mon, Mar 18, 2024	42.55	42.55	40.96	41.00
7996	NYSE	SOR	Fri, Mar 15, 2024	42.44	42.69	42.20	42.40
7995	NYSE	SOR	Thu, Mar 14, 2024	42.06	42.75	41.85	42.46
7994	NYSE	SOR	Wed, Mar 13, 2024	42.04	42.40	42.04	41.95
7993	NYSE	SOR	Tue, Mar 12, 2024	41.94	42.35	41.85	42.34
7992	NYSE	SOR	Mon, Mar 11, 2024	42.00	42.61	41.56	41.93
7991	NYSE	SOR	Fri, Mar 8, 2024	42.24	42.61	42.24	42.41
7990	NYSE	SOR	Thu, Mar 7, 2024	41.83	42.37	41.83	42.37
7989	NYSE	SOR	Wed, Mar 6, 2024	42.00	42.00	41.50	41.85
7988	NYSE	SOR	Tue, Mar 5, 2024	41.40	42.18	41.35	41.76
7987	NYSE	SOR	Mon, Mar 4, 2024	41.78	41.79	41.36	41.60
7986	NYSE	SOR	Fri, Mar 1, 2024	41.10	41.94	41.10	41.58
7985	NYSE	SOR	Thu, Feb 29, 2024	41.76	41.76	40.95	41.06
7984	NYSE	SOR	Wed, Feb 28, 2024	40.86	41.33	40.66	40.92
7983	NYSE	SOR	Tue, Feb 27, 2024	41.01	41.03	40.57	40.78
7982	NYSE	SOR	Mon, Feb 26, 2024	41.33	41.33	40.64	40.80
7981	NYSE	SOR	Fri, Feb 23, 2024	40.97	41.27	40.58	40.69
7980	NYSE	SOR	Thu, Feb 22, 2024	40.45	40.96	40.41	40.80
7979	NYSE	SOR	Wed, Feb 21, 2024	40.33	40.45	40.32	40.41
7978	NYSE	SOR	Tue, Feb 20, 2024	40.49	40.49	40.33	40.39
7977	NYSE	SOR	Fri, Feb 16, 2024	40.85	40.85	40.50	40.58
7976	NYSE	SOR	Thu, Feb 15, 2024	40.97	41.15	40.72	40.75
7975	NYSE	SOR	Wed, Feb 14, 2024	40.71	41.49	40.60	40.68
7974	NYSE	SOR	Tue, Feb 13, 2024	40.58	40.79	40.39	40.42
7973	NYSE	SOR	Mon, Feb 12, 2024	41.19	41.19	40.63	40.95
7972	NYSE	SOR	Fri, Feb 9, 2024	40.52	40.94	40.52	40.77
7971	NYSE	SOR	Thu, Feb 8, 2024	40.79	40.79	40.25	40.60
7970	NYSE	SOR	Wed, Feb 7, 2024	40.28	41.00	40.28	40.50
7969	NYSE	SOR	Tue, Feb 6, 2024	40.10	40.59	40.06	40.28
7968	NYSE	SOR	Mon, Feb 5, 2024	40.50	40.50	40.10	40.10
7967	NYSE	SOR	Fri, Feb 2, 2024	40.26	40.53	40.26	40.53
7966	NYSE	SOR	Thu, Feb 1, 2024	40.36	40.75	40.22	40.43
7965	NYSE	SOR	Wed, Jan 31, 2024	40.36	40.40	40.00	40.00
7964	NYSE	SOR	Tue, Jan 30, 2024	40.10	40.20	40.05	40.20
7963	NYSE	SOR	Mon, Jan 29, 2024	40.10	40.15	40.04	40.09
7962	NYSE	SOR	Fri, Jan 26, 2024	39.85	40.07	39.78	39.99
7961	NYSE	SOR	Thu, Jan 25, 2024	39.85	40.10	39.81	39.86
7960	NYSE	SOR	Wed, Jan 24, 2024	39.87	39.87	39.53	39.77
7959	NYSE	SOR	Tue, Jan 23, 2024	39.57	39.60	39.50	39.58
7958	NYSE	SOR	Mon, Jan 22, 2024	39.82	39.82	39.52	39.57
7957	NYSE	SOR	Fri, Jan 19, 2024	39.51	39.85	39.43	39.55
7956	NYSE	SOR	Thu, Jan 18, 2024	39.66	39.97	39.36	39.57
7955	NYSE	SOR	Wed, Jan 17, 2024	39.60	39.84	39.59	39.62
7954	NYSE	SOR	Tue, Jan 16, 2024	39.95	40.07	39.70	39.70
7953	NYSE	SOR	Fri, Jan 12, 2024	39.80	40.09	39.80	39.88
7952	NYSE	SOR	Thu, Jan 11, 2024	40.00	40.00	39.66	39.80
7951	NYSE	SOR	Wed, Jan 10, 2024	39.60	39.95	39.60	39.87
7950	NYSE	SOR	Tue, Jan 9, 2024	39.70	39.74	39.60	39.72
7949	NYSE	SOR	Mon, Jan 8, 2024	39.85	40.10	39.72	39.81
7948	NYSE	SOR	Fri, Jan 5, 2024	40.10	40.10	39.65	39.85
7947	NYSE	SOR	Thu, Jan 4, 2024	40.39	40.39	40.00	40.00
7946	NYSE	SOR	Wed, Jan 3, 2024	40.78	40.78	40.10	40.10
7945	NYSE	SOR	Tue, Jan 2, 2024	40.14	40.94	40.00	40.48
7944	NYSE	SOR	Fri, Dec 29, 2023	40.78	41.25	40.05	40.38
7943	NYSE	SOR	Thu, Dec 28, 2023	40.42	40.53	39.95	40.23
7942	NYSE	SOR	Wed, Dec 27, 2023	40.20	40.69	39.98	40.59
7941	NYSE	SOR	Tue, Dec 26, 2023	40.15	40.38	39.80	40.02
7940	NYSE	SOR	Fri, Dec 22, 2023	40.01	40.20	39.98	40.15
7939	NYSE	SOR	Thu, Dec 21, 2023	39.55	40.20	39.55	40.14
7938	NYSE	SOR	Wed, Dec 20, 2023	39.66	40.19	39.66	39.97
7937	NYSE	SOR	Tue, Dec 19, 2023	39.76	40.20	39.62	39.97
7936	NYSE	SOR	Mon, Dec 18, 2023	40.02	40.36	39.80	39.87
7935	NYSE	SOR	Fri, Dec 15, 2023	39.90	40.24	39.90	40.19
7934	NYSE	SOR	Thu, Dec 14, 2023	40.71	40.71	40.08	39.77
7933	NYSE	SOR	Wed, Dec 13, 2023	40.10	40.63	40.00	40.48
7932	NYSE	SOR	Tue, Dec 12, 2023	40.31	40.53	39.92	40.30
7931	NYSE	SOR	Mon, Dec 11, 2023	39.95	40.50	39.76	40.50
7930	NYSE	SOR	Fri, Dec 8, 2023	39.84	40.52	39.72	40.14
7929	NYSE	SOR	Thu, Dec 7, 2023	40.02	40.21	39.69	39.82
7928	NYSE	SOR	Wed, Dec 6, 2023	40.00	40.54	40.00	40.10
7927	NYSE	SOR	Tue, Dec 5, 2023	40.43	40.43	39.95	39.95
7926	NYSE	SOR	Mon, Dec 4, 2023	40.38	40.51	39.44	40.02
7925	NYSE	SOR	Fri, Dec 1, 2023	39.86	40.75	39.81	40.38
7924	NYSE	SOR	Thu, Nov 30, 2023	40.10	40.10	39.99	40.08
7923	NYSE	SOR	Wed, Nov 29, 2023	39.78	39.99	39.64	39.97
7922	NYSE	SOR	Tue, Nov 28, 2023	39.71	39.98	39.47	39.87
7921	NYSE	SOR	Mon, Nov 27, 2023	39.76	39.85	39.16	39.32
7920	NYSE	SOR	Fri, Nov 24, 2023	39.75	39.76	39.75	39.76
7919	NYSE	SOR	Wed, Nov 22, 2023	39.65	39.93	39.65	39.65
7918	NYSE	SOR	Tue, Nov 21, 2023	39.55	39.90	39.55	39.90
7917	NYSE	SOR	Mon, Nov 20, 2023	39.50	39.83	39.50	39.52
7916	NYSE	SOR	Fri, Nov 17, 2023	39.52	40.21	39.52	39.57
7915	NYSE	SOR	Thu, Nov 16, 2023	40.06	40.08	39.40	39.63
7914	NYSE	SOR	Wed, Nov 15, 2023	40.25	40.25	39.05	40.08
7913	NYSE	SOR	Tue, Nov 14, 2023	39.27	40.60	39.27	40.03
7912	NYSE	SOR	Mon, Nov 13, 2023	38.99	39.33	38.80	39.11
7911	NYSE	SOR	Fri, Nov 10, 2023	38.04	39.60	38.04	39.30
7910	NYSE	SOR	Thu, Nov 9, 2023	38.29	38.73	38.05	38.11
7909	NYSE	SOR	Wed, Nov 8, 2023	38.58	38.61	38.22	38.42
7908	NYSE	SOR	Tue, Nov 7, 2023	38.95	38.95	38.45	38.57
7907	NYSE	SOR	Mon, Nov 6, 2023	38.93	39.16	38.70	38.80
7906	NYSE	SOR	Fri, Nov 3, 2023	39.54	39.54	38.49	39.10
7905	NYSE	SOR	Thu, Nov 2, 2023	38.06	39.28	37.99	38.63
7904	NYSE	SOR	Wed, Nov 1, 2023	37.65	38.07	37.61	37.88
7903	NYSE	SOR	Tue, Oct 31, 2023	37.98	38.09	37.67	37.67
7902	NYSE	SOR	Mon, Oct 30, 2023	37.46	37.89	37.42	37.64
7901	NYSE	SOR	Fri, Oct 27, 2023	37.57	37.81	37.26	37.69
7900	NYSE	SOR	Thu, Oct 26, 2023	37.70	38.13	37.29	37.29
7899	NYSE	SOR	Wed, Oct 25, 2023	38.11	38.11	37.65	37.65
7898	NYSE	SOR	Tue, Oct 24, 2023	38.22	38.22	37.86	38.20
7897	NYSE	SOR	Mon, Oct 23, 2023	37.87	38.37	37.66	38.13
7896	NYSE	SOR	Fri, Oct 20, 2023	37.97	38.25	37.70	38.01
7895	NYSE	SOR	Thu, Oct 19, 2023	38.44	38.44	37.99	37.99
7894	NYSE	SOR	Wed, Oct 18, 2023	38.25	38.87	38.25	38.25
7893	NYSE	SOR	Tue, Oct 17, 2023	38.75	38.75	38.25	38.37
7892	NYSE	SOR	Mon, Oct 16, 2023	38.43	38.74	38.29	38.49
7891	NYSE	SOR	Fri, Oct 13, 2023	39.39	39.39	38.51	38.32
7890	NYSE	SOR	Thu, Oct 12, 2023	38.72	39.28	38.72	38.78
7889	NYSE	SOR	Wed, Oct 11, 2023	39.10	39.27	38.88	39.08
7888	NYSE	SOR	Tue, Oct 10, 2023	38.87	39.17	38.87	39.08
7887	NYSE	SOR	Mon, Oct 9, 2023	39.10	39.10	38.42	38.83
7886	NYSE	SOR	Fri, Oct 6, 2023	38.63	39.79	38.63	39.49
7885	NYSE	SOR	Thu, Oct 5, 2023	38.93	39.10	38.67	38.70
7884	NYSE	SOR	Wed, Oct 4, 2023	38.83	39.81	38.15	38.93
7883	NYSE	SOR	Tue, Oct 3, 2023	39.41	39.41	38.12	38.35
7882	NYSE	SOR	Mon, Oct 2, 2023	38.37	39.10	38.37	38.71
7881	NYSE	SOR	Fri, Sep 29, 2023	39.20	39.49	38.49	38.59
7880	NYSE	SOR	Thu, Sep 28, 2023	38.74	39.14	38.16	38.90
7879	NYSE	SOR	Wed, Sep 27, 2023	38.62	39.24	38.32	38.38
7878	NYSE	SOR	Tue, Sep 26, 2023	38.80	38.85	38.25	38.47
7877	NYSE	SOR	Mon, Sep 25, 2023	38.80	38.97	38.70	38.80
7876	NYSE	SOR	Fri, Sep 22, 2023	38.94	39.44	38.86	38.94
7875	NYSE	SOR	Thu, Sep 21, 2023	39.35	39.35	38.82	39.07
7874	NYSE	SOR	Wed, Sep 20, 2023	39.04	39.60	38.88	39.40
7873	NYSE	SOR	Tue, Sep 19, 2023	39.29	39.38	38.65	38.93
7872	NYSE	SOR	Mon, Sep 18, 2023	39.00	39.36	39.00	39.13
7871	NYSE	SOR	Fri, Sep 15, 2023	39.72	39.72	38.60	38.79
7870	NYSE	SOR	Thu, Sep 14, 2023	39.51	39.51	38.79	38.68
7869	NYSE	SOR	Wed, Sep 13, 2023	39.84	39.84	38.83	39.17
7868	NYSE	SOR	Tue, Sep 12, 2023	38.90	38.94	38.90	38.90
7867	NYSE	SOR	Mon, Sep 11, 2023	38.90	38.90	38.72	38.79
7866	NYSE	SOR	Fri, Sep 8, 2023	38.32	38.71	38.32	38.57
7865	NYSE	SOR	Thu, Sep 7, 2023	38.37	38.73	38.32	38.42
7864	NYSE	SOR	Wed, Sep 6, 2023	39.11	39.97	38.41	38.46
7863	NYSE	SOR	Tue, Sep 5, 2023	39.31	39.54	39.02	39.20
7862	NYSE	SOR	Fri, Sep 1, 2023	39.20	39.98	39.20	39.49
7861	NYSE	SOR	Thu, Aug 31, 2023	39.24	39.38	39.08	39.25
7860	NYSE	SOR	Wed, Aug 30, 2023	38.91	38.93	38.65	38.87
7859	NYSE	SOR	Tue, Aug 29, 2023	38.72	39.11	38.55	38.85
7858	NYSE	SOR	Mon, Aug 28, 2023	38.73	38.82	38.22	38.54
7857	NYSE	SOR	Fri, Aug 25, 2023	38.83	38.83	38.28	38.60
7856	NYSE	SOR	Thu, Aug 24, 2023	39.04	39.24	38.53	38.62
7855	NYSE	SOR	Wed, Aug 23, 2023	38.79	39.24	38.55	39.18
7854	NYSE	SOR	Tue, Aug 22, 2023	38.89	39.03	38.40	39.00
7853	NYSE	SOR	Mon, Aug 21, 2023	38.82	38.93	38.56	38.68
7852	NYSE	SOR	Fri, Aug 18, 2023	38.61	39.03	38.25	38.59
7851	NYSE	SOR	Thu, Aug 17, 2023	38.31	38.64	38.23	38.62
7850	NYSE	SOR	Wed, Aug 16, 2023	37.98	38.43	37.98	38.15
7849	NYSE	SOR	Tue, Aug 15, 2023	38.40	39.21	38.03	38.16
7848	NYSE	SOR	Mon, Aug 14, 2023	38.47	39.81	38.47	38.40
7847	NYSE	SOR	Fri, Aug 11, 2023	39.00	39.00	38.47	38.60
7846	NYSE	SOR	Thu, Aug 10, 2023	39.70	39.98	38.97	38.97
7845	NYSE	SOR	Wed, Aug 9, 2023	39.29	39.73	39.05	39.19
7844	NYSE	SOR	Tue, Aug 8, 2023	39.20	39.38	38.97	39.21
7843	NYSE	SOR	Mon, Aug 7, 2023	39.66	39.93	39.02	39.38
7842	NYSE	SOR	Fri, Aug 4, 2023	39.56	39.86	39.32	39.50
7841	NYSE	SOR	Thu, Aug 3, 2023	39.36	39.63	39.25	39.63
7840	NYSE	SOR	Wed, Aug 2, 2023	39.64	39.64	39.10	39.62
7839	NYSE	SOR	Tue, Aug 1, 2023	39.68	39.98	39.34	39.65
7838	NYSE	SOR	Mon, Jul 31, 2023	39.98	39.98	39.49	39.61
7837	NYSE	SOR	Fri, Jul 28, 2023	39.53	39.53	39.15	39.41
7836	NYSE	SOR	Thu, Jul 27, 2023	38.85	39.50	38.83	39.10
7835	NYSE	SOR	Wed, Jul 26, 2023	39.03	39.21	38.79	38.80
7834	NYSE	SOR	Tue, Jul 25, 2023	39.10	39.21	38.85	38.96
7833	NYSE	SOR	Mon, Jul 24, 2023	38.96	39.52	38.81	38.98
7832	NYSE	SOR	Fri, Jul 21, 2023	39.15	39.48	38.79	38.79
7831	NYSE	SOR	Thu, Jul 20, 2023	39.20	39.28	38.66	38.89
7830	NYSE	SOR	Wed, Jul 19, 2023	39.06	39.68	38.82	39.10
7829	NYSE	SOR	Tue, Jul 18, 2023	39.00	39.42	38.91	39.20
7828	NYSE	SOR	Mon, Jul 17, 2023	38.74	39.32	38.74	38.83
7827	NYSE	SOR	Fri, Jul 14, 2023	39.23	39.23	38.99	38.89
7826	NYSE	SOR	Thu, Jul 13, 2023	38.80	39.23	38.80	39.22
7825	NYSE	SOR	Wed, Jul 12, 2023	38.76	38.98	38.76	38.85
7824	NYSE	SOR	Tue, Jul 11, 2023	38.29	39.00	38.29	38.63
7823	NYSE	SOR	Mon, Jul 10, 2023	38.38	38.58	38.12	38.41
7822	NYSE	SOR	Fri, Jul 7, 2023	38.33	38.33	37.99	38.20
7821	NYSE	SOR	Thu, Jul 6, 2023	38.45	38.45	38.07	38.28
7820	NYSE	SOR	Wed, Jul 5, 2023	38.63	38.78	38.51	38.70
7819	NYSE	SOR	Mon, Jul 3, 2023	38.15	38.91	38.15	38.90
7818	NYSE	SOR	Fri, Jun 30, 2023	38.94	39.05	38.01	38.32
7817	NYSE	SOR	Thu, Jun 29, 2023	38.02	38.02	37.80	37.92
7816	NYSE	SOR	Wed, Jun 28, 2023	38.11	38.11	37.81	37.86
7815	NYSE	SOR	Tue, Jun 27, 2023	38.00	38.00	37.90	37.93
7814	NYSE	SOR	Mon, Jun 26, 2023	37.80	38.01	37.61	37.68
7813	NYSE	SOR	Fri, Jun 23, 2023	37.90	38.02	37.75	37.80
7812	NYSE	SOR	Thu, Jun 22, 2023	38.08	38.42	37.98	37.98
7811	NYSE	SOR	Wed, Jun 21, 2023	38.30	38.50	37.95	38.05
7810	NYSE	SOR	Tue, Jun 20, 2023	38.43	38.45	38.28	38.30
7809	NYSE	SOR	Fri, Jun 16, 2023	38.29	38.59	38.16	38.44
7808	NYSE	SOR	Thu, Jun 15, 2023	38.21	38.33	38.11	38.13
7807	NYSE	SOR	Wed, Jun 14, 2023	38.25	38.73	38.19	38.09
7806	NYSE	SOR	Tue, Jun 13, 2023	37.97	38.40	37.97	38.17
7805	NYSE	SOR	Mon, Jun 12, 2023	38.05	38.36	37.36	37.97
7804	NYSE	SOR	Fri, Jun 9, 2023	37.85	38.18	37.71	38.00
7803	NYSE	SOR	Thu, Jun 8, 2023	37.83	37.88	37.78	37.78
7802	NYSE	SOR	Wed, Jun 7, 2023	38.00	38.00	37.83	37.89
7801	NYSE	SOR	Tue, Jun 6, 2023	37.41	37.92	37.41	37.87
7800	NYSE	SOR	Mon, Jun 5, 2023	37.84	38.14	37.45	37.83
7799	NYSE	SOR	Fri, Jun 2, 2023	37.89	37.99	37.52	37.83
7798	NYSE	SOR	Thu, Jun 1, 2023	37.29	38.00	37.29	37.56
7797	NYSE	SOR	Wed, May 31, 2023	37.72	37.72	37.22	37.25
7796	NYSE	SOR	Tue, May 30, 2023	37.52	37.55	37.22	37.38
7795	NYSE	SOR	Fri, May 26, 2023	37.17	37.54	37.17	37.33
7794	NYSE	SOR	Thu, May 25, 2023	36.93	37.25	36.86	37.06
7793	NYSE	SOR	Wed, May 24, 2023	36.88	37.12	36.88	36.90
7792	NYSE	SOR	Tue, May 23, 2023	37.32	37.49	37.09	37.10
7791	NYSE	SOR	Mon, May 22, 2023	37.44	37.52	37.08	37.19
7790	NYSE	SOR	Fri, May 19, 2023	37.31	37.84	37.27	37.27
7789	NYSE	SOR	Thu, May 18, 2023	37.27	37.56	37.01	37.46
7788	NYSE	SOR	Wed, May 17, 2023	36.75	37.31	36.54	37.22
7787	NYSE	SOR	Tue, May 16, 2023	36.73	36.81	36.48	36.50
7786	NYSE	SOR	Mon, May 15, 2023	36.65	36.82	36.61	36.78
7785	NYSE	SOR	Fri, May 12, 2023	37.12	37.12	36.62	36.54
7784	NYSE	SOR	Thu, May 11, 2023	36.91	36.96	36.81	36.86
7783	NYSE	SOR	Wed, May 10, 2023	37.22	37.24	36.97	36.97
7782	NYSE	SOR	Tue, May 9, 2023	37.19	37.41	37.03	37.03
7781	NYSE	SOR	Mon, May 8, 2023	37.46	37.46	36.87	37.05
7780	NYSE	SOR	Fri, May 5, 2023	36.97	37.29	36.97	37.25
7779	NYSE	SOR	Thu, May 4, 2023	37.11	37.11	36.70	36.87
7778	NYSE	SOR	Wed, May 3, 2023	37.24	37.78	36.89	37.11
7777	NYSE	SOR	Tue, May 2, 2023	37.75	37.75	37.03	37.04
7776	NYSE	SOR	Mon, May 1, 2023	37.56	37.98	37.40	37.75
7775	NYSE	SOR	Fri, Apr 28, 2023	37.23	37.73	36.98	37.41
7774	NYSE	SOR	Thu, Apr 27, 2023	36.88	37.27	36.80	37.08
7773	NYSE	SOR	Wed, Apr 26, 2023	36.85	37.05	36.63	36.63
7772	NYSE	SOR	Tue, Apr 25, 2023	36.89	37.00	36.77	36.83
7771	NYSE	SOR	Mon, Apr 24, 2023	37.69	37.69	36.83	37.02
7770	NYSE	SOR	Fri, Apr 21, 2023	37.23	37.75	36.98	37.75
7769	NYSE	SOR	Thu, Apr 20, 2023	37.50	37.97	36.68	37.13
7768	NYSE	SOR	Wed, Apr 19, 2023	37.59	38.00	37.33	37.43
7767	NYSE	SOR	Tue, Apr 18, 2023	37.29	37.65	37.12	37.60
7766	NYSE	SOR	Mon, Apr 17, 2023	37.45	37.45	36.84	37.21
7765	NYSE	SOR	Fri, Apr 14, 2023	37.75	37.75	37.30	37.24
7764	NYSE	SOR	Thu, Apr 13, 2023	37.70	37.83	37.31	37.71
7763	NYSE	SOR	Wed, Apr 12, 2023	37.77	37.83	37.36	37.50
7762	NYSE	SOR	Tue, Apr 11, 2023	37.02	37.78	36.67	37.50
7761	NYSE	SOR	Mon, Apr 10, 2023	37.02	37.50	36.64	36.91
7760	NYSE	SOR	Thu, Apr 6, 2023	37.31	37.43	36.88	37.09
7759	NYSE	SOR	Wed, Apr 5, 2023	37.55	37.69	37.03	37.26
7758	NYSE	SOR	Tue, Apr 4, 2023	37.54	37.75	37.36	37.43
7757	NYSE	SOR	Mon, Apr 3, 2023	38.06	38.06	37.27	37.62
7756	NYSE	SOR	Fri, Mar 31, 2023	37.97	37.97	37.21	37.79
7755	NYSE	SOR	Thu, Mar 30, 2023	37.30	37.71	36.71	37.26
7754	NYSE	SOR	Wed, Mar 29, 2023	36.73	37.54	36.66	37.16
7753	NYSE	SOR	Tue, Mar 28, 2023	36.41	36.76	36.41	36.41
7752	NYSE	SOR	Mon, Mar 27, 2023	36.57	36.74	36.10	36.61
7751	NYSE	SOR	Fri, Mar 24, 2023	36.11	36.37	36.10	36.28
7750	NYSE	SOR	Thu, Mar 23, 2023	36.26	36.48	36.11	36.11
7749	NYSE	SOR	Wed, Mar 22, 2023	36.21	36.34	36.01	36.10
7748	NYSE	SOR	Tue, Mar 21, 2023	36.07	36.23	35.91	36.18
7747	NYSE	SOR	Mon, Mar 20, 2023	35.75	35.90	35.67	35.76
7746	NYSE	SOR	Fri, Mar 17, 2023	35.71	36.24	35.46	35.53
7745	NYSE	SOR	Thu, Mar 16, 2023	35.23	36.00	35.15	35.99
7744	NYSE	SOR	Wed, Mar 15, 2023	36.44	37.11	35.10	35.10
7743	NYSE	SOR	Tue, Mar 14, 2023	37.40	37.89	36.92	36.79
7742	NYSE	SOR	Mon, Mar 13, 2023	36.80	37.53	36.80	36.88
7741	NYSE	SOR	Fri, Mar 10, 2023	37.71	37.93	37.20	37.20
7740	NYSE	SOR	Thu, Mar 9, 2023	38.08	38.37	37.60	37.60
7739	NYSE	SOR	Wed, Mar 8, 2023	38.04	38.15	37.92	37.98
7738	NYSE	SOR	Tue, Mar 7, 2023	38.11	38.20	37.90	38.01
7737	NYSE	SOR	Mon, Mar 6, 2023	38.32	38.50	38.07	38.21
7736	NYSE	SOR	Fri, Mar 3, 2023	38.09	38.50	38.02	38.43
7735	NYSE	SOR	Thu, Mar 2, 2023	37.89	38.24	37.75	38.15
7734	NYSE	SOR	Wed, Mar 1, 2023	38.05	38.29	37.82	37.97
7733	NYSE	SOR	Tue, Feb 28, 2023	38.16	38.35	37.80	38.05
7732	NYSE	SOR	Mon, Feb 27, 2023	38.25	38.25	37.75	37.97
7731	NYSE	SOR	Fri, Feb 24, 2023	37.95	38.10	37.79	38.04
7730	NYSE	SOR	Thu, Feb 23, 2023	38.28	38.28	37.95	38.27
7729	NYSE	SOR	Wed, Feb 22, 2023	37.95	38.17	37.75	38.09
7728	NYSE	SOR	Tue, Feb 21, 2023	38.63	38.63	37.75	37.76
7727	NYSE	SOR	Fri, Feb 17, 2023	38.62	38.79	38.48	38.58
7726	NYSE	SOR	Thu, Feb 16, 2023	38.96	38.96	38.65	38.71
7725	NYSE	SOR	Wed, Feb 15, 2023	38.62	39.16	38.43	38.99
7724	NYSE	SOR	Tue, Feb 14, 2023	38.91	39.04	38.52	38.86
7723	NYSE	SOR	Mon, Feb 13, 2023	38.85	39.22	38.85	39.20
7722	NYSE	SOR	Fri, Feb 10, 2023	38.67	39.24	38.50	38.98
7721	NYSE	SOR	Thu, Feb 9, 2023	39.04	39.21	38.80	38.86
7720	NYSE	SOR	Wed, Feb 8, 2023	39.40	39.55	39.00	39.19
7719	NYSE	SOR	Tue, Feb 7, 2023	38.89	39.76	38.48	39.62
7718	NYSE	SOR	Mon, Feb 6, 2023	38.90	39.35	38.68	38.90
7717	NYSE	SOR	Fri, Feb 3, 2023	39.31	39.62	39.00	39.22
7716	NYSE	SOR	Thu, Feb 2, 2023	39.40	39.75	38.91	39.51
7715	NYSE	SOR	Wed, Feb 1, 2023	38.93	39.83	38.81	39.41
7714	NYSE	SOR	Tue, Jan 31, 2023	38.99	39.06	38.58	39.06
7713	NYSE	SOR	Mon, Jan 30, 2023	39.11	39.12	38.57	38.59
7712	NYSE	SOR	Fri, Jan 27, 2023	39.20	39.25	38.75	39.17
7711	NYSE	SOR	Thu, Jan 26, 2023	39.65	39.65	38.75	39.27
7710	NYSE	SOR	Wed, Jan 25, 2023	38.63	39.48	38.11	39.17
7709	NYSE	SOR	Tue, Jan 24, 2023	38.53	39.10	38.53	38.99
7708	NYSE	SOR	Mon, Jan 23, 2023	38.74	39.99	38.74	39.19
7707	NYSE	SOR	Fri, Jan 20, 2023	38.56	38.91	38.56	38.91
7706	NYSE	SOR	Thu, Jan 19, 2023	39.06	39.24	38.50	38.69
7705	NYSE	SOR	Wed, Jan 18, 2023	39.95	39.95	38.99	39.17
7704	NYSE	SOR	Tue, Jan 17, 2023	38.48	39.95	38.10	39.53
7703	NYSE	SOR	Fri, Jan 13, 2023	38.29	38.75	38.00	38.63
7702	NYSE	SOR	Thu, Jan 12, 2023	38.42	38.60	38.01	38.39
7701	NYSE	SOR	Wed, Jan 11, 2023	38.17	38.45	38.17	38.45
7700	NYSE	SOR	Tue, Jan 10, 2023	38.15	38.58	38.10	38.20
7699	NYSE	SOR	Mon, Jan 9, 2023	38.36	38.65	38.24	38.24
7698	NYSE	SOR	Fri, Jan 6, 2023	38.00	38.73	37.82	38.30
7697	NYSE	SOR	Thu, Jan 5, 2023	38.00	38.29	37.60	37.62
7696	NYSE	SOR	Wed, Jan 4, 2023	38.40	38.58	37.94	38.08
7695	NYSE	SOR	Tue, Jan 3, 2023	38.12	38.25	37.64	38.07
7694	NYSE	SOR	Fri, Dec 30, 2022	36.73	38.66	36.44	38.66
7693	NYSE	SOR	Thu, Dec 29, 2022	36.71	37.48	36.39	37.10
7692	NYSE	SOR	Wed, Dec 28, 2022	37.07	37.07	36.30	36.49
7691	NYSE	SOR	Tue, Dec 27, 2022	37.15	37.15	36.94	36.94
7690	NYSE	SOR	Fri, Dec 23, 2022	36.66	37.15	36.56	36.88
7689	NYSE	SOR	Thu, Dec 22, 2022	36.47	36.99	36.31	36.70
7688	NYSE	SOR	Wed, Dec 21, 2022	36.55	37.08	36.33	36.51
7687	NYSE	SOR	Tue, Dec 20, 2022	36.93	37.04	36.32	36.45
7686	NYSE	SOR	Mon, Dec 19, 2022	36.89	37.91	36.50	36.61
7685	NYSE	SOR	Fri, Dec 16, 2022	36.78	37.40	36.56	36.80
7684	NYSE	SOR	Thu, Dec 15, 2022	37.31	37.85	36.99	37.19
7683	NYSE	SOR	Wed, Dec 14, 2022	37.65	37.97	37.50	37.54
7682	NYSE	SOR	Tue, Dec 13, 2022	37.86	38.12	37.41	37.53
7681	NYSE	SOR	Mon, Dec 12, 2022	37.30	37.61	37.30	37.44
7680	NYSE	SOR	Fri, Dec 9, 2022	37.45	38.15	37.27	37.39
7679	NYSE	SOR	Thu, Dec 8, 2022	37.62	38.00	37.42	37.69
7678	NYSE	SOR	Wed, Dec 7, 2022	37.40	38.00	37.40	37.60
7677	NYSE	SOR	Tue, Dec 6, 2022	37.66	37.95	37.38	37.39
7676	NYSE	SOR	Mon, Dec 5, 2022	37.75	37.85	37.56	37.66
7675	NYSE	SOR	Fri, Dec 2, 2022	37.65	38.00	37.55	37.82
7674	NYSE	SOR	Thu, Dec 1, 2022	37.48	38.91	37.48	37.94
7673	NYSE	SOR	Wed, Nov 30, 2022	36.93	37.78	36.76	37.43
7672	NYSE	SOR	Tue, Nov 29, 2022	37.00	37.08	36.62	36.77
7671	NYSE	SOR	Mon, Nov 28, 2022	37.45	37.46	36.74	36.83
7670	NYSE	SOR	Fri, Nov 25, 2022	37.25	37.40	37.04	37.39
7669	NYSE	SOR	Wed, Nov 23, 2022	37.11	37.50	37.11	37.46
7668	NYSE	SOR	Tue, Nov 22, 2022	37.40	37.40	36.79	37.34
7667	NYSE	SOR	Mon, Nov 21, 2022	37.13	37.29	36.60	36.96
7666	NYSE	SOR	Fri, Nov 18, 2022	36.50	37.27	36.50	37.25
7665	NYSE	SOR	Thu, Nov 17, 2022	36.59	37.00	36.02	36.49
7664	NYSE	SOR	Wed, Nov 16, 2022	37.32	37.32	36.47	36.82
7663	NYSE	SOR	Tue, Nov 15, 2022	37.29	37.47	37.20	37.31
7662	NYSE	SOR	Mon, Nov 14, 2022	37.11	37.26	37.00	36.88
7661	NYSE	SOR	Fri, Nov 11, 2022	37.38	37.38	37.00	37.26
7660	NYSE	SOR	Thu, Nov 10, 2022	37.15	37.46	36.92	37.20
7659	NYSE	SOR	Wed, Nov 9, 2022	36.26	36.89	36.26	36.40
7658	NYSE	SOR	Tue, Nov 8, 2022	36.53	36.75	36.37	36.46
7657	NYSE	SOR	Mon, Nov 7, 2022	36.31	36.47	35.90	36.34
7656	NYSE	SOR	Fri, Nov 4, 2022	36.77	36.77	35.69	36.22
7655	NYSE	SOR	Thu, Nov 3, 2022	36.72	36.78	36.41	36.48
7654	NYSE	SOR	Wed, Nov 2, 2022	36.90	37.50	36.50	36.94
7653	NYSE	SOR	Tue, Nov 1, 2022	36.17	37.45	36.15	37.21
7652	NYSE	SOR	Mon, Oct 31, 2022	36.99	36.99	36.06	36.37
7651	NYSE	SOR	Fri, Oct 28, 2022	36.58	37.23	36.29	36.74
7650	NYSE	SOR	Thu, Oct 27, 2022	36.68	37.33	36.68	36.81
7649	NYSE	SOR	Wed, Oct 26, 2022	37.00	37.35	36.02	36.46
7648	NYSE	SOR	Tue, Oct 25, 2022	36.04	37.04	36.04	37.00
7647	NYSE	SOR	Mon, Oct 24, 2022	35.71	36.34	35.47	36.33
7646	NYSE	SOR	Fri, Oct 21, 2022	35.67	36.00	35.59	35.67
7645	NYSE	SOR	Thu, Oct 20, 2022	35.72	35.98	35.33	35.36
7644	NYSE	SOR	Wed, Oct 19, 2022	35.69	35.98	35.40	35.64
7643	NYSE	SOR	Tue, Oct 18, 2022	35.69	35.69	35.20	35.69
7642	NYSE	SOR	Mon, Oct 17, 2022	35.13	35.60	35.03	35.26
7641	NYSE	SOR	Fri, Oct 14, 2022	35.53	35.80	34.97	34.79
7640	NYSE	SOR	Thu, Oct 13, 2022	35.02	35.66	34.90	35.56
7639	NYSE	SOR	Wed, Oct 12, 2022	35.24	35.59	34.92	35.20
7638	NYSE	SOR	Tue, Oct 11, 2022	34.85	35.58	34.85	35.30
7637	NYSE	SOR	Mon, Oct 10, 2022	35.25	35.37	34.84	35.17
7636	NYSE	SOR	Fri, Oct 7, 2022	35.20	35.43	35.05	35.34
7635	NYSE	SOR	Thu, Oct 6, 2022	36.03	36.49	35.51	35.90
7634	NYSE	SOR	Wed, Oct 5, 2022	36.27	36.73	35.82	36.30
7633	NYSE	SOR	Tue, Oct 4, 2022	36.08	36.81	35.98	36.30
7632	NYSE	SOR	Mon, Oct 3, 2022	35.17	36.27	35.13	35.70
7631	NYSE	SOR	Fri, Sep 30, 2022	35.59	36.10	34.76	35.00
7630	NYSE	SOR	Thu, Sep 29, 2022	35.17	36.10	35.10	35.37
7629	NYSE	SOR	Wed, Sep 28, 2022	34.66	35.49	34.66	35.41
7628	NYSE	SOR	Tue, Sep 27, 2022	35.00	35.20	34.43	34.75
7627	NYSE	SOR	Mon, Sep 26, 2022	35.22	35.61	34.80	34.81
7626	NYSE	SOR	Fri, Sep 23, 2022	35.55	35.92	34.80	35.15
7625	NYSE	SOR	Thu, Sep 22, 2022	36.10	36.24	35.66	35.91
7624	NYSE	SOR	Wed, Sep 21, 2022	36.45	37.09	36.45	36.46
7623	NYSE	SOR	Tue, Sep 20, 2022	36.63	36.76	36.24	36.52
7622	NYSE	SOR	Mon, Sep 19, 2022	36.85	37.46	36.69	36.89
7621	NYSE	SOR	Fri, Sep 16, 2022	37.00	37.48	36.62	37.14
7620	NYSE	SOR	Thu, Sep 15, 2022	37.08	37.67	36.95	37.14
7619	NYSE	SOR	Wed, Sep 14, 2022	37.23	37.35	37.01	37.09
7618	NYSE	SOR	Tue, Sep 13, 2022	37.93	38.41	36.90	36.90
7617	NYSE	SOR	Mon, Sep 12, 2022	38.49	38.71	37.89	38.40
7616	NYSE	SOR	Fri, Sep 9, 2022	37.87	37.99	37.85	37.92
7615	NYSE	SOR	Thu, Sep 8, 2022	37.46	37.98	37.46	37.83
7614	NYSE	SOR	Wed, Sep 7, 2022	37.14	37.75	37.14	37.75
7613	NYSE	SOR	Tue, Sep 6, 2022	37.19	37.57	37.19	37.23
7612	NYSE	SOR	Fri, Sep 2, 2022	37.24	37.61	36.98	37.09
7611	NYSE	SOR	Thu, Sep 1, 2022	37.05	37.54	36.81	37.09
7610	NYSE	SOR	Wed, Aug 31, 2022	37.62	37.80	37.09	37.09
7609	NYSE	SOR	Tue, Aug 30, 2022	37.83	37.83	37.17	37.29
7608	NYSE	SOR	Mon, Aug 29, 2022	37.76	38.16	37.60	37.76
7607	NYSE	SOR	Fri, Aug 26, 2022	38.41	39.11	37.56	37.84
7606	NYSE	SOR	Thu, Aug 25, 2022	38.32	39.28	38.25	38.25
7605	NYSE	SOR	Wed, Aug 24, 2022	38.10	38.48	38.10	38.25
7604	NYSE	SOR	Tue, Aug 23, 2022	37.81	38.36	37.81	38.20
7603	NYSE	SOR	Mon, Aug 22, 2022	38.25	38.50	37.76	37.77
7602	NYSE	SOR	Fri, Aug 19, 2022	39.07	39.07	38.18	38.50
7601	NYSE	SOR	Thu, Aug 18, 2022	39.00	39.46	38.75	38.93
7600	NYSE	SOR	Wed, Aug 17, 2022	39.14	39.19	38.70	39.00
7599	NYSE	SOR	Tue, Aug 16, 2022	39.08	39.48	39.01	39.20
7598	NYSE	SOR	Mon, Aug 15, 2022	39.75	39.75	38.95	39.26
7597	NYSE	SOR	Fri, Aug 12, 2022	39.43	40.47	39.43	39.50
7596	NYSE	SOR	Thu, Aug 11, 2022	39.00	39.74	39.00	39.30
7595	NYSE	SOR	Wed, Aug 10, 2022	38.61	39.00	38.56	38.92
7594	NYSE	SOR	Tue, Aug 9, 2022	38.56	38.56	38.03	38.21
7593	NYSE	SOR	Mon, Aug 8, 2022	38.60	38.82	38.31	38.49
7592	NYSE	SOR	Fri, Aug 5, 2022	38.05	38.64	38.05	38.46
7591	NYSE	SOR	Thu, Aug 4, 2022	38.57	38.84	38.56	38.83
7590	NYSE	SOR	Wed, Aug 3, 2022	38.26	39.41	38.26	38.73
7589	NYSE	SOR	Tue, Aug 2, 2022	38.61	39.00	37.75	38.39
7588	NYSE	SOR	Mon, Aug 1, 2022	39.15	39.39	38.51	38.64
7587	NYSE	SOR	Fri, Jul 29, 2022	38.85	39.38	38.40	39.15
7586	NYSE	SOR	Thu, Jul 28, 2022	38.30	38.85	37.95	38.71
7585	NYSE	SOR	Wed, Jul 27, 2022	37.74	38.30	37.00	38.18
7584	NYSE	SOR	Tue, Jul 26, 2022	37.48	38.34	37.21	37.21
7583	NYSE	SOR	Mon, Jul 25, 2022	37.62	37.82	37.15	37.15
7582	NYSE	SOR	Fri, Jul 22, 2022	38.31	38.31	37.61	37.77
7581	NYSE	SOR	Thu, Jul 21, 2022	37.80	38.10	37.67	37.96
7580	NYSE	SOR	Wed, Jul 20, 2022	38.19	38.25	37.52	37.91
7579	NYSE	SOR	Tue, Jul 19, 2022	36.98	38.41	36.98	37.70
7578	NYSE	SOR	Mon, Jul 18, 2022	38.05	38.19	36.86	36.86
7577	NYSE	SOR	Fri, Jul 15, 2022	36.88	37.21	36.27	36.91
7576	NYSE	SOR	Thu, Jul 14, 2022	36.88	37.79	36.13	36.63
7575	NYSE	SOR	Wed, Jul 13, 2022	37.00	38.19	36.83	37.11
7574	NYSE	SOR	Tue, Jul 12, 2022	37.39	37.96	36.78	37.11
7573	NYSE	SOR	Mon, Jul 11, 2022	37.10	38.17	37.00	37.24
7572	NYSE	SOR	Fri, Jul 8, 2022	37.50	37.59	37.00	37.32
7571	NYSE	SOR	Thu, Jul 7, 2022	37.65	37.74	37.40	37.49
7570	NYSE	SOR	Wed, Jul 6, 2022	37.68	37.68	37.25	37.25
7569	NYSE	SOR	Tue, Jul 5, 2022	37.92	37.92	37.05	37.67
7568	NYSE	SOR	Fri, Jul 1, 2022	38.46	38.46	37.34	38.25
7567	NYSE	SOR	Thu, Jun 30, 2022	37.69	38.25	37.25	37.33
7566	NYSE	SOR	Wed, Jun 29, 2022	36.88	38.05	36.88	37.48
7565	NYSE	SOR	Tue, Jun 28, 2022	37.91	38.50	37.00	37.00
7564	NYSE	SOR	Mon, Jun 27, 2022	37.46	38.25	37.40	37.45
7563	NYSE	SOR	Fri, Jun 24, 2022	36.53	37.99	36.53	37.33
7562	NYSE	SOR	Thu, Jun 23, 2022	36.64	36.68	36.20	36.42
7561	NYSE	SOR	Wed, Jun 22, 2022	36.71	36.71	36.20	36.45
7560	NYSE	SOR	Tue, Jun 21, 2022	36.89	37.43	36.60	36.60
7559	NYSE	SOR	Fri, Jun 17, 2022	36.59	37.41	36.27	36.34
7558	NYSE	SOR	Thu, Jun 16, 2022	37.06	38.14	36.34	36.47
7557	NYSE	SOR	Wed, Jun 15, 2022	37.40	38.44	37.20	37.31
7556	NYSE	SOR	Tue, Jun 14, 2022	37.37	37.93	37.01	37.32
7555	NYSE	SOR	Mon, Jun 13, 2022	37.98	38.73	37.00	37.22
7554	NYSE	SOR	Fri, Jun 10, 2022	38.86	39.27	38.01	38.20
7553	NYSE	SOR	Thu, Jun 9, 2022	39.66	39.97	38.77	38.87
7552	NYSE	SOR	Wed, Jun 8, 2022	39.30	39.97	39.30	39.66
7551	NYSE	SOR	Tue, Jun 7, 2022	39.30	39.95	39.20	39.67
7550	NYSE	SOR	Mon, Jun 6, 2022	39.42	39.97	39.16	39.37
7549	NYSE	SOR	Fri, Jun 3, 2022	39.57	39.65	39.17	39.34
7548	NYSE	SOR	Thu, Jun 2, 2022	39.32	40.29	38.95	39.76
7547	NYSE	SOR	Wed, Jun 1, 2022	38.97	39.55	38.38	39.30
7546	NYSE	SOR	Tue, May 31, 2022	40.05	40.68	38.60	38.61
7545	NYSE	SOR	Fri, May 27, 2022	39.79	41.10	39.50	39.80
7544	NYSE	SOR	Thu, May 26, 2022	38.91	39.66	38.65	39.17
7543	NYSE	SOR	Wed, May 25, 2022	37.50	39.17	37.50	38.70
7542	NYSE	SOR	Tue, May 24, 2022	38.41	38.80	37.15	37.33
7541	NYSE	SOR	Mon, May 23, 2022	38.14	39.00	37.86	38.41
7540	NYSE	SOR	Fri, May 20, 2022	38.21	38.46	37.55	37.82
7539	NYSE	SOR	Thu, May 19, 2022	37.50	38.35	37.02	38.20
7538	NYSE	SOR	Wed, May 18, 2022	38.50	40.19	37.62	37.74
7537	NYSE	SOR	Tue, May 17, 2022	38.43	39.53	38.25	38.76
7536	NYSE	SOR	Mon, May 16, 2022	38.88	38.88	37.97	38.19
7535	NYSE	SOR	Fri, May 13, 2022	38.11	38.95	38.11	38.37
7534	NYSE	SOR	Thu, May 12, 2022	37.66	38.79	37.07	37.88
7533	NYSE	SOR	Wed, May 11, 2022	38.21	38.57	37.53	38.00
7532	NYSE	SOR	Tue, May 10, 2022	37.73	38.75	37.26	38.09
7531	NYSE	SOR	Mon, May 9, 2022	38.27	38.27	37.37	37.60
7530	NYSE	SOR	Fri, May 6, 2022	38.19	38.70	37.99	38.70
7529	NYSE	SOR	Thu, May 5, 2022	39.80	39.80	38.10	38.10
7528	NYSE	SOR	Wed, May 4, 2022	39.10	39.99	38.60	39.99
7527	NYSE	SOR	Tue, May 3, 2022	39.14	40.39	39.00	39.12
7526	NYSE	SOR	Mon, May 2, 2022	38.37	39.13	38.36	39.13
7525	NYSE	SOR	Fri, Apr 29, 2022	39.34	39.34	37.67	38.25
7524	NYSE	SOR	Thu, Apr 28, 2022	39.17	39.67	38.90	39.40
7523	NYSE	SOR	Wed, Apr 27, 2022	39.09	39.34	38.52	38.90
7522	NYSE	SOR	Tue, Apr 26, 2022	39.43	39.60	38.90	38.90
7521	NYSE	SOR	Mon, Apr 25, 2022	39.50	39.97	39.00	39.73
7520	NYSE	SOR	Fri, Apr 22, 2022	40.25	40.32	39.50	39.74
7519	NYSE	SOR	Thu, Apr 21, 2022	40.94	41.20	40.20	40.57
7518	NYSE	SOR	Wed, Apr 20, 2022	41.20	41.20	40.69	40.99
7517	NYSE	SOR	Tue, Apr 19, 2022	40.51	41.07	40.30	41.00
7516	NYSE	SOR	Mon, Apr 18, 2022	40.65	40.96	40.26	40.50
7515	NYSE	SOR	Thu, Apr 14, 2022	40.40	40.88	40.17	40.65
7514	NYSE	SOR	Wed, Apr 13, 2022	40.00	40.61	40.00	40.51
7513	NYSE	SOR	Tue, Apr 12, 2022	40.75	41.14	40.11	40.22
7512	NYSE	SOR	Mon, Apr 11, 2022	41.16	41.16	40.40	40.51
7511	NYSE	SOR	Fri, Apr 8, 2022	41.23	41.50	41.10	41.14
7510	NYSE	SOR	Thu, Apr 7, 2022	41.33	41.90	41.12	41.30
7509	NYSE	SOR	Wed, Apr 6, 2022	41.68	41.84	40.90	41.50
7508	NYSE	SOR	Tue, Apr 5, 2022	42.35	42.50	41.81	41.96
7507	NYSE	SOR	Mon, Apr 4, 2022	41.98	42.30	41.73	42.30
7506	NYSE	SOR	Fri, Apr 1, 2022	42.21	42.45	41.80	42.08
7505	NYSE	SOR	Thu, Mar 31, 2022	42.20	42.42	41.73	42.00
7504	NYSE	SOR	Wed, Mar 30, 2022	41.60	42.35	41.42	41.91
7503	NYSE	SOR	Tue, Mar 29, 2022	41.46	41.66	41.10	41.65
7502	NYSE	SOR	Mon, Mar 28, 2022	41.15	41.41	41.05	41.05
7501	NYSE	SOR	Fri, Mar 25, 2022	41.10	41.75	40.87	41.10
7500	NYSE	SOR	Thu, Mar 24, 2022	41.69	41.69	41.10	41.25
7499	NYSE	SOR	Wed, Mar 23, 2022	41.50	41.50	40.99	41.27
7498	NYSE	SOR	Tue, Mar 22, 2022	41.10	41.85	41.00	41.31
7497	NYSE	SOR	Mon, Mar 21, 2022	40.88	41.60	40.80	41.00
7496	NYSE	SOR	Fri, Mar 18, 2022	40.61	41.30	40.61	41.30
7495	NYSE	SOR	Thu, Mar 17, 2022	40.85	41.28	40.40	40.94
7494	NYSE	SOR	Wed, Mar 16, 2022	40.76	41.50	40.55	40.55
7493	NYSE	SOR	Tue, Mar 15, 2022	40.10	40.98	40.10	40.69
7492	NYSE	SOR	Mon, Mar 14, 2022	40.46	41.08	40.35	40.17
7491	NYSE	SOR	Fri, Mar 11, 2022	41.00	41.18	40.19	40.68
7490	NYSE	SOR	Thu, Mar 10, 2022	41.13	41.13	40.18	40.67
7489	NYSE	SOR	Wed, Mar 9, 2022	40.84	41.51	40.57	41.22
7488	NYSE	SOR	Tue, Mar 8, 2022	40.89	41.09	39.89	40.44
7487	NYSE	SOR	Mon, Mar 7, 2022	41.49	42.19	40.25	40.25
7486	NYSE	SOR	Fri, Mar 4, 2022	41.25	42.30	41.12	41.29
7485	NYSE	SOR	Thu, Mar 3, 2022	41.30	41.65	40.98	41.65
7484	NYSE	SOR	Wed, Mar 2, 2022	42.30	42.30	40.91	41.42
7483	NYSE	SOR	Tue, Mar 1, 2022	40.68	42.00	40.68	41.20
7482	NYSE	SOR	Mon, Feb 28, 2022	41.69	41.75	40.41	40.92
7481	NYSE	SOR	Fri, Feb 25, 2022	40.76	41.90	40.51	41.33
7480	NYSE	SOR	Thu, Feb 24, 2022	40.40	40.83	39.90	40.73
7479	NYSE	SOR	Wed, Feb 23, 2022	40.65	41.13	39.64	40.39
7478	NYSE	SOR	Tue, Feb 22, 2022	40.95	41.44	40.20	40.30
7477	NYSE	SOR	Fri, Feb 18, 2022	41.25	42.69	40.99	40.99
7476	NYSE	SOR	Thu, Feb 17, 2022	42.08	42.41	40.86	41.33
7475	NYSE	SOR	Wed, Feb 16, 2022	42.15	42.34	41.44	42.28
7474	NYSE	SOR	Tue, Feb 15, 2022	41.95	42.59	41.31	42.28
7473	NYSE	SOR	Mon, Feb 14, 2022	41.56	42.82	41.20	42.13
7472	NYSE	SOR	Fri, Feb 11, 2022	42.60	42.60	41.25	41.91
7471	NYSE	SOR	Thu, Feb 10, 2022	42.86	43.00	42.40	42.55
7470	NYSE	SOR	Wed, Feb 9, 2022	43.04	43.34	42.27	43.34
7469	NYSE	SOR	Tue, Feb 8, 2022	42.26	42.90	42.26	42.66
7468	NYSE	SOR	Mon, Feb 7, 2022	42.15	43.30	42.15	42.48
7467	NYSE	SOR	Fri, Feb 4, 2022	41.94	43.21	41.94	42.50
7466	NYSE	SOR	Thu, Feb 3, 2022	43.93	43.93	41.81	41.81
7465	NYSE	SOR	Wed, Feb 2, 2022	42.58	42.99	42.55	42.99
7464	NYSE	SOR	Tue, Feb 1, 2022	42.38	43.82	41.87	42.60
7463	NYSE	SOR	Mon, Jan 31, 2022	44.35	44.35	42.27	42.51
7462	NYSE	SOR	Fri, Jan 28, 2022	41.65	42.24	41.16	42.24
7461	NYSE	SOR	Thu, Jan 27, 2022	42.43	42.75	41.60	41.90
7460	NYSE	SOR	Wed, Jan 26, 2022	42.18	42.89	41.76	41.76
7459	NYSE	SOR	Tue, Jan 25, 2022	40.93	42.00	40.93	42.00
7458	NYSE	SOR	Mon, Jan 24, 2022	41.60	42.02	39.65	41.47
7457	NYSE	SOR	Fri, Jan 21, 2022	42.85	43.13	41.81	41.81
7456	NYSE	SOR	Thu, Jan 20, 2022	42.85	43.39	42.85	42.90
7455	NYSE	SOR	Wed, Jan 19, 2022	43.99	43.99	42.80	42.90
7454	NYSE	SOR	Tue, Jan 18, 2022	42.86	43.46	42.71	43.16
7453	NYSE	SOR	Fri, Jan 14, 2022	43.55	43.55	42.78	43.14
7452	NYSE	SOR	Thu, Jan 13, 2022	43.91	43.92	43.18	43.20
7451	NYSE	SOR	Wed, Jan 12, 2022	43.75	43.88	43.56	43.81
7450	NYSE	SOR	Tue, Jan 11, 2022	43.14	43.75	43.00	43.75
7449	NYSE	SOR	Mon, Jan 10, 2022	43.67	43.67	42.75	43.05
7448	NYSE	SOR	Fri, Jan 7, 2022	43.09	43.37	42.96	43.20
7447	NYSE	SOR	Thu, Jan 6, 2022	43.27	43.30	42.87	43.27
7446	NYSE	SOR	Wed, Jan 5, 2022	43.70	43.78	43.08	43.19
7445	NYSE	SOR	Tue, Jan 4, 2022	44.06	44.07	43.65	43.80
7444	NYSE	SOR	Mon, Jan 3, 2022	43.33	44.10	43.05	43.92
7443	NYSE	SOR	Fri, Dec 31, 2021	42.46	43.52	42.46	43.21
7442	NYSE	SOR	Thu, Dec 30, 2021	43.42	43.48	42.35	42.65
7441	NYSE	SOR	Wed, Dec 29, 2021	42.77	42.89	42.48	42.89
7440	NYSE	SOR	Tue, Dec 28, 2021	43.25	43.39	42.78	42.81
7439	NYSE	SOR	Mon, Dec 27, 2021	42.62	43.04	42.43	43.04
7438	NYSE	SOR	Thu, Dec 23, 2021	42.46	42.78	42.46	42.60
7437	NYSE	SOR	Wed, Dec 22, 2021	42.50	42.99	42.22	42.57
7436	NYSE	SOR	Tue, Dec 21, 2021	41.73	42.25	41.63	42.25
7435	NYSE	SOR	Mon, Dec 20, 2021	41.79	41.79	41.20	41.54
7434	NYSE	SOR	Fri, Dec 17, 2021	42.20	42.30	41.81	41.96
7433	NYSE	SOR	Thu, Dec 16, 2021	42.65	42.65	41.92	42.31
7432	NYSE	SOR	Wed, Dec 15, 2021	43.27	43.27	41.93	42.65
7431	NYSE	SOR	Tue, Dec 14, 2021	45.26	45.50	44.86	42.28
7430	NYSE	SOR	Mon, Dec 13, 2021	45.85	45.85	45.17	45.47
7429	NYSE	SOR	Fri, Dec 10, 2021	45.96	45.96	45.70	45.70
7428	NYSE	SOR	Thu, Dec 9, 2021	45.89	46.00	45.74	45.74
7427	NYSE	SOR	Wed, Dec 8, 2021	46.00	46.30	45.75	46.30
7426	NYSE	SOR	Tue, Dec 7, 2021	45.49	46.22	45.49	45.52
7425	NYSE	SOR	Mon, Dec 6, 2021	44.75	45.11	44.75	45.11
7424	NYSE	SOR	Fri, Dec 3, 2021	45.34	45.48	44.73	44.76
7423	NYSE	SOR	Thu, Dec 2, 2021	45.05	45.74	44.71	45.74
7422	NYSE	SOR	Wed, Dec 1, 2021	45.12	45.55	44.73	45.04
7421	NYSE	SOR	Tue, Nov 30, 2021	45.31	46.20	44.72	45.05
7420	NYSE	SOR	Mon, Nov 29, 2021	45.03	45.83	44.63	45.65
7419	NYSE	SOR	Fri, Nov 26, 2021	45.25	45.30	44.58	45.13
7418	NYSE	SOR	Wed, Nov 24, 2021	45.33	45.62	45.31	45.40
7417	NYSE	SOR	Tue, Nov 23, 2021	45.46	45.62	45.31	45.51
7416	NYSE	SOR	Mon, Nov 22, 2021	45.56	46.50	45.52	45.52
7415	NYSE	SOR	Fri, Nov 19, 2021	45.56	45.99	45.37	45.75
7414	NYSE	SOR	Thu, Nov 18, 2021	46.04	46.92	45.66	45.76
7413	NYSE	SOR	Wed, Nov 17, 2021	45.97	46.25	45.49	45.57
7412	NYSE	SOR	Tue, Nov 16, 2021	46.81	46.81	46.02	46.15
7411	NYSE	SOR	Mon, Nov 15, 2021	46.32	47.19	46.22	46.71
7410	NYSE	SOR	Fri, Nov 12, 2021	46.26	47.30	46.26	46.24
7409	NYSE	SOR	Thu, Nov 11, 2021	46.42	46.55	45.87	46.23
7408	NYSE	SOR	Wed, Nov 10, 2021	46.20	46.25	46.06	46.21
7407	NYSE	SOR	Tue, Nov 9, 2021	46.20	47.13	45.90	46.30
7406	NYSE	SOR	Mon, Nov 8, 2021	46.21	46.38	45.57	46.30
7405	NYSE	SOR	Fri, Nov 5, 2021	45.99	46.31	45.57	46.06
7404	NYSE	SOR	Thu, Nov 4, 2021	46.33	46.33	45.60	46.08
7403	NYSE	SOR	Wed, Nov 3, 2021	46.25	47.00	46.00	46.01
7402	NYSE	SOR	Tue, Nov 2, 2021	46.33	46.51	45.99	46.19
7401	NYSE	SOR	Mon, Nov 1, 2021	46.50	46.79	45.99	46.42
7400	NYSE	SOR	Fri, Oct 29, 2021	46.86	46.86	46.00	46.19
7399	NYSE	SOR	Thu, Oct 28, 2021	46.04	46.28	45.96	46.11
7398	NYSE	SOR	Wed, Oct 27, 2021	46.25	46.91	45.97	45.97
7397	NYSE	SOR	Tue, Oct 26, 2021	45.74	46.13	45.74	46.13
7396	NYSE	SOR	Mon, Oct 25, 2021	45.78	45.86	45.57	45.86
7395	NYSE	SOR	Fri, Oct 22, 2021	46.62	46.66	45.56	45.75
7394	NYSE	SOR	Thu, Oct 21, 2021	45.97	46.39	45.46	45.64
7393	NYSE	SOR	Wed, Oct 20, 2021	46.12	46.86	45.16	45.91
7392	NYSE	SOR	Tue, Oct 19, 2021	45.99	46.22	45.24	46.04
7391	NYSE	SOR	Mon, Oct 18, 2021	45.72	46.14	45.65	45.98
7390	NYSE	SOR	Fri, Oct 15, 2021	46.02	46.02	45.53	45.61
7389	NYSE	SOR	Thu, Oct 14, 2021	45.62	46.29	45.25	46.10
7388	NYSE	SOR	Wed, Oct 13, 2021	45.19	45.50	45.19	45.45
7387	NYSE	SOR	Tue, Oct 12, 2021	45.29	45.45	45.22	45.24
7386	NYSE	SOR	Mon, Oct 11, 2021	45.24	45.43	44.77	45.30
7385	NYSE	SOR	Fri, Oct 8, 2021	45.00	45.49	45.00	45.45
7384	NYSE	SOR	Thu, Oct 7, 2021	44.85	45.09	44.85	45.06
7383	NYSE	SOR	Wed, Oct 6, 2021	44.81	44.90	44.69	44.70
7382	NYSE	SOR	Tue, Oct 5, 2021	44.85	45.46	44.85	44.86
7381	NYSE	SOR	Mon, Oct 4, 2021	45.01	45.01	44.87	44.87
7380	NYSE	SOR	Fri, Oct 1, 2021	44.69	45.27	44.27	45.10
7379	NYSE	SOR	Thu, Sep 30, 2021	45.50	45.75	44.63	44.63
7378	NYSE	SOR	Wed, Sep 29, 2021	44.64	44.82	44.52	44.65
7377	NYSE	SOR	Tue, Sep 28, 2021	44.89	45.21	44.50	44.64
7376	NYSE	SOR	Mon, Sep 27, 2021	45.08	45.25	44.97	45.03
7375	NYSE	SOR	Fri, Sep 24, 2021	44.97	45.29	44.76	45.28
7374	NYSE	SOR	Thu, Sep 23, 2021	45.12	45.27	44.88	45.03
7373	NYSE	SOR	Wed, Sep 22, 2021	44.94	45.18	44.84	44.95
7372	NYSE	SOR	Tue, Sep 21, 2021	44.40	45.12	44.40	45.06
7371	NYSE	SOR	Mon, Sep 20, 2021	44.80	44.80	44.00	44.34
7370	NYSE	SOR	Fri, Sep 17, 2021	45.55	45.55	45.05	45.14
7369	NYSE	SOR	Thu, Sep 16, 2021	45.26	45.26	44.99	45.25
7368	NYSE	SOR	Wed, Sep 15, 2021	45.20	45.46	45.05	45.31
7367	NYSE	SOR	Tue, Sep 14, 2021	45.39	45.39	45.22	45.18
7366	NYSE	SOR	Mon, Sep 13, 2021	45.15	45.65	45.15	45.43
7365	NYSE	SOR	Fri, Sep 10, 2021	45.40	45.61	44.90	45.07
7364	NYSE	SOR	Thu, Sep 9, 2021	45.39	45.57	45.13	45.35
7363	NYSE	SOR	Wed, Sep 8, 2021	45.72	45.75	45.22	45.41
7362	NYSE	SOR	Tue, Sep 7, 2021	45.55	45.87	45.55	45.81
7361	NYSE	SOR	Fri, Sep 3, 2021	46.18	46.50	45.75	46.00
7360	NYSE	SOR	Thu, Sep 2, 2021	46.71	46.80	46.25	46.25
7359	NYSE	SOR	Wed, Sep 1, 2021	46.64	47.09	46.56	46.56
7358	NYSE	SOR	Tue, Aug 31, 2021	47.50	47.50	46.51	46.58
7357	NYSE	SOR	Mon, Aug 30, 2021	46.12	46.86	46.06	46.27
7356	NYSE	SOR	Fri, Aug 27, 2021	46.23	46.25	45.74	46.25
7355	NYSE	SOR	Thu, Aug 26, 2021	46.27	46.28	45.66	46.07
7354	NYSE	SOR	Wed, Aug 25, 2021	45.88	46.61	45.81	46.27
7353	NYSE	SOR	Tue, Aug 24, 2021	45.76	45.84	45.41	45.71
7352	NYSE	SOR	Mon, Aug 23, 2021	45.38	45.72	45.07	45.65
7351	NYSE	SOR	Fri, Aug 20, 2021	45.25	45.39	45.12	45.27
7350	NYSE	SOR	Thu, Aug 19, 2021	45.34	45.43	45.25	45.35
7349	NYSE	SOR	Wed, Aug 18, 2021	45.62	45.66	45.38	45.54
7348	NYSE	SOR	Tue, Aug 17, 2021	45.67	45.85	45.62	45.69
7347	NYSE	SOR	Mon, Aug 16, 2021	46.06	46.36	45.57	45.77
7346	NYSE	SOR	Fri, Aug 13, 2021	46.55	46.55	45.95	45.94
7345	NYSE	SOR	Thu, Aug 12, 2021	46.04	46.78	46.04	46.40
7344	NYSE	SOR	Wed, Aug 11, 2021	45.88	46.22	45.69	46.08
7343	NYSE	SOR	Tue, Aug 10, 2021	45.53	45.80	45.53	45.72
7342	NYSE	SOR	Mon, Aug 9, 2021	45.51	45.64	45.36	45.61
7341	NYSE	SOR	Fri, Aug 6, 2021	45.58	45.59	45.35	45.56
7340	NYSE	SOR	Thu, Aug 5, 2021	45.30	45.61	45.30	45.50
7339	NYSE	SOR	Wed, Aug 4, 2021	45.16	45.54	45.06	45.18
7338	NYSE	SOR	Tue, Aug 3, 2021	45.56	45.58	45.31	45.35
7337	NYSE	SOR	Mon, Aug 2, 2021	45.05	45.80	45.05	45.41
7336	NYSE	SOR	Fri, Jul 30, 2021	45.49	45.67	44.79	45.48
7335	NYSE	SOR	Thu, Jul 29, 2021	45.50	45.80	44.70	45.20
7334	NYSE	SOR	Wed, Jul 28, 2021	44.94	45.23	43.87	45.23
7333	NYSE	SOR	Tue, Jul 27, 2021	44.91	44.98	44.11	44.67
7332	NYSE	SOR	Mon, Jul 26, 2021	45.22	45.22	45.00	45.03
7331	NYSE	SOR	Fri, Jul 23, 2021	45.02	45.50	44.75	45.19
7330	NYSE	SOR	Thu, Jul 22, 2021	45.08	45.08	44.87	44.87
7329	NYSE	SOR	Wed, Jul 21, 2021	44.84	45.65	44.50	45.38
7328	NYSE	SOR	Tue, Jul 20, 2021	44.31	45.47	44.31	44.80
7327	NYSE	SOR	Mon, Jul 19, 2021	45.18	45.26	44.02	44.16
7326	NYSE	SOR	Fri, Jul 16, 2021	45.23	45.80	44.75	45.33
7325	NYSE	SOR	Thu, Jul 15, 2021	45.13	45.34	45.10	45.14
7324	NYSE	SOR	Wed, Jul 14, 2021	45.18	45.79	45.18	45.34
7323	NYSE	SOR	Tue, Jul 13, 2021	45.15	45.21	44.85	45.10
7322	NYSE	SOR	Mon, Jul 12, 2021	45.25	45.62	45.22	45.24
7321	NYSE	SOR	Fri, Jul 9, 2021	45.24	45.65	45.15	45.37
7320	NYSE	SOR	Thu, Jul 8, 2021	45.00	45.23	44.81	45.15
7319	NYSE	SOR	Wed, Jul 7, 2021	45.57	45.57	45.46	45.53
7318	NYSE	SOR	Tue, Jul 6, 2021	45.80	45.80	45.34	45.48
7317	NYSE	SOR	Fri, Jul 2, 2021	45.76	45.76	45.70	45.74
7316	NYSE	SOR	Thu, Jul 1, 2021	45.65	45.88	45.27	45.87
7315	NYSE	SOR	Wed, Jun 30, 2021	45.90	45.90	45.39	45.52
7314	NYSE	SOR	Tue, Jun 29, 2021	45.49	45.49	45.17	45.47
7313	NYSE	SOR	Mon, Jun 28, 2021	45.29	45.51	44.85	45.50
7312	NYSE	SOR	Fri, Jun 25, 2021	45.23	45.29	45.08	45.08
7311	NYSE	SOR	Thu, Jun 24, 2021	45.11	45.36	45.11	45.15
7310	NYSE	SOR	Wed, Jun 23, 2021	45.06	45.20	44.80	44.94
7309	NYSE	SOR	Tue, Jun 22, 2021	44.75	45.08	44.75	44.90
7308	NYSE	SOR	Mon, Jun 21, 2021	44.54	44.79	44.45	44.77
7307	NYSE	SOR	Fri, Jun 18, 2021	44.46	44.72	44.46	44.47
7306	NYSE	SOR	Thu, Jun 17, 2021	44.99	45.11	44.79	44.88
7305	NYSE	SOR	Wed, Jun 16, 2021	45.16	45.45	45.10	45.12
7304	NYSE	SOR	Tue, Jun 15, 2021	45.35	45.35	45.19	45.25
7303	NYSE	SOR	Mon, Jun 14, 2021	45.63	45.67	45.50	45.32
7302	NYSE	SOR	Fri, Jun 11, 2021	45.55	45.60	45.30	45.59
7301	NYSE	SOR	Thu, Jun 10, 2021	45.69	45.69	45.53	45.55
7300	NYSE	SOR	Wed, Jun 9, 2021	45.45	45.59	45.34	45.54
7299	NYSE	SOR	Tue, Jun 8, 2021	45.46	45.62	45.37	45.52
7298	NYSE	SOR	Mon, Jun 7, 2021	45.55	45.55	45.31	45.38
7297	NYSE	SOR	Fri, Jun 4, 2021	45.42	45.75	45.34	45.48
7296	NYSE	SOR	Thu, Jun 3, 2021	45.50	45.69	45.28	45.30
7295	NYSE	SOR	Wed, Jun 2, 2021	45.50	45.64	45.46	45.46
7294	NYSE	SOR	Tue, Jun 1, 2021	45.70	45.70	45.44	45.52
7293	NYSE	SOR	Fri, May 28, 2021	46.10	46.10	45.27	45.45
7292	NYSE	SOR	Thu, May 27, 2021	45.48	45.50	45.22	45.45
7291	NYSE	SOR	Wed, May 26, 2021	45.12	45.32	44.86	45.32
7290	NYSE	SOR	Tue, May 25, 2021	45.10	45.90	44.97	44.97
7289	NYSE	SOR	Mon, May 24, 2021	45.00	45.29	45.00	45.20
7288	NYSE	SOR	Fri, May 21, 2021	44.94	46.98	44.91	44.99
7287	NYSE	SOR	Thu, May 20, 2021	44.63	45.75	44.63	44.80
7286	NYSE	SOR	Wed, May 19, 2021	44.30	44.59	44.08	44.48
7285	NYSE	SOR	Tue, May 18, 2021	44.85	45.10	44.56	44.57
7284	NYSE	SOR	Mon, May 17, 2021	44.97	45.39	44.63	44.88
7283	NYSE	SOR	Fri, May 14, 2021	46.95	46.95	45.00	45.21
7282	NYSE	SOR	Thu, May 13, 2021	44.75	45.29	44.75	44.64
7281	NYSE	SOR	Wed, May 12, 2021	45.30	45.30	44.44	44.44
7280	NYSE	SOR	Tue, May 11, 2021	44.82	45.50	44.70	45.50
7279	NYSE	SOR	Mon, May 10, 2021	45.25	45.26	45.12	45.19
7278	NYSE	SOR	Fri, May 7, 2021	44.77	45.25	44.77	45.25
7277	NYSE	SOR	Thu, May 6, 2021	45.11	45.11	44.75	44.88
7276	NYSE	SOR	Wed, May 5, 2021	45.00	44.99	44.66	44.91
7275	NYSE	SOR	Tue, May 4, 2021	44.88	45.01	44.65	44.79
7274	NYSE	SOR	Mon, May 3, 2021	44.88	45.08	44.74	44.96
7273	NYSE	SOR	Fri, Apr 30, 2021	45.26	45.26	44.68	44.73
7272	NYSE	SOR	Thu, Apr 29, 2021	45.09	45.09	44.71	45.01
7271	NYSE	SOR	Wed, Apr 28, 2021	45.19	45.19	44.67	44.81
7270	NYSE	SOR	Tue, Apr 27, 2021	44.71	44.81	44.48	44.65
7269	NYSE	SOR	Mon, Apr 26, 2021	44.66	45.07	44.42	44.49
7268	NYSE	SOR	Fri, Apr 23, 2021	44.51	44.55	44.32	44.51
7267	NYSE	SOR	Thu, Apr 22, 2021	44.57	44.57	44.16	44.16
7266	NYSE	SOR	Wed, Apr 21, 2021	44.35	44.51	44.21	44.50
7265	NYSE	SOR	Tue, Apr 20, 2021	44.28	44.55	44.09	44.18
7264	NYSE	SOR	Mon, Apr 19, 2021	44.22	44.65	44.22	44.46
7263	NYSE	SOR	Fri, Apr 16, 2021	44.67	45.53	44.41	44.67
7262	NYSE	SOR	Thu, Apr 15, 2021	44.47	45.23	44.36	44.55
7261	NYSE	SOR	Wed, Apr 14, 2021	44.45	44.50	44.13	44.15
7260	NYSE	SOR	Tue, Apr 13, 2021	44.23	44.25	44.22	44.24
7259	NYSE	SOR	Mon, Apr 12, 2021	44.00	44.15	43.86	44.10
7258	NYSE	SOR	Fri, Apr 9, 2021	44.05	44.39	43.91	44.04
7257	NYSE	SOR	Thu, Apr 8, 2021	44.11	44.12	43.98	44.07
7256	NYSE	SOR	Wed, Apr 7, 2021	44.14	44.14	43.95	44.00
7255	NYSE	SOR	Tue, Apr 6, 2021	44.24	44.24	43.76	44.07
7254	NYSE	SOR	Mon, Apr 5, 2021	43.85	44.26	43.85	44.08
7253	NYSE	SOR	Thu, Apr 1, 2021	44.10	44.10	43.61	43.75
7252	NYSE	SOR	Wed, Mar 31, 2021	44.89	44.89	43.57	43.75
7251	NYSE	SOR	Tue, Mar 30, 2021	43.22	43.39	42.76	43.39
7250	NYSE	SOR	Mon, Mar 29, 2021	43.35	43.58	43.20	43.20
7249	NYSE	SOR	Fri, Mar 26, 2021	43.15	43.47	43.09	43.42
7248	NYSE	SOR	Thu, Mar 25, 2021	43.08	43.52	43.00	43.36
7247	NYSE	SOR	Wed, Mar 24, 2021	43.84	43.84	43.11	43.12
7246	NYSE	SOR	Tue, Mar 23, 2021	43.61	44.79	43.40	43.40
7245	NYSE	SOR	Mon, Mar 22, 2021	43.34	44.60	43.34	43.66
7244	NYSE	SOR	Fri, Mar 19, 2021	43.73	43.73	43.29	43.43
7243	NYSE	SOR	Thu, Mar 18, 2021	43.37	44.60	43.17	43.39
7242	NYSE	SOR	Wed, Mar 17, 2021	43.30	43.50	43.30	43.48
7241	NYSE	SOR	Tue, Mar 16, 2021	43.60	43.60	43.16	43.28
7240	NYSE	SOR	Mon, Mar 15, 2021	43.61	44.17	43.40	43.43
7239	NYSE	SOR	Fri, Mar 12, 2021	43.80	44.60	43.75	43.60
7238	NYSE	SOR	Thu, Mar 11, 2021	43.23	44.44	43.10	44.25
7237	NYSE	SOR	Wed, Mar 10, 2021	43.13	43.17	42.76	43.17
7236	NYSE	SOR	Tue, Mar 9, 2021	43.08	43.36	42.89	42.90
7235	NYSE	SOR	Mon, Mar 8, 2021	42.79	43.03	42.66	42.70
7234	NYSE	SOR	Fri, Mar 5, 2021	42.16	43.02	41.80	43.02
7233	NYSE	SOR	Thu, Mar 4, 2021	42.25	42.30	41.40	42.15
7232	NYSE	SOR	Wed, Mar 3, 2021	42.81	42.81	42.06	42.22
7231	NYSE	SOR	Tue, Mar 2, 2021	43.00	43.00	42.62	42.71
7230	NYSE	SOR	Mon, Mar 1, 2021	42.05	43.59	42.05	43.59
7229	NYSE	SOR	Fri, Feb 26, 2021	41.85	41.96	41.48	41.84
7228	NYSE	SOR	Thu, Feb 25, 2021	42.09	42.27	41.51	41.60
7227	NYSE	SOR	Wed, Feb 24, 2021	42.07	42.69	42.02	42.11
7226	NYSE	SOR	Tue, Feb 23, 2021	42.22	42.22	41.37	42.07
7225	NYSE	SOR	Mon, Feb 22, 2021	41.76	42.39	41.76	42.23
7224	NYSE	SOR	Fri, Feb 19, 2021	41.84	42.14	41.56	42.14
7223	NYSE	SOR	Thu, Feb 18, 2021	41.88	41.99	41.56	41.91
7222	NYSE	SOR	Wed, Feb 17, 2021	42.08	42.29	41.87	42.01
7221	NYSE	SOR	Tue, Feb 16, 2021	42.08	42.28	41.97	42.02
7220	NYSE	SOR	Fri, Feb 12, 2021	41.98	42.10	41.85	42.04
7219	NYSE	SOR	Thu, Feb 11, 2021	42.09	42.17	41.65	42.06
7218	NYSE	SOR	Wed, Feb 10, 2021	42.00	42.17	41.85	42.09
7217	NYSE	SOR	Tue, Feb 9, 2021	41.69	42.00	41.69	41.92
7216	NYSE	SOR	Mon, Feb 8, 2021	41.70	41.70	41.26	41.69
7215	NYSE	SOR	Fri, Feb 5, 2021	41.44	41.60	41.39	41.49
7214	NYSE	SOR	Thu, Feb 4, 2021	41.11	41.40	41.11	41.34
7213	NYSE	SOR	Wed, Feb 3, 2021	40.98	41.01	40.22	41.01
7212	NYSE	SOR	Tue, Feb 2, 2021	40.68	41.12	40.68	40.93
7211	NYSE	SOR	Mon, Feb 1, 2021	40.20	40.53	40.13	40.53
7210	NYSE	SOR	Fri, Jan 29, 2021	40.64	40.64	39.95	40.10
7209	NYSE	SOR	Thu, Jan 28, 2021	40.39	40.72	40.10	40.52
7208	NYSE	SOR	Wed, Jan 27, 2021	40.51	40.75	40.16	40.16
7207	NYSE	SOR	Tue, Jan 26, 2021	41.11	41.11	40.81	40.98
7206	NYSE	SOR	Mon, Jan 25, 2021	41.14	41.39	40.74	41.16
7205	NYSE	SOR	Fri, Jan 22, 2021	41.18	41.34	41.16	41.34
7204	NYSE	SOR	Thu, Jan 21, 2021	41.13	41.48	41.13	41.46
7203	NYSE	SOR	Wed, Jan 20, 2021	41.16	41.33	41.12	41.29
7202	NYSE	SOR	Tue, Jan 19, 2021	41.05	41.24	41.05	41.10
7201	NYSE	SOR	Fri, Jan 15, 2021	41.16	41.18	40.83	40.96
7200	NYSE	SOR	Thu, Jan 14, 2021	41.19	41.82	41.12	41.23
7199	NYSE	SOR	Wed, Jan 13, 2021	40.82	41.04	40.82	41.01
7198	NYSE	SOR	Tue, Jan 12, 2021	40.81	40.90	40.78	40.87
7197	NYSE	SOR	Mon, Jan 11, 2021	40.85	41.06	40.55	40.67
7196	NYSE	SOR	Fri, Jan 8, 2021	41.03	41.03	40.68	40.85
7195	NYSE	SOR	Thu, Jan 7, 2021	40.51	41.00	40.51	41.00
7194	NYSE	SOR	Wed, Jan 6, 2021	39.89	40.68	39.89	40.41
7193	NYSE	SOR	Tue, Jan 5, 2021	39.76	40.01	39.76	39.83
7192	NYSE	SOR	Mon, Jan 4, 2021	40.01	40.01	39.60	39.84
7191	NYSE	SOR	Thu, Dec 31, 2020	39.95	39.95	39.78	39.91
7190	NYSE	SOR	Wed, Dec 30, 2020	39.69	40.24	39.68	39.88
7189	NYSE	SOR	Tue, Dec 29, 2020	39.80	39.94	39.53	39.68
7188	NYSE	SOR	Mon, Dec 28, 2020	40.19	40.19	39.78	39.94
7187	NYSE	SOR	Thu, Dec 24, 2020	40.12	40.12	39.71	40.07
7186	NYSE	SOR	Wed, Dec 23, 2020	40.03	40.32	39.95	40.21
7185	NYSE	SOR	Tue, Dec 22, 2020	40.35	40.59	39.94	40.16
7184	NYSE	SOR	Mon, Dec 21, 2020	40.17	40.38	40.03	40.38
7183	NYSE	SOR	Fri, Dec 18, 2020	40.63	40.77	40.38	40.40
7182	NYSE	SOR	Thu, Dec 17, 2020	40.64	40.72	40.58	40.66
7181	NYSE	SOR	Wed, Dec 16, 2020	40.27	40.92	40.15	40.65
7180	NYSE	SOR	Tue, Dec 15, 2020	41.00	41.00	40.18	40.40
7179	NYSE	SOR	Mon, Dec 14, 2020	40.13	40.13	39.75	39.97
7178	NYSE	SOR	Fri, Dec 11, 2020	40.16	40.16	39.55	40.09
7177	NYSE	SOR	Thu, Dec 10, 2020	40.25	40.25	39.95	40.00
7176	NYSE	SOR	Wed, Dec 9, 2020	40.35	40.46	40.25	40.28
7175	NYSE	SOR	Tue, Dec 8, 2020	40.10	40.48	39.97	40.48
7174	NYSE	SOR	Mon, Dec 7, 2020	40.41	40.41	39.96	39.96
7173	NYSE	SOR	Fri, Dec 4, 2020	39.87	40.40	39.87	40.35
7172	NYSE	SOR	Thu, Dec 3, 2020	39.67	39.89	39.67	39.88
7171	NYSE	SOR	Wed, Dec 2, 2020	39.48	39.69	39.39	39.67
7170	NYSE	SOR	Tue, Dec 1, 2020	39.26	39.65	39.10	39.54
7169	NYSE	SOR	Mon, Nov 30, 2020	38.85	39.28	38.80	38.86
7168	NYSE	SOR	Fri, Nov 27, 2020	38.74	39.10	38.63	39.10
7167	NYSE	SOR	Wed, Nov 25, 2020	39.31	39.45	38.25	38.82
7166	NYSE	SOR	Tue, Nov 24, 2020	39.24	40.60	39.24	39.71
7165	NYSE	SOR	Mon, Nov 23, 2020	39.05	39.20	39.05	39.20
7164	NYSE	SOR	Fri, Nov 20, 2020	39.20	39.27	38.95	38.96
7163	NYSE	SOR	Thu, Nov 19, 2020	39.28	39.28	39.01	39.20
7162	NYSE	SOR	Wed, Nov 18, 2020	39.20	39.40	39.15	39.32
7161	NYSE	SOR	Tue, Nov 17, 2020	38.94	39.18	38.80	39.15
7160	NYSE	SOR	Mon, Nov 16, 2020	38.95	39.16	38.76	39.06
7159	NYSE	SOR	Fri, Nov 13, 2020	38.26	39.20	38.26	38.50
7158	NYSE	SOR	Thu, Nov 12, 2020	38.23	38.40	38.12	38.32
7157	NYSE	SOR	Wed, Nov 11, 2020	38.40	38.79	38.26	38.52
7156	NYSE	SOR	Tue, Nov 10, 2020	38.50	38.81	38.33	38.56
7155	NYSE	SOR	Mon, Nov 9, 2020	38.86	39.09	38.19	38.80
7154	NYSE	SOR	Fri, Nov 6, 2020	38.09	38.09	37.31	37.47
7153	NYSE	SOR	Thu, Nov 5, 2020	37.20	38.17	37.20	38.17
7152	NYSE	SOR	Wed, Nov 4, 2020	36.95	37.31	36.42	37.19
7151	NYSE	SOR	Tue, Nov 3, 2020	36.24	37.21	36.24	37.11
7150	NYSE	SOR	Mon, Nov 2, 2020	35.93	36.27	35.93	36.26
7149	NYSE	SOR	Fri, Oct 30, 2020	35.52	35.77	35.50	35.62
7148	NYSE	SOR	Thu, Oct 29, 2020	35.60	35.83	35.28	35.70
7147	NYSE	SOR	Wed, Oct 28, 2020	36.13	36.13	35.00	35.70
7146	NYSE	SOR	Tue, Oct 27, 2020	36.67	36.76	36.44	36.75
7145	NYSE	SOR	Mon, Oct 26, 2020	37.31	37.44	36.78	36.78
7144	NYSE	SOR	Fri, Oct 23, 2020	37.66	37.81	37.16	37.31
7143	NYSE	SOR	Thu, Oct 22, 2020	38.09	38.09	37.40	37.50
7142	NYSE	SOR	Wed, Oct 21, 2020	37.70	38.02	37.40	37.93
7141	NYSE	SOR	Tue, Oct 20, 2020	37.57	37.84	37.55	37.70
7140	NYSE	SOR	Mon, Oct 19, 2020	37.90	38.10	37.45	37.45
7139	NYSE	SOR	Fri, Oct 16, 2020	37.39	38.02	37.39	37.84
7138	NYSE	SOR	Thu, Oct 15, 2020	37.45	37.65	37.44	37.52
7137	NYSE	SOR	Wed, Oct 14, 2020	37.48	37.81	37.48	37.51
7136	NYSE	SOR	Tue, Oct 13, 2020	37.60	37.77	37.34	37.53
7135	NYSE	SOR	Mon, Oct 12, 2020	37.44	37.88	37.44	37.62
7134	NYSE	SOR	Fri, Oct 9, 2020	37.59	37.99	37.17	37.17
7133	NYSE	SOR	Thu, Oct 8, 2020	37.46	37.73	37.46	37.59
7132	NYSE	SOR	Wed, Oct 7, 2020	36.95	37.47	36.83	37.20
7131	NYSE	SOR	Tue, Oct 6, 2020	37.26	37.41	36.81	36.81
7130	NYSE	SOR	Mon, Oct 5, 2020	37.12	37.41	37.11	37.19
7129	NYSE	SOR	Fri, Oct 2, 2020	37.11	37.17	36.65	37.04
7128	NYSE	SOR	Thu, Oct 1, 2020	37.04	37.33	36.90	37.11
7127	NYSE	SOR	Wed, Sep 30, 2020	36.42	37.55	36.42	36.85
7126	NYSE	SOR	Tue, Sep 29, 2020	36.47	36.66	36.29	36.49
7125	NYSE	SOR	Mon, Sep 28, 2020	36.41	37.04	36.41	36.50
7124	NYSE	SOR	Fri, Sep 25, 2020	36.16	36.38	35.78	36.28
7123	NYSE	SOR	Thu, Sep 24, 2020	36.53	36.53	35.95	36.17
7122	NYSE	SOR	Wed, Sep 23, 2020	36.45	36.61	36.41	36.60
7121	NYSE	SOR	Tue, Sep 22, 2020	36.40	36.92	35.95	36.46
7120	NYSE	SOR	Mon, Sep 21, 2020	36.59	37.17	36.20	36.29
7119	NYSE	SOR	Fri, Sep 18, 2020	37.21	37.21	36.88	36.94
7118	NYSE	SOR	Thu, Sep 17, 2020	37.46	37.76	36.83	37.00
7117	NYSE	SOR	Wed, Sep 16, 2020	37.45	37.70	37.34	37.70
7116	NYSE	SOR	Tue, Sep 15, 2020	37.95	37.95	37.06	37.72
7115	NYSE	SOR	Mon, Sep 14, 2020	36.63	37.20	36.63	37.06
7114	NYSE	SOR	Fri, Sep 11, 2020	36.53	37.34	36.39	36.39
7113	NYSE	SOR	Thu, Sep 10, 2020	36.49	37.20	36.45	36.45
7112	NYSE	SOR	Wed, Sep 9, 2020	35.60	36.62	35.60	36.62
7111	NYSE	SOR	Tue, Sep 8, 2020	36.13	36.50	35.52	35.57
7110	NYSE	SOR	Fri, Sep 4, 2020	36.77	37.00	35.34	35.51
7109	NYSE	SOR	Thu, Sep 3, 2020	37.33	37.33	35.30	36.22
7108	NYSE	SOR	Wed, Sep 2, 2020	37.01	37.50	36.96	37.50
7107	NYSE	SOR	Tue, Sep 1, 2020	37.01	37.25	36.76	36.89
7106	NYSE	SOR	Mon, Aug 31, 2020	37.04	37.19	36.95	37.09
7105	NYSE	SOR	Fri, Aug 28, 2020	37.05	37.19	36.83	37.03
7104	NYSE	SOR	Thu, Aug 27, 2020	37.08	37.19	36.88	36.88
7103	NYSE	SOR	Wed, Aug 26, 2020	37.05	37.31	37.02	37.03
7102	NYSE	SOR	Tue, Aug 25, 2020	37.07	37.19	36.91	37.17
7101	NYSE	SOR	Mon, Aug 24, 2020	36.67	36.98	36.67	36.98
7100	NYSE	SOR	Fri, Aug 21, 2020	36.62	36.82	36.56	36.60
7099	NYSE	SOR	Thu, Aug 20, 2020	36.75	37.90	36.75	36.95
7098	NYSE	SOR	Wed, Aug 19, 2020	36.96	37.19	36.46	36.75
7097	NYSE	SOR	Tue, Aug 18, 2020	37.22	37.47	36.64	37.16
7096	NYSE	SOR	Mon, Aug 17, 2020	36.99	37.27	36.99	37.27
7095	NYSE	SOR	Fri, Aug 14, 2020	37.05	37.05	36.98	36.98
7094	NYSE	SOR	Thu, Aug 13, 2020	37.01	37.15	37.00	37.10
7093	NYSE	SOR	Wed, Aug 12, 2020	36.99	37.17	36.78	37.15
7092	NYSE	SOR	Tue, Aug 11, 2020	36.99	36.99	36.59	36.88
7091	NYSE	SOR	Mon, Aug 10, 2020	36.70	36.87	36.67	36.74
7090	NYSE	SOR	Fri, Aug 7, 2020	36.47	36.64	36.47	36.55
7089	NYSE	SOR	Thu, Aug 6, 2020	36.02	36.62	36.02	36.44
7088	NYSE	SOR	Wed, Aug 5, 2020	36.11	36.31	36.11	36.25
7087	NYSE	SOR	Tue, Aug 4, 2020	36.08	36.48	35.77	35.99
7086	NYSE	SOR	Mon, Aug 3, 2020	36.01	36.46	35.67	35.97
7085	NYSE	SOR	Fri, Jul 31, 2020	35.78	36.19	35.45	35.84
7084	NYSE	SOR	Thu, Jul 30, 2020	36.02	36.02	35.76	35.85
7083	NYSE	SOR	Wed, Jul 29, 2020	36.02	36.38	36.02	36.34
7082	NYSE	SOR	Tue, Jul 28, 2020	35.75	36.07	35.75	35.94
7081	NYSE	SOR	Mon, Jul 27, 2020	36.00	36.00	35.75	35.91
7080	NYSE	SOR	Fri, Jul 24, 2020	35.49	36.16	35.49	36.05
7079	NYSE	SOR	Thu, Jul 23, 2020	35.50	36.19	35.50	36.06
7078	NYSE	SOR	Wed, Jul 22, 2020	35.35	35.59	35.24	35.53
7077	NYSE	SOR	Tue, Jul 21, 2020	35.24	35.42	35.24	35.38
7076	NYSE	SOR	Mon, Jul 20, 2020	35.50	35.50	35.02	35.12
7075	NYSE	SOR	Fri, Jul 17, 2020	35.31	35.58	35.22	35.47
7074	NYSE	SOR	Thu, Jul 16, 2020	35.44	35.44	35.28	35.29
7073	NYSE	SOR	Wed, Jul 15, 2020	35.47	35.57	35.04	35.46
7072	NYSE	SOR	Tue, Jul 14, 2020	35.07	35.18	34.73	35.18
7071	NYSE	SOR	Mon, Jul 13, 2020	35.21	35.53	34.86	34.98
7070	NYSE	SOR	Fri, Jul 10, 2020	34.49	35.02	34.49	34.95
7069	NYSE	SOR	Thu, Jul 9, 2020	34.42	34.74	34.42	34.53
7068	NYSE	SOR	Wed, Jul 8, 2020	34.35	34.60	34.35	34.60
7067	NYSE	SOR	Tue, Jul 7, 2020	34.02	34.65	33.71	34.37
7066	NYSE	SOR	Mon, Jul 6, 2020	33.81	34.14	33.79	33.96
7065	NYSE	SOR	Thu, Jul 2, 2020	33.95	33.95	33.41	33.54
7064	NYSE	SOR	Wed, Jul 1, 2020	33.08	33.56	33.08	33.38
7063	NYSE	SOR	Tue, Jun 30, 2020	32.87	33.14	32.82	33.08
7062	NYSE	SOR	Mon, Jun 29, 2020	32.69	33.00	32.52	32.73
7061	NYSE	SOR	Fri, Jun 26, 2020	33.35	33.35	32.35	32.54
7060	NYSE	SOR	Thu, Jun 25, 2020	33.48	33.71	33.35	33.55
7059	NYSE	SOR	Wed, Jun 24, 2020	33.82	34.13	33.38	33.48
7058	NYSE	SOR	Tue, Jun 23, 2020	34.08	34.08	33.22	34.01
7057	NYSE	SOR	Mon, Jun 22, 2020	33.59	34.45	33.59	33.72
7056	NYSE	SOR	Fri, Jun 19, 2020	34.00	34.00	33.64	33.69
7055	NYSE	SOR	Thu, Jun 18, 2020	34.20	35.02	32.58	33.74
7054	NYSE	SOR	Wed, Jun 17, 2020	34.33	34.40	34.06	34.06
7053	NYSE	SOR	Tue, Jun 16, 2020	34.19	34.68	33.64	34.40
7052	NYSE	SOR	Mon, Jun 15, 2020	33.19	33.85	32.95	33.85
7051	NYSE	SOR	Fri, Jun 12, 2020	33.76	33.76	32.90	33.38
7050	NYSE	SOR	Thu, Jun 11, 2020	33.53	34.18	32.56	32.86
7049	NYSE	SOR	Wed, Jun 10, 2020	34.65	34.65	34.44	34.54
7048	NYSE	SOR	Tue, Jun 9, 2020	34.90	34.93	34.60	34.72
7047	NYSE	SOR	Mon, Jun 8, 2020	34.55	35.44	34.55	34.87
7046	NYSE	SOR	Fri, Jun 5, 2020	34.46	34.77	34.46	34.65
7045	NYSE	SOR	Thu, Jun 4, 2020	33.92	34.20	33.82	33.85
7044	NYSE	SOR	Wed, Jun 3, 2020	33.34	34.24	33.32	33.96
7043	NYSE	SOR	Tue, Jun 2, 2020	33.00	33.17	32.61	33.17
7042	NYSE	SOR	Mon, Jun 1, 2020	32.83	32.84	32.33	32.83
7041	NYSE	SOR	Fri, May 29, 2020	32.81	33.15	32.75	32.75
7040	NYSE	SOR	Thu, May 28, 2020	32.98	33.27	32.75	32.87
7039	NYSE	SOR	Wed, May 27, 2020	33.04	33.47	32.54	32.72
7038	NYSE	SOR	Tue, May 26, 2020	32.75	32.84	32.43	32.66
7037	NYSE	SOR	Fri, May 22, 2020	32.36	32.48	31.92	32.46
7036	NYSE	SOR	Thu, May 21, 2020	33.10	33.10	32.05	32.54
7035	NYSE	SOR	Wed, May 20, 2020	32.23	32.78	32.23	32.52
7034	NYSE	SOR	Tue, May 19, 2020	32.05	33.50	32.04	32.17
7033	NYSE	SOR	Mon, May 18, 2020	31.66	32.28	31.66	32.18
7032	NYSE	SOR	Fri, May 15, 2020	30.67	31.15	30.62	31.15
7031	NYSE	SOR	Thu, May 14, 2020	30.51	30.91	30.47	30.91
7030	NYSE	SOR	Wed, May 13, 2020	31.50	31.73	30.82	30.89
7029	NYSE	SOR	Tue, May 12, 2020	32.17	32.30	31.16	31.16
7028	NYSE	SOR	Mon, May 11, 2020	32.10	32.22	31.77	32.14
7027	NYSE	SOR	Fri, May 8, 2020	32.02	32.27	31.65	32.06
7026	NYSE	SOR	Thu, May 7, 2020	31.80	31.98	31.80	31.84
7025	NYSE	SOR	Wed, May 6, 2020	31.92	32.02	31.51	31.56
7024	NYSE	SOR	Tue, May 5, 2020	31.42	32.25	31.42	31.56
7023	NYSE	SOR	Mon, May 4, 2020	31.60	31.60	31.17	31.50
7022	NYSE	SOR	Fri, May 1, 2020	31.50	31.78	31.00	31.53
7021	NYSE	SOR	Thu, Apr 30, 2020	32.19	32.39	31.80	32.01
7020	NYSE	SOR	Wed, Apr 29, 2020	31.89	32.46	31.89	32.11
7019	NYSE	SOR	Tue, Apr 28, 2020	31.52	32.15	31.52	31.59
7018	NYSE	SOR	Mon, Apr 27, 2020	31.20	31.85	31.20	31.43
7017	NYSE	SOR	Fri, Apr 24, 2020	31.00	31.25	30.72	31.19
7016	NYSE	SOR	Thu, Apr 23, 2020	31.09	31.29	31.02	31.05
7015	NYSE	SOR	Wed, Apr 22, 2020	31.09	31.76	30.89	31.13
7014	NYSE	SOR	Tue, Apr 21, 2020	31.34	31.34	30.53	30.58
7013	NYSE	SOR	Mon, Apr 20, 2020	31.29	31.69	30.77	31.65
7012	NYSE	SOR	Fri, Apr 17, 2020	31.79	31.79	31.41	31.78
7011	NYSE	SOR	Thu, Apr 16, 2020	31.45	31.45	30.96	31.19
7010	NYSE	SOR	Wed, Apr 15, 2020	31.15	31.49	31.15	31.41
7009	NYSE	SOR	Tue, Apr 14, 2020	31.26	32.21	31.26	31.76
7008	NYSE	SOR	Mon, Apr 13, 2020	31.45	31.68	30.42	31.04
7007	NYSE	SOR	Thu, Apr 9, 2020	31.75	32.04	31.54	31.67
7006	NYSE	SOR	Wed, Apr 8, 2020	30.89	31.67	30.89	31.40
7005	NYSE	SOR	Tue, Apr 7, 2020	30.71	31.05	30.71	30.89
7004	NYSE	SOR	Mon, Apr 6, 2020	29.41	30.50	29.31	29.97
7003	NYSE	SOR	Fri, Apr 3, 2020	29.05	29.21	28.34	28.88
7002	NYSE	SOR	Thu, Apr 2, 2020	29.00	29.66	29.00	29.27
7001	NYSE	SOR	Wed, Apr 1, 2020	29.96	30.08	28.85	28.86
7000	NYSE	SOR	Tue, Mar 31, 2020	30.23	31.24	29.74	30.69
6999	NYSE	SOR	Mon, Mar 30, 2020	31.17	31.17	30.80	30.84
6998	NYSE	SOR	Fri, Mar 27, 2020	30.22	31.50	30.20	31.17
6997	NYSE	SOR	Thu, Mar 26, 2020	30.09	31.68	30.09	31.51
6996	NYSE	SOR	Wed, Mar 25, 2020	28.51	30.48	28.51	30.35
6995	NYSE	SOR	Tue, Mar 24, 2020	27.31	29.56	27.31	28.51
6994	NYSE	SOR	Mon, Mar 23, 2020	26.95	26.95	26.13	26.35
6993	NYSE	SOR	Fri, Mar 20, 2020	26.46	27.98	26.43	27.11
6992	NYSE	SOR	Thu, Mar 19, 2020	24.52	26.90	24.52	26.50
6991	NYSE	SOR	Wed, Mar 18, 2020	27.52	27.52	24.23	24.98
6990	NYSE	SOR	Tue, Mar 17, 2020	28.18	29.00	27.76	28.52
6989	NYSE	SOR	Mon, Mar 16, 2020	30.12	30.44	28.02	28.15
6988	NYSE	SOR	Fri, Mar 13, 2020	31.42	32.36	30.42	31.12
6987	NYSE	SOR	Thu, Mar 12, 2020	32.38	33.01	29.40	30.42
6986	NYSE	SOR	Wed, Mar 11, 2020	34.13	34.50	33.32	33.38
6985	NYSE	SOR	Tue, Mar 10, 2020	35.68	36.50	34.26	34.83
6984	NYSE	SOR	Mon, Mar 9, 2020	35.50	36.50	34.80	34.80
6983	NYSE	SOR	Fri, Mar 6, 2020	37.00	37.21	36.60	36.80
6982	NYSE	SOR	Thu, Mar 5, 2020	37.50	37.77	37.08	37.13
6981	NYSE	SOR	Wed, Mar 4, 2020	37.88	38.05	37.51	38.05
6980	NYSE	SOR	Tue, Mar 3, 2020	37.27	37.71	37.19	37.50
6979	NYSE	SOR	Mon, Mar 2, 2020	36.53	37.33	36.03	37.33
6978	NYSE	SOR	Fri, Feb 28, 2020	36.32	36.51	35.88	36.10
6977	NYSE	SOR	Thu, Feb 27, 2020	38.40	38.59	36.30	37.00
6976	NYSE	SOR	Wed, Feb 26, 2020	38.95	39.67	38.95	38.84
6975	NYSE	SOR	Tue, Feb 25, 2020	39.42	39.92	38.55	38.80
6974	NYSE	SOR	Mon, Feb 24, 2020	40.08	41.33	39.20	39.27
6973	NYSE	SOR	Fri, Feb 21, 2020	40.81	40.86	40.43	40.56
6972	NYSE	SOR	Thu, Feb 20, 2020	40.72	40.98	40.65	40.65
6971	NYSE	SOR	Wed, Feb 19, 2020	40.93	41.05	40.69	40.74
6970	NYSE	SOR	Tue, Feb 18, 2020	41.05	41.05	40.85	40.92
6969	NYSE	SOR	Fri, Feb 14, 2020	41.23	41.30	41.05	41.20
6968	NYSE	SOR	Thu, Feb 13, 2020	41.19	41.34	41.11	41.30
6967	NYSE	SOR	Wed, Feb 12, 2020	41.08	41.30	41.08	41.24
6966	NYSE	SOR	Tue, Feb 11, 2020	40.88	41.06	40.84	41.00
6965	NYSE	SOR	Mon, Feb 10, 2020	40.70	40.82	40.54	40.70
6964	NYSE	SOR	Fri, Feb 7, 2020	40.31	40.75	40.25	40.52
6963	NYSE	SOR	Thu, Feb 6, 2020	40.10	40.96	39.80	40.55
6962	NYSE	SOR	Wed, Feb 5, 2020	39.69	40.13	39.69	40.13
6961	NYSE	SOR	Tue, Feb 4, 2020	39.28	39.77	39.28	39.60
6960	NYSE	SOR	Mon, Feb 3, 2020	38.94	39.38	38.93	38.99
6959	NYSE	SOR	Fri, Jan 31, 2020	39.30	39.42	38.53	38.57
6958	NYSE	SOR	Thu, Jan 30, 2020	39.49	39.58	39.16	39.16
6957	NYSE	SOR	Wed, Jan 29, 2020	39.58	39.58	39.47	39.49
6956	NYSE	SOR	Tue, Jan 28, 2020	38.96	39.56	38.96	39.38
6955	NYSE	SOR	Mon, Jan 27, 2020	39.07	39.19	39.01	39.01
6954	NYSE	SOR	Fri, Jan 24, 2020	39.97	39.97	39.36	39.36
6953	NYSE	SOR	Thu, Jan 23, 2020	39.77	40.00	39.62	39.62
6952	NYSE	SOR	Wed, Jan 22, 2020	39.76	39.95	39.55	39.55
6951	NYSE	SOR	Tue, Jan 21, 2020	39.53	39.97	39.50	39.61
6950	NYSE	SOR	Fri, Jan 17, 2020	39.59	39.82	39.55	39.60
6949	NYSE	SOR	Thu, Jan 16, 2020	39.38	39.59	39.38	39.50
6948	NYSE	SOR	Wed, Jan 15, 2020	39.36	39.43	39.19	39.30
6947	NYSE	SOR	Tue, Jan 14, 2020	39.32	39.36	39.13	39.22
6946	NYSE	SOR	Mon, Jan 13, 2020	39.44	39.44	39.10	39.14
6945	NYSE	SOR	Fri, Jan 10, 2020	39.17	39.46	38.95	39.40
6944	NYSE	SOR	Thu, Jan 9, 2020	39.39	39.39	38.86	39.18
6943	NYSE	SOR	Wed, Jan 8, 2020	38.97	39.87	38.65	39.01
6942	NYSE	SOR	Tue, Jan 7, 2020	38.47	38.96	38.47	38.96
6941	NYSE	SOR	Mon, Jan 6, 2020	38.88	39.00	38.59	38.73
6940	NYSE	SOR	Fri, Jan 3, 2020	38.94	39.08	38.67	38.88
6939	NYSE	SOR	Thu, Jan 2, 2020	38.83	39.01	38.75	39.00
6938	NYSE	SOR	Tue, Dec 31, 2019	38.79	38.79	38.57	38.69
6937	NYSE	SOR	Mon, Dec 30, 2019	38.76	38.95	38.61	38.92
6936	NYSE	SOR	Fri, Dec 27, 2019	38.81	38.85	38.72	38.72
6935	NYSE	SOR	Thu, Dec 26, 2019	38.66	38.85	38.60	38.77
6934	NYSE	SOR	Tue, Dec 24, 2019	38.72	38.73	38.60	38.72
6933	NYSE	SOR	Mon, Dec 23, 2019	38.75	38.85	38.56	38.76
6932	NYSE	SOR	Fri, Dec 20, 2019	38.62	38.82	38.58	38.68
6931	NYSE	SOR	Thu, Dec 19, 2019	38.46	38.66	38.39	38.54
6930	NYSE	SOR	Wed, Dec 18, 2019	38.46	38.65	38.35	38.62
6929	NYSE	SOR	Tue, Dec 17, 2019	38.49	38.65	38.34	38.57
6928	NYSE	SOR	Mon, Dec 16, 2019	38.20	38.64	38.14	38.47
6927	NYSE	SOR	Fri, Dec 13, 2019	38.20	38.20	38.08	38.15
6926	NYSE	SOR	Thu, Dec 12, 2019	38.10	38.38	37.67	38.14
6925	NYSE	SOR	Wed, Dec 11, 2019	37.88	38.12	37.81	37.81
6924	NYSE	SOR	Tue, Dec 10, 2019	38.12	38.30	37.75	37.80
6923	NYSE	SOR	Mon, Dec 9, 2019	38.22	38.24	37.92	38.10
6922	NYSE	SOR	Fri, Dec 6, 2019	37.85	38.48	37.71	38.36
6921	NYSE	SOR	Thu, Dec 5, 2019	37.58	37.90	37.53	37.85
6920	NYSE	SOR	Wed, Dec 4, 2019	37.39	37.71	37.39	37.67
6919	NYSE	SOR	Tue, Dec 3, 2019	37.50	37.76	37.13	37.48
6918	NYSE	SOR	Mon, Dec 2, 2019	37.97	38.13	37.63	37.67
6917	NYSE	SOR	Fri, Nov 29, 2019	37.81	38.03	37.81	38.03
6916	NYSE	SOR	Wed, Nov 27, 2019	38.19	38.19	37.86	37.99
6915	NYSE	SOR	Tue, Nov 26, 2019	38.11	38.45	38.11	38.12
6914	NYSE	SOR	Mon, Nov 25, 2019	37.96	38.37	37.96	38.19
6913	NYSE	SOR	Fri, Nov 22, 2019	38.22	38.22	37.86	38.06
6912	NYSE	SOR	Thu, Nov 21, 2019	37.88	38.37	37.77	38.10
6911	NYSE	SOR	Wed, Nov 20, 2019	37.96	38.15	37.96	38.03
6910	NYSE	SOR	Tue, Nov 19, 2019	38.14	38.37	37.97	38.03
6909	NYSE	SOR	Mon, Nov 18, 2019	38.18	38.43	37.97	37.98
6908	NYSE	SOR	Fri, Nov 15, 2019	38.18	38.38	38.18	38.20
6907	NYSE	SOR	Thu, Nov 14, 2019	38.18	38.39	38.18	38.18
6906	NYSE	SOR	Wed, Nov 13, 2019	38.18	38.26	38.18	38.21
6905	NYSE	SOR	Tue, Nov 12, 2019	37.98	38.35	37.98	38.24
6904	NYSE	SOR	Mon, Nov 11, 2019	37.95	38.21	37.95	38.14
6903	NYSE	SOR	Fri, Nov 8, 2019	38.04	38.13	37.95	38.13
6902	NYSE	SOR	Thu, Nov 7, 2019	37.95	38.18	37.95	38.17
6901	NYSE	SOR	Wed, Nov 6, 2019	37.67	37.89	37.67	37.87
6900	NYSE	SOR	Tue, Nov 5, 2019	37.79	37.94	37.36	37.70
6899	NYSE	SOR	Mon, Nov 4, 2019	38.32	38.32	37.47	37.74
6898	NYSE	SOR	Fri, Nov 1, 2019	37.23	39.55	37.23	38.56
6897	NYSE	SOR	Thu, Oct 31, 2019	37.20	37.35	36.91	37.24
6896	NYSE	SOR	Wed, Oct 30, 2019	37.30	37.51	37.22	37.25
6895	NYSE	SOR	Tue, Oct 29, 2019	37.42	37.47	37.16	37.43
6894	NYSE	SOR	Mon, Oct 28, 2019	37.16	37.50	37.14	37.41
6893	NYSE	SOR	Fri, Oct 25, 2019	36.95	37.40	36.84	37.09
6892	NYSE	SOR	Thu, Oct 24, 2019	37.02	37.28	36.90	37.10
6891	NYSE	SOR	Wed, Oct 23, 2019	37.01	37.23	36.91	36.93
6890	NYSE	SOR	Tue, Oct 22, 2019	37.05	37.37	36.98	37.04
6889	NYSE	SOR	Mon, Oct 21, 2019	36.80	37.12	36.80	37.02
6888	NYSE	SOR	Fri, Oct 18, 2019	36.83	36.98	36.70	36.87
6887	NYSE	SOR	Thu, Oct 17, 2019	36.81	37.00	36.70	36.94
6886	NYSE	SOR	Wed, Oct 16, 2019	36.75	36.84	36.50	36.79
6885	NYSE	SOR	Tue, Oct 15, 2019	36.50	36.94	36.50	36.76
6884	NYSE	SOR	Mon, Oct 14, 2019	36.44	36.50	36.16	36.45
6883	NYSE	SOR	Fri, Oct 11, 2019	36.30	36.64	36.27	36.41
6882	NYSE	SOR	Thu, Oct 10, 2019	35.90	36.16	35.90	36.07
6881	NYSE	SOR	Wed, Oct 9, 2019	36.11	36.11	35.76	35.95
6880	NYSE	SOR	Tue, Oct 8, 2019	36.14	36.14	35.64	35.87
6879	NYSE	SOR	Mon, Oct 7, 2019	35.92	36.15	35.89	36.00
6878	NYSE	SOR	Fri, Oct 4, 2019	36.04	36.23	35.92	36.10
6877	NYSE	SOR	Thu, Oct 3, 2019	35.73	35.98	35.61	35.97
6876	NYSE	SOR	Wed, Oct 2, 2019	35.98	35.98	35.68	35.78
6875	NYSE	SOR	Tue, Oct 1, 2019	36.39	36.75	36.06	36.15
6874	NYSE	SOR	Mon, Sep 30, 2019	36.38	36.58	36.32	36.51
6873	NYSE	SOR	Fri, Sep 27, 2019	36.62	36.62	36.09	36.30
6872	NYSE	SOR	Thu, Sep 26, 2019	36.51	36.61	36.37	36.57
6871	NYSE	SOR	Wed, Sep 25, 2019	36.48	36.66	36.28	36.57
6870	NYSE	SOR	Tue, Sep 24, 2019	36.69	36.80	36.39	36.46
6869	NYSE	SOR	Mon, Sep 23, 2019	36.84	36.84	36.72	36.72
6868	NYSE	SOR	Fri, Sep 20, 2019	36.99	37.02	36.71	36.83
6867	NYSE	SOR	Thu, Sep 19, 2019	36.92	37.05	36.85	36.85
6866	NYSE	SOR	Wed, Sep 18, 2019	36.90	36.98	36.69	36.91
6865	NYSE	SOR	Tue, Sep 17, 2019	37.00	37.10	36.72	37.00
6864	NYSE	SOR	Mon, Sep 16, 2019	37.04	37.07	36.86	37.04
6863	NYSE	SOR	Fri, Sep 13, 2019	36.89	37.05	36.89	36.97
6862	NYSE	SOR	Thu, Sep 12, 2019	36.26	36.97	36.26	36.87
6861	NYSE	SOR	Wed, Sep 11, 2019	35.80	36.26	35.80	36.06
6860	NYSE	SOR	Tue, Sep 10, 2019	35.55	35.93	35.55	35.71
6859	NYSE	SOR	Mon, Sep 9, 2019	35.80	35.88	35.50	35.70
6858	NYSE	SOR	Fri, Sep 6, 2019	36.00	36.09	35.78	35.82
6857	NYSE	SOR	Thu, Sep 5, 2019	35.86	36.13	35.86	35.99
6856	NYSE	SOR	Wed, Sep 4, 2019	35.40	35.60	35.40	35.60
6855	NYSE	SOR	Tue, Sep 3, 2019	35.28	35.36	35.13	35.23
6854	NYSE	SOR	Fri, Aug 30, 2019	35.37	35.59	35.37	35.44
6853	NYSE	SOR	Thu, Aug 29, 2019	35.50	35.50	35.14	35.45
6852	NYSE	SOR	Wed, Aug 28, 2019	35.22	35.51	35.22	35.12
6851	NYSE	SOR	Tue, Aug 27, 2019	35.60	35.60	35.20	35.34
6850	NYSE	SOR	Mon, Aug 26, 2019	35.39	35.50	35.18	35.41
6849	NYSE	SOR	Fri, Aug 23, 2019	35.71	35.99	35.14	35.20
6848	NYSE	SOR	Thu, Aug 22, 2019	36.00	36.00	35.59	35.77
6847	NYSE	SOR	Wed, Aug 21, 2019	35.99	36.03	35.86	35.87
6846	NYSE	SOR	Tue, Aug 20, 2019	35.79	36.17	35.68	35.82
6845	NYSE	SOR	Mon, Aug 19, 2019	35.91	36.10	35.72	35.78
6844	NYSE	SOR	Fri, Aug 16, 2019	35.29	35.73	35.29	35.57
6843	NYSE	SOR	Thu, Aug 15, 2019	35.29	35.50	35.10	35.29
6842	NYSE	SOR	Wed, Aug 14, 2019	35.44	35.66	35.27	35.27
6841	NYSE	SOR	Tue, Aug 13, 2019	35.34	36.09	35.34	36.00
6840	NYSE	SOR	Mon, Aug 12, 2019	35.85	36.01	35.20	35.39
6839	NYSE	SOR	Fri, Aug 9, 2019	36.07	36.15	35.81	36.04
6838	NYSE	SOR	Thu, Aug 8, 2019	35.74	36.49	35.74	36.07
6837	NYSE	SOR	Wed, Aug 7, 2019	35.42	35.64	35.17	35.64
6836	NYSE	SOR	Tue, Aug 6, 2019	35.58	35.77	35.40	35.66
6835	NYSE	SOR	Mon, Aug 5, 2019	35.75	36.24	35.31	35.43
6834	NYSE	SOR	Fri, Aug 2, 2019	36.00	37.08	35.94	36.24
6833	NYSE	SOR	Thu, Aug 1, 2019	36.90	37.04	36.13	36.13
6832	NYSE	SOR	Wed, Jul 31, 2019	37.02	37.07	36.83	36.84
6831	NYSE	SOR	Tue, Jul 30, 2019	36.86	37.13	36.86	37.03
6830	NYSE	SOR	Mon, Jul 29, 2019	37.02	37.29	36.89	36.90
6829	NYSE	SOR	Fri, Jul 26, 2019	37.13	37.55	36.91	37.37
6828	NYSE	SOR	Thu, Jul 25, 2019	36.90	37.10	36.74	37.06
6827	NYSE	SOR	Wed, Jul 24, 2019	36.87	37.10	36.87	37.10
6826	NYSE	SOR	Tue, Jul 23, 2019	36.97	36.99	36.82	36.99
6825	NYSE	SOR	Mon, Jul 22, 2019	36.69	37.14	36.54	36.90
6824	NYSE	SOR	Fri, Jul 19, 2019	36.73	36.75	36.64	36.65
6823	NYSE	SOR	Thu, Jul 18, 2019	36.55	36.82	36.41	36.53
6822	NYSE	SOR	Wed, Jul 17, 2019	36.52	36.78	36.52	36.75
6821	NYSE	SOR	Tue, Jul 16, 2019	36.80	37.31	36.46	36.46
6820	NYSE	SOR	Mon, Jul 15, 2019	37.05	37.25	36.88	37.02
6819	NYSE	SOR	Fri, Jul 12, 2019	36.72	37.03	36.72	37.03
6818	NYSE	SOR	Thu, Jul 11, 2019	36.73	37.00	36.71	36.85
6817	NYSE	SOR	Wed, Jul 10, 2019	36.64	36.85	36.64	36.80
6816	NYSE	SOR	Tue, Jul 9, 2019	36.50	36.81	36.28	36.65
6815	NYSE	SOR	Mon, Jul 8, 2019	36.58	36.78	36.35	36.35
6814	NYSE	SOR	Fri, Jul 5, 2019	36.70	36.85	36.70	36.75
6813	NYSE	SOR	Wed, Jul 3, 2019	36.80	36.90	36.77	36.84
6812	NYSE	SOR	Tue, Jul 2, 2019	36.84	36.90	36.60	36.79
6811	NYSE	SOR	Mon, Jul 1, 2019	36.70	36.86	36.61	36.81
6810	NYSE	SOR	Fri, Jun 28, 2019	36.35	36.64	36.35	36.57
6809	NYSE	SOR	Thu, Jun 27, 2019	36.21	36.40	36.21	36.32
6808	NYSE	SOR	Wed, Jun 26, 2019	36.25	36.35	36.25	36.32
6807	NYSE	SOR	Tue, Jun 25, 2019	36.45	36.45	36.10	36.13
6806	NYSE	SOR	Mon, Jun 24, 2019	36.41	36.44	36.32	36.39
6805	NYSE	SOR	Fri, Jun 21, 2019	36.26	36.50	36.26	36.38
6804	NYSE	SOR	Thu, Jun 20, 2019	36.46	36.56	36.25	36.40
6803	NYSE	SOR	Wed, Jun 19, 2019	36.19	36.34	35.87	36.28
6802	NYSE	SOR	Tue, Jun 18, 2019	35.95	36.31	35.95	36.13
6801	NYSE	SOR	Mon, Jun 17, 2019	35.82	36.16	35.74	35.84
6800	NYSE	SOR	Fri, Jun 14, 2019	35.75	35.88	35.61	35.81
6799	NYSE	SOR	Thu, Jun 13, 2019	35.92	35.94	35.71	35.72
6798	NYSE	SOR	Wed, Jun 12, 2019	35.62	36.02	35.61	35.61
6797	NYSE	SOR	Tue, Jun 11, 2019	36.12	36.15	35.82	35.86
6796	NYSE	SOR	Mon, Jun 10, 2019	35.56	36.06	35.56	35.84
6795	NYSE	SOR	Fri, Jun 7, 2019	35.35	35.75	35.35	35.65
6794	NYSE	SOR	Thu, Jun 6, 2019	35.32	35.44	35.24	35.42
6793	NYSE	SOR	Wed, Jun 5, 2019	35.33	35.90	35.10	35.30
6792	NYSE	SOR	Tue, Jun 4, 2019	34.80	35.20	34.80	35.17
6791	NYSE	SOR	Mon, Jun 3, 2019	35.07	35.07	34.65	34.65
6790	NYSE	SOR	Fri, May 31, 2019	35.03	35.03	34.89	34.96
6789	NYSE	SOR	Thu, May 30, 2019	35.10	35.26	34.91	35.10
6788	NYSE	SOR	Wed, May 29, 2019	35.47	35.47	35.17	35.03
6787	NYSE	SOR	Tue, May 28, 2019	35.63	35.73	35.43	35.51
6786	NYSE	SOR	Fri, May 24, 2019	35.68	35.70	35.61	35.70
6785	NYSE	SOR	Thu, May 23, 2019	36.05	36.25	35.67	35.67
6784	NYSE	SOR	Wed, May 22, 2019	36.11	36.36	36.11	36.11
6783	NYSE	SOR	Tue, May 21, 2019	36.09	36.37	36.09	36.22
6782	NYSE	SOR	Mon, May 20, 2019	36.20	36.35	36.00	36.00
6781	NYSE	SOR	Fri, May 17, 2019	36.50	36.64	36.31	36.48
6780	NYSE	SOR	Thu, May 16, 2019	36.58	36.98	36.58	36.70
6779	NYSE	SOR	Wed, May 15, 2019	36.41	36.77	36.39	36.54
6778	NYSE	SOR	Tue, May 14, 2019	36.09	36.56	36.09	36.40
6777	NYSE	SOR	Mon, May 13, 2019	36.35	36.43	36.09	36.12
6776	NYSE	SOR	Fri, May 10, 2019	36.50	37.11	36.40	36.71
6775	NYSE	SOR	Thu, May 9, 2019	36.45	36.65	36.40	36.50
6774	NYSE	SOR	Wed, May 8, 2019	36.62	36.76	36.52	36.75
6773	NYSE	SOR	Tue, May 7, 2019	36.86	36.98	36.59	36.62
6772	NYSE	SOR	Mon, May 6, 2019	36.75	37.16	36.75	37.14
6771	NYSE	SOR	Fri, May 3, 2019	37.20	37.20	37.07	37.20
6770	NYSE	SOR	Thu, May 2, 2019	37.14	37.20	36.95	36.96
6769	NYSE	SOR	Wed, May 1, 2019	37.17	37.20	37.07	37.12
6768	NYSE	SOR	Tue, Apr 30, 2019	37.15	37.15	37.02	37.09
6767	NYSE	SOR	Mon, Apr 29, 2019	37.02	37.20	37.00	37.17
6766	NYSE	SOR	Fri, Apr 26, 2019	36.89	37.09	36.81	36.97
6765	NYSE	SOR	Thu, Apr 25, 2019	37.27	37.27	36.80	36.96
6764	NYSE	SOR	Wed, Apr 24, 2019	36.93	37.05	36.80	37.00
6763	NYSE	SOR	Tue, Apr 23, 2019	36.91	37.23	36.80	36.98
6762	NYSE	SOR	Mon, Apr 22, 2019	36.75	36.94	36.75	36.82
6761	NYSE	SOR	Thu, Apr 18, 2019	36.84	36.88	36.71	36.85
6760	NYSE	SOR	Wed, Apr 17, 2019	37.01	37.01	36.77	36.82
6759	NYSE	SOR	Tue, Apr 16, 2019	36.85	36.96	36.78	36.85
6758	NYSE	SOR	Mon, Apr 15, 2019	36.74	36.98	36.69	36.69
6757	NYSE	SOR	Fri, Apr 12, 2019	36.48	36.68	36.48	36.67
6756	NYSE	SOR	Thu, Apr 11, 2019	36.55	36.60	36.54	36.56
6755	NYSE	SOR	Wed, Apr 10, 2019	36.50	36.61	36.45	36.45
6754	NYSE	SOR	Tue, Apr 9, 2019	36.62	36.66	36.55	36.55
6753	NYSE	SOR	Mon, Apr 8, 2019	36.55	36.83	36.52	36.64
6752	NYSE	SOR	Fri, Apr 5, 2019	36.45	36.73	36.45	36.58
6751	NYSE	SOR	Thu, Apr 4, 2019	36.60	36.60	36.41	36.49
6750	NYSE	SOR	Wed, Apr 3, 2019	36.50	36.62	36.37	36.52
6749	NYSE	SOR	Tue, Apr 2, 2019	36.35	36.45	36.35	36.42
6748	NYSE	SOR	Mon, Apr 1, 2019	36.26	36.31	36.06	36.28
6747	NYSE	SOR	Fri, Mar 29, 2019	35.98	36.14	35.98	36.00
6746	NYSE	SOR	Thu, Mar 28, 2019	35.81	36.03	35.80	35.98
6745	NYSE	SOR	Wed, Mar 27, 2019	35.82	35.85	35.76	35.84
6744	NYSE	SOR	Tue, Mar 26, 2019	35.95	36.16	35.78	35.78
6743	NYSE	SOR	Mon, Mar 25, 2019	36.02	36.06	35.70	35.82
6742	NYSE	SOR	Fri, Mar 22, 2019	36.26	36.42	35.89	35.91
6741	NYSE	SOR	Thu, Mar 21, 2019	36.26	36.46	36.20	36.45
6740	NYSE	SOR	Wed, Mar 20, 2019	36.27	36.50	36.27	36.50
6739	NYSE	SOR	Tue, Mar 19, 2019	36.25	36.63	36.19	36.48
6738	NYSE	SOR	Mon, Mar 18, 2019	36.52	36.52	35.86	36.24
6737	NYSE	SOR	Fri, Mar 15, 2019	36.17	36.44	36.15	36.32
6736	NYSE	SOR	Thu, Mar 14, 2019	36.17	36.17	36.04	36.07
6735	NYSE	SOR	Wed, Mar 13, 2019	36.26	36.36	35.85	36.02
6734	NYSE	SOR	Tue, Mar 12, 2019	35.87	35.98	35.74	35.92
6733	NYSE	SOR	Mon, Mar 11, 2019	35.48	35.84	35.48	35.67
6732	NYSE	SOR	Fri, Mar 8, 2019	35.17	35.50	35.17	35.40
6731	NYSE	SOR	Thu, Mar 7, 2019	35.85	35.85	35.41	35.54
6730	NYSE	SOR	Wed, Mar 6, 2019	35.92	35.92	35.77	35.78
6729	NYSE	SOR	Tue, Mar 5, 2019	35.79	36.91	35.79	35.92
6728	NYSE	SOR	Mon, Mar 4, 2019	36.09	36.50	35.57	35.75
6727	NYSE	SOR	Fri, Mar 1, 2019	35.78	36.07	35.76	36.00
6726	NYSE	SOR	Thu, Feb 28, 2019	35.82	35.82	35.49	35.77
6725	NYSE	SOR	Wed, Feb 27, 2019	36.08	36.08	35.83	35.76
6724	NYSE	SOR	Tue, Feb 26, 2019	36.05	36.08	35.87	35.96
6723	NYSE	SOR	Mon, Feb 25, 2019	36.05	36.15	35.94	36.11
6722	NYSE	SOR	Fri, Feb 22, 2019	35.86	36.04	35.81	36.00
6721	NYSE	SOR	Thu, Feb 21, 2019	35.84	36.01	35.64	35.85
6720	NYSE	SOR	Wed, Feb 20, 2019	35.75	35.89	35.70	35.87
6719	NYSE	SOR	Tue, Feb 19, 2019	35.56	35.75	35.35	35.75
6718	NYSE	SOR	Fri, Feb 15, 2019	35.45	35.85	35.43	35.54
6717	NYSE	SOR	Thu, Feb 14, 2019	35.29	35.45	35.29	35.44
6716	NYSE	SOR	Wed, Feb 13, 2019	35.39	35.52	35.36	35.49
6715	NYSE	SOR	Tue, Feb 12, 2019	35.13	35.34	35.03	35.33
6714	NYSE	SOR	Mon, Feb 11, 2019	34.64	35.10	34.64	35.09
6713	NYSE	SOR	Fri, Feb 8, 2019	34.96	35.10	34.90	34.99
6712	NYSE	SOR	Thu, Feb 7, 2019	35.50	35.50	35.08	35.18
6711	NYSE	SOR	Wed, Feb 6, 2019	35.47	35.65	35.46	35.62
6710	NYSE	SOR	Tue, Feb 5, 2019	35.41	35.50	35.37	35.46
6709	NYSE	SOR	Mon, Feb 4, 2019	35.41	35.43	35.30	35.40
6708	NYSE	SOR	Fri, Feb 1, 2019	35.30	35.46	35.20	35.33
6707	NYSE	SOR	Thu, Jan 31, 2019	35.08	35.79	34.85	35.18
6706	NYSE	SOR	Wed, Jan 30, 2019	34.79	35.03	34.66	34.94
6705	NYSE	SOR	Tue, Jan 29, 2019	34.50	34.58	34.34	34.55
6704	NYSE	SOR	Mon, Jan 28, 2019	34.41	34.56	34.28	34.46
6703	NYSE	SOR	Fri, Jan 25, 2019	34.45	34.73	34.42	34.64
6702	NYSE	SOR	Thu, Jan 24, 2019	34.49	35.00	34.20	34.20
6701	NYSE	SOR	Wed, Jan 23, 2019	34.36	34.38	34.06	34.27
6700	NYSE	SOR	Tue, Jan 22, 2019	34.68	34.99	34.23	34.36
6699	NYSE	SOR	Fri, Jan 18, 2019	34.65	34.88	34.53	34.71
6698	NYSE	SOR	Thu, Jan 17, 2019	34.25	34.62	34.25	34.52
6697	NYSE	SOR	Wed, Jan 16, 2019	34.37	34.51	34.21	34.37
6696	NYSE	SOR	Tue, Jan 15, 2019	33.85	34.27	33.66	34.26
6695	NYSE	SOR	Mon, Jan 14, 2019	33.51	33.81	33.51	33.79
6694	NYSE	SOR	Fri, Jan 11, 2019	33.77	33.91	33.61	33.69
6693	NYSE	SOR	Thu, Jan 10, 2019	33.55	33.91	33.51	33.70
6692	NYSE	SOR	Wed, Jan 9, 2019	33.72	33.76	33.44	33.70
6691	NYSE	SOR	Tue, Jan 8, 2019	33.42	33.84	33.12	33.65
6690	NYSE	SOR	Mon, Jan 7, 2019	32.98	33.37	32.90	33.26
6689	NYSE	SOR	Fri, Jan 4, 2019	32.76	33.08	32.76	32.90
6688	NYSE	SOR	Thu, Jan 3, 2019	32.23	32.80	32.16	32.55
6687	NYSE	SOR	Wed, Jan 2, 2019	32.18	32.95	32.18	32.90
6686	NYSE	SOR	Mon, Dec 31, 2018	32.39	33.33	32.02	32.55
6685	NYSE	SOR	Fri, Dec 28, 2018	31.96	32.55	31.96	32.29
6684	NYSE	SOR	Thu, Dec 27, 2018	31.84	32.09	31.49	32.06
6683	NYSE	SOR	Wed, Dec 26, 2018	31.22	32.32	31.22	32.20
6682	NYSE	SOR	Mon, Dec 24, 2018	30.01	31.67	30.01	31.29
6681	NYSE	SOR	Fri, Dec 21, 2018	31.90	33.08	30.92	31.25
6680	NYSE	SOR	Thu, Dec 20, 2018	33.00	33.08	31.62	31.86
6679	NYSE	SOR	Wed, Dec 19, 2018	33.42	33.42	32.60	32.60
6678	NYSE	SOR	Tue, Dec 18, 2018	33.00	33.39	32.91	33.32
6677	NYSE	SOR	Mon, Dec 17, 2018	34.44	34.50	32.62	32.75
6676	NYSE	SOR	Fri, Dec 14, 2018	33.05	33.30	33.01	33.02
6675	NYSE	SOR	Thu, Dec 13, 2018	33.08	33.80	33.08	33.16
6674	NYSE	SOR	Wed, Dec 12, 2018	33.21	33.38	32.71	33.01
6673	NYSE	SOR	Tue, Dec 11, 2018	33.41	33.76	32.57	32.57
6672	NYSE	SOR	Mon, Dec 10, 2018	33.49	33.91	32.63	33.12
6671	NYSE	SOR	Fri, Dec 7, 2018	33.78	34.00	33.32	33.36
6670	NYSE	SOR	Thu, Dec 6, 2018	33.92	35.28	33.42	33.99
6669	NYSE	SOR	Tue, Dec 4, 2018	34.99	35.33	34.10	34.31
6668	NYSE	SOR	Mon, Dec 3, 2018	35.23	36.00	34.90	35.21
6667	NYSE	SOR	Fri, Nov 30, 2018	34.43	35.46	34.31	35.06
6666	NYSE	SOR	Thu, Nov 29, 2018	33.62	34.64	33.62	34.50
6665	NYSE	SOR	Wed, Nov 28, 2018	37.20	37.55	37.05	34.05
6664	NYSE	SOR	Tue, Nov 27, 2018	37.65	37.65	36.94	37.20
6663	NYSE	SOR	Mon, Nov 26, 2018	37.20	37.82	37.01	37.45
6662	NYSE	SOR	Fri, Nov 23, 2018	37.11	37.63	36.19	36.76
6661	NYSE	SOR	Wed, Nov 21, 2018	36.71	38.07	36.44	37.75
6660	NYSE	SOR	Tue, Nov 20, 2018	36.78	37.61	36.03	36.19
6659	NYSE	SOR	Mon, Nov 19, 2018	38.25	38.25	36.64	37.27
6658	NYSE	SOR	Fri, Nov 16, 2018	37.67	38.45	37.54	37.96
6657	NYSE	SOR	Thu, Nov 15, 2018	37.36	38.65	37.11	37.88
6656	NYSE	SOR	Wed, Nov 14, 2018	38.07	38.20	37.37	37.40
6655	NYSE	SOR	Tue, Nov 13, 2018	38.08	39.77	37.80	37.80
6654	NYSE	SOR	Mon, Nov 12, 2018	38.04	39.94	37.75	37.75
6653	NYSE	SOR	Fri, Nov 9, 2018	38.46	38.46	37.06	38.40
6652	NYSE	SOR	Thu, Nov 8, 2018	38.19	39.25	38.02	38.48
6651	NYSE	SOR	Wed, Nov 7, 2018	38.08	38.55	37.67	38.49
6650	NYSE	SOR	Tue, Nov 6, 2018	37.19	37.98	37.19	37.80
6649	NYSE	SOR	Mon, Nov 5, 2018	37.41	37.58	36.97	37.49
6648	NYSE	SOR	Fri, Nov 2, 2018	37.36	37.41	36.72	37.21
6647	NYSE	SOR	Thu, Nov 1, 2018	36.94	37.10	36.87	37.10
6646	NYSE	SOR	Wed, Oct 31, 2018	36.63	37.80	36.43	36.66
6645	NYSE	SOR	Tue, Oct 30, 2018	35.96	36.67	35.68	36.20
6644	NYSE	SOR	Mon, Oct 29, 2018	36.65	37.03	35.74	35.85
6643	NYSE	SOR	Fri, Oct 26, 2018	37.69	39.49	36.37	36.46
6642	NYSE	SOR	Thu, Oct 25, 2018	36.73	38.42	36.73	38.42
6641	NYSE	SOR	Wed, Oct 24, 2018	37.43	37.43	36.79	36.79
6640	NYSE	SOR	Tue, Oct 23, 2018	37.50	37.55	37.08	37.47
6639	NYSE	SOR	Mon, Oct 22, 2018	38.01	38.01	37.63	37.88
6638	NYSE	SOR	Fri, Oct 19, 2018	38.01	38.25	37.78	38.01
6637	NYSE	SOR	Thu, Oct 18, 2018	38.13	38.37	37.88	38.03
6636	NYSE	SOR	Wed, Oct 17, 2018	38.64	38.64	38.03	38.05
6635	NYSE	SOR	Tue, Oct 16, 2018	38.13	38.61	37.95	38.61
6634	NYSE	SOR	Mon, Oct 15, 2018	37.87	38.10	37.64	38.03
6633	NYSE	SOR	Fri, Oct 12, 2018	38.12	38.76	37.62	37.92
6632	NYSE	SOR	Thu, Oct 11, 2018	38.13	38.13	37.45	37.72
6631	NYSE	SOR	Wed, Oct 10, 2018	38.93	38.93	38.08	38.16
6630	NYSE	SOR	Tue, Oct 9, 2018	38.64	39.17	38.63	39.17
6629	NYSE	SOR	Mon, Oct 8, 2018	39.03	39.20	38.99	38.99
6628	NYSE	SOR	Fri, Oct 5, 2018	40.00	40.00	39.03	39.03
6627	NYSE	SOR	Thu, Oct 4, 2018	39.83	39.93	39.63	39.65
6626	NYSE	SOR	Wed, Oct 3, 2018	39.94	40.18	39.94	40.06
6625	NYSE	SOR	Tue, Oct 2, 2018	39.85	40.11	39.85	40.10
6624	NYSE	SOR	Mon, Oct 1, 2018	40.11	40.35	40.01	40.05
6623	NYSE	SOR	Fri, Sep 28, 2018	40.14	40.20	39.98	40.20
6622	NYSE	SOR	Thu, Sep 27, 2018	40.26	40.52	40.04	40.26
6621	NYSE	SOR	Wed, Sep 26, 2018	40.27	40.28	40.16	40.16
6620	NYSE	SOR	Tue, Sep 25, 2018	40.32	40.35	40.20	40.22
6619	NYSE	SOR	Mon, Sep 24, 2018	40.34	40.47	40.20	40.35
6618	NYSE	SOR	Fri, Sep 21, 2018	40.51	40.73	40.45	40.53
6617	NYSE	SOR	Thu, Sep 20, 2018	40.06	40.67	40.06	40.67
6616	NYSE	SOR	Wed, Sep 19, 2018	40.14	40.39	40.05	40.13
6615	NYSE	SOR	Tue, Sep 18, 2018	40.15	40.25	39.95	40.25
6614	NYSE	SOR	Mon, Sep 17, 2018	40.13	40.19	39.93	40.14
6613	NYSE	SOR	Fri, Sep 14, 2018	40.19	40.33	39.86	40.13
6612	NYSE	SOR	Thu, Sep 13, 2018	40.01	40.49	39.99	39.99
6611	NYSE	SOR	Wed, Sep 12, 2018	39.96	40.26	39.77	39.92
6610	NYSE	SOR	Tue, Sep 11, 2018	39.68	39.94	39.68	39.85
6609	NYSE	SOR	Mon, Sep 10, 2018	39.93	39.93	39.70	39.76
6608	NYSE	SOR	Fri, Sep 7, 2018	39.92	39.92	39.72	39.77
6607	NYSE	SOR	Thu, Sep 6, 2018	39.93	40.21	39.79	39.90
6606	NYSE	SOR	Wed, Sep 5, 2018	40.05	40.19	39.92	39.98
6605	NYSE	SOR	Tue, Sep 4, 2018	40.27	40.40	40.17	40.18
6604	NYSE	SOR	Fri, Aug 31, 2018	40.38	40.55	40.25	40.32
6603	NYSE	SOR	Thu, Aug 30, 2018	40.42	40.85	40.38	40.40
6602	NYSE	SOR	Wed, Aug 29, 2018	40.70	40.86	40.56	40.57
6601	NYSE	SOR	Tue, Aug 28, 2018	40.60	40.95	40.60	40.86
6600	NYSE	SOR	Mon, Aug 27, 2018	40.61	40.81	40.55	40.64
6599	NYSE	SOR	Fri, Aug 24, 2018	40.42	40.81	40.34	40.81
6598	NYSE	SOR	Thu, Aug 23, 2018	40.57	40.57	40.09	40.09
6597	NYSE	SOR	Wed, Aug 22, 2018	40.37	40.80	40.37	40.67
6596	NYSE	SOR	Tue, Aug 21, 2018	40.40	40.45	40.32	40.43
6595	NYSE	SOR	Mon, Aug 20, 2018	40.39	40.54	40.25	40.27
6594	NYSE	SOR	Fri, Aug 17, 2018	40.08	40.46	40.08	40.41
6593	NYSE	SOR	Thu, Aug 16, 2018	40.06	40.37	40.06	40.35
6592	NYSE	SOR	Wed, Aug 15, 2018	40.00	40.07	39.99	39.99
6591	NYSE	SOR	Tue, Aug 14, 2018	40.27	40.40	40.17	40.24
6590	NYSE	SOR	Mon, Aug 13, 2018	40.13	40.60	40.00	40.22
6589	NYSE	SOR	Fri, Aug 10, 2018	40.26	40.29	40.07	40.12
6588	NYSE	SOR	Thu, Aug 9, 2018	40.35	40.65	40.32	40.64
6587	NYSE	SOR	Wed, Aug 8, 2018	40.50	40.56	40.09	40.37
6586	NYSE	SOR	Tue, Aug 7, 2018	40.63	40.69	40.47	40.47
6585	NYSE	SOR	Mon, Aug 6, 2018	40.45	40.70	40.30	40.43
6584	NYSE	SOR	Fri, Aug 3, 2018	40.23	40.48	40.23	40.41
6583	NYSE	SOR	Thu, Aug 2, 2018	40.10	40.34	40.01	40.33
6582	NYSE	SOR	Wed, Aug 1, 2018	40.34	40.52	40.22	40.33
6581	NYSE	SOR	Tue, Jul 31, 2018	40.26	40.48	40.20	40.36
6580	NYSE	SOR	Mon, Jul 30, 2018	40.40	40.51	40.18	40.25
6579	NYSE	SOR	Fri, Jul 27, 2018	40.63	40.63	40.15	40.31
6578	NYSE	SOR	Thu, Jul 26, 2018	40.39	40.50	40.20	40.41
6577	NYSE	SOR	Wed, Jul 25, 2018	40.30	40.49	40.10	40.45
6576	NYSE	SOR	Tue, Jul 24, 2018	40.06	40.55	40.06	40.30
6575	NYSE	SOR	Mon, Jul 23, 2018	40.44	40.50	40.09	40.11
6574	NYSE	SOR	Fri, Jul 20, 2018	40.39	40.59	40.39	40.45
6573	NYSE	SOR	Thu, Jul 19, 2018	40.30	40.53	40.30	40.42
6572	NYSE	SOR	Wed, Jul 18, 2018	40.42	40.50	40.31	40.49
6571	NYSE	SOR	Tue, Jul 17, 2018	40.13	40.85	40.13	40.47
6570	NYSE	SOR	Mon, Jul 16, 2018	40.49	40.49	40.04	40.31
6569	NYSE	SOR	Fri, Jul 13, 2018	40.38	40.76	40.25	40.40
6568	NYSE	SOR	Thu, Jul 12, 2018	40.17	40.45	40.17	40.40
6567	NYSE	SOR	Wed, Jul 11, 2018	40.23	40.41	39.96	40.09
6566	NYSE	SOR	Tue, Jul 10, 2018	40.01	40.94	40.01	40.35
6565	NYSE	SOR	Mon, Jul 9, 2018	40.10	40.10	39.98	40.05
6564	NYSE	SOR	Fri, Jul 6, 2018	39.72	39.97	39.72	39.93
6563	NYSE	SOR	Thu, Jul 5, 2018	39.76	39.76	39.56	39.71
6562	NYSE	SOR	Tue, Jul 3, 2018	39.69	39.85	39.52	39.56
6561	NYSE	SOR	Mon, Jul 2, 2018	39.71	39.71	39.42	39.67
6560	NYSE	SOR	Fri, Jun 29, 2018	39.74	40.68	39.71	39.75
6559	NYSE	SOR	Thu, Jun 28, 2018	39.55	39.81	39.46	39.46
6558	NYSE	SOR	Wed, Jun 27, 2018	39.87	40.06	39.56	39.56
6557	NYSE	SOR	Tue, Jun 26, 2018	39.65	39.96	39.65	39.90
6556	NYSE	SOR	Mon, Jun 25, 2018	40.09	40.21	39.50	39.74
6555	NYSE	SOR	Fri, Jun 22, 2018	40.25	40.25	40.15	40.15
6554	NYSE	SOR	Thu, Jun 21, 2018	40.53	40.53	39.93	39.93
6553	NYSE	SOR	Wed, Jun 20, 2018	40.48	40.69	40.23	40.62
6552	NYSE	SOR	Tue, Jun 19, 2018	40.31	40.56	40.31	40.41
6551	NYSE	SOR	Mon, Jun 18, 2018	40.58	40.81	40.40	40.66
6550	NYSE	SOR	Fri, Jun 15, 2018	40.53	40.84	40.35	40.60
6549	NYSE	SOR	Thu, Jun 14, 2018	40.52	40.62	40.52	40.61
6548	NYSE	SOR	Wed, Jun 13, 2018	40.62	40.76	40.28	40.28
6547	NYSE	SOR	Tue, Jun 12, 2018	40.52	40.60	40.37	40.59
6546	NYSE	SOR	Mon, Jun 11, 2018	40.32	40.54	40.11	40.54
6545	NYSE	SOR	Fri, Jun 8, 2018	40.32	40.32	40.19	40.26
6544	NYSE	SOR	Thu, Jun 7, 2018	40.48	40.48	40.11	40.35
6543	NYSE	SOR	Wed, Jun 6, 2018	40.20	40.48	39.85	40.43
6542	NYSE	SOR	Tue, Jun 5, 2018	40.13	40.28	40.00	40.16
6541	NYSE	SOR	Mon, Jun 4, 2018	40.00	40.17	39.93	40.13
6540	NYSE	SOR	Fri, Jun 1, 2018	39.72	40.77	39.72	40.00
6539	NYSE	SOR	Thu, May 31, 2018	39.76	39.77	39.32	39.62
6538	NYSE	SOR	Wed, May 30, 2018	39.71	40.11	39.71	39.75
6537	NYSE	SOR	Tue, May 29, 2018	40.03	40.19	39.52	39.52
6536	NYSE	SOR	Fri, May 25, 2018	40.43	40.43	40.08	40.20
6535	NYSE	SOR	Thu, May 24, 2018	40.25	40.75	40.06	40.75
6534	NYSE	SOR	Wed, May 23, 2018	40.35	40.58	40.04	40.30
6533	NYSE	SOR	Tue, May 22, 2018	40.64	40.66	40.43	40.43
6532	NYSE	SOR	Mon, May 21, 2018	40.54	40.74	40.54	40.63
6531	NYSE	SOR	Fri, May 18, 2018	40.47	40.71	40.36	40.50
6530	NYSE	SOR	Thu, May 17, 2018	40.50	40.63	40.45	40.51
6529	NYSE	SOR	Wed, May 16, 2018	40.50	40.65	40.50	40.50
6528	NYSE	SOR	Tue, May 15, 2018	40.31	40.58	40.11	40.51
6527	NYSE	SOR	Mon, May 14, 2018	40.53	40.56	40.40	40.47
6526	NYSE	SOR	Fri, May 11, 2018	40.45	40.55	40.40	40.41
6525	NYSE	SOR	Thu, May 10, 2018	39.87	40.51	39.87	40.51
6524	NYSE	SOR	Wed, May 9, 2018	39.93	40.20	39.76	40.20
6523	NYSE	SOR	Tue, May 8, 2018	39.98	40.19	39.78	39.82
6522	NYSE	SOR	Mon, May 7, 2018	39.73	40.22	39.73	40.22
6521	NYSE	SOR	Fri, May 4, 2018	39.48	39.78	39.42	39.78
6520	NYSE	SOR	Thu, May 3, 2018	39.78	40.00	39.51	39.71
6519	NYSE	SOR	Wed, May 2, 2018	40.03	40.51	39.76	39.95
6518	NYSE	SOR	Tue, May 1, 2018	40.01	41.16	39.90	39.90
6517	NYSE	SOR	Mon, Apr 30, 2018	40.39	40.55	40.04	40.04
6516	NYSE	SOR	Fri, Apr 27, 2018	40.22	40.32	39.94	40.32
6515	NYSE	SOR	Thu, Apr 26, 2018	39.77	40.69	39.77	39.97
6514	NYSE	SOR	Wed, Apr 25, 2018	39.99	39.99	39.67	39.73
6513	NYSE	SOR	Tue, Apr 24, 2018	40.19	40.39	39.60	40.00
6512	NYSE	SOR	Mon, Apr 23, 2018	40.15	40.24	40.10	40.18
6511	NYSE	SOR	Fri, Apr 20, 2018	40.27	40.61	40.01	40.22
6510	NYSE	SOR	Thu, Apr 19, 2018	40.27	40.41	40.13	40.26
6509	NYSE	SOR	Wed, Apr 18, 2018	40.41	40.95	40.35	40.35
6508	NYSE	SOR	Tue, Apr 17, 2018	40.75	40.75	40.23	40.50
6507	NYSE	SOR	Mon, Apr 16, 2018	40.47	40.48	40.24	40.37
6506	NYSE	SOR	Fri, Apr 13, 2018	40.14	40.77	40.11	40.36
6505	NYSE	SOR	Thu, Apr 12, 2018	40.14	40.47	40.14	40.31
6504	NYSE	SOR	Wed, Apr 11, 2018	39.97	40.25	39.85	40.03
6503	NYSE	SOR	Tue, Apr 10, 2018	40.16	40.19	40.01	40.17
6502	NYSE	SOR	Mon, Apr 9, 2018	39.75	40.15	39.37	40.05
6501	NYSE	SOR	Fri, Apr 6, 2018	39.70	39.94	39.26	39.78
6500	NYSE	SOR	Thu, Apr 5, 2018	39.75	40.03	39.68	39.90
6499	NYSE	SOR	Wed, Apr 4, 2018	39.10	39.79	39.00	39.75
6498	NYSE	SOR	Tue, Apr 3, 2018	39.46	39.64	39.13	39.60
6497	NYSE	SOR	Mon, Apr 2, 2018	39.66	39.79	39.20	39.20
6496	NYSE	SOR	Thu, Mar 29, 2018	39.65	39.90	39.42	39.90
6495	NYSE	SOR	Wed, Mar 28, 2018	39.85	40.02	39.21	39.36
6494	NYSE	SOR	Tue, Mar 27, 2018	40.12	40.15	39.85	39.85
6493	NYSE	SOR	Mon, Mar 26, 2018	40.04	40.24	39.52	40.23
6492	NYSE	SOR	Fri, Mar 23, 2018	42.00	42.00	39.65	39.75
6491	NYSE	SOR	Thu, Mar 22, 2018	40.78	40.90	40.04	40.25
6490	NYSE	SOR	Wed, Mar 21, 2018	40.89	41.21	40.85	40.85
6489	NYSE	SOR	Tue, Mar 20, 2018	41.16	41.23	40.98	41.05
6488	NYSE	SOR	Mon, Mar 19, 2018	41.44	41.44	41.09	41.09
6487	NYSE	SOR	Fri, Mar 16, 2018	41.66	41.87	41.28	41.65
6486	NYSE	SOR	Thu, Mar 15, 2018	41.22	41.96	41.18	41.38
6485	NYSE	SOR	Wed, Mar 14, 2018	41.67	41.67	41.07	41.19
6484	NYSE	SOR	Tue, Mar 13, 2018	42.10	42.40	41.56	41.56
6483	NYSE	SOR	Mon, Mar 12, 2018	41.92	42.10	41.82	41.88
6482	NYSE	SOR	Fri, Mar 9, 2018	41.54	41.94	41.51	41.92
6481	NYSE	SOR	Thu, Mar 8, 2018	41.21	41.38	41.20	41.23
6480	NYSE	SOR	Wed, Mar 7, 2018	41.03	41.21	40.90	41.20
6479	NYSE	SOR	Tue, Mar 6, 2018	41.26	41.30	41.16	41.21
6478	NYSE	SOR	Mon, Mar 5, 2018	40.70	41.24	40.55	41.24
6477	NYSE	SOR	Fri, Mar 2, 2018	40.75	40.89	40.75	40.89
6476	NYSE	SOR	Thu, Mar 1, 2018	41.34	41.88	40.80	40.95
6475	NYSE	SOR	Wed, Feb 28, 2018	41.56	41.80	41.43	41.27
6474	NYSE	SOR	Tue, Feb 27, 2018	41.90	41.90	41.50	41.50
6473	NYSE	SOR	Mon, Feb 26, 2018	41.55	41.88	41.55	41.87
6472	NYSE	SOR	Fri, Feb 23, 2018	41.42	41.73	41.35	41.55
6471	NYSE	SOR	Thu, Feb 22, 2018	41.28	41.44	41.12	41.12
6470	NYSE	SOR	Wed, Feb 21, 2018	41.27	41.46	41.22	41.22
6469	NYSE	SOR	Tue, Feb 20, 2018	41.22	41.36	41.15	41.15
6468	NYSE	SOR	Fri, Feb 16, 2018	41.23	41.46	41.21	41.31
6467	NYSE	SOR	Thu, Feb 15, 2018	41.02	41.22	40.95	41.19
6466	NYSE	SOR	Wed, Feb 14, 2018	40.29	40.96	40.29	40.96
6465	NYSE	SOR	Tue, Feb 13, 2018	40.50	40.50	40.32	40.39
6464	NYSE	SOR	Mon, Feb 12, 2018	40.30	40.80	40.29	40.55
6463	NYSE	SOR	Fri, Feb 9, 2018	40.40	40.52	39.45	40.14
6462	NYSE	SOR	Thu, Feb 8, 2018	40.83	40.83	40.03	40.12
6461	NYSE	SOR	Wed, Feb 7, 2018	40.85	41.49	40.67	40.67
6460	NYSE	SOR	Tue, Feb 6, 2018	39.78	41.17	39.00	41.04
6459	NYSE	SOR	Mon, Feb 5, 2018	40.85	41.11	40.36	40.48
6458	NYSE	SOR	Fri, Feb 2, 2018	41.82	41.85	41.15	41.15
6457	NYSE	SOR	Thu, Feb 1, 2018	41.90	42.05	41.82	41.96
6456	NYSE	SOR	Wed, Jan 31, 2018	41.91	42.05	41.82	42.01
6455	NYSE	SOR	Tue, Jan 30, 2018	42.19	42.19	41.82	41.85
6454	NYSE	SOR	Mon, Jan 29, 2018	42.54	42.97	42.31	42.35
6453	NYSE	SOR	Fri, Jan 26, 2018	42.35	42.71	42.35	42.71
6452	NYSE	SOR	Thu, Jan 25, 2018	42.24	42.42	42.18	42.37
6451	NYSE	SOR	Wed, Jan 24, 2018	42.27	42.27	42.20	42.24
6450	NYSE	SOR	Tue, Jan 23, 2018	42.09	42.25	42.05	42.17
6449	NYSE	SOR	Mon, Jan 22, 2018	41.95	42.18	41.82	42.15
6448	NYSE	SOR	Fri, Jan 19, 2018	41.94	42.12	41.85	42.11
6447	NYSE	SOR	Thu, Jan 18, 2018	42.11	42.11	41.79	41.87
6446	NYSE	SOR	Wed, Jan 17, 2018	42.05	42.51	41.89	42.09
6445	NYSE	SOR	Tue, Jan 16, 2018	42.15	42.85	41.98	42.02
6444	NYSE	SOR	Fri, Jan 12, 2018	41.79	42.10	41.71	42.07
6443	NYSE	SOR	Thu, Jan 11, 2018	41.62	41.88	41.62	41.85
6442	NYSE	SOR	Wed, Jan 10, 2018	41.59	41.85	41.48	41.76
6441	NYSE	SOR	Tue, Jan 9, 2018	41.50	41.75	41.43	41.75
6440	NYSE	SOR	Mon, Jan 8, 2018	41.19	41.46	41.19	41.44
6439	NYSE	SOR	Fri, Jan 5, 2018	41.33	41.33	41.12	41.33
6438	NYSE	SOR	Thu, Jan 4, 2018	41.02	41.32	41.02	41.19
6437	NYSE	SOR	Wed, Jan 3, 2018	40.83	41.03	40.80	41.00
6436	NYSE	SOR	Tue, Jan 2, 2018	40.92	40.99	40.68	40.99
6435	NYSE	SOR	Fri, Dec 29, 2017	40.74	41.05	40.69	40.76
6434	NYSE	SOR	Thu, Dec 28, 2017	40.70	40.91	40.59	40.72
6433	NYSE	SOR	Wed, Dec 27, 2017	40.56	40.76	40.55	40.66
6432	NYSE	SOR	Tue, Dec 26, 2017	40.94	40.96	40.53	40.54
6431	NYSE	SOR	Fri, Dec 22, 2017	41.02	41.12	40.87	41.12
6430	NYSE	SOR	Thu, Dec 21, 2017	41.11	41.21	41.00	41.05
6429	NYSE	SOR	Wed, Dec 20, 2017	40.99	41.16	40.77	41.11
6428	NYSE	SOR	Tue, Dec 19, 2017	40.74	41.00	40.57	40.79
6427	NYSE	SOR	Mon, Dec 18, 2017	40.65	41.19	40.55	40.83
6426	NYSE	SOR	Fri, Dec 15, 2017	40.45	40.50	40.26	40.45
6425	NYSE	SOR	Thu, Dec 14, 2017	40.15	40.30	40.15	40.17
6424	NYSE	SOR	Wed, Dec 13, 2017	40.23	40.32	40.11	40.21
6423	NYSE	SOR	Tue, Dec 12, 2017	39.90	40.42	39.90	40.10
6422	NYSE	SOR	Mon, Dec 11, 2017	39.79	40.00	39.70	39.88
6421	NYSE	SOR	Fri, Dec 8, 2017	39.83	39.95	39.70	39.84
6420	NYSE	SOR	Thu, Dec 7, 2017	39.61	39.79	39.60	39.76
6419	NYSE	SOR	Wed, Dec 6, 2017	39.86	39.92	39.63	39.74
6418	NYSE	SOR	Tue, Dec 5, 2017	39.80	40.23	39.58	39.66
6417	NYSE	SOR	Mon, Dec 4, 2017	40.33	40.33	39.61	39.61
6416	NYSE	SOR	Fri, Dec 1, 2017	40.24	40.26	39.77	39.87
6415	NYSE	SOR	Thu, Nov 30, 2017	40.27	40.36	40.21	40.31
6414	NYSE	SOR	Wed, Nov 29, 2017	40.03	40.29	39.99	40.27
6413	NYSE	SOR	Tue, Nov 28, 2017	39.98	40.12	39.90	40.10
6412	NYSE	SOR	Mon, Nov 27, 2017	40.24	40.31	39.82	39.87
6411	NYSE	SOR	Fri, Nov 24, 2017	40.14	40.42	40.12	40.33
6410	NYSE	SOR	Wed, Nov 22, 2017	40.08	40.27	39.94	40.03
6409	NYSE	SOR	Tue, Nov 21, 2017	40.65	40.65	40.42	39.87
6408	NYSE	SOR	Mon, Nov 20, 2017	40.22	40.77	40.22	40.43
6407	NYSE	SOR	Fri, Nov 17, 2017	40.19	40.40	40.09	40.29
6406	NYSE	SOR	Thu, Nov 16, 2017	39.76	40.53	39.76	40.19
6405	NYSE	SOR	Wed, Nov 15, 2017	39.68	39.75	39.50	39.70
6404	NYSE	SOR	Tue, Nov 14, 2017	39.95	40.10	39.58	39.83
6403	NYSE	SOR	Mon, Nov 13, 2017	40.06	40.13	39.95	40.01
6402	NYSE	SOR	Fri, Nov 10, 2017	40.16	40.29	40.11	40.26
6401	NYSE	SOR	Thu, Nov 9, 2017	40.45	40.88	40.09	40.31
6400	NYSE	SOR	Wed, Nov 8, 2017	40.76	40.76	40.55	40.59
6399	NYSE	SOR	Tue, Nov 7, 2017	40.84	41.00	40.79	40.79
6398	NYSE	SOR	Mon, Nov 6, 2017	40.85	41.10	40.76	41.01
6397	NYSE	SOR	Fri, Nov 3, 2017	40.91	41.02	40.72	40.87
6396	NYSE	SOR	Thu, Nov 2, 2017	40.92	41.15	40.66	40.93
6395	NYSE	SOR	Wed, Nov 1, 2017	41.07	41.08	40.92	40.92
6394	NYSE	SOR	Tue, Oct 31, 2017	40.82	41.15	40.75	40.87
6393	NYSE	SOR	Mon, Oct 30, 2017	40.66	40.85	40.62	40.76
6392	NYSE	SOR	Fri, Oct 27, 2017	40.81	40.88	40.72	40.84
6391	NYSE	SOR	Thu, Oct 26, 2017	40.86	41.06	40.63	40.67
6390	NYSE	SOR	Wed, Oct 25, 2017	40.95	41.05	40.64	40.76
6389	NYSE	SOR	Tue, Oct 24, 2017	40.98	41.25	40.94	40.94
6388	NYSE	SOR	Mon, Oct 23, 2017	41.31	41.31	40.84	40.91
6387	NYSE	SOR	Fri, Oct 20, 2017	41.08	41.33	41.02	41.22
6386	NYSE	SOR	Thu, Oct 19, 2017	40.84	41.00	40.62	41.00
6385	NYSE	SOR	Wed, Oct 18, 2017	40.95	40.96	40.90	40.91
6384	NYSE	SOR	Tue, Oct 17, 2017	40.81	40.97	40.75	40.97
6383	NYSE	SOR	Mon, Oct 16, 2017	40.60	40.88	40.55	40.88
6382	NYSE	SOR	Fri, Oct 13, 2017	40.67	40.76	40.51	40.61
6381	NYSE	SOR	Thu, Oct 12, 2017	40.52	40.66	40.45	40.62
6380	NYSE	SOR	Wed, Oct 11, 2017	40.53	40.74	40.51	40.66
6379	NYSE	SOR	Tue, Oct 10, 2017	40.64	40.64	40.60	40.64
6378	NYSE	SOR	Mon, Oct 9, 2017	40.53	40.63	40.51	40.54
6377	NYSE	SOR	Fri, Oct 6, 2017	40.43	40.56	40.35	40.56
6376	NYSE	SOR	Thu, Oct 5, 2017	40.50	40.50	40.20	40.46
6375	NYSE	SOR	Wed, Oct 4, 2017	40.28	40.46	40.09	40.09
6374	NYSE	SOR	Tue, Oct 3, 2017	40.44	40.44	40.22	40.36
6373	NYSE	SOR	Mon, Oct 2, 2017	40.36	40.48	40.25	40.43
6372	NYSE	SOR	Fri, Sep 29, 2017	39.93	41.24	39.93	40.22
6371	NYSE	SOR	Thu, Sep 28, 2017	39.85	40.39	39.85	40.03
6370	NYSE	SOR	Wed, Sep 27, 2017	39.73	39.98	39.71	39.98
6369	NYSE	SOR	Tue, Sep 26, 2017	39.90	40.55	39.63	39.67
6368	NYSE	SOR	Mon, Sep 25, 2017	39.98	40.00	39.77	39.96
6367	NYSE	SOR	Fri, Sep 22, 2017	39.82	40.14	39.82	39.93
6366	NYSE	SOR	Thu, Sep 21, 2017	39.70	39.79	39.70	39.77
6365	NYSE	SOR	Wed, Sep 20, 2017	39.63	39.87	39.61	39.73
6364	NYSE	SOR	Tue, Sep 19, 2017	39.62	39.68	39.62	39.67
6363	NYSE	SOR	Mon, Sep 18, 2017	39.70	39.73	39.56	39.67
6362	NYSE	SOR	Fri, Sep 15, 2017	39.53	39.61	39.45	39.53
6361	NYSE	SOR	Thu, Sep 14, 2017	39.36	39.71	39.36	39.47
6360	NYSE	SOR	Wed, Sep 13, 2017	39.30	39.50	39.27	39.42
6359	NYSE	SOR	Tue, Sep 12, 2017	39.10	39.33	39.10	39.25
6358	NYSE	SOR	Mon, Sep 11, 2017	39.04	39.11	38.96	39.08
6357	NYSE	SOR	Fri, Sep 8, 2017	38.83	39.30	38.77	38.86
6356	NYSE	SOR	Thu, Sep 7, 2017	38.92	38.93	38.76	38.89
6355	NYSE	SOR	Wed, Sep 6, 2017	38.98	39.00	38.75	39.00
6354	NYSE	SOR	Tue, Sep 5, 2017	39.21	39.25	38.84	38.95
6353	NYSE	SOR	Fri, Sep 1, 2017	39.16	39.36	39.16	39.29
6352	NYSE	SOR	Thu, Aug 31, 2017	39.07	39.38	39.02	39.12
6351	NYSE	SOR	Wed, Aug 30, 2017	38.94	39.06	38.81	39.04
6350	NYSE	SOR	Tue, Aug 29, 2017	38.70	38.96	38.67	38.94
6349	NYSE	SOR	Mon, Aug 28, 2017	38.99	38.99	38.77	38.89
6348	NYSE	SOR	Fri, Aug 25, 2017	39.03	39.10	38.80	38.96
6347	NYSE	SOR	Thu, Aug 24, 2017	38.98	39.00	38.74	38.98
6346	NYSE	SOR	Wed, Aug 23, 2017	39.06	39.19	38.91	39.01
6345	NYSE	SOR	Tue, Aug 22, 2017	39.09	39.58	38.94	39.23
6344	NYSE	SOR	Mon, Aug 21, 2017	38.90	39.02	38.63	39.00
6343	NYSE	SOR	Fri, Aug 18, 2017	38.75	39.00	38.69	39.00
6342	NYSE	SOR	Thu, Aug 17, 2017	39.24	39.84	38.77	38.97
6341	NYSE	SOR	Wed, Aug 16, 2017	39.08	39.47	39.07	39.21
6340	NYSE	SOR	Tue, Aug 15, 2017	39.21	39.21	38.95	39.10
6339	NYSE	SOR	Mon, Aug 14, 2017	38.95	39.80	38.88	39.37
6338	NYSE	SOR	Fri, Aug 11, 2017	38.76	38.94	38.70	38.90
6337	NYSE	SOR	Thu, Aug 10, 2017	39.25	39.34	38.70	38.75
6336	NYSE	SOR	Wed, Aug 9, 2017	39.45	39.60	39.28	39.37
6335	NYSE	SOR	Tue, Aug 8, 2017	39.46	39.69	39.45	39.56
6334	NYSE	SOR	Mon, Aug 7, 2017	39.61	39.68	39.52	39.59
6333	NYSE	SOR	Fri, Aug 4, 2017	39.60	39.68	39.57	39.62
6332	NYSE	SOR	Thu, Aug 3, 2017	39.54	39.64	39.51	39.62
6331	NYSE	SOR	Wed, Aug 2, 2017	39.68	39.68	39.50	39.58
6330	NYSE	SOR	Tue, Aug 1, 2017	39.61	39.63	39.57	39.60
6329	NYSE	SOR	Mon, Jul 31, 2017	39.50	39.63	39.40	39.53
6328	NYSE	SOR	Fri, Jul 28, 2017	39.08	39.54	38.95	39.40
6327	NYSE	SOR	Thu, Jul 27, 2017	39.40	39.74	39.04	39.04
6326	NYSE	SOR	Wed, Jul 26, 2017	39.64	39.80	39.36	39.46
6325	NYSE	SOR	Tue, Jul 25, 2017	39.56	39.79	39.49	39.66
6324	NYSE	SOR	Mon, Jul 24, 2017	39.57	39.60	39.44	39.56
6323	NYSE	SOR	Fri, Jul 21, 2017	39.58	39.84	39.43	39.51
6322	NYSE	SOR	Thu, Jul 20, 2017	39.78	39.88	39.51	39.62
6321	NYSE	SOR	Wed, Jul 19, 2017	39.53	39.77	39.53	39.76
6320	NYSE	SOR	Tue, Jul 18, 2017	39.43	39.59	39.29	39.58
6319	NYSE	SOR	Mon, Jul 17, 2017	39.51	39.62	39.39	39.50
6318	NYSE	SOR	Fri, Jul 14, 2017	39.19	39.62	39.19	39.52
6317	NYSE	SOR	Thu, Jul 13, 2017	39.33	39.38	39.16	39.35
6316	NYSE	SOR	Wed, Jul 12, 2017	39.07	39.38	39.07	39.33
6315	NYSE	SOR	Tue, Jul 11, 2017	38.97	39.07	38.87	38.98
6314	NYSE	SOR	Mon, Jul 10, 2017	38.82	39.02	38.82	39.00
6313	NYSE	SOR	Fri, Jul 7, 2017	38.73	39.09	38.73	38.93
6312	NYSE	SOR	Thu, Jul 6, 2017	38.72	38.88	38.63	38.66
6311	NYSE	SOR	Wed, Jul 5, 2017	38.61	38.85	38.61	38.83
6310	NYSE	SOR	Mon, Jul 3, 2017	38.65	38.73	38.65	38.66
6309	NYSE	SOR	Fri, Jun 30, 2017	38.51	38.68	38.48	38.65
6308	NYSE	SOR	Thu, Jun 29, 2017	38.75	38.75	38.36	38.50
6307	NYSE	SOR	Wed, Jun 28, 2017	38.47	38.77	38.47	38.68
6306	NYSE	SOR	Tue, Jun 27, 2017	38.56	38.78	38.43	38.43
6305	NYSE	SOR	Mon, Jun 26, 2017	38.74	38.74	38.65	38.68
6304	NYSE	SOR	Fri, Jun 23, 2017	38.76	38.81	38.64	38.74
6303	NYSE	SOR	Thu, Jun 22, 2017	38.47	38.90	38.47	38.60
6302	NYSE	SOR	Wed, Jun 21, 2017	38.65	38.90	38.51	38.52
6301	NYSE	SOR	Tue, Jun 20, 2017	38.54	38.79	38.46	38.72
6300	NYSE	SOR	Mon, Jun 19, 2017	38.55	38.83	38.46	38.73
6299	NYSE	SOR	Fri, Jun 16, 2017	38.54	38.61	38.37	38.43
6298	NYSE	SOR	Thu, Jun 15, 2017	38.44	38.52	38.31	38.52
6297	NYSE	SOR	Wed, Jun 14, 2017	38.44	38.53	38.40	38.53
6296	NYSE	SOR	Tue, Jun 13, 2017	38.21	38.54	38.17	38.45
6295	NYSE	SOR	Mon, Jun 12, 2017	38.19	38.41	38.16	38.25
6294	NYSE	SOR	Fri, Jun 9, 2017	38.27	38.44	38.16	38.29
6293	NYSE	SOR	Thu, Jun 8, 2017	38.16	38.33	38.16	38.31
6292	NYSE	SOR	Wed, Jun 7, 2017	38.29	38.36	38.17	38.25
6291	NYSE	SOR	Tue, Jun 6, 2017	38.31	38.44	38.24	38.33
6290	NYSE	SOR	Mon, Jun 5, 2017	38.26	38.41	38.26	38.31
6289	NYSE	SOR	Fri, Jun 2, 2017	38.27	38.42	38.19	38.36
6288	NYSE	SOR	Thu, Jun 1, 2017	38.14	38.35	38.14	38.35
6287	NYSE	SOR	Wed, May 31, 2017	38.29	38.34	38.13	38.19
6286	NYSE	SOR	Tue, May 30, 2017	38.13	38.30	38.12	38.23
6285	NYSE	SOR	Fri, May 26, 2017	38.24	38.26	38.16	38.20
6284	NYSE	SOR	Thu, May 25, 2017	38.16	38.36	38.16	38.27
6283	NYSE	SOR	Wed, May 24, 2017	38.09	38.27	38.02	38.12
6282	NYSE	SOR	Tue, May 23, 2017	38.29	38.41	38.20	38.05
6281	NYSE	SOR	Mon, May 22, 2017	38.11	38.38	38.11	38.29
6280	NYSE	SOR	Fri, May 19, 2017	37.76	38.15	37.76	38.11
6279	NYSE	SOR	Thu, May 18, 2017	37.71	38.06	37.71	37.88
6278	NYSE	SOR	Wed, May 17, 2017	38.10	38.33	37.68	37.81
6277	NYSE	SOR	Tue, May 16, 2017	38.38	38.46	38.34	38.34
6276	NYSE	SOR	Mon, May 15, 2017	38.24	38.46	38.24	38.42
6275	NYSE	SOR	Fri, May 12, 2017	38.25	38.30	38.17	38.26
6274	NYSE	SOR	Thu, May 11, 2017	38.31	38.36	38.23	38.30
6273	NYSE	SOR	Wed, May 10, 2017	38.33	38.45	38.26	38.45
6272	NYSE	SOR	Tue, May 9, 2017	38.34	38.34	38.22	38.34
6271	NYSE	SOR	Mon, May 8, 2017	38.40	38.42	38.21	38.35
6270	NYSE	SOR	Fri, May 5, 2017	38.35	38.48	38.29	38.41
6269	NYSE	SOR	Thu, May 4, 2017	38.27	38.33	38.20	38.25
6268	NYSE	SOR	Wed, May 3, 2017	38.20	38.31	38.20	38.27
6267	NYSE	SOR	Tue, May 2, 2017	38.26	38.26	38.16	38.26
6266	NYSE	SOR	Mon, May 1, 2017	38.23	38.30	38.18	38.27
6265	NYSE	SOR	Fri, Apr 28, 2017	38.24	38.27	38.06	38.16
6264	NYSE	SOR	Thu, Apr 27, 2017	38.31	38.32	38.19	38.21
6263	NYSE	SOR	Wed, Apr 26, 2017	38.15	38.32	38.06	38.32
6262	NYSE	SOR	Tue, Apr 25, 2017	38.02	38.19	37.90	38.10
6261	NYSE	SOR	Mon, Apr 24, 2017	37.88	38.05	37.79	37.94
6260	NYSE	SOR	Fri, Apr 21, 2017	37.76	37.81	37.56	37.66
6259	NYSE	SOR	Thu, Apr 20, 2017	37.42	37.73	37.41	37.68
6258	NYSE	SOR	Wed, Apr 19, 2017	37.39	37.52	37.35	37.35
6257	NYSE	SOR	Tue, Apr 18, 2017	37.43	37.48	37.30	37.33
6256	NYSE	SOR	Mon, Apr 17, 2017	37.33	37.55	37.33	37.55
6255	NYSE	SOR	Thu, Apr 13, 2017	37.36	37.51	37.21	37.35
6254	NYSE	SOR	Wed, Apr 12, 2017	37.41	37.50	37.41	37.48
6253	NYSE	SOR	Tue, Apr 11, 2017	37.45	37.53	37.41	37.44
6252	NYSE	SOR	Mon, Apr 10, 2017	37.51	37.60	37.51	37.51
6251	NYSE	SOR	Fri, Apr 7, 2017	37.38	37.54	37.24	37.54
6250	NYSE	SOR	Thu, Apr 6, 2017	37.39	37.53	37.33	37.50
6249	NYSE	SOR	Wed, Apr 5, 2017	37.47	37.64	37.36	37.38
6248	NYSE	SOR	Tue, Apr 4, 2017	37.26	37.44	37.26	37.41
6247	NYSE	SOR	Mon, Apr 3, 2017	37.48	37.56	37.26	37.40
6246	NYSE	SOR	Fri, Mar 31, 2017	37.46	37.62	37.45	37.56
6245	NYSE	SOR	Thu, Mar 30, 2017	37.42	37.59	37.42	37.51
6244	NYSE	SOR	Wed, Mar 29, 2017	37.40	37.54	37.40	37.51
6243	NYSE	SOR	Tue, Mar 28, 2017	37.21	37.54	37.18	37.49
6242	NYSE	SOR	Mon, Mar 27, 2017	37.02	37.31	37.02	37.21
6241	NYSE	SOR	Fri, Mar 24, 2017	37.49	37.51	37.29	37.34
6240	NYSE	SOR	Thu, Mar 23, 2017	37.37	37.55	37.31	37.46
6239	NYSE	SOR	Wed, Mar 22, 2017	37.35	37.54	37.24	37.54
6238	NYSE	SOR	Tue, Mar 21, 2017	37.84	37.84	37.26	37.26
6237	NYSE	SOR	Mon, Mar 20, 2017	37.76	37.82	37.67	37.81
6236	NYSE	SOR	Fri, Mar 17, 2017	37.79	37.79	37.67	37.76
6235	NYSE	SOR	Thu, Mar 16, 2017	37.75	37.76	37.50	37.75
6234	NYSE	SOR	Wed, Mar 15, 2017	37.47	37.73	37.05	37.70
6233	NYSE	SOR	Tue, Mar 14, 2017	37.38	37.41	37.28	37.39
6232	NYSE	SOR	Mon, Mar 13, 2017	37.46	37.50	37.39	37.46
6231	NYSE	SOR	Fri, Mar 10, 2017	37.49	37.55	37.36	37.47
6230	NYSE	SOR	Thu, Mar 9, 2017	37.41	37.52	37.34	37.41
6229	NYSE	SOR	Wed, Mar 8, 2017	37.43	37.48	37.36	37.40
6228	NYSE	SOR	Tue, Mar 7, 2017	37.43	37.50	37.36	37.39
6227	NYSE	SOR	Mon, Mar 6, 2017	37.51	37.59	37.40	37.59
6226	NYSE	SOR	Fri, Mar 3, 2017	37.63	37.69	37.55	37.62
6225	NYSE	SOR	Thu, Mar 2, 2017	37.89	37.92	37.62	37.75
6224	NYSE	SOR	Wed, Mar 1, 2017	37.49	37.94	37.41	37.91
6223	NYSE	SOR	Tue, Feb 28, 2017	37.23	37.37	37.18	37.36
6222	NYSE	SOR	Mon, Feb 27, 2017	37.15	37.31	37.11	37.30
6221	NYSE	SOR	Fri, Feb 24, 2017	37.13	37.26	37.13	37.26
6220	NYSE	SOR	Thu, Feb 23, 2017	37.37	37.37	37.19	37.24
6219	NYSE	SOR	Wed, Feb 22, 2017	37.39	37.39	37.22	37.31
6218	NYSE	SOR	Tue, Feb 21, 2017	37.51	37.72	37.51	37.37
6217	NYSE	SOR	Fri, Feb 17, 2017	37.37	37.46	37.26	37.46
6216	NYSE	SOR	Thu, Feb 16, 2017	37.53	37.57	37.30	37.38
6215	NYSE	SOR	Wed, Feb 15, 2017	37.41	37.62	37.40	37.55
6214	NYSE	SOR	Tue, Feb 14, 2017	37.27	37.48	37.24	37.46
6213	NYSE	SOR	Mon, Feb 13, 2017	37.25	37.33	37.25	37.33
6212	NYSE	SOR	Fri, Feb 10, 2017	37.06	37.19	36.99	37.19
6211	NYSE	SOR	Thu, Feb 9, 2017	36.90	37.07	36.80	36.99
6210	NYSE	SOR	Wed, Feb 8, 2017	36.77	36.88	36.75	36.88
6209	NYSE	SOR	Tue, Feb 7, 2017	37.00	37.00	36.79	36.79
6208	NYSE	SOR	Mon, Feb 6, 2017	36.77	36.93	36.77	36.86
6207	NYSE	SOR	Fri, Feb 3, 2017	36.95	36.95	36.76	36.93
6206	NYSE	SOR	Thu, Feb 2, 2017	36.51	36.74	36.46	36.74
6205	NYSE	SOR	Wed, Feb 1, 2017	36.68	36.74	36.55	36.63
6204	NYSE	SOR	Tue, Jan 31, 2017	36.59	36.59	36.45	36.59
6203	NYSE	SOR	Mon, Jan 30, 2017	36.81	36.87	36.46	36.60
6202	NYSE	SOR	Fri, Jan 27, 2017	36.67	36.78	36.67	36.77
6201	NYSE	SOR	Thu, Jan 26, 2017	36.71	36.76	36.67	36.70
6200	NYSE	SOR	Wed, Jan 25, 2017	36.57	36.74	36.57	36.74
6199	NYSE	SOR	Tue, Jan 24, 2017	36.31	36.57	36.31	36.55
6198	NYSE	SOR	Mon, Jan 23, 2017	36.37	36.41	36.25	36.40
6197	NYSE	SOR	Fri, Jan 20, 2017	36.30	36.49	36.30	36.40
6196	NYSE	SOR	Thu, Jan 19, 2017	36.45	36.55	36.28	36.28
6195	NYSE	SOR	Wed, Jan 18, 2017	36.38	36.49	36.30	36.46
6194	NYSE	SOR	Tue, Jan 17, 2017	36.50	36.51	36.27	36.40
6193	NYSE	SOR	Fri, Jan 13, 2017	36.53	36.66	36.42	36.65
6192	NYSE	SOR	Thu, Jan 12, 2017	36.50	36.52	36.29	36.48
6191	NYSE	SOR	Wed, Jan 11, 2017	36.53	36.58	36.48	36.58
6190	NYSE	SOR	Tue, Jan 10, 2017	36.54	36.63	36.42	36.58
6189	NYSE	SOR	Mon, Jan 9, 2017	36.59	36.59	36.44	36.54
6188	NYSE	SOR	Fri, Jan 6, 2017	36.47	36.60	36.41	36.59
6187	NYSE	SOR	Thu, Jan 5, 2017	36.30	36.49	36.30	36.47
6186	NYSE	SOR	Wed, Jan 4, 2017	36.19	36.41	36.18	36.37
6185	NYSE	SOR	Tue, Jan 3, 2017	36.19	36.22	36.03	36.09
6184	NYSE	SOR	Fri, Dec 30, 2016	36.08	36.10	35.92	35.95
6183	NYSE	SOR	Thu, Dec 29, 2016	36.03	36.10	36.01	36.09
6182	NYSE	SOR	Wed, Dec 28, 2016	36.25	36.33	36.04	36.05
6181	NYSE	SOR	Tue, Dec 27, 2016	36.25	36.35	36.23	36.28
6180	NYSE	SOR	Fri, Dec 23, 2016	36.24	36.33	36.23	36.27
6179	NYSE	SOR	Thu, Dec 22, 2016	36.17	36.27	36.13	36.23
6178	NYSE	SOR	Wed, Dec 21, 2016	36.24	36.28	36.12	36.24
6177	NYSE	SOR	Tue, Dec 20, 2016	36.12	36.27	36.12	36.24
6176	NYSE	SOR	Mon, Dec 19, 2016	36.18	36.30	36.13	36.18
6175	NYSE	SOR	Fri, Dec 16, 2016	36.14	36.27	36.09	36.18
6174	NYSE	SOR	Thu, Dec 15, 2016	36.05	36.31	35.96	36.19
6173	NYSE	SOR	Wed, Dec 14, 2016	36.14	36.38	36.05	36.06
6172	NYSE	SOR	Tue, Dec 13, 2016	36.08	36.37	36.08	36.35
6171	NYSE	SOR	Mon, Dec 12, 2016	36.08	36.08	35.88	36.07
6170	NYSE	SOR	Fri, Dec 9, 2016	35.85	36.07	35.85	36.05
6169	NYSE	SOR	Thu, Dec 8, 2016	35.92	35.92	35.70	35.86
6168	NYSE	SOR	Wed, Dec 7, 2016	35.52	35.93	35.51	35.86
6167	NYSE	SOR	Tue, Dec 6, 2016	35.59	35.62	35.41	35.57
6166	NYSE	SOR	Mon, Dec 5, 2016	35.55	35.59	35.37	35.52
6165	NYSE	SOR	Fri, Dec 2, 2016	35.45	35.62	35.45	35.51
6164	NYSE	SOR	Thu, Dec 1, 2016	35.71	35.71	35.45	35.52
6163	NYSE	SOR	Wed, Nov 30, 2016	35.80	35.80	35.68	35.71
6162	NYSE	SOR	Tue, Nov 29, 2016	35.74	35.80	35.71	35.77
6161	NYSE	SOR	Mon, Nov 28, 2016	35.94	35.94	35.73	35.77
6160	NYSE	SOR	Fri, Nov 25, 2016	35.80	35.91	35.80	35.91
6159	NYSE	SOR	Wed, Nov 23, 2016	35.58	35.79	35.56	35.77
6158	NYSE	SOR	Tue, Nov 22, 2016	35.67	35.78	35.62	35.77
6157	NYSE	SOR	Mon, Nov 21, 2016	35.89	36.04	35.81	35.64
6156	NYSE	SOR	Fri, Nov 18, 2016	36.00	36.00	35.83	35.89
6155	NYSE	SOR	Thu, Nov 17, 2016	35.90	36.04	35.75	36.02
6154	NYSE	SOR	Wed, Nov 16, 2016	35.57	35.84	35.57	35.74
6153	NYSE	SOR	Tue, Nov 15, 2016	35.74	35.96	35.55	35.69
6152	NYSE	SOR	Mon, Nov 14, 2016	35.90	36.04	35.72	35.78
6151	NYSE	SOR	Fri, Nov 11, 2016	35.80	36.00	35.72	35.98
6150	NYSE	SOR	Thu, Nov 10, 2016	35.91	35.96	35.69	35.81
6149	NYSE	SOR	Wed, Nov 9, 2016	35.49	35.89	35.11	35.89
6148	NYSE	SOR	Tue, Nov 8, 2016	35.60	35.61	35.52	35.55
6147	NYSE	SOR	Mon, Nov 7, 2016	35.55	35.80	35.54	35.62
6146	NYSE	SOR	Fri, Nov 4, 2016	35.27	35.40	35.10	35.20
6145	NYSE	SOR	Thu, Nov 3, 2016	35.31	35.52	35.27	35.27
6144	NYSE	SOR	Wed, Nov 2, 2016	35.75	35.85	35.30	35.30
6143	NYSE	SOR	Tue, Nov 1, 2016	36.07	36.11	35.74	35.85
6142	NYSE	SOR	Mon, Oct 31, 2016	35.98	36.15	35.92	36.06
6141	NYSE	SOR	Fri, Oct 28, 2016	35.90	36.00	35.75	35.79
6140	NYSE	SOR	Thu, Oct 27, 2016	36.07	36.10	35.81	35.81
6139	NYSE	SOR	Wed, Oct 26, 2016	35.90	36.12	35.85	35.89
6138	NYSE	SOR	Tue, Oct 25, 2016	36.09	36.09	35.92	36.01
6137	NYSE	SOR	Mon, Oct 24, 2016	35.97	36.19	35.88	36.19
6136	NYSE	SOR	Fri, Oct 21, 2016	35.83	36.07	35.77	35.97
6135	NYSE	SOR	Thu, Oct 20, 2016	36.00	36.10	35.80	35.92
6134	NYSE	SOR	Wed, Oct 19, 2016	35.97	36.13	35.90	36.04
6133	NYSE	SOR	Tue, Oct 18, 2016	36.15	36.15	35.92	35.97
6132	NYSE	SOR	Mon, Oct 17, 2016	35.86	36.00	35.86	35.97
6131	NYSE	SOR	Fri, Oct 14, 2016	36.08	36.08	35.82	35.93
6130	NYSE	SOR	Thu, Oct 13, 2016	35.74	36.06	35.66	36.06
6129	NYSE	SOR	Wed, Oct 12, 2016	35.87	36.09	35.78	35.91
6128	NYSE	SOR	Tue, Oct 11, 2016	36.46	36.46	35.80	36.02
6127	NYSE	SOR	Mon, Oct 10, 2016	36.31	36.53	36.31	36.52
6126	NYSE	SOR	Fri, Oct 7, 2016	36.38	36.48	36.14	36.21
6125	NYSE	SOR	Thu, Oct 6, 2016	36.55	36.57	36.33	36.53
6124	NYSE	SOR	Wed, Oct 5, 2016	36.51	36.84	36.46	36.49
6123	NYSE	SOR	Tue, Oct 4, 2016	36.47	36.56	36.36	36.44
6122	NYSE	SOR	Mon, Oct 3, 2016	36.79	36.79	36.33	36.57
6121	NYSE	SOR	Fri, Sep 30, 2016	36.40	36.74	36.40	36.73
6120	NYSE	SOR	Thu, Sep 29, 2016	36.56	36.59	36.24	36.24
6119	NYSE	SOR	Wed, Sep 28, 2016	36.45	36.70	36.30	36.70
6118	NYSE	SOR	Tue, Sep 27, 2016	36.20	36.50	36.20	36.50
6117	NYSE	SOR	Mon, Sep 26, 2016	36.31	36.31	36.11	36.11
6116	NYSE	SOR	Fri, Sep 23, 2016	36.59	36.59	36.38	36.54
6115	NYSE	SOR	Thu, Sep 22, 2016	36.29	36.69	36.27	36.64
6114	NYSE	SOR	Wed, Sep 21, 2016	36.10	36.30	35.95	36.30
6113	NYSE	SOR	Tue, Sep 20, 2016	36.06	36.32	35.91	35.93
6112	NYSE	SOR	Mon, Sep 19, 2016	36.47	36.60	36.28	36.30
6111	NYSE	SOR	Fri, Sep 16, 2016	36.51	36.57	36.31	36.47
6110	NYSE	SOR	Thu, Sep 15, 2016	36.15	36.45	36.08	36.42
6109	NYSE	SOR	Wed, Sep 14, 2016	36.10	36.27	35.96	36.05
6108	NYSE	SOR	Tue, Sep 13, 2016	36.25	36.41	35.75	36.00
6107	NYSE	SOR	Mon, Sep 12, 2016	35.98	36.45	35.98	36.39
6106	NYSE	SOR	Fri, Sep 9, 2016	36.62	36.62	35.84	35.97
6105	NYSE	SOR	Thu, Sep 8, 2016	36.91	36.97	36.72	36.72
6104	NYSE	SOR	Wed, Sep 7, 2016	36.98	36.99	36.87	36.93
6103	NYSE	SOR	Tue, Sep 6, 2016	36.83	36.99	36.81	36.92
6102	NYSE	SOR	Fri, Sep 2, 2016	36.86	36.95	36.73	36.73
6101	NYSE	SOR	Thu, Sep 1, 2016	36.69	36.86	36.64	36.72
6100	NYSE	SOR	Wed, Aug 31, 2016	36.72	36.80	36.70	36.75
6099	NYSE	SOR	Tue, Aug 30, 2016	36.88	36.88	36.72	36.75
6098	NYSE	SOR	Mon, Aug 29, 2016	36.75	36.87	36.75	36.82
6097	NYSE	SOR	Fri, Aug 26, 2016	36.66	36.89	36.53	36.73
6096	NYSE	SOR	Thu, Aug 25, 2016	36.71	36.92	36.60	36.65
6095	NYSE	SOR	Wed, Aug 24, 2016	37.08	37.08	36.61	36.69
6094	NYSE	SOR	Tue, Aug 23, 2016	37.29	37.40	37.18	36.91
6093	NYSE	SOR	Mon, Aug 22, 2016	37.26	37.28	37.14	37.22
6092	NYSE	SOR	Fri, Aug 19, 2016	37.26	37.31	37.19	37.22
6091	NYSE	SOR	Thu, Aug 18, 2016	37.16	37.29	37.09	37.28
6090	NYSE	SOR	Wed, Aug 17, 2016	37.18	37.32	36.97	37.19
6089	NYSE	SOR	Tue, Aug 16, 2016	37.20	37.26	37.14	37.18
6088	NYSE	SOR	Mon, Aug 15, 2016	36.92	37.35	36.92	37.17
6087	NYSE	SOR	Fri, Aug 12, 2016	36.95	37.06	36.89	36.94
6086	NYSE	SOR	Thu, Aug 11, 2016	36.98	37.18	36.98	37.02
6085	NYSE	SOR	Wed, Aug 10, 2016	37.15	37.27	36.94	37.01
6084	NYSE	SOR	Tue, Aug 9, 2016	37.00	37.21	37.00	37.15
6083	NYSE	SOR	Mon, Aug 8, 2016	37.21	37.25	36.87	36.97
6082	NYSE	SOR	Fri, Aug 5, 2016	37.09	37.27	37.00	37.27
6081	NYSE	SOR	Thu, Aug 4, 2016	36.94	37.04	36.77	36.87
6080	NYSE	SOR	Wed, Aug 3, 2016	36.81	36.99	36.73	36.85
6079	NYSE	SOR	Tue, Aug 2, 2016	36.97	36.97	36.81	36.81
6078	NYSE	SOR	Mon, Aug 1, 2016	37.07	37.19	36.94	37.03
6077	NYSE	SOR	Fri, Jul 29, 2016	37.09	37.31	37.09	37.10
6076	NYSE	SOR	Thu, Jul 28, 2016	37.11	37.38	37.07	37.18
6075	NYSE	SOR	Wed, Jul 27, 2016	37.12	37.23	37.07	37.23
6074	NYSE	SOR	Tue, Jul 26, 2016	36.92	37.19	36.92	37.14
6073	NYSE	SOR	Mon, Jul 25, 2016	37.11	37.22	36.90	37.00
6072	NYSE	SOR	Fri, Jul 22, 2016	36.91	37.30	36.89	37.11
6071	NYSE	SOR	Thu, Jul 21, 2016	37.33	37.33	36.90	37.03
6070	NYSE	SOR	Wed, Jul 20, 2016	37.05	37.34	37.05	37.18
6069	NYSE	SOR	Tue, Jul 19, 2016	36.77	37.15	36.77	37.13
6068	NYSE	SOR	Mon, Jul 18, 2016	36.72	37.02	36.72	36.94
6067	NYSE	SOR	Fri, Jul 15, 2016	36.99	36.99	36.73	36.86
6066	NYSE	SOR	Thu, Jul 14, 2016	37.00	37.15	36.92	36.93
6065	NYSE	SOR	Wed, Jul 13, 2016	37.01	37.08	36.86	36.97
6064	NYSE	SOR	Tue, Jul 12, 2016	37.14	37.20	36.85	36.95
6063	NYSE	SOR	Mon, Jul 11, 2016	36.82	37.32	36.82	37.04
6062	NYSE	SOR	Fri, Jul 8, 2016	36.78	37.04	36.74	36.85
6061	NYSE	SOR	Thu, Jul 7, 2016	36.59	36.81	36.46	36.51
6060	NYSE	SOR	Wed, Jul 6, 2016	36.50	36.77	36.39	36.49
6059	NYSE	SOR	Tue, Jul 5, 2016	36.91	36.95	36.61	36.61
6058	NYSE	SOR	Fri, Jul 1, 2016	36.76	37.27	36.72	37.05
6057	NYSE	SOR	Thu, Jun 30, 2016	36.87	37.08	36.52	36.88
6056	NYSE	SOR	Wed, Jun 29, 2016	36.58	36.89	36.43	36.62
6055	NYSE	SOR	Tue, Jun 28, 2016	35.64	36.47	35.64	36.15
6054	NYSE	SOR	Mon, Jun 27, 2016	35.84	35.94	35.40	35.60
6053	NYSE	SOR	Fri, Jun 24, 2016	36.34	36.85	36.01	36.42
6052	NYSE	SOR	Thu, Jun 23, 2016	37.02	37.24	36.96	36.99
6051	NYSE	SOR	Wed, Jun 22, 2016	37.05	37.05	36.80	36.94
6050	NYSE	SOR	Tue, Jun 21, 2016	36.78	37.20	36.63	37.06
6049	NYSE	SOR	Mon, Jun 20, 2016	36.94	37.22	36.54	36.59
6048	NYSE	SOR	Fri, Jun 17, 2016	36.88	36.88	36.29	36.62
6047	NYSE	SOR	Thu, Jun 16, 2016	36.56	37.24	36.25	36.89
6046	NYSE	SOR	Wed, Jun 15, 2016	36.49	37.23	36.45	36.45
6045	NYSE	SOR	Tue, Jun 14, 2016	36.54	36.70	36.36	36.50
6044	NYSE	SOR	Mon, Jun 13, 2016	36.42	36.71	36.42	36.63
6043	NYSE	SOR	Fri, Jun 10, 2016	36.97	36.97	36.55	36.64
6042	NYSE	SOR	Thu, Jun 9, 2016	37.19	37.34	36.95	36.98
6041	NYSE	SOR	Wed, Jun 8, 2016	37.16	37.37	37.14	37.15
6040	NYSE	SOR	Tue, Jun 7, 2016	37.15	37.60	37.06	37.16
6039	NYSE	SOR	Mon, Jun 6, 2016	36.87	37.30	36.87	37.23
6038	NYSE	SOR	Fri, Jun 3, 2016	36.90	37.11	36.80	36.80
6037	NYSE	SOR	Thu, Jun 2, 2016	37.00	37.14	36.90	37.10
6036	NYSE	SOR	Wed, Jun 1, 2016	36.89	37.31	36.89	37.05
6035	NYSE	SOR	Tue, May 31, 2016	37.04	37.33	36.85	36.95
6034	NYSE	SOR	Fri, May 27, 2016	37.07	37.24	36.89	37.04
6033	NYSE	SOR	Thu, May 26, 2016	37.07	37.29	37.07	37.08
6032	NYSE	SOR	Wed, May 25, 2016	36.78	37.19	36.68	37.10
6031	NYSE	SOR	Tue, May 24, 2016	36.37	36.75	36.37	36.70
6030	NYSE	SOR	Mon, May 23, 2016	36.35	36.45	36.26	36.32
6029	NYSE	SOR	Fri, May 20, 2016	35.94	36.70	35.94	36.21
6028	NYSE	SOR	Thu, May 19, 2016	36.14	36.29	35.92	36.01
6027	NYSE	SOR	Wed, May 18, 2016	36.13	36.66	36.11	36.11
6026	NYSE	SOR	Tue, May 17, 2016	36.60	36.69	36.50	36.50
6025	NYSE	SOR	Mon, May 16, 2016	36.48	36.88	36.46	36.50
6024	NYSE	SOR	Fri, May 13, 2016	36.88	36.88	36.34	36.42
6023	NYSE	SOR	Thu, May 12, 2016	37.17	37.31	36.96	36.96
6022	NYSE	SOR	Wed, May 11, 2016	37.22	37.32	37.10	37.17
6021	NYSE	SOR	Tue, May 10, 2016	36.85	37.41	36.85	37.14
6020	NYSE	SOR	Mon, May 9, 2016	36.76	37.09	36.73	36.91
6019	NYSE	SOR	Fri, May 6, 2016	36.67	36.96	36.67	36.80
6018	NYSE	SOR	Thu, May 5, 2016	37.00	37.00	36.73	36.83
6017	NYSE	SOR	Wed, May 4, 2016	36.93	37.09	36.85	36.91
6016	NYSE	SOR	Tue, May 3, 2016	37.60	37.72	37.08	37.14
6015	NYSE	SOR	Mon, May 2, 2016	37.53	37.75	37.53	37.70
6014	NYSE	SOR	Fri, Apr 29, 2016	37.64	37.71	37.30	37.38
6013	NYSE	SOR	Thu, Apr 28, 2016	37.73	37.94	37.51	37.71
6012	NYSE	SOR	Wed, Apr 27, 2016	37.55	37.88	37.50	37.79
6011	NYSE	SOR	Tue, Apr 26, 2016	37.55	37.90	37.21	37.60
6010	NYSE	SOR	Mon, Apr 25, 2016	38.87	38.87	37.40	37.51
6009	NYSE	SOR	Fri, Apr 22, 2016	38.95	39.23	38.68	39.05
6008	NYSE	SOR	Thu, Apr 21, 2016	38.35	38.84	38.35	38.84
6007	NYSE	SOR	Wed, Apr 20, 2016	38.19	38.58	38.19	38.34
6006	NYSE	SOR	Tue, Apr 19, 2016	38.12	38.46	38.01	38.04
6005	NYSE	SOR	Mon, Apr 18, 2016	37.85	38.13	37.85	37.95
6004	NYSE	SOR	Fri, Apr 15, 2016	37.70	38.04	37.70	37.93
6003	NYSE	SOR	Thu, Apr 14, 2016	37.48	37.83	37.36	37.65
6002	NYSE	SOR	Wed, Apr 13, 2016	37.14	37.47	37.10	37.36
6001	NYSE	SOR	Tue, Apr 12, 2016	36.78	37.19	36.71	36.98
6000	NYSE	SOR	Mon, Apr 11, 2016	36.28	36.75	36.24	36.72
5999	NYSE	SOR	Fri, Apr 8, 2016	36.30	36.87	36.25	36.49
5998	NYSE	SOR	Thu, Apr 7, 2016	36.24	36.24	35.78	36.20
5997	NYSE	SOR	Wed, Apr 6, 2016	36.17	36.46	35.90	36.24
5996	NYSE	SOR	Tue, Apr 5, 2016	35.89	35.89	35.89	35.78
5995	NYSE	SOR	Mon, Apr 4, 2016	35.60	35.94	35.58	35.89
5994	NYSE	SOR	Fri, Apr 1, 2016	35.43	35.74	35.43	35.68
5993	NYSE	SOR	Thu, Mar 31, 2016	35.79	35.80	35.63	35.62
5992	NYSE	SOR	Wed, Mar 30, 2016	35.95	35.95	35.52	35.65
5991	NYSE	SOR	Tue, Mar 29, 2016	35.55	35.82	35.55	35.68
5990	NYSE	SOR	Mon, Mar 28, 2016	35.73	35.73	35.57	35.62
5989	NYSE	SOR	Thu, Mar 24, 2016	35.53	35.85	35.53	35.71
5988	NYSE	SOR	Wed, Mar 23, 2016	35.64	35.84	35.50	35.71
5987	NYSE	SOR	Tue, Mar 22, 2016	35.73	36.28	35.73	35.90
5986	NYSE	SOR	Mon, Mar 21, 2016	35.39	35.97	35.39	35.82
5985	NYSE	SOR	Fri, Mar 18, 2016	35.65	35.92	35.36	35.49
5984	NYSE	SOR	Thu, Mar 17, 2016	35.85	35.95	35.34	35.68
5983	NYSE	SOR	Wed, Mar 16, 2016	34.26	36.46	33.69	35.68
5982	NYSE	SOR	Tue, Mar 15, 2016	68.49	68.49	68.49	33.83
5981	NYSE	SOR	Mon, Mar 14, 2016	68.21	68.44	67.76	68.36
5980	NYSE	SOR	Fri, Mar 11, 2016	68.46	68.46	68.46	68.37
5979	NYSE	SOR	Thu, Mar 10, 2016	68.31	68.31	68.31	68.46
5978	NYSE	SOR	Wed, Mar 9, 2016	67.99	68.37	66.88	68.31
5977	NYSE	SOR	Tue, Mar 8, 2016	67.61	67.86	66.85	67.75
5976	NYSE	SOR	Mon, Mar 7, 2016	67.22	67.86	67.22	67.84
5975	NYSE	SOR	Fri, Mar 4, 2016	67.40	67.63	67.22	67.63
5974	NYSE	SOR	Thu, Mar 3, 2016	67.17	67.17	67.17	67.33
5973	NYSE	SOR	Wed, Mar 2, 2016	66.51	67.30	66.35	67.17
5972	NYSE	SOR	Tue, Mar 1, 2016	65.95	66.84	65.66	66.80
5971	NYSE	SOR	Mon, Feb 29, 2016	65.95	66.17	65.37	65.48
5970	NYSE	SOR	Fri, Feb 26, 2016	65.77	66.01	65.34	65.89
5969	NYSE	SOR	Thu, Feb 25, 2016	64.46	65.44	64.46	65.44
5968	NYSE	SOR	Wed, Feb 24, 2016	63.95	64.51	63.95	64.49
5967	NYSE	SOR	Tue, Feb 23, 2016	63.77	64.50	63.77	64.39
5966	NYSE	SOR	Mon, Feb 22, 2016	64.50	64.59	64.30	64.54
5965	NYSE	SOR	Fri, Feb 19, 2016	63.77	64.27	63.75	64.27
5964	NYSE	SOR	Thu, Feb 18, 2016	64.38	64.38	63.77	63.77
5963	NYSE	SOR	Wed, Feb 17, 2016	64.42	64.46	63.72	63.96
5962	NYSE	SOR	Tue, Feb 16, 2016	64.89	65.29	64.47	64.57
5961	NYSE	SOR	Fri, Feb 12, 2016	64.30	64.79	64.23	64.53
5960	NYSE	SOR	Thu, Feb 11, 2016	63.51	64.24	63.25	63.75
5959	NYSE	SOR	Wed, Feb 10, 2016	64.55	65.04	64.10	64.30
5958	NYSE	SOR	Tue, Feb 9, 2016	64.81	65.13	64.20	64.55
5957	NYSE	SOR	Mon, Feb 8, 2016	64.05	64.17	63.63	63.84
5956	NYSE	SOR	Fri, Feb 5, 2016	65.10	65.64	64.07	64.40
5955	NYSE	SOR	Thu, Feb 4, 2016	64.09	65.36	64.09	64.98
5954	NYSE	SOR	Wed, Feb 3, 2016	64.53	65.39	64.17	64.46
5953	NYSE	SOR	Tue, Feb 2, 2016	63.71	64.33	63.71	64.25
5952	NYSE	SOR	Mon, Feb 1, 2016	63.91	64.45	63.91	64.30
5951	NYSE	SOR	Fri, Jan 29, 2016	63.95	64.48	63.72	64.31
5950	NYSE	SOR	Thu, Jan 28, 2016	63.52	64.01	63.51	63.85
5949	NYSE	SOR	Wed, Jan 27, 2016	63.42	63.73	63.27	63.42
5948	NYSE	SOR	Tue, Jan 26, 2016	63.75	63.96	63.47	63.79
5947	NYSE	SOR	Mon, Jan 25, 2016	63.68	63.81	63.07	63.43
5946	NYSE	SOR	Fri, Jan 22, 2016	63.68	64.34	63.52	64.02
5945	NYSE	SOR	Thu, Jan 21, 2016	63.19	64.21	63.03	63.34
5944	NYSE	SOR	Wed, Jan 20, 2016	63.05	63.46	62.28	62.82
5943	NYSE	SOR	Tue, Jan 19, 2016	64.18	64.43	63.49	63.55
5942	NYSE	SOR	Fri, Jan 15, 2016	63.35	63.97	63.28	63.97
5941	NYSE	SOR	Thu, Jan 14, 2016	64.25	64.56	63.66	64.56
5940	NYSE	SOR	Wed, Jan 13, 2016	64.21	64.30	63.56	63.91
5939	NYSE	SOR	Tue, Jan 12, 2016	64.76	64.79	63.84	64.30
5938	NYSE	SOR	Mon, Jan 11, 2016	64.39	64.61	63.93	64.46
5937	NYSE	SOR	Fri, Jan 8, 2016	65.01	65.04	63.92	64.09
5936	NYSE	SOR	Thu, Jan 7, 2016	64.25	64.92	64.11	64.92
5935	NYSE	SOR	Wed, Jan 6, 2016	65.10	65.19	64.66	64.82
5934	NYSE	SOR	Tue, Jan 5, 2016	65.39	65.75	65.02	65.75
5933	NYSE	SOR	Mon, Jan 4, 2016	65.80	65.80	64.51	65.00
5932	NYSE	SOR	Thu, Dec 31, 2015	66.22	66.54	66.17	66.26
5931	NYSE	SOR	Wed, Dec 30, 2015	66.42	66.50	66.12	66.30
5930	NYSE	SOR	Tue, Dec 29, 2015	66.22	66.85	66.22	66.58
5929	NYSE	SOR	Mon, Dec 28, 2015	66.05	66.39	65.23	66.13
5928	NYSE	SOR	Thu, Dec 24, 2015	66.22	66.80	66.22	66.23
5927	NYSE	SOR	Wed, Dec 23, 2015	66.13	66.87	65.80	66.22
5926	NYSE	SOR	Tue, Dec 22, 2015	65.07	65.72	64.90	65.60
5925	NYSE	SOR	Mon, Dec 21, 2015	65.32	65.87	65.00	65.06
5924	NYSE	SOR	Fri, Dec 18, 2015	65.22	65.88	64.67	64.67
5923	NYSE	SOR	Thu, Dec 17, 2015	65.57	65.97	65.01	65.45
5922	NYSE	SOR	Wed, Dec 16, 2015	65.50	65.90	65.16	65.90
5921	NYSE	SOR	Tue, Dec 15, 2015	65.14	65.44	64.11	65.23
5920	NYSE	SOR	Mon, Dec 14, 2015	64.01	64.38	63.84	64.32
5919	NYSE	SOR	Fri, Dec 11, 2015	64.07	64.45	63.53	63.77
5918	NYSE	SOR	Thu, Dec 10, 2015	64.34	64.99	64.25	64.58
5917	NYSE	SOR	Wed, Dec 9, 2015	63.77	64.52	63.23	63.96
5916	NYSE	SOR	Tue, Dec 8, 2015	63.76	64.32	62.85	63.84
5915	NYSE	SOR	Mon, Dec 7, 2015	65.75	65.75	64.04	64.13
5914	NYSE	SOR	Fri, Dec 4, 2015	65.09	66.90	65.09	65.95
5913	NYSE	SOR	Thu, Dec 3, 2015	67.19	67.33	65.86	66.50
5912	NYSE	SOR	Wed, Dec 2, 2015	68.42	68.43	67.03	67.25
5911	NYSE	SOR	Tue, Dec 1, 2015	68.90	68.90	68.53	68.71
5910	NYSE	SOR	Mon, Nov 30, 2015	68.99	68.99	68.40	68.88
5909	NYSE	SOR	Fri, Nov 27, 2015	68.99	68.99	68.42	68.70
5908	NYSE	SOR	Wed, Nov 25, 2015	68.42	68.93	68.26	68.70
5907	NYSE	SOR	Tue, Nov 24, 2015	68.87	69.29	68.37	68.70
5906	NYSE	SOR	Mon, Nov 23, 2015	69.11	71.66	68.76	70.00
5905	NYSE	SOR	Fri, Nov 20, 2015	68.84	69.19	68.42	68.99
5904	NYSE	SOR	Thu, Nov 19, 2015	68.95	68.95	67.96	68.45
5903	NYSE	SOR	Wed, Nov 18, 2015	68.91	69.39	68.13	68.41
5902	NYSE	SOR	Tue, Nov 17, 2015	68.53	69.32	68.16	68.76
5901	NYSE	SOR	Mon, Nov 16, 2015	67.59	67.98	67.59	67.87
5900	NYSE	SOR	Fri, Nov 13, 2015	68.43	68.43	67.86	67.99
5899	NYSE	SOR	Thu, Nov 12, 2015	70.21	70.47	68.81	68.81
5898	NYSE	SOR	Wed, Nov 11, 2015	70.34	71.00	69.98	70.50
5897	NYSE	SOR	Tue, Nov 10, 2015	69.88	70.12	69.53	70.12
5896	NYSE	SOR	Mon, Nov 9, 2015	70.59	70.59	69.38	69.63
5895	NYSE	SOR	Fri, Nov 6, 2015	70.84	70.84	70.11	70.41
5894	NYSE	SOR	Thu, Nov 5, 2015	71.00	71.45	70.38	70.57
5893	NYSE	SOR	Wed, Nov 4, 2015	71.17	71.35	70.33	71.25
5892	NYSE	SOR	Tue, Nov 3, 2015	70.75	71.10	70.20	71.10
5891	NYSE	SOR	Mon, Nov 2, 2015	70.29	70.94	70.27	70.87
5890	NYSE	SOR	Fri, Oct 30, 2015	70.29	70.30	70.00	70.28
5889	NYSE	SOR	Thu, Oct 29, 2015	70.07	70.60	69.44	69.81
5888	NYSE	SOR	Wed, Oct 28, 2015	69.44	70.38	68.97	70.17
5887	NYSE	SOR	Tue, Oct 27, 2015	70.29	70.29	69.27	70.04
5886	NYSE	SOR	Mon, Oct 26, 2015	70.19	70.35	69.54	70.28
5885	NYSE	SOR	Fri, Oct 23, 2015	70.59	70.59	69.68	69.91
5884	NYSE	SOR	Thu, Oct 22, 2015	69.48	70.49	69.48	69.99
5883	NYSE	SOR	Wed, Oct 21, 2015	69.77	69.77	68.93	69.24
5882	NYSE	SOR	Tue, Oct 20, 2015	69.18	69.48	68.21	69.31
5881	NYSE	SOR	Mon, Oct 19, 2015	69.21	69.30	68.16	69.01
5880	NYSE	SOR	Fri, Oct 16, 2015	69.32	69.39	68.03	69.20
5879	NYSE	SOR	Thu, Oct 15, 2015	69.15	69.16	67.59	68.94
5878	NYSE	SOR	Wed, Oct 14, 2015	69.95	70.11	68.70	68.70
5877	NYSE	SOR	Tue, Oct 13, 2015	69.54	70.00	69.54	69.74
5876	NYSE	SOR	Mon, Oct 12, 2015	70.51	70.51	69.33	69.50
5875	NYSE	SOR	Fri, Oct 9, 2015	70.34	70.34	69.63	70.15
5874	NYSE	SOR	Thu, Oct 8, 2015	69.20	70.32	68.65	69.92
5873	NYSE	SOR	Wed, Oct 7, 2015	69.00	69.38	67.01	69.18
5872	NYSE	SOR	Tue, Oct 6, 2015	68.76	69.22	67.92	68.67
5871	NYSE	SOR	Mon, Oct 5, 2015	68.28	69.25	68.12	68.50
5870	NYSE	SOR	Fri, Oct 2, 2015	67.56	68.12	67.04	68.12
5869	NYSE	SOR	Thu, Oct 1, 2015	68.09	68.73	67.48	67.48
5868	NYSE	SOR	Wed, Sep 30, 2015	67.97	68.07	67.31	67.74
5867	NYSE	SOR	Tue, Sep 29, 2015	68.14	68.57	67.19	67.82
5866	NYSE	SOR	Mon, Sep 28, 2015	68.95	69.06	67.95	68.11
5865	NYSE	SOR	Fri, Sep 25, 2015	70.08	70.08	68.70	69.06
5864	NYSE	SOR	Thu, Sep 24, 2015	69.53	70.39	69.13	69.48
5863	NYSE	SOR	Wed, Sep 23, 2015	69.80	70.20	69.51	70.16
5862	NYSE	SOR	Tue, Sep 22, 2015	69.86	70.76	69.51	70.09
5861	NYSE	SOR	Mon, Sep 21, 2015	71.48	71.48	70.11	70.30
5860	NYSE	SOR	Fri, Sep 18, 2015	70.87	71.57	70.61	71.48
5859	NYSE	SOR	Thu, Sep 17, 2015	71.37	71.89	70.94	71.70
5858	NYSE	SOR	Wed, Sep 16, 2015	69.97	71.28	69.07	71.22
5857	NYSE	SOR	Tue, Sep 15, 2015	70.62	70.62	68.65	69.25
5856	NYSE	SOR	Mon, Sep 14, 2015	70.16	70.32	69.39	69.67
5855	NYSE	SOR	Fri, Sep 11, 2015	70.48	70.48	69.85	70.01
5854	NYSE	SOR	Thu, Sep 10, 2015	70.48	70.48	69.94	70.48
5853	NYSE	SOR	Wed, Sep 9, 2015	71.00	71.00	69.58	70.16
5852	NYSE	SOR	Tue, Sep 8, 2015	70.86	70.86	69.65	70.18
5851	NYSE	SOR	Fri, Sep 4, 2015	70.20	70.93	68.90	69.86
5850	NYSE	SOR	Thu, Sep 3, 2015	70.76	71.40	70.57	71.00
5849	NYSE	SOR	Wed, Sep 2, 2015	71.43	71.43	69.42	70.25
5848	NYSE	SOR	Tue, Sep 1, 2015	70.51	71.09	70.50	70.88
5847	NYSE	SOR	Mon, Aug 31, 2015	71.27	71.48	70.79	71.32
5846	NYSE	SOR	Fri, Aug 28, 2015	70.24	71.26	70.24	71.26
5845	NYSE	SOR	Thu, Aug 27, 2015	68.63	70.64	68.20	70.49
5844	NYSE	SOR	Wed, Aug 26, 2015	69.47	69.47	68.01	69.06
5843	NYSE	SOR	Tue, Aug 25, 2015	69.77	69.83	68.10	69.40
5842	NYSE	SOR	Mon, Aug 24, 2015	69.50	69.50	64.84	67.17
5841	NYSE	SOR	Fri, Aug 21, 2015	71.75	72.46	70.38	70.38
5840	NYSE	SOR	Thu, Aug 20, 2015	72.89	72.95	72.00	72.00
5839	NYSE	SOR	Wed, Aug 19, 2015	72.74	72.89	72.50	72.89
5838	NYSE	SOR	Tue, Aug 18, 2015	72.89	72.89	72.50	72.89
5837	NYSE	SOR	Mon, Aug 17, 2015	72.84	72.87	72.56	72.84
5836	NYSE	SOR	Fri, Aug 14, 2015	72.23	72.84	72.23	72.83
5835	NYSE	SOR	Thu, Aug 13, 2015	72.05	72.64	72.05	72.61
5834	NYSE	SOR	Wed, Aug 12, 2015	72.05	72.90	72.05	72.16
5833	NYSE	SOR	Tue, Aug 11, 2015	72.48	73.04	72.20	72.34
5832	NYSE	SOR	Mon, Aug 10, 2015	72.77	73.07	72.05	73.03
5831	NYSE	SOR	Fri, Aug 7, 2015	72.37	72.92	72.07	72.23
5830	NYSE	SOR	Thu, Aug 6, 2015	72.86	73.61	72.06	72.06
5829	NYSE	SOR	Wed, Aug 5, 2015	73.11	73.51	72.18	72.46
5828	NYSE	SOR	Tue, Aug 4, 2015	73.79	73.90	72.01	72.26
5827	NYSE	SOR	Mon, Aug 3, 2015	73.62	73.62	73.21	73.26
5826	NYSE	SOR	Fri, Jul 31, 2015	72.87	73.94	72.03	73.19
5825	NYSE	SOR	Thu, Jul 30, 2015	71.93	72.78	71.87	72.47
5824	NYSE	SOR	Wed, Jul 29, 2015	72.17	72.22	71.56	72.22
5823	NYSE	SOR	Tue, Jul 28, 2015	71.95	72.21	71.79	71.81
5822	NYSE	SOR	Mon, Jul 27, 2015	72.00	72.00	71.55	71.93
5821	NYSE	SOR	Fri, Jul 24, 2015	72.79	73.04	72.17	72.59
5820	NYSE	SOR	Thu, Jul 23, 2015	73.19	73.20	72.22	72.81
5819	NYSE	SOR	Wed, Jul 22, 2015	72.00	73.42	72.00	72.83
5818	NYSE	SOR	Tue, Jul 21, 2015	71.61	73.00	71.61	72.83
5817	NYSE	SOR	Mon, Jul 20, 2015	72.27	72.80	71.74	71.95
5816	NYSE	SOR	Fri, Jul 17, 2015	73.04	73.13	72.08	72.40
5815	NYSE	SOR	Thu, Jul 16, 2015	72.85	73.39	72.32	72.75
5814	NYSE	SOR	Wed, Jul 15, 2015	73.20	73.40	72.31	72.31
5813	NYSE	SOR	Tue, Jul 14, 2015	72.92	73.32	72.85	73.24
5812	NYSE	SOR	Mon, Jul 13, 2015	72.15	72.98	72.15	72.56
5811	NYSE	SOR	Fri, Jul 10, 2015	72.66	72.69	71.88	72.00
5810	NYSE	SOR	Thu, Jul 9, 2015	73.00	73.00	71.80	71.88
5809	NYSE	SOR	Wed, Jul 8, 2015	72.32	72.32	71.68	72.10
5808	NYSE	SOR	Tue, Jul 7, 2015	73.59	73.59	71.90	72.47
5807	NYSE	SOR	Mon, Jul 6, 2015	73.30	73.46	72.72	73.21
5806	NYSE	SOR	Thu, Jul 2, 2015	73.94	74.00	73.01	73.60
5805	NYSE	SOR	Wed, Jul 1, 2015	73.80	74.13	72.33	73.94
5804	NYSE	SOR	Tue, Jun 30, 2015	72.24	72.81	71.56	72.74
5803	NYSE	SOR	Mon, Jun 29, 2015	73.29	73.90	71.79	72.03
5802	NYSE	SOR	Fri, Jun 26, 2015	73.98	74.63	73.29	73.29
5801	NYSE	SOR	Thu, Jun 25, 2015	74.16	75.01	73.50	73.50
5800	NYSE	SOR	Wed, Jun 24, 2015	75.00	75.00	74.05	74.11
5799	NYSE	SOR	Tue, Jun 23, 2015	74.79	74.99	74.65	74.99
5798	NYSE	SOR	Mon, Jun 22, 2015	74.99	75.00	74.42	74.78
5797	NYSE	SOR	Fri, Jun 19, 2015	75.00	75.00	74.16	74.16
5796	NYSE	SOR	Thu, Jun 18, 2015	74.60	75.00	74.60	74.87
5795	NYSE	SOR	Wed, Jun 17, 2015	74.39	74.55	74.02	74.55
5794	NYSE	SOR	Tue, Jun 16, 2015	74.51	74.59	74.02	74.16
5793	NYSE	SOR	Mon, Jun 15, 2015	73.60	74.64	72.54	74.45
5792	NYSE	SOR	Fri, Jun 12, 2015	73.83	74.19	73.07	74.01
5791	NYSE	SOR	Thu, Jun 11, 2015	73.88	74.75	73.88	74.20
5790	NYSE	SOR	Wed, Jun 10, 2015	73.48	74.20	73.48	74.10
5789	NYSE	SOR	Tue, Jun 9, 2015	72.95	74.04	72.43	73.11
5788	NYSE	SOR	Mon, Jun 8, 2015	72.48	73.44	72.19	72.95
5787	NYSE	SOR	Fri, Jun 5, 2015	72.11	72.82	71.55	72.82
5786	NYSE	SOR	Thu, Jun 4, 2015	72.84	72.84	71.78	71.89
5785	NYSE	SOR	Wed, Jun 3, 2015	72.45	73.46	72.23	72.47
5784	NYSE	SOR	Tue, Jun 2, 2015	72.00	72.70	71.51	72.57
5783	NYSE	SOR	Mon, Jun 1, 2015	72.51	72.53	72.02	72.53
5782	NYSE	SOR	Fri, May 29, 2015	73.34	73.78	72.28	72.39
5781	NYSE	SOR	Thu, May 28, 2015	73.93	73.93	73.15	73.60
5780	NYSE	SOR	Wed, May 27, 2015	73.21	74.40	73.17	74.40
5779	NYSE	SOR	Tue, May 26, 2015	74.11	74.39	73.14	73.39
5778	NYSE	SOR	Fri, May 22, 2015	74.19	74.80	74.18	74.50
5777	NYSE	SOR	Thu, May 21, 2015	74.11	74.40	73.64	73.96
5776	NYSE	SOR	Wed, May 20, 2015	74.56	74.56	73.20	74.47
5775	NYSE	SOR	Tue, May 19, 2015	74.42	75.00	74.13	74.84
5774	NYSE	SOR	Mon, May 18, 2015	74.26	74.50	74.00	74.18
5773	NYSE	SOR	Fri, May 15, 2015	74.05	74.47	73.41	74.07
5772	NYSE	SOR	Thu, May 14, 2015	73.83	74.38	73.50	74.38
5771	NYSE	SOR	Wed, May 13, 2015	73.20	73.72	73.20	73.71
5770	NYSE	SOR	Tue, May 12, 2015	73.24	73.49	72.97	73.00
5769	NYSE	SOR	Mon, May 11, 2015	73.44	73.75	73.27	73.70
5768	NYSE	SOR	Fri, May 8, 2015	73.39	73.75	73.14	73.19
5767	NYSE	SOR	Thu, May 7, 2015	73.09	73.75	72.76	73.40
5766	NYSE	SOR	Wed, May 6, 2015	73.26	73.73	72.22	72.73
5765	NYSE	SOR	Tue, May 5, 2015	73.36	73.71	72.44	72.80
5764	NYSE	SOR	Mon, May 4, 2015	73.38	73.59	72.09	72.81
5763	NYSE	SOR	Fri, May 1, 2015	72.95	73.99	72.83	72.98
5762	NYSE	SOR	Thu, Apr 30, 2015	73.42	73.42	72.01	72.60
5761	NYSE	SOR	Wed, Apr 29, 2015	73.53	73.98	72.94	73.33
5760	NYSE	SOR	Tue, Apr 28, 2015	73.34	73.63	73.00	73.63
5759	NYSE	SOR	Mon, Apr 27, 2015	74.33	74.88	73.07	73.09
5758	NYSE	SOR	Fri, Apr 24, 2015	74.41	74.75	74.10	74.18
5757	NYSE	SOR	Thu, Apr 23, 2015	74.33	74.75	74.33	74.63
5756	NYSE	SOR	Wed, Apr 22, 2015	74.30	74.73	74.03	74.38
5755	NYSE	SOR	Tue, Apr 21, 2015	74.48	74.95	73.88	73.93
5754	NYSE	SOR	Mon, Apr 20, 2015	74.08	74.56	73.70	73.83
5753	NYSE	SOR	Fri, Apr 17, 2015	74.33	74.66	73.53	73.78
5752	NYSE	SOR	Thu, Apr 16, 2015	74.69	75.35	74.23	74.58
5751	NYSE	SOR	Wed, Apr 15, 2015	74.75	74.82	74.01	74.49
5750	NYSE	SOR	Tue, Apr 14, 2015	74.34	74.69	74.16	74.30
5749	NYSE	SOR	Mon, Apr 13, 2015	74.57	75.00	74.10	74.43
5748	NYSE	SOR	Fri, Apr 10, 2015	75.49	75.64	74.25	74.25
5747	NYSE	SOR	Thu, Apr 9, 2015	75.57	75.94	75.01	75.23
5746	NYSE	SOR	Wed, Apr 8, 2015	74.80	76.43	74.67	75.50
5745	NYSE	SOR	Tue, Apr 7, 2015	75.32	75.87	74.64	74.64
5744	NYSE	SOR	Mon, Apr 6, 2015	74.00	76.46	73.80	75.54
5743	NYSE	SOR	Thu, Apr 2, 2015	73.62	73.94	73.12	73.55
5742	NYSE	SOR	Wed, Apr 1, 2015	73.51	74.00	72.64	73.15
5741	NYSE	SOR	Tue, Mar 31, 2015	72.46	74.05	72.46	73.35
5740	NYSE	SOR	Mon, Mar 30, 2015	73.50	74.67	72.69	72.69
5739	NYSE	SOR	Fri, Mar 27, 2015	71.99	73.27	71.58	73.27
5738	NYSE	SOR	Thu, Mar 26, 2015	71.53	71.97	71.33	71.80
5737	NYSE	SOR	Wed, Mar 25, 2015	72.49	72.87	71.56	71.58
5736	NYSE	SOR	Tue, Mar 24, 2015	72.45	72.73	72.14	72.73
5735	NYSE	SOR	Mon, Mar 23, 2015	72.64	72.86	72.18	72.18
5734	NYSE	SOR	Fri, Mar 20, 2015	72.00	73.72	71.43	72.38
5733	NYSE	SOR	Thu, Mar 19, 2015	72.96	72.96	71.88	72.03
5732	NYSE	SOR	Wed, Mar 18, 2015	72.03	73.22	71.57	72.63
5731	NYSE	SOR	Tue, Mar 17, 2015	72.09	72.25	71.21	72.25
5730	NYSE	SOR	Mon, Mar 16, 2015	71.49	72.16	70.53	72.12
5729	NYSE	SOR	Fri, Mar 13, 2015	70.85	71.20	69.74	71.20
5728	NYSE	SOR	Thu, Mar 12, 2015	70.00	70.65	70.00	70.55
5727	NYSE	SOR	Wed, Mar 11, 2015	69.54	69.70	69.16	69.46
5726	NYSE	SOR	Tue, Mar 10, 2015	69.72	69.85	69.04	69.26
5725	NYSE	SOR	Mon, Mar 9, 2015	70.16	70.67	70.04	70.04
5724	NYSE	SOR	Fri, Mar 6, 2015	70.87	70.87	70.01	70.07
5723	NYSE	SOR	Thu, Mar 5, 2015	70.73	71.28	70.58	71.09
5722	NYSE	SOR	Wed, Mar 4, 2015	70.74	71.13	70.53	70.98
5721	NYSE	SOR	Tue, Mar 3, 2015	71.10	71.34	71.00	71.29
5720	NYSE	SOR	Mon, Mar 2, 2015	71.11	71.34	70.58	71.10
5719	NYSE	SOR	Fri, Feb 27, 2015	70.69	71.40	70.40	71.40
5718	NYSE	SOR	Thu, Feb 26, 2015	70.78	71.00	70.46	70.47
5717	NYSE	SOR	Wed, Feb 25, 2015	70.53	70.83	70.40	70.71
5716	NYSE	SOR	Tue, Feb 24, 2015	70.28	70.64	70.28	70.61
5715	NYSE	SOR	Mon, Feb 23, 2015	70.41	70.52	69.81	70.00
5714	NYSE	SOR	Fri, Feb 20, 2015	70.16	70.46	69.65	70.26
5713	NYSE	SOR	Thu, Feb 19, 2015	70.13	70.49	69.74	70.19
5712	NYSE	SOR	Wed, Feb 18, 2015	70.22	70.22	69.48	70.14
5711	NYSE	SOR	Tue, Feb 17, 2015	70.70	70.94	70.31	70.73
5710	NYSE	SOR	Fri, Feb 13, 2015	69.66	71.25	69.66	70.44
5709	NYSE	SOR	Thu, Feb 12, 2015	69.53	70.43	69.53	69.92
5708	NYSE	SOR	Wed, Feb 11, 2015	69.25	69.69	69.16	69.53
5707	NYSE	SOR	Tue, Feb 10, 2015	69.25	69.60	68.82	69.32
5706	NYSE	SOR	Mon, Feb 9, 2015	69.14	69.23	68.79	68.80
5705	NYSE	SOR	Fri, Feb 6, 2015	69.08	69.50	68.88	68.89
5704	NYSE	SOR	Thu, Feb 5, 2015	68.32	68.84	68.32	68.63
5703	NYSE	SOR	Wed, Feb 4, 2015	67.95	69.40	67.91	67.96
5702	NYSE	SOR	Tue, Feb 3, 2015	67.60	68.55	67.60	68.55
5701	NYSE	SOR	Mon, Feb 2, 2015	67.11	67.38	66.37	67.09
5700	NYSE	SOR	Fri, Jan 30, 2015	67.71	67.95	67.05	67.09
5699	NYSE	SOR	Thu, Jan 29, 2015	67.96	68.38	67.42	68.14
5698	NYSE	SOR	Wed, Jan 28, 2015	69.14	69.99	67.62	67.62
5697	NYSE	SOR	Tue, Jan 27, 2015	68.52	69.12	68.34	68.53
5696	NYSE	SOR	Mon, Jan 26, 2015	68.82	69.25	68.49	69.22
5695	NYSE	SOR	Fri, Jan 23, 2015	68.41	69.19	68.35	68.73
5694	NYSE	SOR	Thu, Jan 22, 2015	68.44	68.91	67.17	68.56
5693	NYSE	SOR	Wed, Jan 21, 2015	67.63	69.01	67.38	67.69
5692	NYSE	SOR	Tue, Jan 20, 2015	68.09	68.13	67.40	67.68
5691	NYSE	SOR	Fri, Jan 16, 2015	66.36	67.79	66.21	67.79
5690	NYSE	SOR	Thu, Jan 15, 2015	67.81	69.12	67.27	67.37
5689	NYSE	SOR	Wed, Jan 14, 2015	67.77	67.96	67.46	67.59
5688	NYSE	SOR	Tue, Jan 13, 2015	68.86	69.47	67.93	68.00
5687	NYSE	SOR	Mon, Jan 12, 2015	69.42	69.42	68.34	68.43
5686	NYSE	SOR	Fri, Jan 9, 2015	70.13	70.13	69.27	69.27
5685	NYSE	SOR	Thu, Jan 8, 2015	69.33	70.11	69.33	69.97
5684	NYSE	SOR	Wed, Jan 7, 2015	68.93	69.00	68.58	68.95
5683	NYSE	SOR	Tue, Jan 6, 2015	69.57	69.57	68.11	68.68
5682	NYSE	SOR	Mon, Jan 5, 2015	70.07	70.68	69.51	69.73
5681	NYSE	SOR	Fri, Jan 2, 2015	71.65	72.16	70.45	70.87
5680	NYSE	SOR	Wed, Dec 31, 2014	71.86	72.22	71.34	71.41
5679	NYSE	SOR	Tue, Dec 30, 2014	71.81	71.97	71.53	71.86
5678	NYSE	SOR	Mon, Dec 29, 2014	71.82	72.18	71.70	72.11
5677	NYSE	SOR	Fri, Dec 26, 2014	72.07	72.15	71.61	71.96
5676	NYSE	SOR	Wed, Dec 24, 2014	71.62	71.79	71.09	71.73
5675	NYSE	SOR	Tue, Dec 23, 2014	71.04	71.38	70.88	71.20
5674	NYSE	SOR	Mon, Dec 22, 2014	71.05	71.79	70.53	70.75
5673	NYSE	SOR	Fri, Dec 19, 2014	70.71	70.71	70.00	70.65
5672	NYSE	SOR	Thu, Dec 18, 2014	70.08	70.69	69.81	70.52
5671	NYSE	SOR	Wed, Dec 17, 2014	68.48	69.38	68.27	69.33
5670	NYSE	SOR	Tue, Dec 16, 2014	68.77	68.97	68.03	68.30
5669	NYSE	SOR	Mon, Dec 15, 2014	70.45	70.45	67.85	67.97
5668	NYSE	SOR	Fri, Dec 12, 2014	69.00	69.55	68.37	68.47
5667	NYSE	SOR	Thu, Dec 11, 2014	69.75	70.07	69.35	69.50
5666	NYSE	SOR	Wed, Dec 10, 2014	70.06	70.30	69.30	69.57
5665	NYSE	SOR	Tue, Dec 9, 2014	68.90	70.17	68.87	70.09
5664	NYSE	SOR	Mon, Dec 8, 2014	70.33	70.74	69.44	69.55
5663	NYSE	SOR	Fri, Dec 5, 2014	70.50	70.63	70.10	70.60
5662	NYSE	SOR	Thu, Dec 4, 2014	69.99	70.21	69.62	70.16
5661	NYSE	SOR	Wed, Dec 3, 2014	69.55	70.05	69.55	70.00
5660	NYSE	SOR	Tue, Dec 2, 2014	69.10	69.67	69.10	69.55
5659	NYSE	SOR	Mon, Dec 1, 2014	69.42	69.84	68.90	68.90
5658	NYSE	SOR	Fri, Nov 28, 2014	69.81	69.86	69.37	69.83
5657	NYSE	SOR	Wed, Nov 26, 2014	69.63	70.00	69.60	69.96
5656	NYSE	SOR	Tue, Nov 25, 2014	69.11	69.41	69.03	69.41
5655	NYSE	SOR	Mon, Nov 24, 2014	68.80	68.90	68.70	68.85
5654	NYSE	SOR	Fri, Nov 21, 2014	69.16	69.16	68.35	68.54
5653	NYSE	SOR	Thu, Nov 20, 2014	68.12	68.38	68.12	68.16
5652	NYSE	SOR	Wed, Nov 19, 2014	68.42	68.42	67.84	68.24
5651	NYSE	SOR	Tue, Nov 18, 2014	69.53	70.00	69.53	69.96
5650	NYSE	SOR	Mon, Nov 17, 2014	69.64	70.30	69.50	69.54
5649	NYSE	SOR	Fri, Nov 14, 2014	69.87	70.07	69.56	69.66
5648	NYSE	SOR	Thu, Nov 13, 2014	70.23	70.30	70.02	70.08
5647	NYSE	SOR	Wed, Nov 12, 2014	69.60	70.29	69.58	70.29
5646	NYSE	SOR	Tue, Nov 11, 2014	69.50	69.75	69.33	69.75
5645	NYSE	SOR	Mon, Nov 10, 2014	69.03	69.60	69.03	69.32
5644	NYSE	SOR	Fri, Nov 7, 2014	68.88	69.35	68.67	69.21
5643	NYSE	SOR	Thu, Nov 6, 2014	68.82	68.86	68.44	68.82
5642	NYSE	SOR	Wed, Nov 5, 2014	68.88	68.88	68.54	68.74
5641	NYSE	SOR	Tue, Nov 4, 2014	68.91	68.95	68.49	68.55
5640	NYSE	SOR	Mon, Nov 3, 2014	68.99	69.15	68.69	68.93
5639	NYSE	SOR	Fri, Oct 31, 2014	68.96	68.96	68.59	68.92
5638	NYSE	SOR	Thu, Oct 30, 2014	67.61	68.31	67.59	68.03
5637	NYSE	SOR	Wed, Oct 29, 2014	68.09	68.24	67.59	67.84
5636	NYSE	SOR	Tue, Oct 28, 2014	67.13	68.09	67.12	67.90
5635	NYSE	SOR	Mon, Oct 27, 2014	66.71	66.94	66.52	66.69
5634	NYSE	SOR	Fri, Oct 24, 2014	67.23	67.44	66.28	66.86
5633	NYSE	SOR	Thu, Oct 23, 2014	66.60	67.14	66.25	66.86
5632	NYSE	SOR	Wed, Oct 22, 2014	66.19	66.45	65.78	66.11
5631	NYSE	SOR	Tue, Oct 21, 2014	64.35	65.85	63.94	65.72
5630	NYSE	SOR	Mon, Oct 20, 2014	63.35	63.88	63.29	63.88
5629	NYSE	SOR	Fri, Oct 17, 2014	63.18	63.86	63.18	63.47
5628	NYSE	SOR	Thu, Oct 16, 2014	60.50	63.87	60.05	62.68
5627	NYSE	SOR	Wed, Oct 15, 2014	60.96	61.29	59.14	60.58
5626	NYSE	SOR	Tue, Oct 14, 2014	61.58	61.94	61.16	61.40
5625	NYSE	SOR	Mon, Oct 13, 2014	61.38	61.85	61.06	61.30
5624	NYSE	SOR	Fri, Oct 10, 2014	63.00	63.00	62.07	62.07
5623	NYSE	SOR	Thu, Oct 9, 2014	64.10	64.10	63.00	63.00
5622	NYSE	SOR	Wed, Oct 8, 2014	63.54	64.38	63.03	64.38
5621	NYSE	SOR	Tue, Oct 7, 2014	63.98	63.98	63.57	63.69
5620	NYSE	SOR	Mon, Oct 6, 2014	64.55	64.55	63.81	64.02
5619	NYSE	SOR	Fri, Oct 3, 2014	64.24	64.41	64.12	64.30
5618	NYSE	SOR	Thu, Oct 2, 2014	63.94	64.17	63.43	63.86
5617	NYSE	SOR	Wed, Oct 1, 2014	64.96	65.02	63.76	63.93
5616	NYSE	SOR	Tue, Sep 30, 2014	65.20	65.46	64.96	64.99
5615	NYSE	SOR	Mon, Sep 29, 2014	64.96	65.45	64.96	65.37
5614	NYSE	SOR	Fri, Sep 26, 2014	65.77	66.20	65.07	65.34
5613	NYSE	SOR	Thu, Sep 25, 2014	65.80	65.80	65.04	65.49
5612	NYSE	SOR	Wed, Sep 24, 2014	65.78	66.35	65.76	65.92
5611	NYSE	SOR	Tue, Sep 23, 2014	66.01	66.38	65.85	65.97
5610	NYSE	SOR	Mon, Sep 22, 2014	66.56	66.56	66.01	66.03
5609	NYSE	SOR	Fri, Sep 19, 2014	67.80	67.80	66.66	66.73
5608	NYSE	SOR	Thu, Sep 18, 2014	67.50	67.78	67.50	67.50
5607	NYSE	SOR	Wed, Sep 17, 2014	67.50	67.90	67.41	67.41
5606	NYSE	SOR	Tue, Sep 16, 2014	67.78	67.81	67.40	67.67
5605	NYSE	SOR	Mon, Sep 15, 2014	68.30	68.30	67.32	67.51
5604	NYSE	SOR	Fri, Sep 12, 2014	68.00	68.36	67.57	67.80
5603	NYSE	SOR	Thu, Sep 11, 2014	67.93	68.29	67.83	68.12
5602	NYSE	SOR	Wed, Sep 10, 2014	67.81	68.48	67.40	68.23
5601	NYSE	SOR	Tue, Sep 9, 2014	68.59	68.59	67.28	67.46
5600	NYSE	SOR	Mon, Sep 8, 2014	68.06	68.37	68.01	68.05
5599	NYSE	SOR	Fri, Sep 5, 2014	68.05	68.30	68.00	68.23
5598	NYSE	SOR	Thu, Sep 4, 2014	68.28	68.65	68.00	68.03
5597	NYSE	SOR	Wed, Sep 3, 2014	68.47	68.60	68.27	68.29
5596	NYSE	SOR	Tue, Sep 2, 2014	68.28	68.60	68.11	68.41
5595	NYSE	SOR	Fri, Aug 29, 2014	68.44	68.48	68.06	68.20
5594	NYSE	SOR	Thu, Aug 28, 2014	68.34	68.34	67.82	68.16
5593	NYSE	SOR	Wed, Aug 27, 2014	68.21	68.49	67.96	68.49
5592	NYSE	SOR	Tue, Aug 26, 2014	67.98	68.30	67.98	68.19
5591	NYSE	SOR	Mon, Aug 25, 2014	67.86	68.10	67.85	67.89
5590	NYSE	SOR	Fri, Aug 22, 2014	67.72	68.06	67.57	67.76
5589	NYSE	SOR	Thu, Aug 21, 2014	67.80	68.08	67.78	67.90
5588	NYSE	SOR	Wed, Aug 20, 2014	67.76	67.85	67.18	67.79
5587	NYSE	SOR	Tue, Aug 19, 2014	67.81	68.26	67.81	68.24
5586	NYSE	SOR	Mon, Aug 18, 2014	67.50	68.18	67.50	67.89
5585	NYSE	SOR	Fri, Aug 15, 2014	67.65	67.91	67.11	67.26
5584	NYSE	SOR	Thu, Aug 14, 2014	67.16	68.30	67.16	67.42
5583	NYSE	SOR	Wed, Aug 13, 2014	67.10	67.39	67.10	67.19
5582	NYSE	SOR	Tue, Aug 12, 2014	67.00	67.23	66.89	66.99
5581	NYSE	SOR	Mon, Aug 11, 2014	66.80	67.37	66.80	67.01
5580	NYSE	SOR	Fri, Aug 8, 2014	66.38	66.84	66.38	66.67
5579	NYSE	SOR	Thu, Aug 7, 2014	67.25	67.25	66.01	66.33
5578	NYSE	SOR	Wed, Aug 6, 2014	66.61	67.14	66.57	66.66
5577	NYSE	SOR	Tue, Aug 5, 2014	66.92	67.39	66.43	66.61
5576	NYSE	SOR	Mon, Aug 4, 2014	66.94	67.13	66.90	66.92
5575	NYSE	SOR	Fri, Aug 1, 2014	67.55	67.99	66.43	66.95
5574	NYSE	SOR	Thu, Jul 31, 2014	68.25	68.33	67.53	67.56
5573	NYSE	SOR	Wed, Jul 30, 2014	68.96	69.00	68.49	68.81
5572	NYSE	SOR	Tue, Jul 29, 2014	68.23	68.99	68.23	68.70
5571	NYSE	SOR	Mon, Jul 28, 2014	68.78	69.29	68.30	68.30
5570	NYSE	SOR	Fri, Jul 25, 2014	69.29	69.29	68.70	68.73
5569	NYSE	SOR	Thu, Jul 24, 2014	69.11	69.44	68.87	69.11
5568	NYSE	SOR	Wed, Jul 23, 2014	68.93	69.28	68.79	68.92
5567	NYSE	SOR	Tue, Jul 22, 2014	68.67	69.20	68.66	68.74
5566	NYSE	SOR	Mon, Jul 21, 2014	68.71	68.85	68.60	68.64
5565	NYSE	SOR	Fri, Jul 18, 2014	68.45	69.43	68.34	69.06
5564	NYSE	SOR	Thu, Jul 17, 2014	69.05	69.50	68.81	68.81
5563	NYSE	SOR	Wed, Jul 16, 2014	69.55	69.55	69.05	69.16
5562	NYSE	SOR	Tue, Jul 15, 2014	69.60	69.60	69.06	69.26
5561	NYSE	SOR	Mon, Jul 14, 2014	69.30	69.67	69.23	69.36
5560	NYSE	SOR	Fri, Jul 11, 2014	69.46	69.46	69.25	69.25
5559	NYSE	SOR	Thu, Jul 10, 2014	69.10	69.79	68.89	69.66
5558	NYSE	SOR	Wed, Jul 9, 2014	69.57	69.84	69.51	69.67
5557	NYSE	SOR	Tue, Jul 8, 2014	69.74	69.74	69.21	69.53
5556	NYSE	SOR	Mon, Jul 7, 2014	70.46	70.46	69.54	69.58
5555	NYSE	SOR	Thu, Jul 3, 2014	70.22	70.53	70.22	70.50
5554	NYSE	SOR	Wed, Jul 2, 2014	70.35	70.46	70.03	70.23
5553	NYSE	SOR	Tue, Jul 1, 2014	70.25	70.78	70.09	70.58
5552	NYSE	SOR	Mon, Jun 30, 2014	70.12	70.12	69.79	69.98
5551	NYSE	SOR	Fri, Jun 27, 2014	69.60	69.92	69.60	69.77
5550	NYSE	SOR	Thu, Jun 26, 2014	69.72	69.78	69.51	69.60
5549	NYSE	SOR	Wed, Jun 25, 2014	69.96	69.96	69.41	69.70
5548	NYSE	SOR	Tue, Jun 24, 2014	70.41	70.45	69.76	69.83
5547	NYSE	SOR	Mon, Jun 23, 2014	70.00	70.22	69.84	70.21
5546	NYSE	SOR	Fri, Jun 20, 2014	69.92	70.15	69.80	70.04
5545	NYSE	SOR	Thu, Jun 19, 2014	69.97	70.00	69.77	69.80
5544	NYSE	SOR	Wed, Jun 18, 2014	69.60	69.91	69.30	69.91
5543	NYSE	SOR	Tue, Jun 17, 2014	68.73	69.58	68.73	69.50
5542	NYSE	SOR	Mon, Jun 16, 2014	69.35	69.62	68.76	68.83
5541	NYSE	SOR	Fri, Jun 13, 2014	68.99	69.36	68.65	68.78
5540	NYSE	SOR	Thu, Jun 12, 2014	69.25	69.41	68.71	68.73
5539	NYSE	SOR	Wed, Jun 11, 2014	69.72	69.72	69.31	69.38
5538	NYSE	SOR	Tue, Jun 10, 2014	69.75	69.77	69.29	69.75
5537	NYSE	SOR	Mon, Jun 9, 2014	69.63	69.79	69.43	69.61
5536	NYSE	SOR	Fri, Jun 6, 2014	68.84	69.34	68.84	69.33
5535	NYSE	SOR	Thu, Jun 5, 2014	68.26	69.00	68.21	68.77
5534	NYSE	SOR	Wed, Jun 4, 2014	68.23	68.30	67.91	68.22
5533	NYSE	SOR	Tue, Jun 3, 2014	67.99	68.31	67.94	68.13
5532	NYSE	SOR	Mon, Jun 2, 2014	68.22	68.31	67.79	68.18
5531	NYSE	SOR	Fri, May 30, 2014	68.56	68.56	68.01	68.26
5530	NYSE	SOR	Thu, May 29, 2014	68.20	68.40	68.12	68.34
5529	NYSE	SOR	Wed, May 28, 2014	68.28	68.28	67.92	67.99
5528	NYSE	SOR	Tue, May 27, 2014	68.10	68.50	68.10	68.19
5527	NYSE	SOR	Fri, May 23, 2014	67.58	67.91	67.45	67.86
5526	NYSE	SOR	Thu, May 22, 2014	67.05	67.83	67.05	67.33
5525	NYSE	SOR	Wed, May 21, 2014	67.12	67.47	66.87	67.05
5524	NYSE	SOR	Tue, May 20, 2014	68.35	68.35	67.48	67.49
5523	NYSE	SOR	Mon, May 19, 2014	67.79	68.65	67.79	68.05
5522	NYSE	SOR	Fri, May 16, 2014	67.75	67.77	67.30	67.77
5521	NYSE	SOR	Thu, May 15, 2014	67.99	68.05	67.20	67.55
5520	NYSE	SOR	Wed, May 14, 2014	68.64	68.64	68.17	68.21
5519	NYSE	SOR	Tue, May 13, 2014	69.27	69.27	68.62	68.84
5518	NYSE	SOR	Mon, May 12, 2014	68.46	69.44	68.46	69.04
5517	NYSE	SOR	Fri, May 9, 2014	67.47	68.31	67.43	68.31
5516	NYSE	SOR	Thu, May 8, 2014	67.91	68.59	67.69	67.86
5515	NYSE	SOR	Wed, May 7, 2014	68.15	68.34	67.37	68.00
5514	NYSE	SOR	Tue, May 6, 2014	68.20	68.28	67.63	67.76
5513	NYSE	SOR	Mon, May 5, 2014	67.85	68.35	67.64	68.35
5512	NYSE	SOR	Fri, May 2, 2014	67.76	68.31	67.76	68.10
5511	NYSE	SOR	Thu, May 1, 2014	67.84	68.02	67.62	67.64
5510	NYSE	SOR	Wed, Apr 30, 2014	67.75	68.25	67.48	68.19
5509	NYSE	SOR	Tue, Apr 29, 2014	67.28	67.84	67.28	67.63
5508	NYSE	SOR	Mon, Apr 28, 2014	67.49	68.06	66.88	67.28
5507	NYSE	SOR	Fri, Apr 25, 2014	67.29	68.02	67.27	67.37
5506	NYSE	SOR	Thu, Apr 24, 2014	67.70	68.22	67.45	67.76
5505	NYSE	SOR	Wed, Apr 23, 2014	68.16	68.19	67.52	67.66
5504	NYSE	SOR	Tue, Apr 22, 2014	67.62	68.26	67.62	67.95
5503	NYSE	SOR	Mon, Apr 21, 2014	66.75	67.38	66.75	67.38
5502	NYSE	SOR	Thu, Apr 17, 2014	66.69	66.89	66.45	66.85
5501	NYSE	SOR	Wed, Apr 16, 2014	66.23	66.63	66.15	66.46
5500	NYSE	SOR	Tue, Apr 15, 2014	66.13	66.70	65.31	66.10
5499	NYSE	SOR	Mon, Apr 14, 2014	66.35	66.67	65.74	65.94
5498	NYSE	SOR	Fri, Apr 11, 2014	66.98	67.57	65.70	65.91
5497	NYSE	SOR	Thu, Apr 10, 2014	68.12	68.54	67.00	67.10
5496	NYSE	SOR	Wed, Apr 9, 2014	68.05	68.62	67.79	68.34
5495	NYSE	SOR	Tue, Apr 8, 2014	67.58	68.16	67.32	68.06
5494	NYSE	SOR	Mon, Apr 7, 2014	68.13	68.21	67.28	67.61
5493	NYSE	SOR	Fri, Apr 4, 2014	69.05	69.73	68.01	68.26
5492	NYSE	SOR	Thu, Apr 3, 2014	69.60	69.60	68.98	69.24
5491	NYSE	SOR	Wed, Apr 2, 2014	69.40	69.91	69.35	69.47
5490	NYSE	SOR	Tue, Apr 1, 2014	68.52	69.59	68.52	69.59
5489	NYSE	SOR	Mon, Mar 31, 2014	68.36	68.99	68.31	68.69
5488	NYSE	SOR	Fri, Mar 28, 2014	67.50	68.63	67.50	67.75
5487	NYSE	SOR	Thu, Mar 27, 2014	67.75	67.87	67.01	67.37
5486	NYSE	SOR	Wed, Mar 26, 2014	68.29	68.44	68.19	68.19
5485	NYSE	SOR	Tue, Mar 25, 2014	68.54	69.04	68.10	68.26
5484	NYSE	SOR	Mon, Mar 24, 2014	69.03	69.03	68.56	68.56
5483	NYSE	SOR	Fri, Mar 21, 2014	69.10	69.40	69.10	69.10
5482	NYSE	SOR	Thu, Mar 20, 2014	69.84	69.94	68.98	69.02
5481	NYSE	SOR	Wed, Mar 19, 2014	70.11	70.11	69.35	69.95
5480	NYSE	SOR	Tue, Mar 18, 2014	69.58	70.48	69.58	70.11
5479	NYSE	SOR	Mon, Mar 17, 2014	69.10	69.30	68.50	69.28
5478	NYSE	SOR	Fri, Mar 14, 2014	68.50	68.50	68.06	68.18
5477	NYSE	SOR	Thu, Mar 13, 2014	69.20	69.20	68.39	68.50
5476	NYSE	SOR	Wed, Mar 12, 2014	69.70	69.70	68.87	69.27
5475	NYSE	SOR	Tue, Mar 11, 2014	69.99	69.99	69.36	69.41
5474	NYSE	SOR	Mon, Mar 10, 2014	69.60	70.25	69.13	69.63
5473	NYSE	SOR	Fri, Mar 7, 2014	69.90	70.02	69.18	69.37
5472	NYSE	SOR	Thu, Mar 6, 2014	69.45	70.01	69.38	69.83
5471	NYSE	SOR	Wed, Mar 5, 2014	69.60	69.60	69.22	69.44
5470	NYSE	SOR	Tue, Mar 4, 2014	69.30	70.14	69.00	69.26
5469	NYSE	SOR	Mon, Mar 3, 2014	69.40	69.40	69.00	69.00
5468	NYSE	SOR	Fri, Feb 28, 2014	69.80	70.40	69.42	69.66
5467	NYSE	SOR	Thu, Feb 27, 2014	68.98	69.52	68.98	69.52
5466	NYSE	SOR	Wed, Feb 26, 2014	68.94	69.59	68.94	69.50
5465	NYSE	SOR	Tue, Feb 25, 2014	68.76	69.30	68.76	68.83
5464	NYSE	SOR	Mon, Feb 24, 2014	68.76	69.50	68.76	69.00
5463	NYSE	SOR	Fri, Feb 21, 2014	69.26	69.44	68.77	68.90
5462	NYSE	SOR	Thu, Feb 20, 2014	68.23	69.09	68.23	68.77
5461	NYSE	SOR	Wed, Feb 19, 2014	67.69	68.42	67.26	67.99
5460	NYSE	SOR	Tue, Feb 18, 2014	67.52	68.91	67.52	68.12
5459	NYSE	SOR	Fri, Feb 14, 2014	66.53	67.69	66.53	67.69
5458	NYSE	SOR	Thu, Feb 13, 2014	66.05	67.00	66.05	66.80
5457	NYSE	SOR	Wed, Feb 12, 2014	66.01	66.72	66.01	66.65
5456	NYSE	SOR	Tue, Feb 11, 2014	65.88	66.20	65.71	66.02
5455	NYSE	SOR	Mon, Feb 10, 2014	65.22	65.60	65.00	65.60
5454	NYSE	SOR	Fri, Feb 7, 2014	64.69	65.51	64.62	65.50
5453	NYSE	SOR	Thu, Feb 6, 2014	63.60	64.47	63.42	64.47
5452	NYSE	SOR	Wed, Feb 5, 2014	63.45	63.98	63.25	63.50
5451	NYSE	SOR	Tue, Feb 4, 2014	63.58	63.77	63.02	63.77
5450	NYSE	SOR	Mon, Feb 3, 2014	64.20	66.54	63.00	63.03
5449	NYSE	SOR	Fri, Jan 31, 2014	64.33	64.68	64.00	64.38
5448	NYSE	SOR	Wed, Jan 29, 2014	64.95	65.51	64.05	64.05
5447	NYSE	SOR	Tue, Jan 28, 2014	65.56	65.56	65.04	65.30
5446	NYSE	SOR	Mon, Jan 27, 2014	66.00	66.39	65.26	65.26
5445	NYSE	SOR	Fri, Jan 24, 2014	66.83	67.06	66.26	66.37
5444	NYSE	SOR	Thu, Jan 23, 2014	66.97	67.37	66.93	67.16
5443	NYSE	SOR	Wed, Jan 22, 2014	66.84	67.30	66.73	67.10
5442	NYSE	SOR	Tue, Jan 21, 2014	66.81	66.93	66.58	66.74
5441	NYSE	SOR	Fri, Jan 17, 2014	66.30	66.52	66.20	66.20
5440	NYSE	SOR	Thu, Jan 16, 2014	66.11	66.37	66.00	66.11
5439	NYSE	SOR	Wed, Jan 15, 2014	66.12	66.59	66.02	66.36
5438	NYSE	SOR	Tue, Jan 14, 2014	65.95	66.19	65.64	66.15
5437	NYSE	SOR	Mon, Jan 13, 2014	66.15	66.49	65.85	65.85
5436	NYSE	SOR	Fri, Jan 10, 2014	66.92	66.92	66.20	66.51
5435	NYSE	SOR	Thu, Jan 9, 2014	67.51	67.51	66.41	66.50
5434	NYSE	SOR	Wed, Jan 8, 2014	67.37	67.40	66.61	66.93
5433	NYSE	SOR	Tue, Jan 7, 2014	66.17	67.37	66.17	67.37
5432	NYSE	SOR	Mon, Jan 6, 2014	66.44	66.62	66.04	66.14
5431	NYSE	SOR	Fri, Jan 3, 2014	66.29	66.94	66.26	66.44
5430	NYSE	SOR	Thu, Jan 2, 2014	66.82	67.00	66.24	66.24
5429	NYSE	SOR	Tue, Dec 31, 2013	67.95	67.95	67.09	67.10
5428	NYSE	SOR	Mon, Dec 30, 2013	67.21	68.49	67.01	68.20
5427	NYSE	SOR	Fri, Dec 27, 2013	67.12	67.35	66.96	67.35
5426	NYSE	SOR	Thu, Dec 26, 2013	67.20	67.31	66.93	67.15
5425	NYSE	SOR	Tue, Dec 24, 2013	67.03	67.25	66.95	67.22
5424	NYSE	SOR	Mon, Dec 23, 2013	65.95	67.10	65.95	66.87
5423	NYSE	SOR	Fri, Dec 20, 2013	65.84	66.01	65.46	65.95
5422	NYSE	SOR	Thu, Dec 19, 2013	65.46	66.00	65.46	65.50
5421	NYSE	SOR	Wed, Dec 18, 2013	64.70	65.82	64.26	65.82
5420	NYSE	SOR	Tue, Dec 17, 2013	64.67	64.85	64.07	64.85
5419	NYSE	SOR	Mon, Dec 16, 2013	64.33	64.34	63.75	63.99
5418	NYSE	SOR	Fri, Dec 13, 2013	63.40	63.80	63.40	63.80
5417	NYSE	SOR	Thu, Dec 12, 2013	63.26	63.70	63.26	63.60
5416	NYSE	SOR	Wed, Dec 11, 2013	64.00	64.00	63.46	63.56
5415	NYSE	SOR	Tue, Dec 10, 2013	63.66	63.95	63.66	63.71
5414	NYSE	SOR	Mon, Dec 9, 2013	63.92	64.13	63.75	63.82
5413	NYSE	SOR	Fri, Dec 6, 2013	64.11	64.98	63.98	64.15
5412	NYSE	SOR	Thu, Dec 5, 2013	64.45	64.45	63.76	63.89
5411	NYSE	SOR	Wed, Dec 4, 2013	63.60	64.35	63.51	64.23
5410	NYSE	SOR	Tue, Dec 3, 2013	64.09	64.20	63.96	63.99
5409	NYSE	SOR	Mon, Dec 2, 2013	64.30	64.43	63.86	64.03
5408	NYSE	SOR	Fri, Nov 29, 2013	64.66	64.66	64.11	64.22
5407	NYSE	SOR	Wed, Nov 27, 2013	64.23	65.08	64.23	64.66
5406	NYSE	SOR	Tue, Nov 26, 2013	64.02	64.40	64.00	64.22
5405	NYSE	SOR	Mon, Nov 25, 2013	64.06	64.10	63.77	63.82
5404	NYSE	SOR	Fri, Nov 22, 2013	64.12	64.25	63.92	64.00
5403	NYSE	SOR	Thu, Nov 21, 2013	63.55	64.39	63.55	64.04
5402	NYSE	SOR	Wed, Nov 20, 2013	63.81	63.81	63.26	63.26
5401	NYSE	SOR	Tue, Nov 19, 2013	64.47	65.00	63.89	64.14
5400	NYSE	SOR	Mon, Nov 18, 2013	64.48	64.72	64.36	64.36
5399	NYSE	SOR	Fri, Nov 15, 2013	64.80	64.80	64.35	64.57
5398	NYSE	SOR	Thu, Nov 14, 2013	64.51	64.60	64.43	64.48
5397	NYSE	SOR	Wed, Nov 13, 2013	64.21	64.61	63.88	64.60
5396	NYSE	SOR	Tue, Nov 12, 2013	64.15	64.37	63.98	64.26
5395	NYSE	SOR	Mon, Nov 11, 2013	64.01	64.15	63.89	64.05
5394	NYSE	SOR	Fri, Nov 8, 2013	63.54	64.42	63.54	64.38
5393	NYSE	SOR	Thu, Nov 7, 2013	63.87	64.47	63.32	63.32
5392	NYSE	SOR	Wed, Nov 6, 2013	64.30	64.30	63.64	63.82
5391	NYSE	SOR	Tue, Nov 5, 2013	63.47	63.90	63.39	63.76
5390	NYSE	SOR	Mon, Nov 4, 2013	63.51	63.60	63.19	63.56
5389	NYSE	SOR	Fri, Nov 1, 2013	63.60	63.87	63.02	63.49
5388	NYSE	SOR	Thu, Oct 31, 2013	63.48	63.79	63.21	63.60
5387	NYSE	SOR	Wed, Oct 30, 2013	63.76	64.01	63.20	63.48
5386	NYSE	SOR	Tue, Oct 29, 2013	63.71	64.05	63.70	64.00
5385	NYSE	SOR	Mon, Oct 28, 2013	63.75	63.75	63.27	63.70
5384	NYSE	SOR	Fri, Oct 25, 2013	63.88	63.94	63.74	63.74
5383	NYSE	SOR	Thu, Oct 24, 2013	63.87	64.32	63.68	64.12
5382	NYSE	SOR	Wed, Oct 23, 2013	63.74	64.11	63.65	64.08
5381	NYSE	SOR	Tue, Oct 22, 2013	63.82	64.15	63.82	63.97
5380	NYSE	SOR	Mon, Oct 21, 2013	63.81	64.30	63.64	63.85
5379	NYSE	SOR	Fri, Oct 18, 2013	63.72	63.84	63.50	63.70
5378	NYSE	SOR	Thu, Oct 17, 2013	62.39	63.49	62.39	63.49
5377	NYSE	SOR	Wed, Oct 16, 2013	62.15	62.99	62.15	62.99
5376	NYSE	SOR	Tue, Oct 15, 2013	62.60	62.60	62.00	62.02
5375	NYSE	SOR	Mon, Oct 14, 2013	61.81	62.65	61.72	62.38
5374	NYSE	SOR	Fri, Oct 11, 2013	61.46	62.57	61.46	61.93
5373	NYSE	SOR	Thu, Oct 10, 2013	61.17	61.86	61.17	61.71
5372	NYSE	SOR	Wed, Oct 9, 2013	60.94	61.03	60.50	60.80
5371	NYSE	SOR	Tue, Oct 8, 2013	61.63	61.96	60.74	61.08
5370	NYSE	SOR	Mon, Oct 7, 2013	61.70	62.02	61.49	61.59
5369	NYSE	SOR	Fri, Oct 4, 2013	61.88	62.50	61.86	62.19
5368	NYSE	SOR	Thu, Oct 3, 2013	62.47	62.60	61.80	61.98
5367	NYSE	SOR	Wed, Oct 2, 2013	62.33	62.90	62.28	62.62
5366	NYSE	SOR	Tue, Oct 1, 2013	62.22	63.04	62.21	62.62
5365	NYSE	SOR	Mon, Sep 30, 2013	62.22	62.38	61.79	62.13
5364	NYSE	SOR	Fri, Sep 27, 2013	62.16	62.57	62.02	62.54
5363	NYSE	SOR	Thu, Sep 26, 2013	62.39	62.84	62.31	62.32
5362	NYSE	SOR	Wed, Sep 25, 2013	62.56	62.77	62.43	62.45
5361	NYSE	SOR	Tue, Sep 24, 2013	62.14	63.06	61.86	62.39
5360	NYSE	SOR	Mon, Sep 23, 2013	62.29	63.16	62.13	62.28
5359	NYSE	SOR	Fri, Sep 20, 2013	62.61	63.00	62.29	62.29
5358	NYSE	SOR	Thu, Sep 19, 2013	63.60	63.60	62.71	62.71
5357	NYSE	SOR	Wed, Sep 18, 2013	62.30	63.49	62.11	63.18
5356	NYSE	SOR	Tue, Sep 17, 2013	61.94	62.93	61.94	62.62
5355	NYSE	SOR	Mon, Sep 16, 2013	62.32	63.13	61.92	61.95
5354	NYSE	SOR	Fri, Sep 13, 2013	61.57	61.98	61.57	61.88
5353	NYSE	SOR	Thu, Sep 12, 2013	61.66	61.95	61.46	61.75
5352	NYSE	SOR	Wed, Sep 11, 2013	61.85	62.33	61.82	62.04
5351	NYSE	SOR	Tue, Sep 10, 2013	61.60	61.89	61.52	61.73
5350	NYSE	SOR	Mon, Sep 9, 2013	60.95	61.66	60.95	61.66
5349	NYSE	SOR	Fri, Sep 6, 2013	60.82	61.36	60.64	61.10
5348	NYSE	SOR	Thu, Sep 5, 2013	60.26	60.93	60.23	60.52
5347	NYSE	SOR	Wed, Sep 4, 2013	59.65	60.60	59.65	60.53
5346	NYSE	SOR	Tue, Sep 3, 2013	60.40	60.94	59.72	60.05
5345	NYSE	SOR	Fri, Aug 30, 2013	60.56	60.56	59.52	59.77
5344	NYSE	SOR	Thu, Aug 29, 2013	60.72	60.89	59.33	60.61
5343	NYSE	SOR	Wed, Aug 28, 2013	60.00	60.54	59.71	60.33
5342	NYSE	SOR	Tue, Aug 27, 2013	61.49	62.25	59.30	60.08
5341	NYSE	SOR	Mon, Aug 26, 2013	62.25	62.72	62.03	62.48
5340	NYSE	SOR	Fri, Aug 23, 2013	62.58	62.58	61.85	62.34
5339	NYSE	SOR	Thu, Aug 22, 2013	61.89	62.75	61.78	62.71
5338	NYSE	SOR	Wed, Aug 21, 2013	62.70	63.22	61.74	61.88
5337	NYSE	SOR	Tue, Aug 20, 2013	62.44	63.88	62.44	63.67
5336	NYSE	SOR	Mon, Aug 19, 2013	63.67	63.67	62.25	62.68
5335	NYSE	SOR	Fri, Aug 16, 2013	63.74	63.91	63.25	63.67
5334	NYSE	SOR	Thu, Aug 15, 2013	64.11	64.38	63.25	63.54
5333	NYSE	SOR	Wed, Aug 14, 2013	64.51	64.67	64.12	64.60
5332	NYSE	SOR	Tue, Aug 13, 2013	64.56	64.64	63.96	64.50
5331	NYSE	SOR	Mon, Aug 12, 2013	64.17	64.81	63.96	64.81
5330	NYSE	SOR	Fri, Aug 9, 2013	63.94	64.52	63.94	64.08
5329	NYSE	SOR	Thu, Aug 8, 2013	63.91	64.41	63.51	63.94
5328	NYSE	SOR	Wed, Aug 7, 2013	64.86	64.86	63.75	63.93
5327	NYSE	SOR	Tue, Aug 6, 2013	65.45	65.49	65.00	65.30
5326	NYSE	SOR	Mon, Aug 5, 2013	65.12	65.58	65.06	65.51
5325	NYSE	SOR	Fri, Aug 2, 2013	65.33	65.59	65.11	65.51
5324	NYSE	SOR	Thu, Aug 1, 2013	65.34	65.91	65.12	65.49
5323	NYSE	SOR	Wed, Jul 31, 2013	65.14	65.14	64.41	64.48
5322	NYSE	SOR	Tue, Jul 30, 2013	64.75	65.00	64.41	64.72
5321	NYSE	SOR	Mon, Jul 29, 2013	65.58	65.95	64.52	64.64
5320	NYSE	SOR	Fri, Jul 26, 2013	65.47	65.96	64.98	65.86
5319	NYSE	SOR	Thu, Jul 25, 2013	64.75	65.66	64.75	65.50
5318	NYSE	SOR	Wed, Jul 24, 2013	64.76	64.99	64.42	64.89
5317	NYSE	SOR	Tue, Jul 23, 2013	64.20	64.63	64.03	64.48
5316	NYSE	SOR	Mon, Jul 22, 2013	64.07	64.10	63.86	63.93
5315	NYSE	SOR	Fri, Jul 19, 2013	63.58	63.90	63.35	63.85
5314	NYSE	SOR	Thu, Jul 18, 2013	63.45	63.94	63.28	63.77
5313	NYSE	SOR	Wed, Jul 17, 2013	63.15	63.79	62.78	63.45
5312	NYSE	SOR	Tue, Jul 16, 2013	63.74	63.86	62.74	63.10
5311	NYSE	SOR	Mon, Jul 15, 2013	63.65	64.05	63.55	63.76
5310	NYSE	SOR	Fri, Jul 12, 2013	63.77	63.91	63.46	63.77
5309	NYSE	SOR	Thu, Jul 11, 2013	63.48	63.76	63.27	63.75
5308	NYSE	SOR	Wed, Jul 10, 2013	62.83	63.15	62.71	63.15
5307	NYSE	SOR	Tue, Jul 9, 2013	63.33	63.42	62.87	63.23
5306	NYSE	SOR	Mon, Jul 8, 2013	62.57	63.26	62.57	62.85
5305	NYSE	SOR	Fri, Jul 5, 2013	63.00	63.00	62.01	62.27
5304	NYSE	SOR	Wed, Jul 3, 2013	62.22	62.72	61.86	62.31
5303	NYSE	SOR	Tue, Jul 2, 2013	62.60	63.32	62.35	62.35
5302	NYSE	SOR	Mon, Jul 1, 2013	62.50	62.98	62.36	62.90
5301	NYSE	SOR	Fri, Jun 28, 2013	61.21	62.21	61.15	61.71
5300	NYSE	SOR	Thu, Jun 27, 2013	61.04	61.85	61.04	61.37
5299	NYSE	SOR	Wed, Jun 26, 2013	61.50	61.66	60.38	61.31
5298	NYSE	SOR	Tue, Jun 25, 2013	61.02	61.05	60.32	60.84
5297	NYSE	SOR	Mon, Jun 24, 2013	60.65	60.80	59.55	59.65
5296	NYSE	SOR	Fri, Jun 21, 2013	61.24	62.17	60.80	61.74
5295	NYSE	SOR	Thu, Jun 20, 2013	62.15	62.15	60.94	61.35
5294	NYSE	SOR	Wed, Jun 19, 2013	63.60	63.63	62.37	62.70
5293	NYSE	SOR	Tue, Jun 18, 2013	62.98	63.60	62.86	63.60
5292	NYSE	SOR	Mon, Jun 17, 2013	63.61	63.76	62.11	62.60
5291	NYSE	SOR	Fri, Jun 14, 2013	61.56	62.25	60.86	61.56
5290	NYSE	SOR	Thu, Jun 13, 2013	62.30	62.30	61.61	62.14
5289	NYSE	SOR	Wed, Jun 12, 2013	62.25	62.84	61.50	62.12
5288	NYSE	SOR	Tue, Jun 11, 2013	61.56	61.87	61.17	61.66
5287	NYSE	SOR	Mon, Jun 10, 2013	61.84	62.25	61.58	61.96
5286	NYSE	SOR	Fri, Jun 7, 2013	61.41	62.11	60.87	61.96
5285	NYSE	SOR	Thu, Jun 6, 2013	59.95	61.14	59.95	61.10
5284	NYSE	SOR	Wed, Jun 5, 2013	60.95	61.60	59.66	59.66
5283	NYSE	SOR	Tue, Jun 4, 2013	62.00	62.00	60.85	61.14
5282	NYSE	SOR	Mon, Jun 3, 2013	61.62	61.85	61.06	61.60
5281	NYSE	SOR	Fri, May 31, 2013	62.31	62.44	61.75	61.85
5280	NYSE	SOR	Thu, May 30, 2013	62.29	62.59	61.52	62.17
5279	NYSE	SOR	Wed, May 29, 2013	62.40	62.80	61.93	62.39
5278	NYSE	SOR	Tue, May 28, 2013	62.84	63.21	62.14	62.79
5277	NYSE	SOR	Fri, May 24, 2013	61.61	63.49	61.35	62.61
5276	NYSE	SOR	Thu, May 23, 2013	62.80	62.89	62.20	62.77
5275	NYSE	SOR	Wed, May 22, 2013	63.38	63.69	63.25	63.59
5274	NYSE	SOR	Tue, May 21, 2013	63.90	64.01	63.68	63.75
5273	NYSE	SOR	Mon, May 20, 2013	62.75	64.00	62.60	63.59
5272	NYSE	SOR	Fri, May 17, 2013	62.61	62.75	62.61	62.65
5271	NYSE	SOR	Thu, May 16, 2013	61.83	62.75	61.83	62.05
5270	NYSE	SOR	Wed, May 15, 2013	62.00	62.44	61.83	62.32
5269	NYSE	SOR	Tue, May 14, 2013	62.00	62.70	61.89	62.00
5268	NYSE	SOR	Mon, May 13, 2013	62.05	62.39	61.61	61.86
5267	NYSE	SOR	Fri, May 10, 2013	62.01	62.43	61.65	62.01
5266	NYSE	SOR	Thu, May 9, 2013	61.29	61.78	61.08	61.78
5265	NYSE	SOR	Wed, May 8, 2013	60.82	61.59	60.82	61.33
5264	NYSE	SOR	Tue, May 7, 2013	60.97	61.58	60.72	60.84
5263	NYSE	SOR	Mon, May 6, 2013	61.75	61.75	60.77	60.83
5262	NYSE	SOR	Fri, May 3, 2013	61.25	61.91	60.68	61.34
5261	NYSE	SOR	Thu, May 2, 2013	60.49	61.23	60.40	60.82
5260	NYSE	SOR	Wed, May 1, 2013	60.39	60.39	59.72	60.15
5259	NYSE	SOR	Tue, Apr 30, 2013	59.88	60.26	59.49	60.26
5258	NYSE	SOR	Mon, Apr 29, 2013	59.50	60.23	59.50	59.89
5257	NYSE	SOR	Fri, Apr 26, 2013	59.04	59.65	58.98	59.60
5256	NYSE	SOR	Thu, Apr 25, 2013	59.00	59.15	58.67	59.03
5255	NYSE	SOR	Wed, Apr 24, 2013	58.71	58.90	58.37	58.59
5254	NYSE	SOR	Tue, Apr 23, 2013	58.20	58.72	58.01	58.42
5253	NYSE	SOR	Mon, Apr 22, 2013	57.55	57.65	57.21	57.65
5252	NYSE	SOR	Fri, Apr 19, 2013	57.26	57.74	57.01	57.67
5251	NYSE	SOR	Thu, Apr 18, 2013	57.42	57.42	57.02	57.20
5250	NYSE	SOR	Wed, Apr 17, 2013	58.42	58.52	57.17	57.56
5249	NYSE	SOR	Tue, Apr 16, 2013	58.36	58.88	58.02	58.88
5248	NYSE	SOR	Mon, Apr 15, 2013	59.48	59.48	57.93	58.09
5247	NYSE	SOR	Fri, Apr 12, 2013	59.96	60.20	59.02	59.49
5246	NYSE	SOR	Thu, Apr 11, 2013	59.10	59.92	58.81	59.82
5245	NYSE	SOR	Wed, Apr 10, 2013	58.12	58.88	58.12	58.84
5244	NYSE	SOR	Tue, Apr 9, 2013	57.88	58.33	57.70	58.20
5243	NYSE	SOR	Mon, Apr 8, 2013	58.30	58.30	57.58	57.68
5242	NYSE	SOR	Fri, Apr 5, 2013	57.33	58.02	57.33	57.94
5241	NYSE	SOR	Thu, Apr 4, 2013	57.14	57.92	57.14	57.92
5240	NYSE	SOR	Wed, Apr 3, 2013	58.50	58.50	56.91	57.14
5239	NYSE	SOR	Tue, Apr 2, 2013	58.54	59.20	58.32	58.32
5238	NYSE	SOR	Mon, Apr 1, 2013	58.67	59.00	58.35	58.49
5237	NYSE	SOR	Thu, Mar 28, 2013	58.85	58.85	58.37	58.62
5236	NYSE	SOR	Wed, Mar 27, 2013	59.49	59.49	58.56	58.61
5235	NYSE	SOR	Tue, Mar 26, 2013	59.99	60.00	59.29	59.39
5234	NYSE	SOR	Mon, Mar 25, 2013	60.32	60.87	59.80	59.98
5233	NYSE	SOR	Fri, Mar 22, 2013	60.22	60.32	59.53	60.08
5232	NYSE	SOR	Thu, Mar 21, 2013	59.78	60.15	59.76	60.09
5231	NYSE	SOR	Wed, Mar 20, 2013	59.38	60.24	59.38	60.15
5230	NYSE	SOR	Tue, Mar 19, 2013	59.95	60.13	59.04	59.27
5229	NYSE	SOR	Mon, Mar 18, 2013	59.04	59.98	58.77	59.92
5228	NYSE	SOR	Fri, Mar 15, 2013	59.32	60.00	59.04	59.14
5227	NYSE	SOR	Thu, Mar 14, 2013	59.30	59.36	59.02	59.35
5226	NYSE	SOR	Wed, Mar 13, 2013	59.22	59.31	58.76	59.21
5225	NYSE	SOR	Tue, Mar 12, 2013	58.93	58.94	58.58	58.84
5224	NYSE	SOR	Mon, Mar 11, 2013	58.13	58.72	58.13	58.72
5223	NYSE	SOR	Fri, Mar 8, 2013	58.22	58.22	57.60	58.06
5222	NYSE	SOR	Thu, Mar 7, 2013	57.86	58.08	57.67	57.95
5221	NYSE	SOR	Wed, Mar 6, 2013	58.47	58.47	57.85	58.10
5220	NYSE	SOR	Tue, Mar 5, 2013	57.90	58.32	57.70	58.10
5219	NYSE	SOR	Mon, Mar 4, 2013	57.67	57.75	57.19	57.70
5218	NYSE	SOR	Fri, Mar 1, 2013	57.18	57.78	56.88	57.70
5217	NYSE	SOR	Thu, Feb 28, 2013	57.54	57.69	57.16	57.64
5216	NYSE	SOR	Wed, Feb 27, 2013	57.02	57.15	56.43	57.10
5215	NYSE	SOR	Tue, Feb 26, 2013	56.36	56.90	55.73	56.81
5214	NYSE	SOR	Mon, Feb 25, 2013	57.02	57.02	56.28	56.33
5213	NYSE	SOR	Fri, Feb 22, 2013	57.65	57.65	56.77	57.02
5212	NYSE	SOR	Thu, Feb 21, 2013	58.05	58.05	56.23	56.46
5211	NYSE	SOR	Wed, Feb 20, 2013	58.08	58.16	57.29	57.29
5210	NYSE	SOR	Tue, Feb 19, 2013	58.02	58.66	57.99	58.66
5209	NYSE	SOR	Fri, Feb 15, 2013	58.75	59.18	57.56	58.06
5208	NYSE	SOR	Thu, Feb 14, 2013	58.16	58.63	58.16	58.53
5207	NYSE	SOR	Wed, Feb 13, 2013	57.93	58.22	57.68	58.20
5206	NYSE	SOR	Tue, Feb 12, 2013	57.92	58.14	57.81	58.13
5205	NYSE	SOR	Mon, Feb 11, 2013	57.70	57.70	57.42	57.56
5204	NYSE	SOR	Fri, Feb 8, 2013	56.82	57.45	56.82	57.31
5203	NYSE	SOR	Thu, Feb 7, 2013	57.57	57.80	56.85	57.15
5202	NYSE	SOR	Wed, Feb 6, 2013	57.07	57.23	56.63	57.19
5201	NYSE	SOR	Tue, Feb 5, 2013	56.05	57.45	56.05	56.99
5200	NYSE	SOR	Mon, Feb 4, 2013	57.13	57.13	56.20	56.28
5199	NYSE	SOR	Fri, Feb 1, 2013	56.48	56.99	56.31	56.94
5198	NYSE	SOR	Thu, Jan 31, 2013	56.35	56.35	56.02	56.10
5197	NYSE	SOR	Wed, Jan 30, 2013	56.22	56.38	56.05	56.29
5196	NYSE	SOR	Tue, Jan 29, 2013	55.88	56.54	55.88	56.43
5195	NYSE	SOR	Mon, Jan 28, 2013	56.39	56.59	56.16	56.34
5194	NYSE	SOR	Fri, Jan 25, 2013	57.30	57.60	56.33	56.72
5193	NYSE	SOR	Thu, Jan 24, 2013	56.17	57.21	56.17	57.07
5192	NYSE	SOR	Wed, Jan 23, 2013	56.90	56.90	56.20	56.28
5191	NYSE	SOR	Tue, Jan 22, 2013	56.49	56.75	56.20	56.66
5190	NYSE	SOR	Fri, Jan 18, 2013	55.78	56.38	55.66	55.93
5189	NYSE	SOR	Thu, Jan 17, 2013	55.30	55.78	55.15	55.66
5188	NYSE	SOR	Wed, Jan 16, 2013	55.42	55.71	54.94	54.94
5187	NYSE	SOR	Tue, Jan 15, 2013	54.40	55.26	54.40	55.15
5186	NYSE	SOR	Mon, Jan 14, 2013	54.80	54.93	54.52	54.65
5185	NYSE	SOR	Fri, Jan 11, 2013	54.75	54.80	54.50	54.68
5184	NYSE	SOR	Thu, Jan 10, 2013	55.01	55.36	54.28	54.47
5183	NYSE	SOR	Wed, Jan 9, 2013	54.50	54.90	54.28	54.90
5182	NYSE	SOR	Tue, Jan 8, 2013	53.96	54.44	53.56	54.31
5181	NYSE	SOR	Mon, Jan 7, 2013	53.94	54.33	53.90	53.96
5180	NYSE	SOR	Fri, Jan 4, 2013	54.01	54.49	53.98	54.49
5179	NYSE	SOR	Thu, Jan 3, 2013	53.83	54.17	53.75	54.09
5178	NYSE	SOR	Wed, Jan 2, 2013	53.25	53.78	53.11	53.63
5177	NYSE	SOR	Mon, Dec 31, 2012	51.55	52.39	51.51	52.22
5176	NYSE	SOR	Fri, Dec 28, 2012	52.03	52.03	51.41	51.90
5175	NYSE	SOR	Thu, Dec 27, 2012	52.57	52.63	51.14	51.71
5174	NYSE	SOR	Wed, Dec 26, 2012	53.00	53.00	52.23	52.49
5173	NYSE	SOR	Mon, Dec 24, 2012	52.60	52.94	52.51	52.71
5172	NYSE	SOR	Fri, Dec 21, 2012	52.32	52.98	52.10	52.94
5171	NYSE	SOR	Thu, Dec 20, 2012	51.78	52.85	51.78	52.83
5170	NYSE	SOR	Wed, Dec 19, 2012	52.85	52.85	52.08	52.18
5169	NYSE	SOR	Tue, Dec 18, 2012	52.43	53.03	52.16	52.64
5168	NYSE	SOR	Mon, Dec 17, 2012	51.38	52.16	51.38	52.16
5167	NYSE	SOR	Fri, Dec 14, 2012	51.08	51.33	50.97	51.28
5166	NYSE	SOR	Thu, Dec 13, 2012	51.20	51.53	51.13	51.39
5165	NYSE	SOR	Wed, Dec 12, 2012	51.37	51.63	51.21	51.35
5164	NYSE	SOR	Tue, Dec 11, 2012	51.05	51.61	51.05	51.41
5163	NYSE	SOR	Mon, Dec 10, 2012	51.46	51.46	50.74	50.95
5162	NYSE	SOR	Fri, Dec 7, 2012	51.32	51.37	51.00	51.16
5161	NYSE	SOR	Thu, Dec 6, 2012	50.87	51.23	50.75	51.22
5160	NYSE	SOR	Wed, Dec 5, 2012	51.26	51.26	50.84	51.15
5159	NYSE	SOR	Tue, Dec 4, 2012	51.33	51.33	50.62	50.95
5158	NYSE	SOR	Mon, Dec 3, 2012	51.57	51.98	49.97	51.03
5157	NYSE	SOR	Fri, Nov 30, 2012	51.73	51.84	51.36	51.49
5156	NYSE	SOR	Thu, Nov 29, 2012	51.45	51.89	50.95	51.43
5155	NYSE	SOR	Wed, Nov 28, 2012	50.51	51.25	50.51	50.99
5154	NYSE	SOR	Tue, Nov 27, 2012	50.40	50.82	50.27	50.57
5153	NYSE	SOR	Mon, Nov 26, 2012	50.35	50.59	50.13	50.59
5152	NYSE	SOR	Fri, Nov 23, 2012	50.30	50.34	49.74	50.18
5151	NYSE	SOR	Wed, Nov 21, 2012	50.09	50.27	49.82	49.96
5150	NYSE	SOR	Tue, Nov 20, 2012	50.12	50.52	49.45	49.69
5149	NYSE	SOR	Mon, Nov 19, 2012	49.90	51.98	49.90	51.35
5148	NYSE	SOR	Fri, Nov 16, 2012	48.46	49.53	48.44	49.53
5147	NYSE	SOR	Thu, Nov 15, 2012	50.60	50.60	47.84	48.56
5146	NYSE	SOR	Wed, Nov 14, 2012	50.85	50.96	50.49	50.51
5145	NYSE	SOR	Tue, Nov 13, 2012	50.90	51.13	50.64	50.98
5144	NYSE	SOR	Mon, Nov 12, 2012	51.59	51.85	51.03	51.03
5143	NYSE	SOR	Fri, Nov 9, 2012	50.12	51.59	50.01	51.39
5142	NYSE	SOR	Thu, Nov 8, 2012	51.75	51.88	51.21	51.50
5141	NYSE	SOR	Wed, Nov 7, 2012	52.06	52.06	51.38	51.82
5140	NYSE	SOR	Tue, Nov 6, 2012	52.13	52.43	51.47	52.30
5139	NYSE	SOR	Mon, Nov 5, 2012	52.34	52.34	51.93	51.95
5138	NYSE	SOR	Fri, Nov 2, 2012	51.73	52.43	51.62	52.24
5137	NYSE	SOR	Thu, Nov 1, 2012	51.35	51.87	51.21	51.81
5136	NYSE	SOR	Wed, Oct 31, 2012	51.18	51.34	50.91	51.18
5135	NYSE	SOR	Fri, Oct 26, 2012	51.35	51.38	50.73	50.99
5134	NYSE	SOR	Thu, Oct 25, 2012	51.26	51.26	50.87	51.23
5133	NYSE	SOR	Wed, Oct 24, 2012	51.23	51.26	51.04	51.18
5132	NYSE	SOR	Tue, Oct 23, 2012	50.81	51.04	50.73	51.04
5131	NYSE	SOR	Mon, Oct 22, 2012	51.41	51.50	51.01	51.50
5130	NYSE	SOR	Fri, Oct 19, 2012	51.73	51.90	51.27	51.50
5129	NYSE	SOR	Thu, Oct 18, 2012	51.41	51.98	51.41	51.96
5128	NYSE	SOR	Wed, Oct 17, 2012	51.24	51.72	51.22	51.53
5127	NYSE	SOR	Tue, Oct 16, 2012	51.35	51.74	51.32	51.32
5126	NYSE	SOR	Mon, Oct 15, 2012	51.10	51.22	50.86	51.22
5125	NYSE	SOR	Fri, Oct 12, 2012	50.76	50.96	50.54	50.64
5124	NYSE	SOR	Thu, Oct 11, 2012	50.92	51.16	50.78	50.80
5123	NYSE	SOR	Wed, Oct 10, 2012	51.81	51.81	50.50	50.67
5122	NYSE	SOR	Tue, Oct 9, 2012	51.99	51.99	51.54	51.81
5121	NYSE	SOR	Mon, Oct 8, 2012	51.62	51.92	51.62	51.92
5120	NYSE	SOR	Fri, Oct 5, 2012	51.75	52.16	51.75	52.15
5119	NYSE	SOR	Thu, Oct 4, 2012	51.56	51.72	51.30	51.50
5118	NYSE	SOR	Wed, Oct 3, 2012	52.00	52.00	51.28	51.64
5117	NYSE	SOR	Tue, Oct 2, 2012	52.10	52.10	51.85	52.00
5116	NYSE	SOR	Mon, Oct 1, 2012	52.21	52.52	51.36	51.84
5115	NYSE	SOR	Fri, Sep 28, 2012	52.35	52.57	52.08	52.08
5114	NYSE	SOR	Thu, Sep 27, 2012	52.00	52.46	51.95	52.46
5113	NYSE	SOR	Wed, Sep 26, 2012	52.34	52.34	51.52	52.00
5112	NYSE	SOR	Tue, Sep 25, 2012	52.19	52.61	52.13	52.13
5111	NYSE	SOR	Mon, Sep 24, 2012	52.12	52.24	51.94	52.19
5110	NYSE	SOR	Fri, Sep 21, 2012	52.29	52.79	51.87	52.12
5109	NYSE	SOR	Thu, Sep 20, 2012	52.26	52.26	51.77	52.12
5108	NYSE	SOR	Wed, Sep 19, 2012	52.20	52.44	51.95	52.34
5107	NYSE	SOR	Tue, Sep 18, 2012	53.10	53.15	52.15	52.20
5106	NYSE	SOR	Mon, Sep 17, 2012	52.97	53.24	52.65	52.85
5105	NYSE	SOR	Fri, Sep 14, 2012	52.76	52.78	52.29	52.65
5104	NYSE	SOR	Thu, Sep 13, 2012	52.25	52.61	51.80	52.43
5103	NYSE	SOR	Wed, Sep 12, 2012	51.99	52.55	51.67	52.02
5102	NYSE	SOR	Tue, Sep 11, 2012	51.62	51.73	51.37	51.70
5101	NYSE	SOR	Mon, Sep 10, 2012	51.83	51.83	51.40	51.62
5100	NYSE	SOR	Fri, Sep 7, 2012	51.95	51.95	51.52	51.70
5099	NYSE	SOR	Thu, Sep 6, 2012	50.97	51.94	50.78	51.60
5098	NYSE	SOR	Wed, Sep 5, 2012	51.25	51.25	50.58	50.77
5097	NYSE	SOR	Tue, Sep 4, 2012	50.85	50.99	49.85	50.94
5096	NYSE	SOR	Fri, Aug 31, 2012	50.80	51.05	50.55	50.74
5095	NYSE	SOR	Thu, Aug 30, 2012	51.08	51.23	50.20	50.78
5094	NYSE	SOR	Wed, Aug 29, 2012	50.65	51.25	50.65	51.25
5093	NYSE	SOR	Tue, Aug 28, 2012	50.49	50.75	50.25	50.65
5092	NYSE	SOR	Mon, Aug 27, 2012	50.79	51.05	50.15	50.26
5091	NYSE	SOR	Fri, Aug 24, 2012	50.34	50.95	50.09	50.95
5090	NYSE	SOR	Thu, Aug 23, 2012	51.16	51.30	50.18	50.31
5089	NYSE	SOR	Wed, Aug 22, 2012	51.01	51.78	50.78	51.30
5088	NYSE	SOR	Tue, Aug 21, 2012	51.76	52.25	51.38	51.67
5087	NYSE	SOR	Mon, Aug 20, 2012	52.05	52.54	51.28	51.56
5086	NYSE	SOR	Fri, Aug 17, 2012	51.91	52.77	51.66	51.94
5085	NYSE	SOR	Thu, Aug 16, 2012	51.63	51.89	51.54	51.65
5084	NYSE	SOR	Wed, Aug 15, 2012	52.07	52.07	51.60	51.61
5083	NYSE	SOR	Tue, Aug 14, 2012	51.44	51.75	51.20	51.52
5082	NYSE	SOR	Mon, Aug 13, 2012	51.32	51.44	50.67	51.20
5081	NYSE	SOR	Fri, Aug 10, 2012	51.39	51.50	50.95	51.50
5080	NYSE	SOR	Thu, Aug 9, 2012	50.99	51.45	50.99	51.42
5079	NYSE	SOR	Wed, Aug 8, 2012	50.85	51.45	50.37	51.00
5078	NYSE	SOR	Tue, Aug 7, 2012	50.23	50.99	50.00	50.91
5077	NYSE	SOR	Mon, Aug 6, 2012	50.20	50.23	49.80	50.05
5076	NYSE	SOR	Fri, Aug 3, 2012	49.78	50.02	49.54	49.99
5075	NYSE	SOR	Thu, Aug 2, 2012	49.34	49.59	48.76	48.90
5074	NYSE	SOR	Wed, Aug 1, 2012	50.08	50.17	49.15	49.39
5073	NYSE	SOR	Tue, Jul 31, 2012	50.07	50.23	49.30	49.65
5072	NYSE	SOR	Mon, Jul 30, 2012	49.95	50.10	49.00	49.77
5071	NYSE	SOR	Fri, Jul 27, 2012	49.08	50.04	48.89	49.87
5070	NYSE	SOR	Thu, Jul 26, 2012	50.00	50.00	48.54	49.15
5069	NYSE	SOR	Wed, Jul 25, 2012	49.46	49.47	49.03	49.21
5068	NYSE	SOR	Tue, Jul 24, 2012	49.35	49.35	49.06	49.06
5067	NYSE	SOR	Mon, Jul 23, 2012	49.81	49.99	48.81	48.95
5066	NYSE	SOR	Fri, Jul 20, 2012	49.97	50.20	49.91	50.14
5065	NYSE	SOR	Thu, Jul 19, 2012	50.10	50.22	49.75	49.78
5064	NYSE	SOR	Wed, Jul 18, 2012	49.94	50.40	49.87	49.90
5063	NYSE	SOR	Tue, Jul 17, 2012	50.20	50.20	49.45	49.75
5062	NYSE	SOR	Mon, Jul 16, 2012	50.01	50.02	49.77	49.81
5061	NYSE	SOR	Fri, Jul 13, 2012	49.40	49.97	49.15	49.85
5060	NYSE	SOR	Thu, Jul 12, 2012	49.28	49.42	48.80	49.21
5059	NYSE	SOR	Wed, Jul 11, 2012	50.30	50.30	49.80	49.80
5058	NYSE	SOR	Tue, Jul 10, 2012	50.40	50.41	50.00	50.00
5057	NYSE	SOR	Mon, Jul 9, 2012	50.58	50.58	50.00	50.00
5056	NYSE	SOR	Fri, Jul 6, 2012	50.33	50.40	50.15	50.40
5055	NYSE	SOR	Thu, Jul 5, 2012	50.24	50.60	50.09	50.40
5054	NYSE	SOR	Tue, Jul 3, 2012	49.51	50.25	49.35	50.25
5053	NYSE	SOR	Mon, Jul 2, 2012	50.11	50.25	49.50	49.51
5052	NYSE	SOR	Fri, Jun 29, 2012	49.50	49.51	48.96	49.25
5051	NYSE	SOR	Thu, Jun 28, 2012	47.47	48.60	46.77	48.49
5050	NYSE	SOR	Wed, Jun 27, 2012	48.33	48.47	47.75	48.15
5049	NYSE	SOR	Tue, Jun 26, 2012	48.75	48.75	48.12	48.61
5048	NYSE	SOR	Mon, Jun 25, 2012	49.14	49.14	48.20	48.35
5047	NYSE	SOR	Fri, Jun 22, 2012	49.74	50.07	48.67	48.99
5046	NYSE	SOR	Thu, Jun 21, 2012	49.98	49.98	48.96	49.28
5045	NYSE	SOR	Wed, Jun 20, 2012	49.85	49.97	49.60	49.96
5044	NYSE	SOR	Tue, Jun 19, 2012	48.29	49.87	48.28	49.87
5043	NYSE	SOR	Mon, Jun 18, 2012	48.38	48.46	47.37	48.43
5042	NYSE	SOR	Fri, Jun 15, 2012	47.85	48.20	47.54	48.20
5041	NYSE	SOR	Thu, Jun 14, 2012	47.50	47.81	46.55	47.80
5040	NYSE	SOR	Wed, Jun 13, 2012	47.90	48.10	47.29	47.30
5039	NYSE	SOR	Tue, Jun 12, 2012	47.47	47.83	47.07	47.83
5038	NYSE	SOR	Mon, Jun 11, 2012	48.32	48.32	47.00	47.00
5037	NYSE	SOR	Fri, Jun 8, 2012	47.55	48.15	47.30	48.12
5036	NYSE	SOR	Thu, Jun 7, 2012	47.75	47.77	47.37	47.37
5035	NYSE	SOR	Wed, Jun 6, 2012	46.57	47.49	46.57	47.30
5034	NYSE	SOR	Tue, Jun 5, 2012	46.26	46.58	46.01	46.57
5033	NYSE	SOR	Mon, Jun 4, 2012	46.77	46.97	45.55	46.03
5032	NYSE	SOR	Fri, Jun 1, 2012	47.15	47.55	46.30	46.30
5031	NYSE	SOR	Thu, May 31, 2012	48.30	48.30	47.45	47.91
5030	NYSE	SOR	Wed, May 30, 2012	48.51	48.63	48.01	48.29
5029	NYSE	SOR	Tue, May 29, 2012	48.79	48.82	48.10	48.67
5028	NYSE	SOR	Fri, May 25, 2012	48.20	48.52	48.01	48.52
5027	NYSE	SOR	Thu, May 24, 2012	48.21	48.29	47.86	48.20
5026	NYSE	SOR	Wed, May 23, 2012	47.51	48.09	47.19	47.83
5025	NYSE	SOR	Tue, May 22, 2012	48.48	48.92	48.21	48.25
5024	NYSE	SOR	Mon, May 21, 2012	47.86	48.46	47.51	48.31
5023	NYSE	SOR	Fri, May 18, 2012	48.54	48.79	47.38	47.38
5022	NYSE	SOR	Thu, May 17, 2012	50.31	50.31	47.73	48.53
5021	NYSE	SOR	Wed, May 16, 2012	50.56	50.65	50.00	50.00
5020	NYSE	SOR	Tue, May 15, 2012	50.78	50.78	50.08	50.08
5019	NYSE	SOR	Mon, May 14, 2012	51.03	51.16	50.61	50.75
5018	NYSE	SOR	Fri, May 11, 2012	51.40	51.68	51.07	51.07
5017	NYSE	SOR	Thu, May 10, 2012	51.65	51.66	51.41	51.41
5016	NYSE	SOR	Wed, May 9, 2012	51.20	51.76	50.80	51.50
5015	NYSE	SOR	Tue, May 8, 2012	51.60	51.84	51.10	51.75
5014	NYSE	SOR	Mon, May 7, 2012	51.85	52.17	51.74	52.11
5013	NYSE	SOR	Fri, May 4, 2012	52.72	52.72	51.90	52.06
5012	NYSE	SOR	Thu, May 3, 2012	53.19	53.19	52.49	52.75
5011	NYSE	SOR	Wed, May 2, 2012	52.70	53.18	52.59	53.08
5010	NYSE	SOR	Tue, May 1, 2012	53.15	53.75	52.90	53.03
5009	NYSE	SOR	Mon, Apr 30, 2012	53.32	53.35	52.92	53.15
5008	NYSE	SOR	Fri, Apr 27, 2012	53.02	53.30	52.79	53.14
5007	NYSE	SOR	Thu, Apr 26, 2012	52.65	53.09	52.54	52.83
5006	NYSE	SOR	Wed, Apr 25, 2012	52.06	52.85	52.06	52.62
5005	NYSE	SOR	Tue, Apr 24, 2012	51.73	52.06	51.23	51.95
5004	NYSE	SOR	Mon, Apr 23, 2012	51.35	51.59	50.91	51.58
5003	NYSE	SOR	Fri, Apr 20, 2012	51.54	52.35	51.54	52.09
5002	NYSE	SOR	Thu, Apr 19, 2012	52.14	52.32	51.60	51.69
5001	NYSE	SOR	Wed, Apr 18, 2012	52.20	52.20	51.90	51.97
5000	NYSE	SOR	Tue, Apr 17, 2012	51.74	52.38	51.74	52.20
4999	NYSE	SOR	Mon, Apr 16, 2012	51.49	51.74	51.00	51.48
4998	NYSE	SOR	Fri, Apr 13, 2012	51.73	51.73	51.17	51.37
4997	NYSE	SOR	Thu, Apr 12, 2012	51.42	52.03	51.42	51.76
4996	NYSE	SOR	Wed, Apr 11, 2012	50.94	51.56	50.94	51.12
4995	NYSE	SOR	Tue, Apr 10, 2012	52.04	52.19	50.69	50.77
4994	NYSE	SOR	Mon, Apr 9, 2012	52.07	52.21	51.78	52.21
4993	NYSE	SOR	Thu, Apr 5, 2012	52.40	52.94	52.40	52.56
4992	NYSE	SOR	Wed, Apr 4, 2012	53.09	53.12	52.44	52.69
4991	NYSE	SOR	Tue, Apr 3, 2012	53.52	53.70	53.08	53.29
4990	NYSE	SOR	Mon, Apr 2, 2012	52.88	53.84	52.88	53.79
4989	NYSE	SOR	Fri, Mar 30, 2012	53.00	53.00	52.81	52.95
4988	NYSE	SOR	Thu, Mar 29, 2012	52.79	53.00	52.42	52.97
4987	NYSE	SOR	Wed, Mar 28, 2012	53.35	53.35	52.76	53.00
4986	NYSE	SOR	Tue, Mar 27, 2012	53.41	53.60	53.34	53.47
4985	NYSE	SOR	Mon, Mar 26, 2012	53.72	53.80	53.40	53.41
4984	NYSE	SOR	Fri, Mar 23, 2012	53.40	53.54	53.04	53.54
4983	NYSE	SOR	Thu, Mar 22, 2012	53.33	53.59	53.07	53.16
4982	NYSE	SOR	Wed, Mar 21, 2012	53.58	53.99	53.49	53.96
4981	NYSE	SOR	Tue, Mar 20, 2012	53.80	53.94	53.33	53.86
4980	NYSE	SOR	Mon, Mar 19, 2012	53.70	54.20	53.55	53.93
4979	NYSE	SOR	Fri, Mar 16, 2012	53.67	53.99	53.42	53.67
4978	NYSE	SOR	Thu, Mar 15, 2012	53.14	53.71	53.05	53.52
4977	NYSE	SOR	Wed, Mar 14, 2012	53.22	53.25	52.92	53.10
4976	NYSE	SOR	Tue, Mar 13, 2012	53.20	53.25	52.55	53.25
4975	NYSE	SOR	Mon, Mar 12, 2012	52.43	52.67	52.33	52.65
4974	NYSE	SOR	Fri, Mar 9, 2012	51.96	52.79	51.96	52.52
4973	NYSE	SOR	Thu, Mar 8, 2012	51.60	52.00	51.36	51.88
4972	NYSE	SOR	Wed, Mar 7, 2012	50.99	51.19	50.75	51.12
4971	NYSE	SOR	Tue, Mar 6, 2012	50.92	51.10	50.57	50.57
4970	NYSE	SOR	Mon, Mar 5, 2012	52.24	52.27	51.30	51.64
4969	NYSE	SOR	Fri, Mar 2, 2012	52.26	52.71	52.02	52.02
4968	NYSE	SOR	Thu, Mar 1, 2012	52.16	52.61	52.10	52.61
4967	NYSE	SOR	Wed, Feb 29, 2012	52.86	53.07	51.87	52.06
4966	NYSE	SOR	Tue, Feb 28, 2012	53.00	53.00	52.44	52.51
4965	NYSE	SOR	Mon, Feb 27, 2012	52.61	53.05	52.23	52.75
4964	NYSE	SOR	Fri, Feb 24, 2012	52.70	53.07	52.54	52.80
4963	NYSE	SOR	Thu, Feb 23, 2012	52.17	52.82	51.92	52.42
4962	NYSE	SOR	Wed, Feb 22, 2012	52.40	52.50	51.89	52.23
4961	NYSE	SOR	Tue, Feb 21, 2012	53.35	53.47	53.00	53.23
4960	NYSE	SOR	Fri, Feb 17, 2012	52.96	53.28	52.73	53.11
4959	NYSE	SOR	Thu, Feb 16, 2012	52.35	52.87	52.35	52.85
4958	NYSE	SOR	Wed, Feb 15, 2012	52.49	52.90	52.35	52.35
4957	NYSE	SOR	Tue, Feb 14, 2012	52.42	52.67	52.35	52.41
4956	NYSE	SOR	Mon, Feb 13, 2012	49.24	53.15	49.24	52.77
4955	NYSE	SOR	Fri, Feb 10, 2012	52.83	53.07	51.81	52.20
4954	NYSE	SOR	Thu, Feb 9, 2012	52.98	53.25	52.73	53.21
4953	NYSE	SOR	Wed, Feb 8, 2012	53.20	53.41	52.66	52.97
4952	NYSE	SOR	Tue, Feb 7, 2012	52.82	53.05	52.50	53.05
4951	NYSE	SOR	Mon, Feb 6, 2012	52.60	52.89	52.50	52.83
4950	NYSE	SOR	Fri, Feb 3, 2012	52.17	52.75	52.17	52.60
4949	NYSE	SOR	Thu, Feb 2, 2012	51.63	52.05	51.58	51.84
4948	NYSE	SOR	Wed, Feb 1, 2012	51.06	51.80	51.06	51.38
4947	NYSE	SOR	Tue, Jan 31, 2012	50.95	51.20	50.47	50.60
4946	NYSE	SOR	Mon, Jan 30, 2012	50.90	50.90	50.41	50.77
4945	NYSE	SOR	Fri, Jan 27, 2012	50.64	51.20	50.64	51.10
4944	NYSE	SOR	Thu, Jan 26, 2012	51.04	51.29	50.50	50.61
4943	NYSE	SOR	Wed, Jan 25, 2012	50.42	51.00	50.40	51.00
4942	NYSE	SOR	Tue, Jan 24, 2012	50.20	50.72	50.20	50.46
4941	NYSE	SOR	Mon, Jan 23, 2012	50.41	50.60	50.21	50.55
4940	NYSE	SOR	Fri, Jan 20, 2012	50.22	50.39	50.20	50.35
4939	NYSE	SOR	Thu, Jan 19, 2012	49.88	50.38	49.88	50.20
4938	NYSE	SOR	Wed, Jan 18, 2012	49.00	49.77	48.82	49.68
4937	NYSE	SOR	Tue, Jan 17, 2012	49.57	49.60	48.85	48.87
4936	NYSE	SOR	Fri, Jan 13, 2012	48.67	49.09	48.41	48.87
4935	NYSE	SOR	Thu, Jan 12, 2012	48.84	49.00	48.37	48.92
4934	NYSE	SOR	Wed, Jan 11, 2012	48.27	48.54	48.08	48.53
4933	NYSE	SOR	Tue, Jan 10, 2012	48.52	48.53	48.07	48.20
4932	NYSE	SOR	Mon, Jan 9, 2012	47.91	48.13	47.69	47.98
4931	NYSE	SOR	Fri, Jan 6, 2012	47.58	48.24	47.41	47.69
4930	NYSE	SOR	Thu, Jan 5, 2012	47.33	48.18	46.98	47.87
4929	NYSE	SOR	Wed, Jan 4, 2012	47.51	47.66	47.16	47.39
4928	NYSE	SOR	Tue, Jan 3, 2012	47.61	48.00	47.45	47.60
4927	NYSE	SOR	Fri, Dec 30, 2011	46.75	47.11	46.59	46.99
4926	NYSE	SOR	Thu, Dec 29, 2011	46.19	46.81	46.19	46.73
4925	NYSE	SOR	Wed, Dec 28, 2011	47.24	47.24	46.25	46.25
4924	NYSE	SOR	Tue, Dec 27, 2011	46.68	47.25	46.68	46.99
4923	NYSE	SOR	Fri, Dec 23, 2011	46.48	47.17	46.48	46.68
4922	NYSE	SOR	Thu, Dec 22, 2011	46.11	46.55	46.11	46.52
4921	NYSE	SOR	Wed, Dec 21, 2011	46.48	46.48	45.60	46.36
4920	NYSE	SOR	Tue, Dec 20, 2011	45.25	46.45	45.25	46.39
4919	NYSE	SOR	Mon, Dec 19, 2011	45.53	46.05	44.76	44.76
4918	NYSE	SOR	Fri, Dec 16, 2011	45.57	45.93	45.19	45.33
4917	NYSE	SOR	Thu, Dec 15, 2011	45.49	45.99	44.68	45.11
4916	NYSE	SOR	Wed, Dec 14, 2011	45.04	45.41	44.50	45.15
4915	NYSE	SOR	Tue, Dec 13, 2011	46.40	46.59	45.27	45.30
4914	NYSE	SOR	Mon, Dec 12, 2011	46.04	46.23	45.64	45.93
4913	NYSE	SOR	Fri, Dec 9, 2011	45.51	46.74	45.51	46.66
4912	NYSE	SOR	Thu, Dec 8, 2011	46.16	46.50	45.91	45.91
4911	NYSE	SOR	Wed, Dec 7, 2011	46.43	46.92	46.18	46.81
4910	NYSE	SOR	Tue, Dec 6, 2011	46.90	47.16	46.74	47.14
4909	NYSE	SOR	Mon, Dec 5, 2011	46.49	47.38	46.49	46.80
4908	NYSE	SOR	Fri, Dec 2, 2011	46.76	47.01	46.42	46.53
4907	NYSE	SOR	Thu, Dec 1, 2011	46.75	46.90	45.17	45.91
4906	NYSE	SOR	Wed, Nov 30, 2011	45.77	46.22	45.72	46.05
4905	NYSE	SOR	Tue, Nov 29, 2011	44.21	44.63	43.86	44.35
4904	NYSE	SOR	Mon, Nov 28, 2011	43.66	44.50	43.66	43.73
4903	NYSE	SOR	Fri, Nov 25, 2011	43.12	43.68	42.52	42.89
4902	NYSE	SOR	Wed, Nov 23, 2011	43.97	44.04	43.31	43.36
4901	NYSE	SOR	Tue, Nov 22, 2011	44.43	45.21	43.87	44.40
4900	NYSE	SOR	Mon, Nov 21, 2011	45.05	45.14	44.52	44.95
4899	NYSE	SOR	Fri, Nov 18, 2011	45.64	45.72	45.37	45.60
4898	NYSE	SOR	Thu, Nov 17, 2011	46.39	46.61	45.38	45.71
4897	NYSE	SOR	Wed, Nov 16, 2011	47.00	47.34	46.64	46.87
4896	NYSE	SOR	Tue, Nov 15, 2011	46.70	47.60	46.70	47.60
4895	NYSE	SOR	Mon, Nov 14, 2011	47.28	47.30	46.75	46.76
4894	NYSE	SOR	Fri, Nov 11, 2011	46.96	47.81	46.96	47.25
4893	NYSE	SOR	Thu, Nov 10, 2011	46.21	46.63	45.95	46.44
4892	NYSE	SOR	Wed, Nov 9, 2011	47.00	47.24	45.85	45.86
4891	NYSE	SOR	Tue, Nov 8, 2011	47.93	47.93	47.21	47.84
4890	NYSE	SOR	Mon, Nov 7, 2011	47.33	47.95	46.99	47.45
4889	NYSE	SOR	Fri, Nov 4, 2011	47.61	47.98	47.40	47.69
4888	NYSE	SOR	Thu, Nov 3, 2011	47.02	47.89	46.36	47.79
4887	NYSE	SOR	Wed, Nov 2, 2011	46.33	46.83	46.08	46.32
4886	NYSE	SOR	Tue, Nov 1, 2011	45.69	46.10	44.72	45.78
4885	NYSE	SOR	Mon, Oct 31, 2011	48.00	48.22	47.51	47.73
4884	NYSE	SOR	Fri, Oct 28, 2011	48.77	48.87	48.22	48.52
4883	NYSE	SOR	Thu, Oct 27, 2011	47.94	48.60	47.35	48.30
4882	NYSE	SOR	Wed, Oct 26, 2011	46.49	46.70	45.50	46.34
4881	NYSE	SOR	Tue, Oct 25, 2011	46.34	46.59	45.61	45.96
4880	NYSE	SOR	Mon, Oct 24, 2011	45.86	46.91	45.86	46.80
4879	NYSE	SOR	Fri, Oct 21, 2011	44.71	45.45	44.71	45.32
4878	NYSE	SOR	Thu, Oct 20, 2011	44.02	44.39	43.64	44.23
4877	NYSE	SOR	Wed, Oct 19, 2011	44.75	45.10	44.05	44.13
4876	NYSE	SOR	Tue, Oct 18, 2011	43.57	44.77	43.12	44.77
4875	NYSE	SOR	Mon, Oct 17, 2011	44.88	45.01	43.54	43.63
4874	NYSE	SOR	Fri, Oct 14, 2011	45.00	45.36	44.78	45.07
4873	NYSE	SOR	Thu, Oct 13, 2011	44.64	44.90	44.00	44.56
4872	NYSE	SOR	Wed, Oct 12, 2011	44.34	45.07	44.34	44.77
4871	NYSE	SOR	Tue, Oct 11, 2011	43.45	44.23	43.45	44.08
4870	NYSE	SOR	Mon, Oct 10, 2011	42.58	43.92	42.58	43.63
4869	NYSE	SOR	Fri, Oct 7, 2011	42.85	43.15	41.98	42.10
4868	NYSE	SOR	Thu, Oct 6, 2011	42.11	43.16	42.11	42.85
4867	NYSE	SOR	Wed, Oct 5, 2011	41.02	42.06	41.00	41.93
4866	NYSE	SOR	Tue, Oct 4, 2011	39.38	41.21	39.00	40.91
4865	NYSE	SOR	Mon, Oct 3, 2011	41.45	41.52	39.53	39.82
4864	NYSE	SOR	Fri, Sep 30, 2011	41.91	42.32	41.50	41.55
4863	NYSE	SOR	Thu, Sep 29, 2011	42.55	43.05	41.69	42.40
4862	NYSE	SOR	Wed, Sep 28, 2011	42.92	43.06	41.95	41.95
4861	NYSE	SOR	Tue, Sep 27, 2011	43.50	44.17	43.05	43.05
4860	NYSE	SOR	Mon, Sep 26, 2011	41.86	42.40	41.16	42.40
4859	NYSE	SOR	Fri, Sep 23, 2011	41.00	41.76	40.94	41.61
4858	NYSE	SOR	Thu, Sep 22, 2011	42.29	42.29	40.88	41.34
4857	NYSE	SOR	Wed, Sep 21, 2011	45.10	45.10	43.58	43.59
4856	NYSE	SOR	Tue, Sep 20, 2011	45.79	46.04	45.10	45.10
4855	NYSE	SOR	Mon, Sep 19, 2011	45.52	45.75	45.30	45.75
4854	NYSE	SOR	Fri, Sep 16, 2011	46.41	46.96	45.93	46.35
4853	NYSE	SOR	Thu, Sep 15, 2011	46.08	46.34	45.49	46.00
4852	NYSE	SOR	Wed, Sep 14, 2011	44.49	45.70	44.21	45.35
4851	NYSE	SOR	Tue, Sep 13, 2011	43.69	44.34	43.69	44.33
4850	NYSE	SOR	Mon, Sep 12, 2011	42.78	43.46	42.53	43.33
4849	NYSE	SOR	Fri, Sep 9, 2011	43.97	44.19	43.00	43.34
4848	NYSE	SOR	Thu, Sep 8, 2011	44.77	45.40	44.31	44.45
4847	NYSE	SOR	Wed, Sep 7, 2011	44.02	45.15	44.02	45.15
4846	NYSE	SOR	Tue, Sep 6, 2011	42.61	43.54	42.02	43.49
4845	NYSE	SOR	Fri, Sep 2, 2011	44.46	44.82	43.58	43.80
4844	NYSE	SOR	Thu, Sep 1, 2011	47.10	47.16	45.50	45.70
4843	NYSE	SOR	Wed, Aug 31, 2011	47.43	47.70	46.27	46.85
4842	NYSE	SOR	Tue, Aug 30, 2011	46.35	46.90	46.00	46.80
4841	NYSE	SOR	Mon, Aug 29, 2011	45.07	46.60	45.07	46.60
4840	NYSE	SOR	Fri, Aug 26, 2011	43.75	45.05	43.25	44.70
4839	NYSE	SOR	Thu, Aug 25, 2011	45.00	45.00	43.90	44.17
4838	NYSE	SOR	Wed, Aug 24, 2011	44.07	44.92	44.03	44.82
4837	NYSE	SOR	Tue, Aug 23, 2011	43.00	44.60	43.00	44.60
4836	NYSE	SOR	Mon, Aug 22, 2011	44.50	44.50	42.67	42.83
4835	NYSE	SOR	Fri, Aug 19, 2011	43.35	44.47	43.00	43.21
4834	NYSE	SOR	Thu, Aug 18, 2011	45.25	45.25	43.50	44.19
4833	NYSE	SOR	Wed, Aug 17, 2011	47.45	47.70	46.09	46.65
4832	NYSE	SOR	Tue, Aug 16, 2011	47.49	47.49	46.53	46.75
4831	NYSE	SOR	Mon, Aug 15, 2011	46.90	47.97	46.65	47.97
4830	NYSE	SOR	Fri, Aug 12, 2011	46.01	46.43	45.90	46.01
4829	NYSE	SOR	Thu, Aug 11, 2011	44.22	46.24	43.77	45.83
4828	NYSE	SOR	Wed, Aug 10, 2011	44.42	45.00	43.44	43.80
4827	NYSE	SOR	Tue, Aug 9, 2011	43.49	45.24	43.05	45.04
4826	NYSE	SOR	Mon, Aug 8, 2011	45.00	45.25	42.92	43.30
4825	NYSE	SOR	Fri, Aug 5, 2011	47.40	47.40	45.22	46.50
4824	NYSE	SOR	Thu, Aug 4, 2011	50.20	50.20	47.00	47.40
4823	NYSE	SOR	Wed, Aug 3, 2011	50.49	50.49	49.16	50.45
4822	NYSE	SOR	Tue, Aug 2, 2011	51.59	52.18	50.36	50.50
4821	NYSE	SOR	Mon, Aug 1, 2011	52.98	52.98	51.73	52.13
4820	NYSE	SOR	Fri, Jul 29, 2011	51.96	52.33	51.11	51.95
4819	NYSE	SOR	Thu, Jul 28, 2011	52.79	53.04	51.83	52.68
4818	NYSE	SOR	Wed, Jul 27, 2011	54.60	54.60	53.12	53.21
4817	NYSE	SOR	Tue, Jul 26, 2011	55.90	55.90	55.05	55.05
4816	NYSE	SOR	Mon, Jul 25, 2011	55.50	56.23	55.00	55.79
4815	NYSE	SOR	Fri, Jul 22, 2011	55.50	55.79	55.50	55.76
4814	NYSE	SOR	Thu, Jul 21, 2011	55.22	55.72	55.22	55.60
4813	NYSE	SOR	Wed, Jul 20, 2011	55.68	55.73	55.06	55.07
4812	NYSE	SOR	Tue, Jul 19, 2011	55.45	56.07	55.45	55.83
4811	NYSE	SOR	Mon, Jul 18, 2011	56.49	56.49	55.02	55.24
4810	NYSE	SOR	Fri, Jul 15, 2011	56.50	57.03	56.50	56.86
4809	NYSE	SOR	Thu, Jul 14, 2011	57.50	57.50	56.47	56.47
4808	NYSE	SOR	Wed, Jul 13, 2011	56.62	57.54	56.51	57.41
4807	NYSE	SOR	Tue, Jul 12, 2011	56.79	56.91	56.32	56.91
4806	NYSE	SOR	Mon, Jul 11, 2011	57.36	57.36	56.68	56.86
4805	NYSE	SOR	Fri, Jul 8, 2011	57.85	57.87	57.46	57.70
4804	NYSE	SOR	Thu, Jul 7, 2011	58.60	58.83	57.81	58.49
4803	NYSE	SOR	Wed, Jul 6, 2011	57.79	58.16	57.46	57.84
4802	NYSE	SOR	Tue, Jul 5, 2011	58.20	58.44	57.41	58.00
4801	NYSE	SOR	Fri, Jul 1, 2011	57.49	58.38	57.49	58.20
4800	NYSE	SOR	Thu, Jun 30, 2011	57.25	57.99	57.25	57.42
4799	NYSE	SOR	Wed, Jun 29, 2011	56.91	57.25	56.66	57.00
4798	NYSE	SOR	Tue, Jun 28, 2011	55.55	57.00	55.55	56.80
4797	NYSE	SOR	Mon, Jun 27, 2011	55.44	55.49	55.10	55.32
4796	NYSE	SOR	Fri, Jun 24, 2011	55.33	55.74	55.33	55.45
4795	NYSE	SOR	Thu, Jun 23, 2011	55.68	55.79	55.20	55.68
4794	NYSE	SOR	Wed, Jun 22, 2011	56.70	56.90	56.23	56.23
4793	NYSE	SOR	Tue, Jun 21, 2011	56.00	58.17	55.86	56.95
4792	NYSE	SOR	Mon, Jun 20, 2011	54.69	55.94	54.03	55.94
4791	NYSE	SOR	Fri, Jun 17, 2011	54.75	55.12	54.75	54.94
4790	NYSE	SOR	Thu, Jun 16, 2011	53.65	54.35	53.32	54.33
4789	NYSE	SOR	Wed, Jun 15, 2011	53.73	53.73	52.79	53.42
4788	NYSE	SOR	Tue, Jun 14, 2011	52.72	53.51	52.54	53.51
4787	NYSE	SOR	Mon, Jun 13, 2011	54.01	54.26	52.28	52.73
4786	NYSE	SOR	Fri, Jun 10, 2011	54.81	55.06	54.00	54.04
4785	NYSE	SOR	Thu, Jun 9, 2011	55.50	55.66	54.72	54.75
4784	NYSE	SOR	Wed, Jun 8, 2011	54.43	55.50	54.06	55.50
4783	NYSE	SOR	Tue, Jun 7, 2011	54.06	54.70	54.06	54.50
4782	NYSE	SOR	Mon, Jun 6, 2011	55.26	55.26	54.01	54.06
4781	NYSE	SOR	Fri, Jun 3, 2011	55.15	55.40	54.67	55.12
4780	NYSE	SOR	Thu, Jun 2, 2011	55.65	55.90	55.09	55.40
4779	NYSE	SOR	Wed, Jun 1, 2011	56.48	56.64	55.55	55.83
4778	NYSE	SOR	Tue, May 31, 2011	56.76	57.12	56.10	56.45
4777	NYSE	SOR	Fri, May 27, 2011	55.75	56.70	55.75	56.45
4776	NYSE	SOR	Thu, May 26, 2011	54.75	56.24	54.65	55.92
4775	NYSE	SOR	Wed, May 25, 2011	54.39	55.02	54.11	54.78
4774	NYSE	SOR	Tue, May 24, 2011	55.88	55.99	55.05	55.41
4773	NYSE	SOR	Mon, May 23, 2011	56.35	56.58	55.56	55.99
4772	NYSE	SOR	Fri, May 20, 2011	56.94	56.94	56.14	56.64
4771	NYSE	SOR	Thu, May 19, 2011	57.13	57.13	56.75	56.83
4770	NYSE	SOR	Wed, May 18, 2011	56.60	56.80	56.39	56.80
4769	NYSE	SOR	Tue, May 17, 2011	56.86	56.86	56.35	56.82
4768	NYSE	SOR	Mon, May 16, 2011	57.12	57.25	56.65	56.65
4767	NYSE	SOR	Fri, May 13, 2011	57.53	57.81	56.98	57.17
4766	NYSE	SOR	Thu, May 12, 2011	57.10	57.62	57.09	57.51
4765	NYSE	SOR	Wed, May 11, 2011	57.52	57.53	57.01	57.37
4764	NYSE	SOR	Tue, May 10, 2011	57.23	57.87	57.23	57.83
4763	NYSE	SOR	Mon, May 9, 2011	57.34	57.42	56.41	57.18
4762	NYSE	SOR	Fri, May 6, 2011	57.79	57.82	57.34	57.55
4761	NYSE	SOR	Thu, May 5, 2011	57.51	57.70	56.71	57.17
4760	NYSE	SOR	Wed, May 4, 2011	57.93	57.95	57.55	57.58
4759	NYSE	SOR	Tue, May 3, 2011	58.37	58.37	57.61	57.85
4758	NYSE	SOR	Mon, May 2, 2011	58.20	58.70	58.15	58.16
4757	NYSE	SOR	Fri, Apr 29, 2011	58.04	58.20	57.97	58.20
4756	NYSE	SOR	Thu, Apr 28, 2011	57.60	58.02	57.60	57.78
4755	NYSE	SOR	Wed, Apr 27, 2011	57.46	58.02	57.46	57.95
4754	NYSE	SOR	Tue, Apr 26, 2011	57.22	58.12	57.22	57.61
4753	NYSE	SOR	Mon, Apr 25, 2011	57.90	58.03	57.30	57.40
4752	NYSE	SOR	Thu, Apr 21, 2011	57.36	58.25	57.20	57.49
4751	NYSE	SOR	Wed, Apr 20, 2011	56.75	57.48	56.75	57.15
4750	NYSE	SOR	Tue, Apr 19, 2011	56.53	56.78	55.58	55.97
4749	NYSE	SOR	Mon, Apr 18, 2011	57.28	57.28	55.56	56.17
4748	NYSE	SOR	Fri, Apr 15, 2011	56.46	57.58	56.46	57.58
4747	NYSE	SOR	Thu, Apr 14, 2011	55.55	56.41	55.55	56.21
4746	NYSE	SOR	Wed, Apr 13, 2011	55.78	56.30	55.78	56.21
4745	NYSE	SOR	Tue, Apr 12, 2011	56.00	56.25	54.78	55.53
4744	NYSE	SOR	Mon, Apr 11, 2011	57.95	58.74	56.01	56.45
4743	NYSE	SOR	Fri, Apr 8, 2011	58.28	58.89	57.91	57.91
4742	NYSE	SOR	Thu, Apr 7, 2011	58.75	59.11	58.19	58.57
4741	NYSE	SOR	Wed, Apr 6, 2011	59.15	59.15	58.53	58.87
4740	NYSE	SOR	Tue, Apr 5, 2011	58.31	59.00	58.23	58.98
4739	NYSE	SOR	Mon, Apr 4, 2011	58.45	58.59	58.00	58.15
4738	NYSE	SOR	Fri, Apr 1, 2011	58.18	58.96	57.92	57.96
4737	NYSE	SOR	Thu, Mar 31, 2011	58.39	58.51	57.80	58.05
4736	NYSE	SOR	Wed, Mar 30, 2011	57.17	58.19	57.17	58.10
4735	NYSE	SOR	Tue, Mar 29, 2011	56.61	57.00	56.36	56.98
4734	NYSE	SOR	Mon, Mar 28, 2011	56.94	57.02	56.70	56.76
4733	NYSE	SOR	Fri, Mar 25, 2011	55.88	57.29	55.88	56.80
4732	NYSE	SOR	Thu, Mar 24, 2011	60.62	62.20	56.33	56.58
4731	NYSE	SOR	Wed, Mar 23, 2011	56.13	56.30	55.69	56.13
4730	NYSE	SOR	Tue, Mar 22, 2011	56.47	56.47	54.65	56.00
4729	NYSE	SOR	Mon, Mar 21, 2011	55.80	56.26	55.76	56.25
4728	NYSE	SOR	Fri, Mar 18, 2011	55.67	55.92	55.29	55.32
4727	NYSE	SOR	Thu, Mar 17, 2011	55.70	55.70	55.12	55.14
4726	NYSE	SOR	Wed, Mar 16, 2011	55.50	55.82	54.60	54.75
4725	NYSE	SOR	Tue, Mar 15, 2011	55.15	55.30	54.00	55.13
4724	NYSE	SOR	Mon, Mar 14, 2011	55.02	55.08	54.30	55.08
4723	NYSE	SOR	Fri, Mar 11, 2011	55.25	55.27	54.80	55.16
4722	NYSE	SOR	Thu, Mar 10, 2011	56.29	56.30	55.29	55.29
4721	NYSE	SOR	Wed, Mar 9, 2011	56.50	56.78	56.31	56.43
4720	NYSE	SOR	Tue, Mar 8, 2011	56.13	56.75	56.13	56.75
4719	NYSE	SOR	Mon, Mar 7, 2011	56.42	56.42	55.70	55.81
4718	NYSE	SOR	Fri, Mar 4, 2011	56.90	56.99	56.21	56.70
4717	NYSE	SOR	Thu, Mar 3, 2011	56.42	57.40	56.31	56.80
4716	NYSE	SOR	Wed, Mar 2, 2011	54.94	55.87	54.94	55.44
4715	NYSE	SOR	Tue, Mar 1, 2011	55.80	56.10	54.90	54.91
4714	NYSE	SOR	Mon, Feb 28, 2011	56.10	56.40	55.70	56.00
4713	NYSE	SOR	Fri, Feb 25, 2011	55.65	56.05	55.65	55.94
4712	NYSE	SOR	Thu, Feb 24, 2011	55.09	56.25	54.33	55.45
4711	NYSE	SOR	Wed, Feb 23, 2011	56.04	56.93	54.78	55.11
4710	NYSE	SOR	Tue, Feb 22, 2011	57.25	57.42	56.85	57.02
4709	NYSE	SOR	Fri, Feb 18, 2011	57.70	57.70	57.39	57.50
4708	NYSE	SOR	Thu, Feb 17, 2011	58.29	58.29	57.47	57.47
4707	NYSE	SOR	Wed, Feb 16, 2011	57.89	58.96	57.30	58.20
4706	NYSE	SOR	Tue, Feb 15, 2011	56.64	57.25	56.60	57.12
4705	NYSE	SOR	Mon, Feb 14, 2011	56.23	56.75	56.01	56.70
4704	NYSE	SOR	Fri, Feb 11, 2011	55.18	56.33	55.18	55.83
4703	NYSE	SOR	Thu, Feb 10, 2011	56.23	56.23	54.87	55.83
4702	NYSE	SOR	Wed, Feb 9, 2011	56.68	56.98	55.05	56.11
4701	NYSE	SOR	Tue, Feb 8, 2011	57.30	57.45	56.43	56.97
4700	NYSE	SOR	Mon, Feb 7, 2011	56.18	57.54	56.18	57.12
4699	NYSE	SOR	Fri, Feb 4, 2011	55.22	56.09	55.16	56.00
4698	NYSE	SOR	Thu, Feb 3, 2011	55.00	55.30	54.62	55.30
4697	NYSE	SOR	Wed, Feb 2, 2011	55.30	55.30	54.73	55.30
4696	NYSE	SOR	Tue, Feb 1, 2011	54.35	55.43	54.35	55.33
4695	NYSE	SOR	Mon, Jan 31, 2011	54.19	54.78	53.81	54.19
4694	NYSE	SOR	Fri, Jan 28, 2011	55.43	55.43	53.70	53.89
4693	NYSE	SOR	Thu, Jan 27, 2011	54.85	55.69	54.85	55.21
4692	NYSE	SOR	Wed, Jan 26, 2011	55.03	55.22	54.51	54.80
4691	NYSE	SOR	Tue, Jan 25, 2011	54.20	54.78	53.99	54.53
4690	NYSE	SOR	Mon, Jan 24, 2011	54.35	54.66	53.90	54.39
4689	NYSE	SOR	Fri, Jan 21, 2011	54.26	54.99	54.06	54.34
4688	NYSE	SOR	Thu, Jan 20, 2011	55.00	55.00	53.67	54.22
4687	NYSE	SOR	Wed, Jan 19, 2011	56.55	56.55	55.17	55.21
4686	NYSE	SOR	Tue, Jan 18, 2011	56.02	56.90	56.02	56.50
4685	NYSE	SOR	Fri, Jan 14, 2011	55.51	57.44	55.51	57.14
4684	NYSE	SOR	Thu, Jan 13, 2011	55.16	55.74	55.16	55.55
4683	NYSE	SOR	Wed, Jan 12, 2011	54.81	55.39	54.71	55.39
4682	NYSE	SOR	Tue, Jan 11, 2011	54.57	54.87	54.24	54.59
4681	NYSE	SOR	Mon, Jan 10, 2011	53.58	54.67	53.50	54.36
4680	NYSE	SOR	Fri, Jan 7, 2011	53.86	53.86	53.40	53.77
4679	NYSE	SOR	Thu, Jan 6, 2011	53.66	53.96	53.42	53.49
4678	NYSE	SOR	Wed, Jan 5, 2011	53.75	54.75	53.25	53.77
4677	NYSE	SOR	Tue, Jan 4, 2011	53.80	53.80	52.72	53.20
4676	NYSE	SOR	Mon, Jan 3, 2011	53.46	54.03	53.46	53.60
4675	NYSE	SOR	Fri, Dec 31, 2010	53.40	53.50	53.13	53.13
4674	NYSE	SOR	Thu, Dec 30, 2010	53.60	53.74	53.02	53.12
4673	NYSE	SOR	Wed, Dec 29, 2010	53.60	53.97	53.22	53.22
4672	NYSE	SOR	Tue, Dec 28, 2010	53.21	53.50	53.15	53.50
4671	NYSE	SOR	Mon, Dec 27, 2010	53.07	53.45	53.07	53.22
4670	NYSE	SOR	Thu, Dec 23, 2010	53.45	53.68	52.94	53.39
4669	NYSE	SOR	Wed, Dec 22, 2010	53.75	53.75	53.45	53.57
4668	NYSE	SOR	Tue, Dec 21, 2010	53.50	53.95	53.09	53.85
4667	NYSE	SOR	Mon, Dec 20, 2010	53.50	53.90	53.24	53.40
4666	NYSE	SOR	Fri, Dec 17, 2010	53.03	53.61	52.50	53.45
4665	NYSE	SOR	Thu, Dec 16, 2010	52.86	53.28	52.57	53.20
4664	NYSE	SOR	Wed, Dec 15, 2010	53.21	53.50	52.50	52.50
4663	NYSE	SOR	Tue, Dec 14, 2010	52.98	52.98	52.50	52.50
4662	NYSE	SOR	Mon, Dec 13, 2010	52.75	53.10	52.46	52.70
4661	NYSE	SOR	Fri, Dec 10, 2010	52.00	52.98	52.00	52.78
4660	NYSE	SOR	Thu, Dec 9, 2010	52.04	52.47	52.04	52.33
4659	NYSE	SOR	Wed, Dec 8, 2010	52.37	52.65	51.95	51.98
4658	NYSE	SOR	Tue, Dec 7, 2010	52.50	52.82	52.15	52.39
4657	NYSE	SOR	Mon, Dec 6, 2010	52.13	52.37	51.84	52.37
4656	NYSE	SOR	Fri, Dec 3, 2010	51.76	52.56	51.70	52.05
4655	NYSE	SOR	Thu, Dec 2, 2010	51.16	51.76	51.16	51.63
4654	NYSE	SOR	Wed, Dec 1, 2010	50.39	51.40	50.39	51.11
4653	NYSE	SOR	Tue, Nov 30, 2010	49.65	50.22	49.48	49.93
4652	NYSE	SOR	Mon, Nov 29, 2010	49.84	49.98	49.39	49.98
4651	NYSE	SOR	Fri, Nov 26, 2010	49.85	50.31	49.85	49.89
4650	NYSE	SOR	Wed, Nov 24, 2010	49.27	50.29	49.27	50.06
4649	NYSE	SOR	Tue, Nov 23, 2010	49.57	49.57	48.88	49.27
4648	NYSE	SOR	Mon, Nov 22, 2010	50.00	50.45	49.66	50.45
4647	NYSE	SOR	Fri, Nov 19, 2010	49.92	50.46	49.62	50.12
4646	NYSE	SOR	Thu, Nov 18, 2010	49.30	49.90	49.30	49.80
4645	NYSE	SOR	Wed, Nov 17, 2010	48.50	49.00	48.50	48.62
4644	NYSE	SOR	Tue, Nov 16, 2010	49.67	49.70	48.50	48.51
4643	NYSE	SOR	Mon, Nov 15, 2010	49.72	50.05	49.45	49.79
4642	NYSE	SOR	Fri, Nov 12, 2010	50.36	50.40	49.47	49.60
4641	NYSE	SOR	Thu, Nov 11, 2010	50.17	50.66	49.88	50.46
4640	NYSE	SOR	Wed, Nov 10, 2010	49.96	52.44	49.71	50.75
4639	NYSE	SOR	Tue, Nov 9, 2010	50.33	50.78	49.77	49.78
4638	NYSE	SOR	Mon, Nov 8, 2010	50.00	50.53	50.00	50.48
4637	NYSE	SOR	Fri, Nov 5, 2010	50.20	51.28	49.97	50.48
4636	NYSE	SOR	Thu, Nov 4, 2010	49.35	50.27	49.35	49.95
4635	NYSE	SOR	Wed, Nov 3, 2010	49.26	49.26	48.63	49.16
4634	NYSE	SOR	Tue, Nov 2, 2010	48.50	49.00	48.48	48.96
4633	NYSE	SOR	Mon, Nov 1, 2010	48.68	49.00	48.17	48.17
4632	NYSE	SOR	Fri, Oct 29, 2010	48.02	48.59	48.02	48.38
4631	NYSE	SOR	Thu, Oct 28, 2010	48.45	48.45	47.76	48.16
4630	NYSE	SOR	Wed, Oct 27, 2010	48.08	48.35	47.56	48.35
4629	NYSE	SOR	Tue, Oct 26, 2010	48.00	48.42	47.70	48.42
4628	NYSE	SOR	Mon, Oct 25, 2010	48.10	48.50	47.93	48.09
4627	NYSE	SOR	Fri, Oct 22, 2010	47.54	48.09	47.54	47.93
4626	NYSE	SOR	Thu, Oct 21, 2010	48.25	48.55	47.32	47.81
4625	NYSE	SOR	Wed, Oct 20, 2010	48.09	48.29	47.69	48.01
4624	NYSE	SOR	Tue, Oct 19, 2010	48.50	48.50	47.37	47.57
4623	NYSE	SOR	Mon, Oct 18, 2010	48.57	48.59	48.24	48.59
4622	NYSE	SOR	Fri, Oct 15, 2010	48.23	48.60	47.98	48.33
4621	NYSE	SOR	Thu, Oct 14, 2010	48.50	48.60	47.68	48.20
4620	NYSE	SOR	Wed, Oct 13, 2010	48.05	48.77	48.05	48.70
4619	NYSE	SOR	Tue, Oct 12, 2010	47.50	47.88	47.25	47.82
4618	NYSE	SOR	Mon, Oct 11, 2010	47.45	48.00	47.38	47.68
4617	NYSE	SOR	Fri, Oct 8, 2010	46.92	47.34	46.63	47.25
4616	NYSE	SOR	Thu, Oct 7, 2010	46.62	47.00	46.45	46.77
4615	NYSE	SOR	Wed, Oct 6, 2010	46.78	47.00	46.42	46.45
4614	NYSE	SOR	Tue, Oct 5, 2010	46.35	46.94	46.20	46.80
4613	NYSE	SOR	Mon, Oct 4, 2010	46.02	46.50	45.62	46.00
4612	NYSE	SOR	Fri, Oct 1, 2010	46.46	46.67	45.75	46.27
4611	NYSE	SOR	Thu, Sep 30, 2010	45.03	46.90	45.02	46.44
4610	NYSE	SOR	Wed, Sep 29, 2010	45.56	46.32	45.55	46.19
4609	NYSE	SOR	Tue, Sep 28, 2010	46.00	46.00	45.37	45.97
4608	NYSE	SOR	Mon, Sep 27, 2010	46.03	46.50	46.03	46.24
4607	NYSE	SOR	Fri, Sep 24, 2010	45.89	46.50	45.30	46.19
4606	NYSE	SOR	Thu, Sep 23, 2010	45.45	45.97	44.77	45.35
4605	NYSE	SOR	Wed, Sep 22, 2010	46.16	46.35	45.15	45.15
4604	NYSE	SOR	Tue, Sep 21, 2010	45.71	46.87	45.40	46.40
4603	NYSE	SOR	Mon, Sep 20, 2010	44.86	45.82	44.86	45.49
4602	NYSE	SOR	Fri, Sep 17, 2010	44.97	44.99	44.36	44.95
4601	NYSE	SOR	Thu, Sep 16, 2010	44.79	45.09	44.65	44.99
4600	NYSE	SOR	Wed, Sep 15, 2010	44.78	45.00	44.49	44.59
4599	NYSE	SOR	Tue, Sep 14, 2010	44.16	44.95	44.16	44.51
4598	NYSE	SOR	Mon, Sep 13, 2010	43.90	44.61	43.90	44.45
4597	NYSE	SOR	Fri, Sep 10, 2010	44.35	44.47	43.72	43.78
4596	NYSE	SOR	Thu, Sep 9, 2010	43.75	44.15	43.46	43.97
4595	NYSE	SOR	Wed, Sep 8, 2010	43.31	43.92	43.02	43.24
4594	NYSE	SOR	Tue, Sep 7, 2010	43.50	43.50	42.92	42.92
4593	NYSE	SOR	Fri, Sep 3, 2010	42.83	43.86	42.83	43.30
4592	NYSE	SOR	Thu, Sep 2, 2010	41.83	42.50	41.83	42.41
4591	NYSE	SOR	Wed, Sep 1, 2010	41.00	41.80	41.00	41.80
4590	NYSE	SOR	Tue, Aug 31, 2010	40.81	41.33	40.75	40.75
4589	NYSE	SOR	Mon, Aug 30, 2010	41.34	41.68	41.14	41.15
4588	NYSE	SOR	Fri, Aug 27, 2010	41.54	41.56	40.89	41.34
4587	NYSE	SOR	Thu, Aug 26, 2010	41.18	41.68	41.10	41.10
4586	NYSE	SOR	Wed, Aug 25, 2010	40.78	41.09	40.47	41.08
4585	NYSE	SOR	Tue, Aug 24, 2010	42.22	42.24	41.64	41.68
4584	NYSE	SOR	Mon, Aug 23, 2010	42.47	42.47	42.00	42.35
4583	NYSE	SOR	Fri, Aug 20, 2010	42.55	42.55	41.75	42.17
4582	NYSE	SOR	Thu, Aug 19, 2010	43.20	43.20	42.55	42.70
4581	NYSE	SOR	Wed, Aug 18, 2010	43.00	43.35	43.00	43.35
4580	NYSE	SOR	Tue, Aug 17, 2010	42.76	43.24	42.76	42.79
4579	NYSE	SOR	Mon, Aug 16, 2010	42.95	42.95	42.56	42.75
4578	NYSE	SOR	Fri, Aug 13, 2010	43.15	43.44	42.89	43.14
4577	NYSE	SOR	Thu, Aug 12, 2010	43.50	43.60	42.87	43.15
4576	NYSE	SOR	Wed, Aug 11, 2010	44.15	44.35	43.27	43.65
4575	NYSE	SOR	Tue, Aug 10, 2010	44.70	44.70	43.95	44.69
4574	NYSE	SOR	Mon, Aug 9, 2010	44.25	44.31	43.95	44.31
4573	NYSE	SOR	Fri, Aug 6, 2010	43.86	44.11	43.71	44.05
4572	NYSE	SOR	Thu, Aug 5, 2010	43.81	44.10	43.62	43.94
4571	NYSE	SOR	Wed, Aug 4, 2010	44.13	44.13	43.61	43.91
4570	NYSE	SOR	Tue, Aug 3, 2010	44.25	44.25	43.42	43.53
4569	NYSE	SOR	Mon, Aug 2, 2010	43.95	43.99	42.97	43.90
4568	NYSE	SOR	Fri, Jul 30, 2010	42.50	43.39	42.50	43.05
4567	NYSE	SOR	Thu, Jul 29, 2010	43.55	43.85	42.56	42.56
4566	NYSE	SOR	Wed, Jul 28, 2010	44.43	44.43	43.25	43.25
4565	NYSE	SOR	Tue, Jul 27, 2010	44.95	44.95	43.90	44.17
4564	NYSE	SOR	Mon, Jul 26, 2010	43.45	44.77	43.45	44.42
4563	NYSE	SOR	Fri, Jul 23, 2010	43.40	43.75	42.80	43.63
4562	NYSE	SOR	Thu, Jul 22, 2010	42.29	43.12	42.29	43.10
4561	NYSE	SOR	Wed, Jul 21, 2010	42.57	42.60	41.94	41.99
4560	NYSE	SOR	Tue, Jul 20, 2010	41.32	42.32	41.20	42.28
4559	NYSE	SOR	Mon, Jul 19, 2010	41.66	41.79	41.07	41.56
4558	NYSE	SOR	Fri, Jul 16, 2010	42.20	42.39	41.24	41.36
4557	NYSE	SOR	Thu, Jul 15, 2010	42.65	42.95	42.29	42.60
4556	NYSE	SOR	Wed, Jul 14, 2010	43.10	43.10	42.51	42.85
4555	NYSE	SOR	Tue, Jul 13, 2010	42.05	42.95	42.05	42.95
4554	NYSE	SOR	Mon, Jul 12, 2010	42.39	42.43	41.63	41.96
4553	NYSE	SOR	Fri, Jul 9, 2010	42.24	42.44	41.84	42.08
4552	NYSE	SOR	Thu, Jul 8, 2010	41.50	42.16	41.49	42.14
4551	NYSE	SOR	Wed, Jul 7, 2010	40.63	41.71	40.63	41.50
4550	NYSE	SOR	Tue, Jul 6, 2010	41.95	42.24	40.72	40.72
4549	NYSE	SOR	Fri, Jul 2, 2010	41.61	41.87	40.92	41.87
4548	NYSE	SOR	Thu, Jul 1, 2010	41.44	41.93	40.53	41.31
4547	NYSE	SOR	Wed, Jun 30, 2010	42.03	42.75	42.02	42.02
4546	NYSE	SOR	Tue, Jun 29, 2010	43.31	43.35	42.22	42.26
4545	NYSE	SOR	Mon, Jun 28, 2010	42.90	44.05	42.69	43.90
4544	NYSE	SOR	Fri, Jun 25, 2010	43.62	44.28	43.38	43.56
4543	NYSE	SOR	Thu, Jun 24, 2010	43.51	44.05	43.15	43.75
4542	NYSE	SOR	Wed, Jun 23, 2010	43.93	43.93	43.11	43.67
4541	NYSE	SOR	Tue, Jun 22, 2010	44.41	44.55	43.72	43.99
4540	NYSE	SOR	Mon, Jun 21, 2010	45.14	45.19	44.25	44.25
4539	NYSE	SOR	Fri, Jun 18, 2010	44.77	44.97	44.77	44.89
4538	NYSE	SOR	Thu, Jun 17, 2010	44.78	44.78	44.42	44.45
4537	NYSE	SOR	Wed, Jun 16, 2010	44.25	44.65	44.11	44.58
4536	NYSE	SOR	Tue, Jun 15, 2010	44.00	44.37	43.86	44.21
4535	NYSE	SOR	Mon, Jun 14, 2010	43.34	43.95	43.33	43.57
4534	NYSE	SOR	Fri, Jun 11, 2010	42.51	43.18	41.81	43.14
4533	NYSE	SOR	Thu, Jun 10, 2010	42.30	42.99	42.30	42.86
4532	NYSE	SOR	Wed, Jun 9, 2010	41.33	42.22	41.21	41.21
4531	NYSE	SOR	Tue, Jun 8, 2010	41.26	41.71	40.83	41.40
4530	NYSE	SOR	Mon, Jun 7, 2010	42.99	42.99	41.19	41.26
4529	NYSE	SOR	Fri, Jun 4, 2010	43.92	43.98	42.85	43.20
4528	NYSE	SOR	Thu, Jun 3, 2010	44.15	44.37	43.93	44.16
4527	NYSE	SOR	Wed, Jun 2, 2010	43.31	43.94	43.02	43.81
4526	NYSE	SOR	Tue, Jun 1, 2010	43.96	43.96	43.42	43.42
4525	NYSE	SOR	Fri, May 28, 2010	44.41	44.46	43.34	43.75
4524	NYSE	SOR	Thu, May 27, 2010	43.30	44.27	43.30	44.27
4523	NYSE	SOR	Wed, May 26, 2010	43.95	43.95	42.80	43.10
4522	NYSE	SOR	Tue, May 25, 2010	43.85	43.85	41.57	43.47
4521	NYSE	SOR	Mon, May 24, 2010	43.27	45.70	43.27	43.76
4520	NYSE	SOR	Fri, May 21, 2010	42.18	47.08	41.20	43.28
4519	NYSE	SOR	Thu, May 20, 2010	43.75	43.75	42.95	43.05
4518	NYSE	SOR	Wed, May 19, 2010	45.28	45.28	44.22	44.61
4517	NYSE	SOR	Tue, May 18, 2010	46.25	46.70	45.17	45.17
4516	NYSE	SOR	Mon, May 17, 2010	45.93	46.23	44.78	45.71
4515	NYSE	SOR	Fri, May 14, 2010	46.55	46.55	45.44	46.04
4514	NYSE	SOR	Thu, May 13, 2010	47.45	47.51	46.82	47.02
4513	NYSE	SOR	Wed, May 12, 2010	45.72	47.31	45.72	47.27
4512	NYSE	SOR	Tue, May 11, 2010	45.05	46.39	45.05	46.05
4511	NYSE	SOR	Mon, May 10, 2010	45.72	46.46	45.46	45.46
4510	NYSE	SOR	Fri, May 7, 2010	44.30	44.81	43.10	43.82
4509	NYSE	SOR	Thu, May 6, 2010	47.32	47.32	42.50	44.25
4508	NYSE	SOR	Wed, May 5, 2010	46.15	47.47	46.15	46.91
4507	NYSE	SOR	Tue, May 4, 2010	48.80	48.80	47.00	47.50
4506	NYSE	SOR	Mon, May 3, 2010	48.33	49.03	48.33	49.00
4505	NYSE	SOR	Fri, Apr 30, 2010	49.27	49.82	47.99	48.17
4504	NYSE	SOR	Thu, Apr 29, 2010	48.91	49.46	48.78	49.40
4503	NYSE	SOR	Wed, Apr 28, 2010	48.83	49.02	48.26	48.64
4502	NYSE	SOR	Tue, Apr 27, 2010	49.47	49.47	48.14	48.63
4501	NYSE	SOR	Mon, Apr 26, 2010	49.60	49.80	49.45	49.45
4500	NYSE	SOR	Fri, Apr 23, 2010	48.52	49.47	48.52	49.47
4499	NYSE	SOR	Thu, Apr 22, 2010	48.03	48.79	47.61	48.79
4498	NYSE	SOR	Wed, Apr 21, 2010	48.03	48.04	47.77	47.91
4497	NYSE	SOR	Tue, Apr 20, 2010	47.29	48.08	47.29	47.86
4496	NYSE	SOR	Mon, Apr 19, 2010	47.14	48.16	46.85	47.09
4495	NYSE	SOR	Fri, Apr 16, 2010	48.32	48.32	46.89	47.15
4494	NYSE	SOR	Thu, Apr 15, 2010	47.39	48.15	47.39	48.01
4493	NYSE	SOR	Wed, Apr 14, 2010	47.58	47.95	47.11	47.95
4492	NYSE	SOR	Tue, Apr 13, 2010	47.10	47.33	46.85	47.15
4491	NYSE	SOR	Mon, Apr 12, 2010	47.21	47.55	47.00	47.09
4490	NYSE	SOR	Fri, Apr 9, 2010	47.49	47.50	47.24	47.43
4489	NYSE	SOR	Thu, Apr 8, 2010	47.28	47.46	46.95	47.26
4488	NYSE	SOR	Wed, Apr 7, 2010	47.74	47.91	47.29	47.48
4487	NYSE	SOR	Tue, Apr 6, 2010	47.23	47.96	47.22	47.94
4486	NYSE	SOR	Mon, Apr 5, 2010	46.81	47.50	46.57	47.39
4485	NYSE	SOR	Thu, Apr 1, 2010	46.51	47.09	46.50	46.93
4484	NYSE	SOR	Wed, Mar 31, 2010	46.60	46.68	46.38	46.42
4483	NYSE	SOR	Tue, Mar 30, 2010	46.41	46.52	46.09	46.35
4482	NYSE	SOR	Mon, Mar 29, 2010	46.20	46.33	45.90	46.22
4481	NYSE	SOR	Fri, Mar 26, 2010	45.54	46.23	45.40	45.73
4480	NYSE	SOR	Thu, Mar 25, 2010	46.50	46.60	45.29	45.44
4479	NYSE	SOR	Wed, Mar 24, 2010	46.29	46.32	45.80	46.03
4478	NYSE	SOR	Tue, Mar 23, 2010	45.71	46.55	45.52	46.25
4477	NYSE	SOR	Mon, Mar 22, 2010	45.50	45.92	45.40	45.76
4476	NYSE	SOR	Fri, Mar 19, 2010	46.25	46.25	45.42	45.46
4475	NYSE	SOR	Thu, Mar 18, 2010	46.39	46.47	46.15	46.38
4474	NYSE	SOR	Wed, Mar 17, 2010	45.84	46.40	45.84	46.37
4473	NYSE	SOR	Tue, Mar 16, 2010	45.79	45.99	45.26	45.94
4472	NYSE	SOR	Mon, Mar 15, 2010	46.64	46.64	45.02	45.45
4471	NYSE	SOR	Fri, Mar 12, 2010	46.42	46.42	45.28	45.80
4470	NYSE	SOR	Thu, Mar 11, 2010	45.02	45.40	44.78	45.40
4469	NYSE	SOR	Wed, Mar 10, 2010	44.80	45.52	44.80	45.16
4468	NYSE	SOR	Tue, Mar 9, 2010	43.79	45.22	43.79	45.01
4467	NYSE	SOR	Mon, Mar 8, 2010	44.51	44.97	44.32	44.84
4466	NYSE	SOR	Fri, Mar 5, 2010	43.85	44.67	43.85	44.64
4465	NYSE	SOR	Thu, Mar 4, 2010	43.89	44.02	43.65	43.65
4464	NYSE	SOR	Wed, Mar 3, 2010	43.78	44.25	43.78	44.09
4463	NYSE	SOR	Tue, Mar 2, 2010	43.28	43.78	43.27	43.68
4462	NYSE	SOR	Mon, Mar 1, 2010	42.51	43.28	42.51	43.05
4461	NYSE	SOR	Fri, Feb 26, 2010	42.34	42.55	42.32	42.51
4460	NYSE	SOR	Thu, Feb 25, 2010	42.65	42.65	41.91	42.34
4459	NYSE	SOR	Wed, Feb 24, 2010	42.71	42.84	42.48	42.57
4458	NYSE	SOR	Tue, Feb 23, 2010	42.29	43.26	42.25	42.70
4457	NYSE	SOR	Mon, Feb 22, 2010	42.30	42.85	42.28	42.44
4456	NYSE	SOR	Fri, Feb 19, 2010	42.32	42.69	42.27	42.27
4455	NYSE	SOR	Thu, Feb 18, 2010	42.40	42.78	42.40	42.52
4454	NYSE	SOR	Wed, Feb 17, 2010	42.96	42.96	42.36	42.64
4453	NYSE	SOR	Tue, Feb 16, 2010	42.30	42.92	42.03	42.88
4452	NYSE	SOR	Fri, Feb 12, 2010	41.40	41.89	41.33	41.89
4451	NYSE	SOR	Thu, Feb 11, 2010	39.37	41.73	39.37	41.57
4450	NYSE	SOR	Wed, Feb 10, 2010	41.09	41.55	40.86	41.25
4449	NYSE	SOR	Tue, Feb 9, 2010	40.99	41.65	40.83	41.20
4448	NYSE	SOR	Mon, Feb 8, 2010	40.42	41.49	40.42	40.66
4447	NYSE	SOR	Fri, Feb 5, 2010	41.10	41.10	39.84	40.62
4446	NYSE	SOR	Thu, Feb 4, 2010	42.30	42.30	41.05	41.09
4445	NYSE	SOR	Wed, Feb 3, 2010	42.46	42.79	42.33	42.51
4444	NYSE	SOR	Tue, Feb 2, 2010	41.81	42.64	41.81	42.50
4443	NYSE	SOR	Mon, Feb 1, 2010	41.35	41.75	41.35	41.65
4442	NYSE	SOR	Fri, Jan 29, 2010	41.90	42.10	41.00	41.05
4441	NYSE	SOR	Thu, Jan 28, 2010	42.21	42.30	41.31	41.89
4440	NYSE	SOR	Wed, Jan 27, 2010	42.25	42.27	41.86	42.09
4439	NYSE	SOR	Tue, Jan 26, 2010	42.31	42.48	42.21	42.24
4438	NYSE	SOR	Mon, Jan 25, 2010	42.59	42.59	42.21	42.38
4437	NYSE	SOR	Fri, Jan 22, 2010	42.97	43.14	42.26	42.27
4436	NYSE	SOR	Thu, Jan 21, 2010	43.66	43.75	42.93	42.99
4435	NYSE	SOR	Wed, Jan 20, 2010	44.13	44.13	43.50	43.61
4434	NYSE	SOR	Tue, Jan 19, 2010	44.01	44.53	43.70	44.33
4433	NYSE	SOR	Fri, Jan 15, 2010	44.98	44.98	44.00	44.17
4432	NYSE	SOR	Thu, Jan 14, 2010	44.32	44.94	44.17	44.84
4431	NYSE	SOR	Wed, Jan 13, 2010	43.90	44.40	43.90	44.40
4430	NYSE	SOR	Tue, Jan 12, 2010	44.00	44.04	43.68	43.76
4429	NYSE	SOR	Mon, Jan 11, 2010	44.19	44.39	44.00	44.32
4428	NYSE	SOR	Fri, Jan 8, 2010	43.90	44.02	43.72	44.02
4427	NYSE	SOR	Thu, Jan 7, 2010	43.47	43.80	43.30	43.77
4426	NYSE	SOR	Wed, Jan 6, 2010	43.28	43.68	43.28	43.50
4425	NYSE	SOR	Tue, Jan 5, 2010	43.31	43.50	43.03	43.27
4424	NYSE	SOR	Mon, Jan 4, 2010	43.20	43.43	43.00	43.18
4423	NYSE	SOR	Thu, Dec 31, 2009	42.78	43.04	42.78	42.91
4422	NYSE	SOR	Wed, Dec 30, 2009	42.90	43.00	42.62	42.81
4421	NYSE	SOR	Tue, Dec 29, 2009	42.99	43.15	42.90	42.96
4420	NYSE	SOR	Mon, Dec 28, 2009	43.00	43.00	42.82	42.89
4419	NYSE	SOR	Thu, Dec 24, 2009	42.92	42.99	42.76	42.99
4418	NYSE	SOR	Wed, Dec 23, 2009	42.79	42.97	42.67	42.97
4417	NYSE	SOR	Tue, Dec 22, 2009	42.33	42.82	42.33	42.76
4416	NYSE	SOR	Mon, Dec 21, 2009	41.37	42.79	41.37	42.28
4415	NYSE	SOR	Fri, Dec 18, 2009	42.62	42.62	41.82	42.00
4414	NYSE	SOR	Thu, Dec 17, 2009	42.60	42.81	42.40	42.81
4413	NYSE	SOR	Wed, Dec 16, 2009	42.52	43.57	42.07	43.10
4412	NYSE	SOR	Tue, Dec 15, 2009	41.76	42.70	41.76	42.70
4411	NYSE	SOR	Mon, Dec 14, 2009	41.17	41.80	41.15	41.80
4410	NYSE	SOR	Fri, Dec 11, 2009	41.49	41.50	40.97	41.15
4409	NYSE	SOR	Thu, Dec 10, 2009	41.04	41.39	40.90	40.90
4408	NYSE	SOR	Wed, Dec 9, 2009	41.15	41.15	40.70	41.04
4407	NYSE	SOR	Tue, Dec 8, 2009	41.16	41.16	40.60	40.93
4406	NYSE	SOR	Mon, Dec 7, 2009	41.24	41.56	41.15	41.17
4405	NYSE	SOR	Fri, Dec 4, 2009	41.30	42.10	40.51	41.01
4404	NYSE	SOR	Thu, Dec 3, 2009	40.73	41.33	40.68	40.78
4403	NYSE	SOR	Wed, Dec 2, 2009	40.58	41.10	40.58	40.98
4402	NYSE	SOR	Tue, Dec 1, 2009	40.58	40.97	40.50	40.60
4401	NYSE	SOR	Mon, Nov 30, 2009	40.22	40.39	40.03	40.39
4400	NYSE	SOR	Fri, Nov 27, 2009	40.70	40.70	40.16	40.65
4399	NYSE	SOR	Wed, Nov 25, 2009	42.10	44.77	40.90	40.90
4398	NYSE	SOR	Tue, Nov 24, 2009	40.93	41.40	40.74	41.04
4397	NYSE	SOR	Mon, Nov 23, 2009	41.29	41.67	41.18	41.18
4396	NYSE	SOR	Fri, Nov 20, 2009	41.02	41.09	40.40	40.95
4395	NYSE	SOR	Thu, Nov 19, 2009	41.97	41.97	40.80	41.20
4394	NYSE	SOR	Wed, Nov 18, 2009	42.04	42.15	41.90	41.99
4393	NYSE	SOR	Tue, Nov 17, 2009	42.00	42.41	41.81	42.10
4392	NYSE	SOR	Mon, Nov 16, 2009	41.47	42.51	41.47	42.20
4391	NYSE	SOR	Fri, Nov 13, 2009	41.75	41.75	41.43	41.51
4390	NYSE	SOR	Thu, Nov 12, 2009	42.35	42.44	41.61	41.61
4389	NYSE	SOR	Wed, Nov 11, 2009	42.18	42.57	42.02	42.06
4388	NYSE	SOR	Tue, Nov 10, 2009	41.22	42.07	41.22	41.80
4387	NYSE	SOR	Mon, Nov 9, 2009	40.83	41.53	40.82	41.53
4386	NYSE	SOR	Fri, Nov 6, 2009	40.10	41.00	40.10	40.59
4385	NYSE	SOR	Thu, Nov 5, 2009	39.90	40.60	39.90	40.47
4384	NYSE	SOR	Wed, Nov 4, 2009	39.80	40.23	39.80	39.94
4383	NYSE	SOR	Tue, Nov 3, 2009	39.43	39.75	39.04	39.68
4382	NYSE	SOR	Mon, Nov 2, 2009	39.50	40.06	39.01	39.23
4381	NYSE	SOR	Fri, Oct 30, 2009	40.11	40.33	38.70	39.38
4380	NYSE	SOR	Thu, Oct 29, 2009	39.63	40.75	39.60	40.28
4379	NYSE	SOR	Wed, Oct 28, 2009	41.09	41.11	38.70	39.34
4378	NYSE	SOR	Tue, Oct 27, 2009	42.05	42.25	41.06	41.35
4377	NYSE	SOR	Mon, Oct 26, 2009	42.20	43.09	41.95	42.02
4376	NYSE	SOR	Fri, Oct 23, 2009	43.03	43.30	42.59	42.78
4375	NYSE	SOR	Thu, Oct 22, 2009	43.10	43.10	42.38	43.10
4374	NYSE	SOR	Wed, Oct 21, 2009	43.07	43.71	42.95	43.30
4373	NYSE	SOR	Tue, Oct 20, 2009	43.23	43.27	43.02	43.23
4372	NYSE	SOR	Mon, Oct 19, 2009	42.86	43.60	42.86	43.60
4371	NYSE	SOR	Fri, Oct 16, 2009	42.98	42.99	42.67	42.86
4370	NYSE	SOR	Thu, Oct 15, 2009	42.68	43.32	42.68	43.18
4369	NYSE	SOR	Wed, Oct 14, 2009	42.86	43.66	42.66	43.07
4368	NYSE	SOR	Tue, Oct 13, 2009	42.56	42.56	41.84	42.54
4367	NYSE	SOR	Mon, Oct 12, 2009	42.35	42.66	42.35	42.46
4366	NYSE	SOR	Fri, Oct 9, 2009	41.54	42.50	41.54	42.34
4365	NYSE	SOR	Thu, Oct 8, 2009	41.18	41.83	41.18	41.79
4364	NYSE	SOR	Wed, Oct 7, 2009	40.85	41.08	40.85	41.00
4363	NYSE	SOR	Tue, Oct 6, 2009	40.28	41.24	40.28	40.89
4362	NYSE	SOR	Mon, Oct 5, 2009	40.00	40.42	39.90	40.30
4361	NYSE	SOR	Fri, Oct 2, 2009	38.57	40.18	38.50	39.76
4360	NYSE	SOR	Thu, Oct 1, 2009	41.55	41.55	40.55	40.55
4359	NYSE	SOR	Wed, Sep 30, 2009	41.66	41.99	41.11	41.70
4358	NYSE	SOR	Tue, Sep 29, 2009	41.57	41.98	41.51	41.65
4357	NYSE	SOR	Mon, Sep 28, 2009	40.99	41.95	40.99	41.64
4356	NYSE	SOR	Fri, Sep 25, 2009	41.15	41.25	40.60	41.00
4355	NYSE	SOR	Thu, Sep 24, 2009	42.00	42.23	41.41	41.41
4354	NYSE	SOR	Wed, Sep 23, 2009	41.53	43.00	41.53	42.85
4353	NYSE	SOR	Tue, Sep 22, 2009	42.51	42.68	42.40	42.67
4352	NYSE	SOR	Mon, Sep 21, 2009	42.70	42.70	42.25	42.50
4351	NYSE	SOR	Fri, Sep 18, 2009	42.43	42.71	42.43	42.70
4350	NYSE	SOR	Thu, Sep 17, 2009	42.10	42.62	42.10	42.58
4349	NYSE	SOR	Wed, Sep 16, 2009	41.45	42.32	41.45	42.32
4348	NYSE	SOR	Tue, Sep 15, 2009	42.85	42.85	41.11	41.84
4347	NYSE	SOR	Mon, Sep 14, 2009	40.70	41.13	40.00	41.13
4346	NYSE	SOR	Fri, Sep 11, 2009	40.70	41.15	40.60	41.15
4345	NYSE	SOR	Thu, Sep 10, 2009	39.88	40.89	39.88	40.73
4344	NYSE	SOR	Wed, Sep 9, 2009	39.50	39.79	39.50	39.71
4343	NYSE	SOR	Tue, Sep 8, 2009	39.21	39.83	38.95	39.32
4342	NYSE	SOR	Fri, Sep 4, 2009	37.50	39.01	37.50	39.01
4341	NYSE	SOR	Thu, Sep 3, 2009	37.93	38.11	37.84	37.88
4340	NYSE	SOR	Wed, Sep 2, 2009	38.06	38.18	37.52	38.12
4339	NYSE	SOR	Tue, Sep 1, 2009	38.58	39.22	37.89	38.00
4338	NYSE	SOR	Mon, Aug 31, 2009	39.34	39.34	38.76	39.06
4337	NYSE	SOR	Fri, Aug 28, 2009	39.59	39.79	39.14	39.54
4336	NYSE	SOR	Thu, Aug 27, 2009	39.20	39.95	38.80	39.95
4335	NYSE	SOR	Wed, Aug 26, 2009	39.40	39.88	39.00	39.68
4334	NYSE	SOR	Tue, Aug 25, 2009	39.71	39.81	39.50	39.66
4333	NYSE	SOR	Mon, Aug 24, 2009	40.00	40.25	39.41	39.53
4332	NYSE	SOR	Fri, Aug 21, 2009	38.68	39.42	38.68	39.40
4331	NYSE	SOR	Thu, Aug 20, 2009	37.55	38.68	37.55	38.48
4330	NYSE	SOR	Wed, Aug 19, 2009	37.70	38.39	37.70	38.14
4329	NYSE	SOR	Tue, Aug 18, 2009	38.11	38.90	38.11	38.46
4328	NYSE	SOR	Mon, Aug 17, 2009	39.20	39.20	38.05	38.05
4327	NYSE	SOR	Fri, Aug 14, 2009	39.68	39.86	39.26	39.34
4326	NYSE	SOR	Thu, Aug 13, 2009	39.59	40.91	39.59	39.71
4325	NYSE	SOR	Wed, Aug 12, 2009	39.01	39.86	39.01	39.78
4324	NYSE	SOR	Tue, Aug 11, 2009	39.66	39.72	38.90	39.13
4323	NYSE	SOR	Mon, Aug 10, 2009	39.02	40.16	39.02	39.71
4322	NYSE	SOR	Fri, Aug 7, 2009	39.05	39.84	38.95	39.76
4321	NYSE	SOR	Thu, Aug 6, 2009	38.70	39.06	38.54	38.80
4320	NYSE	SOR	Wed, Aug 5, 2009	37.63	39.19	37.60	38.83
4319	NYSE	SOR	Tue, Aug 4, 2009	39.94	39.94	39.08	39.36
4318	NYSE	SOR	Mon, Aug 3, 2009	39.35	39.44	38.96	39.44
4317	NYSE	SOR	Fri, Jul 31, 2009	38.60	38.99	38.60	38.86
4316	NYSE	SOR	Thu, Jul 30, 2009	38.33	38.94	38.33	38.60
4315	NYSE	SOR	Wed, Jul 29, 2009	38.05	38.18	38.05	38.18
4314	NYSE	SOR	Tue, Jul 28, 2009	38.25	38.28	37.71	37.95
4313	NYSE	SOR	Mon, Jul 27, 2009	38.19	39.47	37.80	38.00
4312	NYSE	SOR	Fri, Jul 24, 2009	39.50	39.50	37.76	38.06
4311	NYSE	SOR	Thu, Jul 23, 2009	36.95	38.14	36.95	38.06
4310	NYSE	SOR	Wed, Jul 22, 2009	36.90	37.13	36.89	37.05
4309	NYSE	SOR	Tue, Jul 21, 2009	37.65	37.65	36.72	37.04
4308	NYSE	SOR	Mon, Jul 20, 2009	35.97	37.22	35.97	36.83
4307	NYSE	SOR	Fri, Jul 17, 2009	35.65	35.97	35.64	35.95
4306	NYSE	SOR	Thu, Jul 16, 2009	35.25	35.85	35.24	35.76
4305	NYSE	SOR	Wed, Jul 15, 2009	34.75	35.48	34.75	35.40
4304	NYSE	SOR	Tue, Jul 14, 2009	33.70	34.36	33.63	34.33
4303	NYSE	SOR	Mon, Jul 13, 2009	33.24	33.93	32.75	33.69
4302	NYSE	SOR	Fri, Jul 10, 2009	32.65	33.25	32.65	33.18
4301	NYSE	SOR	Thu, Jul 9, 2009	32.83	33.23	32.83	33.10
4300	NYSE	SOR	Wed, Jul 8, 2009	33.02	33.19	32.63	32.64
4299	NYSE	SOR	Tue, Jul 7, 2009	33.59	33.65	32.99	32.99
4298	NYSE	SOR	Mon, Jul 6, 2009	32.75	33.92	32.75	33.59
4297	NYSE	SOR	Thu, Jul 2, 2009	35.31	35.31	34.22	34.28
4296	NYSE	SOR	Wed, Jul 1, 2009	34.65	35.48	34.65	34.91
4295	NYSE	SOR	Tue, Jun 30, 2009	34.59	34.63	34.36	34.60
4294	NYSE	SOR	Mon, Jun 29, 2009	34.62	34.84	34.57	34.60
4293	NYSE	SOR	Fri, Jun 26, 2009	33.85	34.64	33.70	34.64
4292	NYSE	SOR	Thu, Jun 25, 2009	33.14	34.32	33.14	33.60
4291	NYSE	SOR	Wed, Jun 24, 2009	32.80	33.72	32.80	33.18
4290	NYSE	SOR	Tue, Jun 23, 2009	32.54	33.20	32.05	32.72
4289	NYSE	SOR	Mon, Jun 22, 2009	34.52	34.52	33.50	33.71
4288	NYSE	SOR	Fri, Jun 19, 2009	34.48	34.97	34.33	34.52
4287	NYSE	SOR	Thu, Jun 18, 2009	34.51	34.60	34.10	34.50
4286	NYSE	SOR	Wed, Jun 17, 2009	34.90	34.90	34.32	34.40
4285	NYSE	SOR	Tue, Jun 16, 2009	35.57	35.57	34.66	34.93
4284	NYSE	SOR	Mon, Jun 15, 2009	36.20	36.20	34.66	35.02
4283	NYSE	SOR	Fri, Jun 12, 2009	35.35	35.46	34.16	35.46
4282	NYSE	SOR	Thu, Jun 11, 2009	35.19	35.55	35.08	35.55
4281	NYSE	SOR	Wed, Jun 10, 2009	35.16	35.36	34.84	34.99
4280	NYSE	SOR	Tue, Jun 9, 2009	34.52	34.86	34.52	34.86
4279	NYSE	SOR	Mon, Jun 8, 2009	35.00	35.00	34.34	34.53
4278	NYSE	SOR	Fri, Jun 5, 2009	34.90	35.10	34.90	35.10
4277	NYSE	SOR	Thu, Jun 4, 2009	34.15	35.18	34.15	34.90
4276	NYSE	SOR	Wed, Jun 3, 2009	34.80	34.86	34.21	34.57
4275	NYSE	SOR	Tue, Jun 2, 2009	34.80	35.23	34.61	34.98
4274	NYSE	SOR	Mon, Jun 1, 2009	33.64	35.00	33.64	34.79
4273	NYSE	SOR	Fri, May 29, 2009	33.06	33.45	33.06	33.44
4272	NYSE	SOR	Thu, May 28, 2009	32.73	33.48	32.73	33.36
4271	NYSE	SOR	Wed, May 27, 2009	33.30	33.67	32.95	32.95
4270	NYSE	SOR	Tue, May 26, 2009	32.09	33.41	32.09	33.40
4269	NYSE	SOR	Fri, May 22, 2009	32.39	32.46	32.25	32.26
4268	NYSE	SOR	Thu, May 21, 2009	33.73	33.73	32.06	32.50
4267	NYSE	SOR	Wed, May 20, 2009	34.06	34.20	33.46	33.51
4266	NYSE	SOR	Tue, May 19, 2009	33.43	34.75	33.00	34.19
4265	NYSE	SOR	Mon, May 18, 2009	32.08	33.32	32.08	33.20
4264	NYSE	SOR	Fri, May 15, 2009	32.32	32.81	31.92	32.00
4263	NYSE	SOR	Thu, May 14, 2009	32.50	32.97	32.48	32.60
4262	NYSE	SOR	Wed, May 13, 2009	33.55	33.55	32.49	32.66
4261	NYSE	SOR	Tue, May 12, 2009	33.96	34.22	33.10	33.61
4260	NYSE	SOR	Mon, May 11, 2009	34.37	34.37	33.86	34.17
4259	NYSE	SOR	Fri, May 8, 2009	33.90	34.99	33.54	34.65
4258	NYSE	SOR	Thu, May 7, 2009	34.74	35.19	33.47	33.51
4257	NYSE	SOR	Wed, May 6, 2009	35.20	35.20	34.00	34.39
4256	NYSE	SOR	Tue, May 5, 2009	34.30	34.38	33.51	34.38
4255	NYSE	SOR	Mon, May 4, 2009	32.95	34.85	32.67	34.85
4254	NYSE	SOR	Fri, May 1, 2009	33.02	34.34	32.50	33.07
4253	NYSE	SOR	Thu, Apr 30, 2009	32.35	33.70	32.35	33.02
4252	NYSE	SOR	Wed, Apr 29, 2009	31.84	32.63	31.84	31.89
4251	NYSE	SOR	Tue, Apr 28, 2009	31.25	31.81	30.93	31.56
4250	NYSE	SOR	Mon, Apr 27, 2009	31.75	32.07	31.60	31.60
4249	NYSE	SOR	Fri, Apr 24, 2009	31.29	32.13	31.29	31.95
4248	NYSE	SOR	Thu, Apr 23, 2009	31.06	31.26	30.57	30.85
4247	NYSE	SOR	Wed, Apr 22, 2009	30.75	32.00	30.63	31.27
4246	NYSE	SOR	Tue, Apr 21, 2009	30.00	30.74	29.88	30.72
4245	NYSE	SOR	Mon, Apr 20, 2009	31.62	31.62	30.31	30.39
4244	NYSE	SOR	Fri, Apr 17, 2009	31.52	31.93	31.11	31.61
4243	NYSE	SOR	Thu, Apr 16, 2009	31.00	31.75	30.69	31.56
4242	NYSE	SOR	Wed, Apr 15, 2009	30.62	30.98	29.84	30.62
4241	NYSE	SOR	Tue, Apr 14, 2009	30.25	30.78	30.19	30.50
4240	NYSE	SOR	Mon, Apr 13, 2009	30.45	31.00	30.35	30.90
4239	NYSE	SOR	Thu, Apr 9, 2009	29.71	31.18	29.71	30.35
4238	NYSE	SOR	Wed, Apr 8, 2009	29.25	29.50	29.05	29.32
4237	NYSE	SOR	Tue, Apr 7, 2009	29.50	29.52	28.90	28.90
4236	NYSE	SOR	Mon, Apr 6, 2009	30.00	30.00	29.67	29.80
4235	NYSE	SOR	Fri, Apr 3, 2009	29.63	30.42	29.63	30.40
4234	NYSE	SOR	Thu, Apr 2, 2009	29.40	30.00	29.40	29.98
4233	NYSE	SOR	Wed, Apr 1, 2009	28.70	28.99	27.70	28.80
4232	NYSE	SOR	Tue, Mar 31, 2009	28.20	28.75	27.92	28.40
4231	NYSE	SOR	Mon, Mar 30, 2009	28.77	28.77	27.40	27.81
4230	NYSE	SOR	Fri, Mar 27, 2009	29.54	29.57	28.71	29.12
4229	NYSE	SOR	Thu, Mar 26, 2009	28.79	29.69	28.79	29.47
4228	NYSE	SOR	Wed, Mar 25, 2009	27.93	28.92	27.50	28.29
4227	NYSE	SOR	Tue, Mar 24, 2009	28.18	28.76	28.10	28.38
4226	NYSE	SOR	Mon, Mar 23, 2009	27.69	28.29	27.67	28.07
4225	NYSE	SOR	Fri, Mar 20, 2009	27.51	28.00	27.13	27.13
4224	NYSE	SOR	Thu, Mar 19, 2009	27.64	28.39	27.13	27.58
4223	NYSE	SOR	Wed, Mar 18, 2009	27.63	28.50	26.65	27.58
4222	NYSE	SOR	Tue, Mar 17, 2009	27.00	27.36	26.06	27.36
4221	NYSE	SOR	Mon, Mar 16, 2009	26.30	26.73	26.03	26.55
4220	NYSE	SOR	Fri, Mar 13, 2009	26.05	26.05	24.84	25.53
4219	NYSE	SOR	Thu, Mar 12, 2009	24.02	25.81	24.02	25.71
4218	NYSE	SOR	Wed, Mar 11, 2009	25.13	25.13	23.69	24.20
4217	NYSE	SOR	Tue, Mar 10, 2009	22.30	23.60	22.30	23.24
4216	NYSE	SOR	Mon, Mar 9, 2009	22.71	23.00	22.25	22.54
4215	NYSE	SOR	Fri, Mar 6, 2009	23.02	23.21	22.35	23.00
4214	NYSE	SOR	Thu, Mar 5, 2009	23.20	23.48	22.76	23.25
4213	NYSE	SOR	Wed, Mar 4, 2009	22.71	24.21	22.71	23.86
4212	NYSE	SOR	Tue, Mar 3, 2009	23.07	23.20	22.64	22.70
4211	NYSE	SOR	Mon, Mar 2, 2009	24.52	24.52	22.91	23.04
4210	NYSE	SOR	Fri, Feb 27, 2009	24.50	25.50	24.10	24.52
4209	NYSE	SOR	Thu, Feb 26, 2009	25.43	25.77	25.07	25.24
4208	NYSE	SOR	Wed, Feb 25, 2009	26.00	26.05	25.07	25.60
4207	NYSE	SOR	Tue, Feb 24, 2009	24.75	26.08	23.76	26.08
4206	NYSE	SOR	Mon, Feb 23, 2009	26.20	26.54	24.70	24.99
4205	NYSE	SOR	Fri, Feb 20, 2009	26.16	26.30	25.70	26.09
4204	NYSE	SOR	Thu, Feb 19, 2009	26.95	27.50	26.37	26.72
4203	NYSE	SOR	Wed, Feb 18, 2009	27.51	27.51	26.36	26.44
4202	NYSE	SOR	Tue, Feb 17, 2009	28.50	28.50	26.72	27.94
4201	NYSE	SOR	Fri, Feb 13, 2009	28.94	29.60	28.88	28.96
4200	NYSE	SOR	Thu, Feb 12, 2009	29.00	29.01	28.51	28.99
4199	NYSE	SOR	Wed, Feb 11, 2009	29.03	29.36	29.01	29.32
4198	NYSE	SOR	Tue, Feb 10, 2009	30.59	30.59	28.91	29.15
4197	NYSE	SOR	Mon, Feb 9, 2009	30.69	30.69	30.31	30.60
4196	NYSE	SOR	Fri, Feb 6, 2009	29.75	30.72	29.75	30.57
4195	NYSE	SOR	Thu, Feb 5, 2009	29.53	30.19	29.47	29.86
4194	NYSE	SOR	Wed, Feb 4, 2009	30.20	30.20	29.41	29.52
4193	NYSE	SOR	Tue, Feb 3, 2009	28.75	29.44	28.54	29.44
4192	NYSE	SOR	Mon, Feb 2, 2009	28.00	28.78	27.75	28.50
4191	NYSE	SOR	Fri, Jan 30, 2009	30.75	30.75	28.34	28.75
4190	NYSE	SOR	Thu, Jan 29, 2009	31.00	31.00	29.22	29.40
4189	NYSE	SOR	Wed, Jan 28, 2009	29.48	30.38	29.35	30.19
4188	NYSE	SOR	Tue, Jan 27, 2009	28.65	29.45	28.11	29.00
4187	NYSE	SOR	Mon, Jan 26, 2009	27.60	28.94	27.59	28.05
4186	NYSE	SOR	Fri, Jan 23, 2009	27.21	28.49	27.00	27.98
4185	NYSE	SOR	Thu, Jan 22, 2009	27.87	28.01	27.19	27.48
4184	NYSE	SOR	Wed, Jan 21, 2009	27.52	28.15	27.32	28.15
4183	NYSE	SOR	Tue, Jan 20, 2009	28.75	28.75	27.50	27.50
4182	NYSE	SOR	Fri, Jan 16, 2009	28.60	29.28	28.29	29.13
4181	NYSE	SOR	Thu, Jan 15, 2009	27.90	28.13	27.01	28.13
4180	NYSE	SOR	Wed, Jan 14, 2009	28.21	28.21	27.27	27.75
4179	NYSE	SOR	Tue, Jan 13, 2009	28.48	29.30	28.45	28.81
4178	NYSE	SOR	Mon, Jan 12, 2009	29.10	29.40	28.63	28.63
4177	NYSE	SOR	Fri, Jan 9, 2009	30.60	30.60	29.21	29.85
4176	NYSE	SOR	Thu, Jan 8, 2009	30.27	30.27	29.98	30.15
4175	NYSE	SOR	Wed, Jan 7, 2009	31.69	31.69	30.21	30.35
4174	NYSE	SOR	Tue, Jan 6, 2009	30.50	31.75	30.50	31.50
4173	NYSE	SOR	Mon, Jan 5, 2009	29.86	31.12	29.86	30.56
4172	NYSE	SOR	Fri, Jan 2, 2009	28.83	29.97	28.30	29.95
4171	NYSE	SOR	Wed, Dec 31, 2008	27.40	28.62	27.40	28.29
4170	NYSE	SOR	Tue, Dec 30, 2008	26.64	27.59	26.64	27.17
4169	NYSE	SOR	Mon, Dec 29, 2008	27.33	27.68	26.62	26.70
4168	NYSE	SOR	Fri, Dec 26, 2008	26.89	27.45	26.70	27.26
4167	NYSE	SOR	Wed, Dec 24, 2008	27.00	27.00	26.12	26.82
4166	NYSE	SOR	Tue, Dec 23, 2008	27.55	28.12	27.00	27.02
4165	NYSE	SOR	Mon, Dec 22, 2008	27.35	28.13	27.13	27.80
4164	NYSE	SOR	Fri, Dec 19, 2008	27.01	29.05	26.83	28.00
4163	NYSE	SOR	Thu, Dec 18, 2008	27.50	28.30	27.34	27.61
4162	NYSE	SOR	Wed, Dec 17, 2008	27.50	28.28	27.40	28.28
4161	NYSE	SOR	Tue, Dec 16, 2008	26.99	27.57	26.59	27.35
4160	NYSE	SOR	Mon, Dec 15, 2008	26.20	26.55	25.63	26.40
4159	NYSE	SOR	Fri, Dec 12, 2008	24.99	26.35	24.84	26.35
4158	NYSE	SOR	Thu, Dec 11, 2008	26.70	27.00	25.22	25.80
4157	NYSE	SOR	Wed, Dec 10, 2008	28.50	28.99	26.86	27.09
4156	NYSE	SOR	Tue, Dec 9, 2008	27.80	27.94	27.46	27.50
4155	NYSE	SOR	Mon, Dec 8, 2008	26.02	28.08	26.02	27.46
4154	NYSE	SOR	Fri, Dec 5, 2008	25.00	26.50	24.60	25.60
4153	NYSE	SOR	Thu, Dec 4, 2008	25.00	26.00	24.82	25.55
4152	NYSE	SOR	Wed, Dec 3, 2008	25.13	26.01	24.30	25.52
4151	NYSE	SOR	Tue, Dec 2, 2008	24.50	25.59	24.00	25.59
4150	NYSE	SOR	Mon, Dec 1, 2008	25.90	25.90	23.66	24.38
4149	NYSE	SOR	Fri, Nov 28, 2008	25.75	27.89	25.38	26.36
4148	NYSE	SOR	Wed, Nov 26, 2008	24.74	25.86	24.46	25.43
4147	NYSE	SOR	Tue, Nov 25, 2008	24.50	25.00	24.00	24.85
4146	NYSE	SOR	Mon, Nov 24, 2008	22.55	24.77	22.55	24.73
4145	NYSE	SOR	Fri, Nov 21, 2008	22.91	23.28	20.47	22.52
4144	NYSE	SOR	Thu, Nov 20, 2008	25.90	25.90	22.01	22.86
4143	NYSE	SOR	Wed, Nov 19, 2008	28.11	28.61	26.00	26.10
4142	NYSE	SOR	Tue, Nov 18, 2008	29.15	29.56	28.19	28.74
4141	NYSE	SOR	Mon, Nov 17, 2008	29.05	30.19	28.58	28.70
4140	NYSE	SOR	Fri, Nov 14, 2008	30.78	30.78	29.42	29.42
4139	NYSE	SOR	Thu, Nov 13, 2008	32.50	32.50	29.50	30.78
4138	NYSE	SOR	Wed, Nov 12, 2008	33.08	33.40	32.70	33.11
4137	NYSE	SOR	Tue, Nov 11, 2008	34.00	34.56	33.41	33.85
4136	NYSE	SOR	Mon, Nov 10, 2008	36.60	37.00	35.01	35.01
4135	NYSE	SOR	Fri, Nov 7, 2008	36.49	36.79	35.50	35.95
4134	NYSE	SOR	Thu, Nov 6, 2008	38.13	38.13	36.45	37.44
4133	NYSE	SOR	Wed, Nov 5, 2008	40.90	40.90	37.75	38.09
4132	NYSE	SOR	Tue, Nov 4, 2008	39.50	43.99	39.00	41.71
4131	NYSE	SOR	Mon, Nov 3, 2008	36.75	44.05	36.00	38.81
4130	NYSE	SOR	Fri, Oct 31, 2008	32.00	35.72	32.00	35.45
4129	NYSE	SOR	Thu, Oct 30, 2008	36.98	37.73	35.38	35.41
4128	NYSE	SOR	Wed, Oct 29, 2008	34.00	36.50	33.85	36.30
4127	NYSE	SOR	Tue, Oct 28, 2008	32.75	33.25	31.83	33.25
4126	NYSE	SOR	Mon, Oct 27, 2008	31.80	32.49	31.30	32.00
4125	NYSE	SOR	Fri, Oct 24, 2008	30.50	32.50	30.15	31.32
4124	NYSE	SOR	Thu, Oct 23, 2008	34.23	34.23	31.83	32.39
4123	NYSE	SOR	Wed, Oct 22, 2008	37.37	37.37	34.20	34.44
4122	NYSE	SOR	Tue, Oct 21, 2008	36.62	37.50	36.62	37.07
4121	NYSE	SOR	Mon, Oct 20, 2008	36.80	37.30	36.00	36.35
4120	NYSE	SOR	Fri, Oct 17, 2008	35.00	36.99	34.91	36.30
4119	NYSE	SOR	Thu, Oct 16, 2008	37.65	37.65	34.58	37.08
4118	NYSE	SOR	Wed, Oct 15, 2008	40.75	40.75	37.65	37.65
4117	NYSE	SOR	Tue, Oct 14, 2008	41.00	43.00	38.89	41.25
4116	NYSE	SOR	Mon, Oct 13, 2008	33.86	38.72	33.25	38.66
4115	NYSE	SOR	Fri, Oct 10, 2008	32.01	32.01	29.00	31.94
4114	NYSE	SOR	Thu, Oct 9, 2008	35.75	35.99	32.41	32.79
4113	NYSE	SOR	Wed, Oct 8, 2008	35.00	37.73	34.50	36.11
4112	NYSE	SOR	Tue, Oct 7, 2008	39.72	39.85	37.30	37.30
4111	NYSE	SOR	Mon, Oct 6, 2008	43.50	43.50	38.18	40.21
4110	NYSE	SOR	Fri, Oct 3, 2008	44.62	45.67	44.30	44.77
4109	NYSE	SOR	Thu, Oct 2, 2008	45.62	46.12	44.32	44.35
4108	NYSE	SOR	Wed, Oct 1, 2008	46.00	47.29	45.30	46.40
4107	NYSE	SOR	Tue, Sep 30, 2008	48.19	48.35	47.00	47.48
4106	NYSE	SOR	Mon, Sep 29, 2008	49.50	49.50	47.00	48.35
4105	NYSE	SOR	Fri, Sep 26, 2008	49.50	50.55	49.07	50.55
4104	NYSE	SOR	Thu, Sep 25, 2008	50.00	50.74	50.00	50.74
4103	NYSE	SOR	Wed, Sep 24, 2008	51.53	51.53	49.44	49.88
4102	NYSE	SOR	Tue, Sep 23, 2008	52.10	52.55	51.69	52.03
4101	NYSE	SOR	Mon, Sep 22, 2008	52.00	52.72	51.50	52.60
4100	NYSE	SOR	Fri, Sep 19, 2008	51.00	52.50	51.00	52.00
4099	NYSE	SOR	Thu, Sep 18, 2008	47.75	51.50	47.26	50.43
4098	NYSE	SOR	Wed, Sep 17, 2008	48.50	49.07	47.50	48.10
4097	NYSE	SOR	Tue, Sep 16, 2008	49.00	50.50	48.50	49.25
4096	NYSE	SOR	Mon, Sep 15, 2008	49.50	50.00	47.44	49.92
4095	NYSE	SOR	Fri, Sep 12, 2008	50.12	50.49	49.62	49.87
4094	NYSE	SOR	Thu, Sep 11, 2008	49.91	50.20	49.53	50.09
4093	NYSE	SOR	Wed, Sep 10, 2008	50.95	50.95	50.10	50.47
4092	NYSE	SOR	Tue, Sep 9, 2008	51.10	51.20	49.96	50.00
4091	NYSE	SOR	Mon, Sep 8, 2008	50.81	51.24	50.34	51.20
4090	NYSE	SOR	Fri, Sep 5, 2008	49.55	50.63	49.12	50.30
4089	NYSE	SOR	Thu, Sep 4, 2008	50.76	51.09	49.83	49.99
4088	NYSE	SOR	Wed, Sep 3, 2008	51.10	51.33	50.50	50.51
4087	NYSE	SOR	Tue, Sep 2, 2008	51.15	51.75	51.10	51.10
4086	NYSE	SOR	Fri, Aug 29, 2008	51.17	51.17	50.78	51.00
4085	NYSE	SOR	Thu, Aug 28, 2008	51.49	52.00	51.07	51.15
4084	NYSE	SOR	Wed, Aug 27, 2008	50.87	51.27	50.87	51.17
4083	NYSE	SOR	Tue, Aug 26, 2008	50.66	50.96	50.61	50.74
4082	NYSE	SOR	Mon, Aug 25, 2008	51.26	51.27	50.47	50.86
4081	NYSE	SOR	Fri, Aug 22, 2008	51.71	51.85	51.63	51.66
4080	NYSE	SOR	Thu, Aug 21, 2008	51.06	51.66	50.31	51.38
4079	NYSE	SOR	Wed, Aug 20, 2008	51.00	51.86	51.00	51.28
4078	NYSE	SOR	Tue, Aug 19, 2008	52.50	52.50	52.00	52.34
4077	NYSE	SOR	Mon, Aug 18, 2008	52.95	52.95	52.15	52.21
4076	NYSE	SOR	Fri, Aug 15, 2008	52.60	53.39	52.55	52.99
4075	NYSE	SOR	Thu, Aug 14, 2008	52.02	52.63	52.00	52.45
4074	NYSE	SOR	Wed, Aug 13, 2008	52.26	52.67	51.84	52.27
4073	NYSE	SOR	Tue, Aug 12, 2008	52.18	52.25	51.97	52.02
4072	NYSE	SOR	Mon, Aug 11, 2008	51.95	52.18	51.75	51.89
4071	NYSE	SOR	Fri, Aug 8, 2008	50.73	51.72	50.50	51.34
4070	NYSE	SOR	Thu, Aug 7, 2008	51.37	51.38	50.70	50.70
4069	NYSE	SOR	Wed, Aug 6, 2008	51.00	51.78	51.00	51.37
4068	NYSE	SOR	Tue, Aug 5, 2008	50.32	51.29	50.32	50.96
4067	NYSE	SOR	Mon, Aug 4, 2008	51.50	51.50	50.00	50.00
4066	NYSE	SOR	Fri, Aug 1, 2008	52.37	52.37	50.95	50.99
4065	NYSE	SOR	Thu, Jul 31, 2008	50.50	53.17	50.50	52.50
4064	NYSE	SOR	Wed, Jul 30, 2008	51.54	51.71	50.52	51.53
4063	NYSE	SOR	Tue, Jul 29, 2008	50.51	51.20	50.51	51.20
4062	NYSE	SOR	Mon, Jul 28, 2008	50.80	51.15	50.01	50.01
4061	NYSE	SOR	Fri, Jul 25, 2008	50.79	51.66	50.44	51.00
4060	NYSE	SOR	Thu, Jul 24, 2008	52.41	52.41	50.64	50.79
4059	NYSE	SOR	Wed, Jul 23, 2008	51.33	51.96	51.33	51.69
4058	NYSE	SOR	Tue, Jul 22, 2008	50.84	51.08	50.17	51.08
4057	NYSE	SOR	Mon, Jul 21, 2008	49.62	50.96	49.62	50.96
4056	NYSE	SOR	Fri, Jul 18, 2008	50.24	50.86	49.89	50.32
4055	NYSE	SOR	Thu, Jul 17, 2008	48.60	49.79	47.89	49.79
4054	NYSE	SOR	Wed, Jul 16, 2008	46.28	48.07	46.04	47.75
4053	NYSE	SOR	Tue, Jul 15, 2008	47.69	47.90	46.17	46.67
4052	NYSE	SOR	Mon, Jul 14, 2008	49.35	49.65	48.20	48.20
4051	NYSE	SOR	Fri, Jul 11, 2008	49.80	49.80	49.00	49.35
4050	NYSE	SOR	Thu, Jul 10, 2008	49.66	50.90	49.51	50.37
4049	NYSE	SOR	Wed, Jul 9, 2008	50.09	50.97	49.63	49.66
4048	NYSE	SOR	Tue, Jul 8, 2008	49.72	50.31	48.82	50.18
4047	NYSE	SOR	Mon, Jul 7, 2008	49.60	50.17	48.82	49.80
4046	NYSE	SOR	Thu, Jul 3, 2008	50.43	50.43	49.23	50.22
4045	NYSE	SOR	Wed, Jul 2, 2008	51.82	52.12	50.43	50.43
4044	NYSE	SOR	Tue, Jul 1, 2008	52.50	52.50	51.46	51.82
4043	NYSE	SOR	Mon, Jun 30, 2008	53.00	53.00	52.22	52.81
4042	NYSE	SOR	Fri, Jun 27, 2008	53.27	53.40	52.53	53.02
4041	NYSE	SOR	Thu, Jun 26, 2008	54.00	54.25	53.14	53.27
4040	NYSE	SOR	Wed, Jun 25, 2008	53.44	54.11	53.44	54.00
4039	NYSE	SOR	Tue, Jun 24, 2008	53.51	54.34	53.35	53.55
4038	NYSE	SOR	Mon, Jun 23, 2008	54.26	55.15	54.24	54.28
4037	NYSE	SOR	Fri, Jun 20, 2008	56.44	56.46	50.20	54.10
4036	NYSE	SOR	Thu, Jun 19, 2008	56.79	56.79	55.75	56.04
4035	NYSE	SOR	Wed, Jun 18, 2008	57.55	57.55	56.82	57.04
4034	NYSE	SOR	Tue, Jun 17, 2008	57.91	58.15	56.07	57.80
4033	NYSE	SOR	Mon, Jun 16, 2008	57.00	57.73	56.75	57.73
4032	NYSE	SOR	Fri, Jun 13, 2008	56.00	56.74	56.00	56.51
4031	NYSE	SOR	Thu, Jun 12, 2008	55.79	56.50	55.10	56.05
4030	NYSE	SOR	Wed, Jun 11, 2008	57.10	57.25	55.23	56.16
4029	NYSE	SOR	Tue, Jun 10, 2008	56.30	56.50	56.05	56.40
4028	NYSE	SOR	Mon, Jun 9, 2008	57.00	57.61	56.28	56.57
4027	NYSE	SOR	Fri, Jun 6, 2008	58.70	58.70	57.01	57.01
4026	NYSE	SOR	Thu, Jun 5, 2008	58.30	59.00	57.90	58.95
4025	NYSE	SOR	Wed, Jun 4, 2008	57.22	58.40	57.22	57.87
4024	NYSE	SOR	Tue, Jun 3, 2008	57.82	57.99	57.50	57.67
4023	NYSE	SOR	Mon, Jun 2, 2008	58.38	58.39	57.50	57.57
4022	NYSE	SOR	Fri, May 30, 2008	58.00	58.50	57.90	58.50
4021	NYSE	SOR	Thu, May 29, 2008	57.68	57.90	56.99	57.75
4020	NYSE	SOR	Wed, May 28, 2008	57.04	57.43	56.97	57.26
4019	NYSE	SOR	Tue, May 27, 2008	56.48	57.19	56.39	56.82
4018	NYSE	SOR	Fri, May 23, 2008	56.93	56.93	56.34	56.58
4017	NYSE	SOR	Thu, May 22, 2008	58.19	58.19	57.32	57.38
4016	NYSE	SOR	Wed, May 21, 2008	58.34	58.71	58.30	58.43
4015	NYSE	SOR	Tue, May 20, 2008	59.60	59.99	58.90	59.39
4014	NYSE	SOR	Mon, May 19, 2008	59.25	60.48	59.25	59.87
4013	NYSE	SOR	Fri, May 16, 2008	60.50	60.50	59.50	59.63
4012	NYSE	SOR	Thu, May 15, 2008	59.07	59.58	59.00	59.32
4011	NYSE	SOR	Wed, May 14, 2008	58.41	59.14	58.41	59.00
4010	NYSE	SOR	Tue, May 13, 2008	57.75	58.62	57.75	58.26
4009	NYSE	SOR	Mon, May 12, 2008	57.50	58.21	57.26	58.01
4008	NYSE	SOR	Fri, May 9, 2008	57.50	57.62	57.01	57.62
4007	NYSE	SOR	Thu, May 8, 2008	57.22	57.82	57.02	57.27
4006	NYSE	SOR	Wed, May 7, 2008	56.80	57.35	56.55	56.97
4005	NYSE	SOR	Tue, May 6, 2008	56.25	57.57	56.25	57.10
4004	NYSE	SOR	Mon, May 5, 2008	56.54	56.83	56.54	56.66
4003	NYSE	SOR	Fri, May 2, 2008	55.87	56.88	55.87	56.59
4002	NYSE	SOR	Thu, May 1, 2008	55.08	56.24	55.07	56.15
4001	NYSE	SOR	Wed, Apr 30, 2008	55.76	56.11	54.83	55.21
4000	NYSE	SOR	Tue, Apr 29, 2008	55.60	55.74	55.32	55.37
3999	NYSE	SOR	Mon, Apr 28, 2008	55.99	56.06	55.77	55.79
3998	NYSE	SOR	Fri, Apr 25, 2008	55.60	55.62	55.37	55.57
3997	NYSE	SOR	Thu, Apr 24, 2008	54.39	55.35	54.39	55.35
3996	NYSE	SOR	Wed, Apr 23, 2008	53.41	54.73	53.41	54.35
3995	NYSE	SOR	Tue, Apr 22, 2008	54.71	54.71	53.01	53.35
3994	NYSE	SOR	Mon, Apr 21, 2008	54.25	55.00	54.20	55.00
3993	NYSE	SOR	Fri, Apr 18, 2008	53.40	54.87	53.40	54.87
3992	NYSE	SOR	Thu, Apr 17, 2008	53.85	54.19	53.56	53.86
3991	NYSE	SOR	Wed, Apr 16, 2008	53.36	54.14	53.00	53.87
3990	NYSE	SOR	Tue, Apr 15, 2008	52.37	53.40	52.09	53.10
3989	NYSE	SOR	Mon, Apr 14, 2008	52.50	53.25	52.04	52.50
3988	NYSE	SOR	Fri, Apr 11, 2008	53.30	54.00	52.00	53.00
3987	NYSE	SOR	Thu, Apr 10, 2008	54.90	54.90	53.70	53.73
3986	NYSE	SOR	Wed, Apr 9, 2008	54.95	55.02	54.46	54.46
3985	NYSE	SOR	Tue, Apr 8, 2008	54.48	54.95	54.40	54.61
3984	NYSE	SOR	Mon, Apr 7, 2008	55.55	56.00	54.89	54.93
3983	NYSE	SOR	Fri, Apr 4, 2008	55.43	56.20	55.00	55.97
3982	NYSE	SOR	Thu, Apr 3, 2008	55.04	55.70	54.64	55.69
3981	NYSE	SOR	Wed, Apr 2, 2008	54.50	55.70	54.15	55.55
3980	NYSE	SOR	Tue, Apr 1, 2008	53.49	54.70	53.36	54.70
3979	NYSE	SOR	Mon, Mar 31, 2008	53.19	53.75	53.00	53.32
3978	NYSE	SOR	Fri, Mar 28, 2008	53.05	53.80	53.01	53.01
3977	NYSE	SOR	Thu, Mar 27, 2008	53.48	53.86	53.15	53.49
3976	NYSE	SOR	Wed, Mar 26, 2008	53.95	54.00	53.02	53.56
3975	NYSE	SOR	Tue, Mar 25, 2008	52.75	54.00	52.75	53.95
3974	NYSE	SOR	Mon, Mar 24, 2008	52.05	53.27	52.00	52.70
3973	NYSE	SOR	Thu, Mar 20, 2008	51.30	51.58	50.41	51.47
3972	NYSE	SOR	Wed, Mar 19, 2008	51.31	51.73	50.96	51.23
3971	NYSE	SOR	Tue, Mar 18, 2008	51.70	51.99	51.00	51.38
3970	NYSE	SOR	Mon, Mar 17, 2008	51.75	52.60	49.76	50.70
3969	NYSE	SOR	Fri, Mar 14, 2008	52.90	53.06	50.85	51.75
3968	NYSE	SOR	Thu, Mar 13, 2008	52.50	52.50	50.91	52.00
3967	NYSE	SOR	Wed, Mar 12, 2008	52.10	52.69	51.26	52.69
3966	NYSE	SOR	Tue, Mar 11, 2008	51.90	51.90	50.43	50.94
3965	NYSE	SOR	Mon, Mar 10, 2008	52.18	52.18	49.81	50.05
3964	NYSE	SOR	Fri, Mar 7, 2008	53.18	53.44	52.15	52.15
3963	NYSE	SOR	Thu, Mar 6, 2008	54.15	54.15	53.18	53.21
3962	NYSE	SOR	Wed, Mar 5, 2008	54.10	54.34	53.91	53.91
3961	NYSE	SOR	Tue, Mar 4, 2008	54.04	54.04	52.99	53.58
3960	NYSE	SOR	Mon, Mar 3, 2008	54.93	54.93	54.07	54.38
3959	NYSE	SOR	Fri, Feb 29, 2008	55.98	55.98	54.45	54.45
3958	NYSE	SOR	Thu, Feb 28, 2008	55.79	55.97	55.47	55.97
3957	NYSE	SOR	Wed, Feb 27, 2008	55.04	56.13	54.93	55.47
3956	NYSE	SOR	Tue, Feb 26, 2008	54.07	55.42	54.07	55.05
3955	NYSE	SOR	Mon, Feb 25, 2008	53.89	54.66	53.89	54.66
3954	NYSE	SOR	Fri, Feb 22, 2008	54.18	54.40	53.12	53.60
3953	NYSE	SOR	Thu, Feb 21, 2008	53.82	54.79	53.80	54.20
3952	NYSE	SOR	Wed, Feb 20, 2008	53.25	54.20	53.22	54.09
3951	NYSE	SOR	Tue, Feb 19, 2008	54.35	55.82	54.35	55.00
3950	NYSE	SOR	Fri, Feb 15, 2008	55.75	55.75	54.00	54.60
3949	NYSE	SOR	Thu, Feb 14, 2008	55.85	56.51	55.85	56.25
3948	NYSE	SOR	Wed, Feb 13, 2008	55.00	56.25	55.00	56.14
3947	NYSE	SOR	Tue, Feb 12, 2008	56.50	56.62	55.41	55.41
3946	NYSE	SOR	Mon, Feb 11, 2008	56.22	56.43	55.60	56.33
3945	NYSE	SOR	Fri, Feb 8, 2008	55.76	56.75	55.35	56.75
3944	NYSE	SOR	Thu, Feb 7, 2008	54.66	56.00	54.65	55.27
3943	NYSE	SOR	Wed, Feb 6, 2008	55.50	56.25	55.00	55.00
3942	NYSE	SOR	Tue, Feb 5, 2008	57.84	57.84	55.90	55.90
3941	NYSE	SOR	Mon, Feb 4, 2008	57.42	58.09	57.42	58.01
3940	NYSE	SOR	Fri, Feb 1, 2008	56.00	58.66	56.00	57.82
3939	NYSE	SOR	Thu, Jan 31, 2008	55.33	56.68	55.29	56.68
3938	NYSE	SOR	Wed, Jan 30, 2008	55.80	57.00	55.80	56.07
3937	NYSE	SOR	Tue, Jan 29, 2008	56.00	56.70	55.64	56.23
3936	NYSE	SOR	Mon, Jan 28, 2008	53.77	55.49	53.77	55.46
3935	NYSE	SOR	Fri, Jan 25, 2008	56.00	56.00	54.33	54.53
3934	NYSE	SOR	Thu, Jan 24, 2008	53.37	56.14	53.37	56.14
3933	NYSE	SOR	Wed, Jan 23, 2008	50.70	54.34	50.70	53.65
3932	NYSE	SOR	Tue, Jan 22, 2008	46.00	51.35	46.00	51.10
3931	NYSE	SOR	Fri, Jan 18, 2008	52.60	54.38	52.20	52.58
3930	NYSE	SOR	Thu, Jan 17, 2008	54.80	55.30	53.68	53.68
3929	NYSE	SOR	Wed, Jan 16, 2008	55.72	55.72	54.54	55.01
3928	NYSE	SOR	Tue, Jan 15, 2008	56.91	57.41	55.55	56.07
3927	NYSE	SOR	Mon, Jan 14, 2008	56.95	57.47	56.91	57.47
3926	NYSE	SOR	Fri, Jan 11, 2008	58.35	58.70	57.00	57.12
3925	NYSE	SOR	Thu, Jan 10, 2008	56.66	58.37	56.50	58.35
3924	NYSE	SOR	Wed, Jan 9, 2008	57.50	58.00	55.44	57.00
3923	NYSE	SOR	Tue, Jan 8, 2008	59.91	60.16	58.61	58.64
3922	NYSE	SOR	Mon, Jan 7, 2008	60.80	61.15	59.48	59.57
3921	NYSE	SOR	Fri, Jan 4, 2008	61.00	61.49	60.50	60.79
3920	NYSE	SOR	Thu, Jan 3, 2008	59.68	61.49	59.68	61.49
3919	NYSE	SOR	Wed, Jan 2, 2008	59.60	60.19	59.56	59.68
3918	NYSE	SOR	Mon, Dec 31, 2007	60.40	60.89	60.08	60.08
3917	NYSE	SOR	Fri, Dec 28, 2007	60.71	61.01	59.73	60.35
3916	NYSE	SOR	Thu, Dec 27, 2007	61.34	61.35	60.41	60.71
3915	NYSE	SOR	Wed, Dec 26, 2007	61.27	61.60	60.50	61.31
3914	NYSE	SOR	Mon, Dec 24, 2007	60.54	61.71	60.54	61.56
3913	NYSE	SOR	Fri, Dec 21, 2007	60.00	60.79	60.00	60.51
3912	NYSE	SOR	Thu, Dec 20, 2007	60.41	60.65	59.31	60.00
3911	NYSE	SOR	Wed, Dec 19, 2007	60.82	61.17	60.75	60.76
3910	NYSE	SOR	Tue, Dec 18, 2007	61.70	61.77	60.25	60.71
3909	NYSE	SOR	Mon, Dec 17, 2007	60.90	61.88	60.44	61.00
3908	NYSE	SOR	Fri, Dec 14, 2007	62.00	62.00	60.45	60.94
3907	NYSE	SOR	Thu, Dec 13, 2007	60.50	61.49	60.50	61.49
3906	NYSE	SOR	Wed, Dec 12, 2007	62.50	62.50	60.89	61.24
3905	NYSE	SOR	Tue, Dec 11, 2007	62.39	63.18	61.37	61.37
3904	NYSE	SOR	Mon, Dec 10, 2007	62.95	63.24	62.90	62.90
3903	NYSE	SOR	Fri, Dec 7, 2007	62.47	62.93	62.44	62.55
3902	NYSE	SOR	Thu, Dec 6, 2007	61.43	62.49	61.43	62.49
3901	NYSE	SOR	Wed, Dec 5, 2007	60.92	61.50	60.92	61.43
3900	NYSE	SOR	Tue, Dec 4, 2007	60.09	60.86	60.09	60.60
3899	NYSE	SOR	Mon, Dec 3, 2007	61.21	61.21	60.42	60.97
3898	NYSE	SOR	Fri, Nov 30, 2007	60.79	61.50	60.79	61.17
3897	NYSE	SOR	Thu, Nov 29, 2007	60.38	61.03	60.16	60.79
3896	NYSE	SOR	Wed, Nov 28, 2007	60.00	61.00	59.60	60.54
3895	NYSE	SOR	Tue, Nov 27, 2007	59.66	60.31	59.60	59.91
3894	NYSE	SOR	Mon, Nov 26, 2007	60.98	61.60	60.20	60.20
3893	NYSE	SOR	Fri, Nov 23, 2007	61.50	61.75	61.06	61.60
3892	NYSE	SOR	Wed, Nov 21, 2007	61.06	61.49	60.75	60.91
3891	NYSE	SOR	Tue, Nov 20, 2007	63.05	63.24	61.03	61.26
3890	NYSE	SOR	Mon, Nov 19, 2007	63.18	63.27	62.53	63.03
3889	NYSE	SOR	Fri, Nov 16, 2007	64.50	64.75	63.18	63.40
3888	NYSE	SOR	Thu, Nov 15, 2007	63.05	64.00	63.05	63.99
3887	NYSE	SOR	Wed, Nov 14, 2007	63.80	64.30	63.50	63.50
3886	NYSE	SOR	Tue, Nov 13, 2007	63.49	63.80	63.48	63.80
3885	NYSE	SOR	Mon, Nov 12, 2007	63.50	63.76	63.22	63.22
3884	NYSE	SOR	Fri, Nov 9, 2007	63.95	64.20	63.45	63.55
3883	NYSE	SOR	Thu, Nov 8, 2007	64.33	64.33	63.80	64.23
3882	NYSE	SOR	Wed, Nov 7, 2007	64.00	64.81	63.50	64.33
3881	NYSE	SOR	Tue, Nov 6, 2007	62.19	64.87	62.19	64.75
3880	NYSE	SOR	Mon, Nov 5, 2007	64.25	64.75	63.79	64.04
3879	NYSE	SOR	Fri, Nov 2, 2007	64.40	64.40	64.11	64.27
3878	NYSE	SOR	Thu, Nov 1, 2007	64.75	64.75	64.34	64.43
3877	NYSE	SOR	Wed, Oct 31, 2007	63.00	65.00	63.00	65.00
3876	NYSE	SOR	Tue, Oct 30, 2007	63.80	63.81	63.30	63.81
3875	NYSE	SOR	Mon, Oct 29, 2007	63.87	64.25	63.55	63.86
3874	NYSE	SOR	Fri, Oct 26, 2007	63.80	64.10	63.78	64.01
3873	NYSE	SOR	Thu, Oct 25, 2007	63.65	63.84	63.19	63.81
3872	NYSE	SOR	Wed, Oct 24, 2007	63.60	63.85	63.12	63.58
3871	NYSE	SOR	Tue, Oct 23, 2007	63.50	63.75	63.50	63.65
3870	NYSE	SOR	Mon, Oct 22, 2007	63.85	63.85	63.50	63.50
3869	NYSE	SOR	Fri, Oct 19, 2007	63.01	63.90	63.01	63.65
3868	NYSE	SOR	Thu, Oct 18, 2007	64.20	64.70	64.05	64.20
3867	NYSE	SOR	Wed, Oct 17, 2007	65.52	65.72	63.01	64.27
3866	NYSE	SOR	Tue, Oct 16, 2007	65.38	66.12	65.06	66.10
3865	NYSE	SOR	Mon, Oct 15, 2007	65.50	66.00	65.50	65.57
3864	NYSE	SOR	Fri, Oct 12, 2007	65.25	65.75	64.75	65.75
3863	NYSE	SOR	Thu, Oct 11, 2007	64.92	65.42	64.69	64.94
3862	NYSE	SOR	Wed, Oct 10, 2007	65.50	65.50	64.88	64.89
3861	NYSE	SOR	Tue, Oct 9, 2007	64.65	65.51	64.40	65.25
3860	NYSE	SOR	Mon, Oct 8, 2007	64.88	64.88	64.00	64.75
3859	NYSE	SOR	Fri, Oct 5, 2007	64.50	64.90	64.36	64.38
3858	NYSE	SOR	Thu, Oct 4, 2007	64.31	64.31	64.00	64.31
3857	NYSE	SOR	Wed, Oct 3, 2007	64.51	64.75	64.25	64.25
3856	NYSE	SOR	Tue, Oct 2, 2007	64.41	64.75	64.00	64.51
3855	NYSE	SOR	Mon, Oct 1, 2007	64.08	64.66	64.08	64.40
3854	NYSE	SOR	Fri, Sep 28, 2007	64.00	64.50	64.00	64.35
3853	NYSE	SOR	Thu, Sep 27, 2007	64.56	64.83	64.04	64.10
3852	NYSE	SOR	Wed, Sep 26, 2007	65.40	65.42	64.54	64.56
3851	NYSE	SOR	Tue, Sep 25, 2007	64.99	65.49	64.81	64.92
3850	NYSE	SOR	Mon, Sep 24, 2007	65.00	65.35	64.90	64.90
3849	NYSE	SOR	Fri, Sep 21, 2007	65.00	65.19	64.95	65.19
3848	NYSE	SOR	Thu, Sep 20, 2007	65.16	65.47	64.98	65.00
3847	NYSE	SOR	Wed, Sep 19, 2007	65.50	65.85	64.17	64.97
3846	NYSE	SOR	Tue, Sep 18, 2007	65.85	66.20	65.45	65.89
3845	NYSE	SOR	Mon, Sep 17, 2007	64.89	65.69	64.65	65.69
3844	NYSE	SOR	Fri, Sep 14, 2007	65.20	65.44	64.65	64.89
3843	NYSE	SOR	Thu, Sep 13, 2007	65.23	65.25	64.73	64.97
3842	NYSE	SOR	Wed, Sep 12, 2007	64.80	65.75	64.80	65.48
3841	NYSE	SOR	Tue, Sep 11, 2007	64.65	65.80	64.59	64.82
3840	NYSE	SOR	Mon, Sep 10, 2007	64.75	65.50	64.51	64.72
3839	NYSE	SOR	Fri, Sep 7, 2007	65.01	65.26	64.65	64.80
3838	NYSE	SOR	Thu, Sep 6, 2007	64.50	65.26	64.50	65.26
3837	NYSE	SOR	Wed, Sep 5, 2007	63.90	64.50	63.73	64.50
3836	NYSE	SOR	Tue, Sep 4, 2007	63.62	65.31	63.62	64.85
3835	NYSE	SOR	Fri, Aug 31, 2007	64.00	64.50	63.95	64.25
3834	NYSE	SOR	Thu, Aug 30, 2007	64.00	64.19	63.85	63.98
3833	NYSE	SOR	Wed, Aug 29, 2007	64.15	64.20	64.00	64.20
3832	NYSE	SOR	Tue, Aug 28, 2007	64.17	64.25	63.67	64.15
3831	NYSE	SOR	Mon, Aug 27, 2007	64.35	64.35	63.99	64.22
3830	NYSE	SOR	Fri, Aug 24, 2007	63.75	64.75	63.75	64.51
3829	NYSE	SOR	Thu, Aug 23, 2007	64.60	65.60	64.60	64.60
3828	NYSE	SOR	Wed, Aug 22, 2007	63.85	64.66	63.72	64.66
3827	NYSE	SOR	Tue, Aug 21, 2007	63.51	65.23	63.51	64.60
3826	NYSE	SOR	Mon, Aug 20, 2007	64.08	64.08	63.76	63.92
3825	NYSE	SOR	Fri, Aug 17, 2007	63.75	64.68	63.03	63.08
3824	NYSE	SOR	Thu, Aug 16, 2007	64.75	64.75	60.76	61.94
3823	NYSE	SOR	Wed, Aug 15, 2007	65.32	65.50	65.13	65.31
3822	NYSE	SOR	Tue, Aug 14, 2007	66.01	66.14	65.87	65.87
3821	NYSE	SOR	Mon, Aug 13, 2007	66.59	66.59	66.10	66.28
3820	NYSE	SOR	Fri, Aug 10, 2007	65.06	67.00	64.56	66.72
3819	NYSE	SOR	Thu, Aug 9, 2007	66.54	66.54	65.31	65.31
3818	NYSE	SOR	Wed, Aug 8, 2007	64.86	67.00	64.86	66.30
3817	NYSE	SOR	Tue, Aug 7, 2007	63.70	65.14	63.70	64.87
3816	NYSE	SOR	Mon, Aug 6, 2007	63.10	63.53	62.05	63.48
3815	NYSE	SOR	Fri, Aug 3, 2007	64.57	64.89	63.40	63.42
3814	NYSE	SOR	Thu, Aug 2, 2007	64.96	65.10	64.78	64.98
3813	NYSE	SOR	Wed, Aug 1, 2007	65.50	65.50	64.43	64.47
3812	NYSE	SOR	Tue, Jul 31, 2007	65.30	66.09	65.30	65.53
3811	NYSE	SOR	Mon, Jul 30, 2007	65.15	65.69	65.15	65.69
3810	NYSE	SOR	Fri, Jul 27, 2007	65.71	66.33	65.68	65.68
3809	NYSE	SOR	Thu, Jul 26, 2007	65.75	65.90	65.25	65.90
3808	NYSE	SOR	Wed, Jul 25, 2007	66.50	67.30	66.30	66.50
3807	NYSE	SOR	Tue, Jul 24, 2007	66.94	66.94	66.01	66.10
3806	NYSE	SOR	Mon, Jul 23, 2007	66.90	67.33	66.90	67.02
3805	NYSE	SOR	Fri, Jul 20, 2007	67.83	67.85	64.00	67.00
3804	NYSE	SOR	Thu, Jul 19, 2007	68.02	68.33	67.80	68.10
3803	NYSE	SOR	Wed, Jul 18, 2007	67.85	68.11	67.69	68.02
3802	NYSE	SOR	Tue, Jul 17, 2007	68.30	68.40	67.92	68.22
3801	NYSE	SOR	Mon, Jul 16, 2007	68.00	68.55	68.00	68.46
3800	NYSE	SOR	Fri, Jul 13, 2007	68.48	68.76	68.31	68.56
3799	NYSE	SOR	Thu, Jul 12, 2007	68.75	69.00	68.57	68.84
3798	NYSE	SOR	Wed, Jul 11, 2007	68.00	68.85	68.00	68.60
3797	NYSE	SOR	Tue, Jul 10, 2007	68.54	68.67	68.01	68.01
3796	NYSE	SOR	Mon, Jul 9, 2007	68.70	69.00	68.10	68.66
3795	NYSE	SOR	Fri, Jul 6, 2007	69.00	69.01	68.01	68.80
3794	NYSE	SOR	Thu, Jul 5, 2007	69.01	69.01	68.21	68.60
3793	NYSE	SOR	Tue, Jul 3, 2007	69.39	69.39	69.08	69.10
3792	NYSE	SOR	Mon, Jul 2, 2007	68.67	69.96	68.58	69.17
3791	NYSE	SOR	Fri, Jun 29, 2007	68.74	69.19	67.94	68.75
3790	NYSE	SOR	Thu, Jun 28, 2007	69.00	69.20	68.76	68.99
3789	NYSE	SOR	Wed, Jun 27, 2007	68.37	68.90	68.34	68.90
3788	NYSE	SOR	Tue, Jun 26, 2007	68.21	68.97	68.16	68.61
3787	NYSE	SOR	Mon, Jun 25, 2007	68.50	68.50	68.00	68.46
3786	NYSE	SOR	Fri, Jun 22, 2007	68.51	69.01	68.51	68.73
3785	NYSE	SOR	Thu, Jun 21, 2007	69.38	69.38	68.96	69.24
3784	NYSE	SOR	Wed, Jun 20, 2007	68.44	69.62	68.37	69.18
3783	NYSE	SOR	Tue, Jun 19, 2007	69.60	69.69	68.19	68.19
3782	NYSE	SOR	Mon, Jun 18, 2007	70.00	70.34	69.60	69.73
3781	NYSE	SOR	Fri, Jun 15, 2007	69.75	70.00	69.39	69.95
3780	NYSE	SOR	Thu, Jun 14, 2007	68.95	69.06	68.00	69.00
3779	NYSE	SOR	Wed, Jun 13, 2007	68.03	68.39	67.95	68.39
3778	NYSE	SOR	Tue, Jun 12, 2007	68.50	68.50	67.77	67.78
3777	NYSE	SOR	Mon, Jun 11, 2007	67.15	67.59	67.07	67.59
3776	NYSE	SOR	Fri, Jun 8, 2007	66.62	67.66	66.62	67.28
3775	NYSE	SOR	Thu, Jun 7, 2007	68.05	68.18	66.80	66.80
3774	NYSE	SOR	Wed, Jun 6, 2007	68.72	68.72	68.05	68.05
3773	NYSE	SOR	Tue, Jun 5, 2007	69.47	69.72	68.75	69.16
3772	NYSE	SOR	Mon, Jun 4, 2007	69.51	70.01	69.51	70.01
3771	NYSE	SOR	Fri, Jun 1, 2007	69.38	70.00	69.26	69.63
3770	NYSE	SOR	Thu, May 31, 2007	68.35	70.00	68.35	69.13
3769	NYSE	SOR	Wed, May 30, 2007	68.50	68.58	68.07	68.40
3768	NYSE	SOR	Tue, May 29, 2007	68.79	68.97	68.51	68.73
3767	NYSE	SOR	Fri, May 25, 2007	68.75	69.00	68.57	68.97
3766	NYSE	SOR	Thu, May 24, 2007	69.25	69.25	68.63	68.77
3765	NYSE	SOR	Wed, May 23, 2007	68.68	69.18	68.45	69.10
3764	NYSE	SOR	Tue, May 22, 2007	69.12	69.37	68.90	69.37
3763	NYSE	SOR	Mon, May 21, 2007	69.51	69.60	68.76	68.93
3762	NYSE	SOR	Fri, May 18, 2007	69.27	69.45	68.76	69.26
3761	NYSE	SOR	Thu, May 17, 2007	69.19	69.19	68.75	69.18
3760	NYSE	SOR	Wed, May 16, 2007	68.75	69.10	68.46	69.00
3759	NYSE	SOR	Tue, May 15, 2007	69.05	69.28	68.25	69.00
3758	NYSE	SOR	Mon, May 14, 2007	69.12	69.30	68.80	69.30
3757	NYSE	SOR	Fri, May 11, 2007	69.11	69.12	68.61	69.12
3756	NYSE	SOR	Thu, May 10, 2007	68.93	69.09	68.18	68.86
3755	NYSE	SOR	Wed, May 9, 2007	68.80	69.18	68.15	69.18
3754	NYSE	SOR	Tue, May 8, 2007	69.25	69.25	68.43	68.90
3753	NYSE	SOR	Mon, May 7, 2007	68.15	69.25	68.15	68.69
3752	NYSE	SOR	Fri, May 4, 2007	68.08	68.59	67.83	68.30
3751	NYSE	SOR	Thu, May 3, 2007	67.90	68.45	67.87	68.13
3750	NYSE	SOR	Wed, May 2, 2007	68.19	68.50	67.65	68.10
3749	NYSE	SOR	Tue, May 1, 2007	67.60	68.45	66.90	68.20
3748	NYSE	SOR	Mon, Apr 30, 2007	67.76	68.00	67.21	67.85
3747	NYSE	SOR	Fri, Apr 27, 2007	68.18	68.18	67.89	67.89
3746	NYSE	SOR	Thu, Apr 26, 2007	68.00	68.25	67.82	68.18
3745	NYSE	SOR	Wed, Apr 25, 2007	68.23	68.24	67.73	68.24
3744	NYSE	SOR	Tue, Apr 24, 2007	67.10	68.24	67.10	68.00
3743	NYSE	SOR	Mon, Apr 23, 2007	67.64	68.25	67.17	68.03
3742	NYSE	SOR	Fri, Apr 20, 2007	66.85	67.75	66.85	67.50
3741	NYSE	SOR	Thu, Apr 19, 2007	66.21	67.10	66.20	66.91
3740	NYSE	SOR	Wed, Apr 18, 2007	66.49	66.95	65.99	66.70
3739	NYSE	SOR	Tue, Apr 17, 2007	67.45	67.50	66.24	66.74
3738	NYSE	SOR	Mon, Apr 16, 2007	66.55	67.22	66.55	67.22
3737	NYSE	SOR	Fri, Apr 13, 2007	66.38	66.39	65.96	66.39
3736	NYSE	SOR	Thu, Apr 12, 2007	65.60	66.17	65.41	66.13
3735	NYSE	SOR	Wed, Apr 11, 2007	66.16	66.16	65.60	65.85
3734	NYSE	SOR	Tue, Apr 10, 2007	66.40	66.44	65.81	66.16
3733	NYSE	SOR	Mon, Apr 9, 2007	65.61	66.25	65.54	66.00
3732	NYSE	SOR	Thu, Apr 5, 2007	66.30	66.30	65.41	65.91
3731	NYSE	SOR	Wed, Apr 4, 2007	66.07	66.57	66.07	66.33
3730	NYSE	SOR	Tue, Apr 3, 2007	66.65	67.15	66.65	66.90
3729	NYSE	SOR	Mon, Apr 2, 2007	66.50	66.63	66.37	66.40
3728	NYSE	SOR	Fri, Mar 30, 2007	65.40	66.47	65.40	66.47
3727	NYSE	SOR	Thu, Mar 29, 2007	66.00	66.10	65.85	66.05
3726	NYSE	SOR	Wed, Mar 28, 2007	66.00	66.01	65.15	66.01
3725	NYSE	SOR	Tue, Mar 27, 2007	65.70	66.49	65.45	66.49
3724	NYSE	SOR	Mon, Mar 26, 2007	66.40	66.49	65.54	66.20
3723	NYSE	SOR	Fri, Mar 23, 2007	65.60	66.60	65.60	66.21
3722	NYSE	SOR	Thu, Mar 22, 2007	66.50	66.74	66.25	66.35
3721	NYSE	SOR	Wed, Mar 21, 2007	66.60	66.85	65.21	66.75
3720	NYSE	SOR	Tue, Mar 20, 2007	66.67	67.36	66.29	66.54
3719	NYSE	SOR	Mon, Mar 19, 2007	66.25	67.39	66.25	66.64
3718	NYSE	SOR	Fri, Mar 16, 2007	67.20	68.00	66.54	66.79
3717	NYSE	SOR	Thu, Mar 15, 2007	66.00	66.75	66.00	66.65
3716	NYSE	SOR	Wed, Mar 14, 2007	64.93	65.95	64.84	65.95
3715	NYSE	SOR	Tue, Mar 13, 2007	65.00	65.22	64.42	64.67
3714	NYSE	SOR	Mon, Mar 12, 2007	66.10	66.24	65.80	65.85
3713	NYSE	SOR	Fri, Mar 9, 2007	66.20	66.45	65.93	66.00
3712	NYSE	SOR	Thu, Mar 8, 2007	65.50	66.50	65.28	66.11
3711	NYSE	SOR	Wed, Mar 7, 2007	65.21	65.64	64.96	65.64
3710	NYSE	SOR	Tue, Mar 6, 2007	65.00	65.49	64.52	65.46
3709	NYSE	SOR	Mon, Mar 5, 2007	64.80	65.01	64.70	64.99
3708	NYSE	SOR	Fri, Mar 2, 2007	65.34	65.78	65.12	65.56
3707	NYSE	SOR	Thu, Mar 1, 2007	67.15	67.15	64.50	65.59
3706	NYSE	SOR	Wed, Feb 28, 2007	66.85	67.20	66.15	66.90
3705	NYSE	SOR	Tue, Feb 27, 2007	67.61	67.61	66.79	67.10
3704	NYSE	SOR	Mon, Feb 26, 2007	67.27	68.00	67.27	67.61
3703	NYSE	SOR	Fri, Feb 23, 2007	67.63	68.55	67.63	67.88
3702	NYSE	SOR	Thu, Feb 22, 2007	67.48	67.88	67.04	67.88
3701	NYSE	SOR	Wed, Feb 21, 2007	67.90	67.98	67.05	67.73
3700	NYSE	SOR	Tue, Feb 20, 2007	67.99	68.82	66.65	68.24
3699	NYSE	SOR	Fri, Feb 16, 2007	68.32	68.50	68.00	68.00
3698	NYSE	SOR	Thu, Feb 15, 2007	67.50	68.49	67.50	68.32
3697	NYSE	SOR	Wed, Feb 14, 2007	68.00	68.44	67.69	68.00
3696	NYSE	SOR	Tue, Feb 13, 2007	68.01	68.50	67.50	68.20
3695	NYSE	SOR	Mon, Feb 12, 2007	67.94	68.94	67.94	68.10
3694	NYSE	SOR	Fri, Feb 9, 2007	67.81	68.31	67.81	68.19
3693	NYSE	SOR	Thu, Feb 8, 2007	68.00	68.25	67.55	67.86
3692	NYSE	SOR	Wed, Feb 7, 2007	68.73	68.73	68.48	68.51
3691	NYSE	SOR	Tue, Feb 6, 2007	68.00	68.75	68.00	68.50
3690	NYSE	SOR	Mon, Feb 5, 2007	66.80	68.00	66.80	68.00
3689	NYSE	SOR	Fri, Feb 2, 2007	67.30	67.55	67.01	67.01
3688	NYSE	SOR	Thu, Feb 1, 2007	66.87	67.85	66.85	66.90
3687	NYSE	SOR	Wed, Jan 31, 2007	66.45	68.23	66.33	66.90
3686	NYSE	SOR	Tue, Jan 30, 2007	66.48	66.95	65.75	66.70
3685	NYSE	SOR	Mon, Jan 29, 2007	65.60	66.73	65.58	66.73
3684	NYSE	SOR	Fri, Jan 26, 2007	66.56	66.81	65.50	66.10
3683	NYSE	SOR	Thu, Jan 25, 2007	66.31	67.00	66.14	66.56
3682	NYSE	SOR	Wed, Jan 24, 2007	66.35	66.55	66.13	66.14
3681	NYSE	SOR	Tue, Jan 23, 2007	66.74	67.00	65.95	66.10
3680	NYSE	SOR	Mon, Jan 22, 2007	66.30	66.50	65.64	66.49
3679	NYSE	SOR	Fri, Jan 19, 2007	66.21	66.45	65.75	66.18
3678	NYSE	SOR	Thu, Jan 18, 2007	66.88	66.88	65.98	66.46
3677	NYSE	SOR	Wed, Jan 17, 2007	66.07	67.25	66.07	66.64
3676	NYSE	SOR	Tue, Jan 16, 2007	64.90	66.56	64.90	66.07
3675	NYSE	SOR	Fri, Jan 12, 2007	66.48	66.48	65.75	66.00
3674	NYSE	SOR	Thu, Jan 11, 2007	65.75	66.24	65.75	66.23
3673	NYSE	SOR	Wed, Jan 10, 2007	66.00	66.24	65.76	65.76
3672	NYSE	SOR	Tue, Jan 9, 2007	66.25	66.90	65.77	66.15
3671	NYSE	SOR	Mon, Jan 8, 2007	66.05	66.75	65.75	66.59
3670	NYSE	SOR	Fri, Jan 5, 2007	66.90	66.95	66.30	66.30
3669	NYSE	SOR	Thu, Jan 4, 2007	66.84	67.09	66.30	66.83
3668	NYSE	SOR	Wed, Jan 3, 2007	66.60	67.35	66.05	67.09
3667	NYSE	SOR	Fri, Dec 29, 2006	67.00	67.60	66.52	67.59
3666	NYSE	SOR	Thu, Dec 28, 2006	66.56	67.60	66.30	67.20
3665	NYSE	SOR	Wed, Dec 27, 2006	66.56	66.75	66.44	66.49
3664	NYSE	SOR	Tue, Dec 26, 2006	66.55	66.73	66.30	66.31
3663	NYSE	SOR	Fri, Dec 22, 2006	66.49	66.74	66.15	66.30
3662	NYSE	SOR	Thu, Dec 21, 2006	66.30	67.00	66.30	66.74
3661	NYSE	SOR	Wed, Dec 20, 2006	66.75	66.99	66.25	66.25
3660	NYSE	SOR	Tue, Dec 19, 2006	67.79	67.79	66.80	66.99
3659	NYSE	SOR	Mon, Dec 18, 2006	68.75	69.00	67.30	67.79
3658	NYSE	SOR	Fri, Dec 15, 2006	68.40	69.40	67.76	68.75
3657	NYSE	SOR	Thu, Dec 14, 2006	67.90	68.01	67.50	67.71
3656	NYSE	SOR	Wed, Dec 13, 2006	66.44	67.49	66.44	67.10
3655	NYSE	SOR	Tue, Dec 12, 2006	67.25	67.54	66.25	66.55
3654	NYSE	SOR	Mon, Dec 11, 2006	66.30	66.82	66.30	66.60
3653	NYSE	SOR	Fri, Dec 8, 2006	66.60	66.84	66.10	66.55
3652	NYSE	SOR	Thu, Dec 7, 2006	65.76	66.75	65.76	66.44
3651	NYSE	SOR	Wed, Dec 6, 2006	65.50	66.41	65.40	65.64
3650	NYSE	SOR	Tue, Dec 5, 2006	65.75	66.48	65.75	66.00
3649	NYSE	SOR	Mon, Dec 4, 2006	65.80	66.25	64.82	65.65
3648	NYSE	SOR	Fri, Dec 1, 2006	65.75	66.10	65.40	66.05
3647	NYSE	SOR	Thu, Nov 30, 2006	66.00	66.25	65.45	66.08
3646	NYSE	SOR	Wed, Nov 29, 2006	65.15	66.00	65.00	65.81
3645	NYSE	SOR	Tue, Nov 28, 2006	65.01	65.40	64.69	65.40
3644	NYSE	SOR	Mon, Nov 27, 2006	65.10	65.60	64.95	65.10
3643	NYSE	SOR	Fri, Nov 24, 2006	66.00	66.25	65.90	66.10
3642	NYSE	SOR	Wed, Nov 22, 2006	65.95	65.99	65.50	65.99
3641	NYSE	SOR	Tue, Nov 21, 2006	65.21	65.85	64.57	65.85
3640	NYSE	SOR	Mon, Nov 20, 2006	67.00	67.24	66.61	67.20
3639	NYSE	SOR	Fri, Nov 17, 2006	65.50	66.50	65.01	66.47
3638	NYSE	SOR	Thu, Nov 16, 2006	65.76	66.15	65.35	65.91
3637	NYSE	SOR	Wed, Nov 15, 2006	65.63	66.48	65.10	66.01
3636	NYSE	SOR	Tue, Nov 14, 2006	65.08	65.42	65.08	65.38
3635	NYSE	SOR	Mon, Nov 13, 2006	65.51	65.76	64.15	64.82
3634	NYSE	SOR	Fri, Nov 10, 2006	64.80	65.76	64.80	65.76
3633	NYSE	SOR	Thu, Nov 9, 2006	64.76	65.25	64.00	64.55
3632	NYSE	SOR	Wed, Nov 8, 2006	64.59	65.01	64.38	65.01
3631	NYSE	SOR	Tue, Nov 7, 2006	64.70	64.75	63.95	64.59
3630	NYSE	SOR	Mon, Nov 6, 2006	63.71	64.55	63.71	64.55
3629	NYSE	SOR	Fri, Nov 3, 2006	64.55	64.58	63.00	63.50
3628	NYSE	SOR	Thu, Nov 2, 2006	65.50	65.75	64.65	64.98
3627	NYSE	SOR	Wed, Nov 1, 2006	66.30	66.50	65.90	66.14
3626	NYSE	SOR	Tue, Oct 31, 2006	66.34	66.60	66.11	66.30
3625	NYSE	SOR	Mon, Oct 30, 2006	66.31	66.59	66.25	66.34
3624	NYSE	SOR	Fri, Oct 27, 2006	66.60	66.60	66.00	66.56
3623	NYSE	SOR	Thu, Oct 26, 2006	66.50	66.50	65.97	66.35
3622	NYSE	SOR	Wed, Oct 25, 2006	65.72	66.50	65.51	66.49
3621	NYSE	SOR	Tue, Oct 24, 2006	66.00	66.24	65.75	65.97
3620	NYSE	SOR	Mon, Oct 23, 2006	64.55	65.48	64.55	65.40
3619	NYSE	SOR	Fri, Oct 20, 2006	65.40	65.50	65.00	65.44
3618	NYSE	SOR	Thu, Oct 19, 2006	65.50	65.51	65.45	65.46
3617	NYSE	SOR	Wed, Oct 18, 2006	65.50	66.50	65.50	65.75
3616	NYSE	SOR	Tue, Oct 17, 2006	65.65	65.70	65.18	65.56
3615	NYSE	SOR	Mon, Oct 16, 2006	65.45	65.70	64.75	65.65
3614	NYSE	SOR	Fri, Oct 13, 2006	65.21	66.00	65.21	65.70
3613	NYSE	SOR	Thu, Oct 12, 2006	64.37	65.25	64.12	65.20
3612	NYSE	SOR	Wed, Oct 11, 2006	65.40	65.40	64.37	64.62
3611	NYSE	SOR	Tue, Oct 10, 2006	65.00	65.25	64.50	65.25
3610	NYSE	SOR	Mon, Oct 9, 2006	64.50	65.34	64.50	65.13
3609	NYSE	SOR	Fri, Oct 6, 2006	65.15	65.15	64.05	64.25
3608	NYSE	SOR	Thu, Oct 5, 2006	65.00	65.22	64.96	65.21
3607	NYSE	SOR	Wed, Oct 4, 2006	64.76	64.76	64.20	64.39
3606	NYSE	SOR	Tue, Oct 3, 2006	65.50	65.50	64.45	64.58
3605	NYSE	SOR	Mon, Oct 2, 2006	66.30	66.55	65.37	65.64
3604	NYSE	SOR	Fri, Sep 29, 2006	66.65	67.00	66.50	66.55
3603	NYSE	SOR	Thu, Sep 28, 2006	66.35	66.85	66.15	66.65
3602	NYSE	SOR	Wed, Sep 27, 2006	65.90	66.40	65.90	66.40
3601	NYSE	SOR	Tue, Sep 26, 2006	65.99	66.05	65.75	65.93
3600	NYSE	SOR	Mon, Sep 25, 2006	65.95	66.08	65.50	65.90
3599	NYSE	SOR	Fri, Sep 22, 2006	66.02	66.20	65.90	66.15
3598	NYSE	SOR	Thu, Sep 21, 2006	66.45	66.65	66.00	66.20
3597	NYSE	SOR	Wed, Sep 20, 2006	66.60	66.97	66.00	66.30
3596	NYSE	SOR	Tue, Sep 19, 2006	67.70	67.85	66.10	66.70
3595	NYSE	SOR	Mon, Sep 18, 2006	68.00	68.10	67.25	67.80
3594	NYSE	SOR	Fri, Sep 15, 2006	67.00	67.50	66.80	67.50
3593	NYSE	SOR	Thu, Sep 14, 2006	66.40	66.75	66.00	66.49
3592	NYSE	SOR	Wed, Sep 13, 2006	65.15	65.90	65.00	65.90
3591	NYSE	SOR	Tue, Sep 12, 2006	65.50	65.70	64.30	65.40
3590	NYSE	SOR	Mon, Sep 11, 2006	64.75	65.15	64.50	64.70
3589	NYSE	SOR	Fri, Sep 8, 2006	66.00	66.00	64.60	65.35
3588	NYSE	SOR	Thu, Sep 7, 2006	66.70	66.85	64.90	65.75
3587	NYSE	SOR	Wed, Sep 6, 2006	67.00	67.00	66.50	66.95
3586	NYSE	SOR	Tue, Sep 5, 2006	67.70	67.84	67.50	67.60
3585	NYSE	SOR	Fri, Sep 1, 2006	67.20	67.76	67.20	67.75
3584	NYSE	SOR	Thu, Aug 31, 2006	67.35	67.35	67.15	67.20
3583	NYSE	SOR	Wed, Aug 30, 2006	67.50	67.50	67.05	67.49
3582	NYSE	SOR	Tue, Aug 29, 2006	67.00	67.50	67.00	67.45
3581	NYSE	SOR	Mon, Aug 28, 2006	67.00	67.40	66.76	67.15
3580	NYSE	SOR	Fri, Aug 25, 2006	67.43	67.50	67.37	67.49
3579	NYSE	SOR	Thu, Aug 24, 2006	67.50	67.70	67.45	67.49
3578	NYSE	SOR	Wed, Aug 23, 2006	66.60	67.45	66.60	67.45
3577	NYSE	SOR	Tue, Aug 22, 2006	67.67	68.30	67.64	68.17
3576	NYSE	SOR	Mon, Aug 21, 2006	67.10	67.74	67.10	67.74
3575	NYSE	SOR	Fri, Aug 18, 2006	67.15	67.24	67.00	67.15
3574	NYSE	SOR	Thu, Aug 17, 2006	67.20	67.20	66.75	66.95
3573	NYSE	SOR	Wed, Aug 16, 2006	65.99	66.95	65.95	66.95
3572	NYSE	SOR	Tue, Aug 15, 2006	65.60	66.50	65.60	65.75
3571	NYSE	SOR	Mon, Aug 14, 2006	65.30	65.65	64.50	65.65
3570	NYSE	SOR	Fri, Aug 11, 2006	66.26	66.30	65.40	65.40
3569	NYSE	SOR	Thu, Aug 10, 2006	65.75	66.25	65.51	66.25
3568	NYSE	SOR	Wed, Aug 9, 2006	65.53	65.95	65.37	65.85
3567	NYSE	SOR	Tue, Aug 8, 2006	67.00	67.00	65.53	65.53
3566	NYSE	SOR	Mon, Aug 7, 2006	67.60	67.83	67.00	67.20
3565	NYSE	SOR	Fri, Aug 4, 2006	67.06	67.70	67.06	67.60
3564	NYSE	SOR	Thu, Aug 3, 2006	67.65	67.95	67.15	67.31
3563	NYSE	SOR	Wed, Aug 2, 2006	67.25	68.15	67.10	67.98
3562	NYSE	SOR	Tue, Aug 1, 2006	67.20	68.20	67.20	67.50
3561	NYSE	SOR	Mon, Jul 31, 2006	67.50	67.50	66.13	67.20
3560	NYSE	SOR	Fri, Jul 28, 2006	68.30	68.55	67.32	67.70
3559	NYSE	SOR	Thu, Jul 27, 2006	69.10	69.10	68.05	68.40
3558	NYSE	SOR	Wed, Jul 26, 2006	69.31	69.55	69.25	69.35
3557	NYSE	SOR	Tue, Jul 25, 2006	69.30	69.45	69.30	69.30
3556	NYSE	SOR	Mon, Jul 24, 2006	69.45	69.50	69.15	69.50
3555	NYSE	SOR	Fri, Jul 21, 2006	70.25	70.45	69.70	69.70
3554	NYSE	SOR	Thu, Jul 20, 2006	69.75	70.50	69.75	70.50
3553	NYSE	SOR	Wed, Jul 19, 2006	68.55	70.00	68.55	70.00
3552	NYSE	SOR	Tue, Jul 18, 2006	70.50	70.50	68.50	68.50
3551	NYSE	SOR	Mon, Jul 17, 2006	70.05	70.50	70.00	70.50
3550	NYSE	SOR	Fri, Jul 14, 2006	70.65	70.75	70.25	70.25
3549	NYSE	SOR	Thu, Jul 13, 2006	71.50	71.80	71.05	71.30
3548	NYSE	SOR	Wed, Jul 12, 2006	71.60	72.50	71.55	72.50
3547	NYSE	SOR	Tue, Jul 11, 2006	72.00	72.00	71.70	72.00
3546	NYSE	SOR	Mon, Jul 10, 2006	72.50	72.50	72.00	72.20
3545	NYSE	SOR	Fri, Jul 7, 2006	72.50	73.00	72.25	73.00
3544	NYSE	SOR	Thu, Jul 6, 2006	72.10	72.50	71.97	72.30
3543	NYSE	SOR	Wed, Jul 5, 2006	72.29	72.35	71.75	72.35
3542	NYSE	SOR	Mon, Jul 3, 2006	72.06	72.50	72.06	72.29
3541	NYSE	SOR	Fri, Jun 30, 2006	72.85	73.10	72.06	72.31
3540	NYSE	SOR	Thu, Jun 29, 2006	71.75	72.64	71.00	72.64
3539	NYSE	SOR	Wed, Jun 28, 2006	71.10	72.00	71.10	72.00
3538	NYSE	SOR	Tue, Jun 27, 2006	71.10	71.50	71.00	71.35
3537	NYSE	SOR	Mon, Jun 26, 2006	71.00	71.10	70.98	71.10
3536	NYSE	SOR	Fri, Jun 23, 2006	72.15	72.15	71.25	71.98
3535	NYSE	SOR	Thu, Jun 22, 2006	71.90	72.20	71.80	72.18
3534	NYSE	SOR	Wed, Jun 21, 2006	70.61	71.70	70.61	71.65
3533	NYSE	SOR	Tue, Jun 20, 2006	70.60	70.80	70.60	70.60
3532	NYSE	SOR	Mon, Jun 19, 2006	70.76	71.20	70.60	70.60
3531	NYSE	SOR	Fri, Jun 16, 2006	72.50	72.50	70.50	70.55
3530	NYSE	SOR	Thu, Jun 15, 2006	71.30	71.90	71.26	71.85
3529	NYSE	SOR	Wed, Jun 14, 2006	72.00	72.00	71.00	71.00
3528	NYSE	SOR	Tue, Jun 13, 2006	71.40	71.48	71.30	71.38
3527	NYSE	SOR	Mon, Jun 12, 2006	72.00	72.24	71.40	71.50
3526	NYSE	SOR	Fri, Jun 9, 2006	71.55	71.55	70.80	71.10
3525	NYSE	SOR	Thu, Jun 8, 2006	71.59	71.65	71.30	71.30
3524	NYSE	SOR	Wed, Jun 7, 2006	72.35	72.35	71.50	71.90
3523	NYSE	SOR	Tue, Jun 6, 2006	72.70	72.72	71.90	72.15
3522	NYSE	SOR	Mon, Jun 5, 2006	72.98	73.10	72.60	72.75
3521	NYSE	SOR	Fri, Jun 2, 2006	72.26	72.95	72.26	72.95
3520	NYSE	SOR	Thu, Jun 1, 2006	72.05	72.75	72.03	72.51
3519	NYSE	SOR	Wed, May 31, 2006	72.45	72.45	71.48	71.75
3518	NYSE	SOR	Tue, May 30, 2006	74.25	74.25	72.25	72.50
3517	NYSE	SOR	Fri, May 26, 2006	74.25	74.25	74.10	74.25
3516	NYSE	SOR	Thu, May 25, 2006	73.85	74.20	73.55	74.15
3515	NYSE	SOR	Wed, May 24, 2006	74.80	74.95	74.00	74.05
3514	NYSE	SOR	Tue, May 23, 2006	75.03	76.40	75.03	75.80
3513	NYSE	SOR	Mon, May 22, 2006	76.00	76.10	75.00	75.20
3512	NYSE	SOR	Fri, May 19, 2006	76.10	76.25	76.00	76.00
3511	NYSE	SOR	Thu, May 18, 2006	77.20	77.35	76.20	76.35
3510	NYSE	SOR	Wed, May 17, 2006	78.26	78.34	77.10	77.20
3509	NYSE	SOR	Tue, May 16, 2006	78.25	78.75	77.71	78.51
3508	NYSE	SOR	Mon, May 15, 2006	78.08	78.40	77.70	78.10
3507	NYSE	SOR	Fri, May 12, 2006	78.55	78.75	78.00	78.33
3506	NYSE	SOR	Thu, May 11, 2006	79.00	79.20	78.50	78.80
3505	NYSE	SOR	Wed, May 10, 2006	78.00	78.50	78.00	78.12
3504	NYSE	SOR	Tue, May 9, 2006	78.50	78.55	78.26	78.40
3503	NYSE	SOR	Mon, May 8, 2006	77.70	78.40	77.70	78.25
3502	NYSE	SOR	Fri, May 5, 2006	77.60	78.25	77.60	77.80
3501	NYSE	SOR	Thu, May 4, 2006	78.35	78.50	77.75	78.05
3500	NYSE	SOR	Wed, May 3, 2006	78.50	79.25	78.40	78.60
3499	NYSE	SOR	Tue, May 2, 2006	77.30	78.50	77.10	78.50
3498	NYSE	SOR	Mon, May 1, 2006	77.00	77.75	77.00	77.55
3497	NYSE	SOR	Fri, Apr 28, 2006	76.90	77.00	76.65	76.75
3496	NYSE	SOR	Thu, Apr 27, 2006	76.40	76.95	76.40	76.90
3495	NYSE	SOR	Wed, Apr 26, 2006	75.90	76.74	75.90	76.74
3494	NYSE	SOR	Tue, Apr 25, 2006	75.45	76.20	75.31	76.10
3493	NYSE	SOR	Mon, Apr 24, 2006	75.71	75.94	75.50	75.65
3492	NYSE	SOR	Fri, Apr 21, 2006	75.75	75.96	75.75	75.96
3491	NYSE	SOR	Thu, Apr 20, 2006	75.49	76.00	75.49	75.81
3490	NYSE	SOR	Wed, Apr 19, 2006	74.60	75.00	74.60	75.00
3489	NYSE	SOR	Tue, Apr 18, 2006	74.50	75.24	74.18	75.20
3488	NYSE	SOR	Mon, Apr 17, 2006	74.50	74.56	74.05	74.55
3487	NYSE	SOR	Thu, Apr 13, 2006	74.70	74.80	74.56	74.56
3486	NYSE	SOR	Wed, Apr 12, 2006	74.90	75.00	74.56	74.60
3485	NYSE	SOR	Tue, Apr 11, 2006	75.74	75.74	74.55	74.90
3484	NYSE	SOR	Mon, Apr 10, 2006	75.70	76.00	75.25	75.45
3483	NYSE	SOR	Fri, Apr 7, 2006	75.00	75.50	75.00	75.30
3482	NYSE	SOR	Thu, Apr 6, 2006	75.55	76.25	75.26	76.24
3481	NYSE	SOR	Wed, Apr 5, 2006	75.10	75.30	74.75	75.30
3480	NYSE	SOR	Tue, Apr 4, 2006	75.00	75.20	75.00	75.20
3479	NYSE	SOR	Mon, Apr 3, 2006	75.00	75.15	74.11	74.75
3478	NYSE	SOR	Fri, Mar 31, 2006	75.65	75.77	75.40	75.65
3477	NYSE	SOR	Thu, Mar 30, 2006	75.81	75.90	75.40	75.62
3476	NYSE	SOR	Wed, Mar 29, 2006	75.05	75.61	75.05	75.61
3475	NYSE	SOR	Tue, Mar 28, 2006	76.00	76.00	75.00	75.30
3474	NYSE	SOR	Mon, Mar 27, 2006	75.50	75.75	75.37	75.75
3473	NYSE	SOR	Fri, Mar 24, 2006	75.55	76.00	75.40	75.50
3472	NYSE	SOR	Thu, Mar 23, 2006	75.45	75.94	75.35	75.35
3471	NYSE	SOR	Wed, Mar 22, 2006	76.20	76.20	75.45	75.65
3470	NYSE	SOR	Tue, Mar 21, 2006	76.30	76.40	75.80	75.95
3469	NYSE	SOR	Mon, Mar 20, 2006	76.75	76.75	76.30	76.55
3468	NYSE	SOR	Fri, Mar 17, 2006	76.71	77.05	76.32	76.50
3467	NYSE	SOR	Thu, Mar 16, 2006	77.59	77.95	76.90	76.91
3466	NYSE	SOR	Wed, Mar 15, 2006	75.90	76.25	75.55	75.90
3465	NYSE	SOR	Tue, Mar 14, 2006	75.30	76.00	75.30	75.70
3464	NYSE	SOR	Mon, Mar 13, 2006	74.49	75.05	74.45	75.05
3463	NYSE	SOR	Fri, Mar 10, 2006	74.50	74.50	74.18	74.40
3462	NYSE	SOR	Thu, Mar 9, 2006	73.75	74.25	73.75	74.25
3461	NYSE	SOR	Wed, Mar 8, 2006	73.15	74.00	73.15	74.00
3460	NYSE	SOR	Tue, Mar 7, 2006	74.30	74.30	73.05	73.25
3459	NYSE	SOR	Mon, Mar 6, 2006	75.15	75.25	74.55	74.55
3458	NYSE	SOR	Fri, Mar 3, 2006	74.30	75.00	74.28	75.00
3457	NYSE	SOR	Thu, Mar 2, 2006	74.26	74.74	74.05	74.45
3456	NYSE	SOR	Wed, Mar 1, 2006	74.35	74.35	74.17	74.26
3455	NYSE	SOR	Tue, Feb 28, 2006	74.65	75.00	73.75	74.10
3454	NYSE	SOR	Mon, Feb 27, 2006	74.45	75.00	74.26	74.45
3453	NYSE	SOR	Fri, Feb 24, 2006	75.50	75.60	74.25	74.60
3452	NYSE	SOR	Thu, Feb 23, 2006	76.25	76.34	75.00	75.50
3451	NYSE	SOR	Wed, Feb 22, 2006	75.70	76.27	75.70	76.25
3450	NYSE	SOR	Tue, Feb 21, 2006	77.05	77.45	76.75	76.75
3449	NYSE	SOR	Fri, Feb 17, 2006	77.25	77.55	77.15	77.21
3448	NYSE	SOR	Thu, Feb 16, 2006	77.65	77.90	77.39	77.50
3447	NYSE	SOR	Wed, Feb 15, 2006	76.68	77.60	76.65	77.60
3446	NYSE	SOR	Tue, Feb 14, 2006	75.30	76.65	75.30	76.65
3445	NYSE	SOR	Mon, Feb 13, 2006	75.00	75.50	75.00	75.25
3444	NYSE	SOR	Fri, Feb 10, 2006	74.90	75.50	74.55	74.75
3443	NYSE	SOR	Thu, Feb 9, 2006	77.40	77.40	74.50	74.75
3442	NYSE	SOR	Wed, Feb 8, 2006	75.20	75.25	74.75	74.90
3441	NYSE	SOR	Tue, Feb 7, 2006	75.50	76.00	74.99	74.99
3440	NYSE	SOR	Mon, Feb 6, 2006	76.25	76.25	75.75	75.75
3439	NYSE	SOR	Fri, Feb 3, 2006	75.49	76.04	75.30	76.04
3438	NYSE	SOR	Thu, Feb 2, 2006	75.40	75.75	75.25	75.49
3437	NYSE	SOR	Wed, Feb 1, 2006	74.60	75.25	74.60	75.25
3436	NYSE	SOR	Tue, Jan 31, 2006	74.60	74.70	74.50	74.60
3435	NYSE	SOR	Mon, Jan 30, 2006	74.75	74.85	74.50	74.50
3434	NYSE	SOR	Fri, Jan 27, 2006	74.70	75.00	74.70	75.00
3433	NYSE	SOR	Thu, Jan 26, 2006	74.06	74.45	74.05	74.45
3432	NYSE	SOR	Wed, Jan 25, 2006	74.14	74.30	74.06	74.30
3431	NYSE	SOR	Tue, Jan 24, 2006	74.35	74.35	74.15	74.24
3430	NYSE	SOR	Mon, Jan 23, 2006	74.72	74.76	74.50	74.50
3429	NYSE	SOR	Fri, Jan 20, 2006	74.79	74.79	74.60	74.62
3428	NYSE	SOR	Thu, Jan 19, 2006	74.60	74.60	74.45	74.59
3427	NYSE	SOR	Wed, Jan 18, 2006	75.15	75.30	74.75	74.85
3426	NYSE	SOR	Tue, Jan 17, 2006	75.00	75.50	74.80	75.40
3425	NYSE	SOR	Fri, Jan 13, 2006	75.35	75.35	75.00	75.00
3424	NYSE	SOR	Thu, Jan 12, 2006	74.86	75.38	74.64	75.15
3423	NYSE	SOR	Wed, Jan 11, 2006	74.55	74.84	74.54	74.84
3422	NYSE	SOR	Tue, Jan 10, 2006	74.30	74.70	74.15	74.55
3421	NYSE	SOR	Mon, Jan 9, 2006	74.10	74.50	74.01	74.50
3420	NYSE	SOR	Fri, Jan 6, 2006	73.70	74.10	73.70	73.90
3419	NYSE	SOR	Thu, Jan 5, 2006	72.65	73.70	72.65	73.70
3418	NYSE	SOR	Wed, Jan 4, 2006	72.91	73.00	72.45	72.45
3417	NYSE	SOR	Tue, Jan 3, 2006	73.55	73.55	72.76	73.01
3416	NYSE	SOR	Fri, Dec 30, 2005	72.70	74.00	72.54	73.75
3415	NYSE	SOR	Thu, Dec 29, 2005	72.70	72.85	72.60	72.85
3414	NYSE	SOR	Wed, Dec 28, 2005	72.00	72.95	71.91	72.95
3413	NYSE	SOR	Tue, Dec 27, 2005	72.30	72.43	72.25	72.25
3412	NYSE	SOR	Fri, Dec 23, 2005	72.00	72.40	71.96	72.05
3411	NYSE	SOR	Thu, Dec 22, 2005	72.00	72.10	71.90	71.90
3410	NYSE	SOR	Wed, Dec 21, 2005	72.75	72.90	72.71	72.73
3409	NYSE	SOR	Tue, Dec 20, 2005	73.20	73.20	73.00	73.00
3408	NYSE	SOR	Mon, Dec 19, 2005	73.30	73.55	73.18	73.45
3407	NYSE	SOR	Fri, Dec 16, 2005	74.22	74.22	73.28	73.28
3406	NYSE	SOR	Thu, Dec 15, 2005	72.75	72.75	72.15	72.32
3405	NYSE	SOR	Wed, Dec 14, 2005	72.25	72.50	72.25	72.50
3404	NYSE	SOR	Tue, Dec 13, 2005	72.40	72.40	71.00	71.51
3403	NYSE	SOR	Mon, Dec 12, 2005	72.25	72.50	72.10	72.40
3402	NYSE	SOR	Fri, Dec 9, 2005	71.10	71.20	70.90	71.00
3401	NYSE	SOR	Thu, Dec 8, 2005	70.76	71.43	70.76	71.24
3400	NYSE	SOR	Wed, Dec 7, 2005	70.50	71.35	70.44	70.59
3399	NYSE	SOR	Tue, Dec 6, 2005	72.35	72.35	70.25	70.50
3398	NYSE	SOR	Mon, Dec 5, 2005	72.01	72.50	72.00	72.20
3397	NYSE	SOR	Fri, Dec 2, 2005	72.00	72.00	71.51	71.76
3396	NYSE	SOR	Thu, Dec 1, 2005	71.15	72.25	71.15	72.25
3395	NYSE	SOR	Wed, Nov 30, 2005	71.05	71.75	71.00	71.10
3394	NYSE	SOR	Tue, Nov 29, 2005	72.25	72.39	71.30	71.30
3393	NYSE	SOR	Mon, Nov 28, 2005	72.75	72.90	72.40	72.40
3392	NYSE	SOR	Fri, Nov 25, 2005	73.00	73.00	72.50	72.50
3391	NYSE	SOR	Wed, Nov 23, 2005	72.85	73.19	72.50	72.80
3390	NYSE	SOR	Tue, Nov 22, 2005	74.01	74.01	71.60	72.61
3389	NYSE	SOR	Mon, Nov 21, 2005	74.00	74.49	73.95	74.00
3388	NYSE	SOR	Fri, Nov 18, 2005	74.95	74.95	73.65	73.80
3387	NYSE	SOR	Thu, Nov 17, 2005	74.76	74.86	74.60	74.70
3386	NYSE	SOR	Wed, Nov 16, 2005	74.85	75.00	74.66	74.66
3385	NYSE	SOR	Tue, Nov 15, 2005	74.75	75.40	74.66	75.40
3384	NYSE	SOR	Mon, Nov 14, 2005	72.50	72.76	72.40	72.61
3383	NYSE	SOR	Fri, Nov 11, 2005	72.15	72.19	71.90	71.90
3382	NYSE	SOR	Thu, Nov 10, 2005	72.45	72.49	72.25	72.25
3381	NYSE	SOR	Wed, Nov 9, 2005	72.00	72.35	71.00	72.35
3380	NYSE	SOR	Tue, Nov 8, 2005	72.25	72.30	72.05	72.16
3379	NYSE	SOR	Mon, Nov 7, 2005	71.96	72.10	71.96	72.10
3378	NYSE	SOR	Fri, Nov 4, 2005	72.00	72.10	71.85	72.00
3377	NYSE	SOR	Thu, Nov 3, 2005	71.05	71.75	71.05	71.75
3376	NYSE	SOR	Wed, Nov 2, 2005	69.90	71.05	69.90	71.05
3375	NYSE	SOR	Tue, Nov 1, 2005	69.75	70.00	69.75	69.75
3374	NYSE	SOR	Mon, Oct 31, 2005	70.00	70.05	69.75	69.75
3373	NYSE	SOR	Fri, Oct 28, 2005	70.00	70.23	69.50	70.00
3372	NYSE	SOR	Thu, Oct 27, 2005	69.44	69.60	69.44	69.60
3371	NYSE	SOR	Wed, Oct 26, 2005	69.11	69.70	69.11	69.65
3370	NYSE	SOR	Tue, Oct 25, 2005	68.98	69.00	68.90	68.99
3369	NYSE	SOR	Mon, Oct 24, 2005	69.30	69.40	68.60	68.66
3368	NYSE	SOR	Fri, Oct 21, 2005	70.65	70.65	68.75	69.10
3367	NYSE	SOR	Thu, Oct 20, 2005	70.51	70.51	70.10	70.40
3366	NYSE	SOR	Wed, Oct 19, 2005	70.65	70.94	70.50	70.76
3365	NYSE	SOR	Tue, Oct 18, 2005	72.10	72.35	70.25	70.45
3364	NYSE	SOR	Mon, Oct 17, 2005	70.20	72.00	70.20	71.99
3363	NYSE	SOR	Fri, Oct 14, 2005	70.00	70.30	69.96	70.25
3362	NYSE	SOR	Thu, Oct 13, 2005	71.50	71.54	70.70	70.70
3361	NYSE	SOR	Wed, Oct 12, 2005	71.85	72.10	71.40	71.40
3360	NYSE	SOR	Tue, Oct 11, 2005	72.60	72.70	71.90	72.05
3359	NYSE	SOR	Mon, Oct 10, 2005	72.35	72.35	72.00	72.00
3358	NYSE	SOR	Fri, Oct 7, 2005	72.46	73.00	72.26	72.60
3357	NYSE	SOR	Thu, Oct 6, 2005	73.30	73.44	72.56	72.56
3356	NYSE	SOR	Wed, Oct 5, 2005	73.75	73.75	73.25	73.25
3355	NYSE	SOR	Tue, Oct 4, 2005	72.95	73.49	72.80	73.20
3354	NYSE	SOR	Mon, Oct 3, 2005	72.80	73.25	72.75	72.91
3353	NYSE	SOR	Fri, Sep 30, 2005	73.75	73.90	72.50	72.75
3352	NYSE	SOR	Thu, Sep 29, 2005	73.50	73.65	73.20	73.60
3351	NYSE	SOR	Wed, Sep 28, 2005	73.40	73.60	73.35	73.60
3350	NYSE	SOR	Tue, Sep 27, 2005	73.75	73.75	72.80	73.50
3349	NYSE	SOR	Mon, Sep 26, 2005	73.25	73.75	72.75	73.75
3348	NYSE	SOR	Fri, Sep 23, 2005	73.30	73.50	73.00	73.00
3347	NYSE	SOR	Thu, Sep 22, 2005	74.00	74.00	73.28	73.30
3346	NYSE	SOR	Wed, Sep 21, 2005	74.04	74.04	73.70	73.75
3345	NYSE	SOR	Tue, Sep 20, 2005	74.00	74.50	74.00	74.49
3344	NYSE	SOR	Mon, Sep 19, 2005	74.01	74.25	73.85	74.25
3343	NYSE	SOR	Fri, Sep 16, 2005	75.15	75.33	74.07	74.07
3342	NYSE	SOR	Thu, Sep 15, 2005	74.65	74.75	74.00	74.70
3341	NYSE	SOR	Wed, Sep 14, 2005	74.85	74.85	74.00	74.50
3340	NYSE	SOR	Tue, Sep 13, 2005	73.90	74.50	73.60	74.35
3339	NYSE	SOR	Mon, Sep 12, 2005	74.50	74.75	74.00	74.00
3338	NYSE	SOR	Fri, Sep 9, 2005	73.50	74.20	73.00	73.25
3337	NYSE	SOR	Thu, Sep 8, 2005	72.05	72.75	71.85	72.70
3336	NYSE	SOR	Wed, Sep 7, 2005	72.25	72.70	72.00	72.05
3335	NYSE	SOR	Tue, Sep 6, 2005	72.00	72.50	72.00	72.26
3334	NYSE	SOR	Fri, Sep 2, 2005	72.00	72.75	72.00	72.25
3333	NYSE	SOR	Thu, Sep 1, 2005	73.00	73.00	72.02	72.35
3332	NYSE	SOR	Wed, Aug 31, 2005	70.75	74.10	70.25	73.70
3331	NYSE	SOR	Tue, Aug 30, 2005	72.00	72.00	70.76	70.76
3330	NYSE	SOR	Mon, Aug 29, 2005	71.75	72.00	71.00	71.78
3329	NYSE	SOR	Fri, Aug 26, 2005	70.82	72.00	70.77	71.50
3328	NYSE	SOR	Thu, Aug 25, 2005	72.61	72.61	71.03	71.07
3327	NYSE	SOR	Wed, Aug 24, 2005	71.70	72.55	71.50	72.55
3326	NYSE	SOR	Tue, Aug 23, 2005	72.56	72.56	71.50	72.54
3325	NYSE	SOR	Mon, Aug 22, 2005	73.50	73.50	72.25	72.80
3324	NYSE	SOR	Fri, Aug 19, 2005	73.50	73.73	73.25	73.25
3323	NYSE	SOR	Thu, Aug 18, 2005	73.25	73.55	73.01	73.26
3322	NYSE	SOR	Wed, Aug 17, 2005	72.50	73.60	72.50	73.20
3321	NYSE	SOR	Tue, Aug 16, 2005	72.75	73.20	72.50	72.74
3320	NYSE	SOR	Mon, Aug 15, 2005	72.75	73.03	72.75	73.00
3319	NYSE	SOR	Fri, Aug 12, 2005	72.20	72.35	72.00	72.35
3318	NYSE	SOR	Thu, Aug 11, 2005	71.65	72.00	71.25	72.00
3317	NYSE	SOR	Wed, Aug 10, 2005	70.91	72.19	70.91	71.90
3316	NYSE	SOR	Tue, Aug 9, 2005	70.80	71.05	70.80	70.90
3315	NYSE	SOR	Mon, Aug 8, 2005	72.15	72.15	70.76	70.76
3314	NYSE	SOR	Fri, Aug 5, 2005	71.80	72.00	71.75	71.75
3313	NYSE	SOR	Thu, Aug 4, 2005	71.75	72.24	71.00	72.01
3312	NYSE	SOR	Wed, Aug 3, 2005	70.81	71.75	70.65	71.75
3311	NYSE	SOR	Tue, Aug 2, 2005	71.05	71.23	70.95	71.06
3310	NYSE	SOR	Mon, Aug 1, 2005	70.00	70.31	70.00	70.11
3309	NYSE	SOR	Fri, Jul 29, 2005	68.90	70.20	68.90	70.00
3308	NYSE	SOR	Thu, Jul 28, 2005	70.27	70.85	70.27	70.85
3307	NYSE	SOR	Wed, Jul 27, 2005	70.60	71.00	70.10	70.30
3306	NYSE	SOR	Tue, Jul 26, 2005	70.95	71.00	70.84	70.84
3305	NYSE	SOR	Mon, Jul 25, 2005	70.15	70.38	70.10	70.36
3304	NYSE	SOR	Fri, Jul 22, 2005	69.65	70.00	69.65	69.90
3303	NYSE	SOR	Thu, Jul 21, 2005	69.75	69.75	69.40	69.40
3302	NYSE	SOR	Wed, Jul 20, 2005	69.25	70.49	69.25	70.00
3301	NYSE	SOR	Tue, Jul 19, 2005	70.00	70.30	69.76	70.09
3300	NYSE	SOR	Mon, Jul 18, 2005	70.75	70.75	70.25	70.25
3299	NYSE	SOR	Fri, Jul 15, 2005	70.90	71.00	69.80	70.31
3298	NYSE	SOR	Thu, Jul 14, 2005	69.99	70.89	69.85	70.25
3297	NYSE	SOR	Wed, Jul 13, 2005	71.15	71.15	69.72	69.76
3296	NYSE	SOR	Tue, Jul 12, 2005	71.00	71.85	71.00	71.40
3295	NYSE	SOR	Mon, Jul 11, 2005	70.40	70.50	69.75	70.20
3294	NYSE	SOR	Fri, Jul 8, 2005	70.10	70.55	70.00	70.40
3293	NYSE	SOR	Thu, Jul 7, 2005	69.31	70.25	69.31	70.15
3292	NYSE	SOR	Wed, Jul 6, 2005	69.90	69.90	69.06	69.27
3291	NYSE	SOR	Tue, Jul 5, 2005	69.90	69.90	69.40	69.65
3290	NYSE	SOR	Fri, Jul 1, 2005	69.75	69.75	69.40	69.40
3289	NYSE	SOR	Thu, Jun 30, 2005	69.50	70.24	69.50	70.00
3288	NYSE	SOR	Wed, Jun 29, 2005	69.68	69.90	69.43	69.57
3287	NYSE	SOR	Tue, Jun 28, 2005	69.35	69.85	69.35	69.43
3286	NYSE	SOR	Mon, Jun 27, 2005	69.45	69.46	68.65	69.38
3285	NYSE	SOR	Fri, Jun 24, 2005	69.18	69.75	69.18	69.45
3284	NYSE	SOR	Thu, Jun 23, 2005	70.10	70.70	69.15	69.15
3283	NYSE	SOR	Wed, Jun 22, 2005	70.15	70.99	70.01	70.26
3282	NYSE	SOR	Tue, Jun 21, 2005	70.50	70.65	70.30	70.40
3281	NYSE	SOR	Mon, Jun 20, 2005	72.00	72.25	71.15	71.15
3280	NYSE	SOR	Fri, Jun 17, 2005	71.25	71.75	71.01	71.60
3279	NYSE	SOR	Thu, Jun 16, 2005	72.00	72.60	71.50	71.50
3278	NYSE	SOR	Wed, Jun 15, 2005	70.90	71.65	70.75	71.35
3277	NYSE	SOR	Tue, Jun 14, 2005	70.54	70.74	70.50	70.65
3276	NYSE	SOR	Mon, Jun 13, 2005	69.70	70.45	69.15	70.45
3275	NYSE	SOR	Fri, Jun 10, 2005	68.50	70.00	68.50	69.55
3274	NYSE	SOR	Thu, Jun 9, 2005	68.35	68.35	67.82	68.10
3273	NYSE	SOR	Wed, Jun 8, 2005	68.12	68.20	68.00	68.15
3272	NYSE	SOR	Tue, Jun 7, 2005	68.10	68.50	68.01	68.15
3271	NYSE	SOR	Mon, Jun 6, 2005	68.10	68.10	67.85	67.85
3270	NYSE	SOR	Fri, Jun 3, 2005	68.70	69.00	68.50	68.60
3269	NYSE	SOR	Thu, Jun 2, 2005	68.26	68.70	68.26	68.53
3268	NYSE	SOR	Wed, Jun 1, 2005	69.05	69.25	68.00	68.76
3267	NYSE	SOR	Tue, May 31, 2005	69.74	69.75	69.25	69.25
3266	NYSE	SOR	Fri, May 27, 2005	69.20	69.50	69.20	69.50
3265	NYSE	SOR	Thu, May 26, 2005	68.50	69.45	68.50	69.27
3264	NYSE	SOR	Wed, May 25, 2005	69.65	69.65	68.35	69.00
3263	NYSE	SOR	Tue, May 24, 2005	71.35	71.35	70.75	70.90
3262	NYSE	SOR	Mon, May 23, 2005	70.02	71.50	69.75	71.20
3261	NYSE	SOR	Fri, May 20, 2005	69.75	70.00	69.55	69.77
3260	NYSE	SOR	Thu, May 19, 2005	69.18	70.00	69.18	70.00
3259	NYSE	SOR	Wed, May 18, 2005	68.07	68.94	68.07	68.94
3258	NYSE	SOR	Tue, May 17, 2005	68.31	68.31	68.31	68.31
3257	NYSE	SOR	Mon, May 16, 2005	68.90	69.02	68.51	68.51
3256	NYSE	SOR	Fri, May 13, 2005	69.15	69.15	68.50	68.70
3255	NYSE	SOR	Thu, May 12, 2005	69.75	69.90	69.05	69.30
3254	NYSE	SOR	Wed, May 11, 2005	69.15	70.00	69.10	70.00
3253	NYSE	SOR	Tue, May 10, 2005	69.26	69.30	69.15	69.30
3252	NYSE	SOR	Mon, May 9, 2005	69.40	69.55	69.01	69.19
3251	NYSE	SOR	Fri, May 6, 2005	69.00	69.20	69.00	69.17
3250	NYSE	SOR	Thu, May 5, 2005	68.77	68.77	68.50	68.75
3249	NYSE	SOR	Wed, May 4, 2005	69.50	69.50	68.50	68.50
3248	NYSE	SOR	Tue, May 3, 2005	68.64	69.65	68.64	69.49
3247	NYSE	SOR	Mon, May 2, 2005	68.45	68.80	67.51	68.74
3246	NYSE	SOR	Fri, Apr 29, 2005	68.20	68.20	68.20	68.20
3245	NYSE	SOR	Thu, Apr 28, 2005	67.80	68.50	67.80	68.00
3244	NYSE	SOR	Wed, Apr 27, 2005	68.05	69.00	68.00	68.05
3243	NYSE	SOR	Tue, Apr 26, 2005	68.25	69.24	68.00	68.75
3242	NYSE	SOR	Mon, Apr 25, 2005	67.55	68.74	67.36	68.25
3241	NYSE	SOR	Fri, Apr 22, 2005	67.75	68.00	67.20	68.00
3240	NYSE	SOR	Thu, Apr 21, 2005	67.30	67.59	67.25	67.40
3239	NYSE	SOR	Wed, Apr 20, 2005	68.05	68.14	67.50	67.75
3238	NYSE	SOR	Tue, Apr 19, 2005	67.75	68.60	67.75	68.05
3237	NYSE	SOR	Mon, Apr 18, 2005	67.35	67.74	67.26	67.50
3236	NYSE	SOR	Fri, Apr 15, 2005	68.35	68.35	67.00	67.60
3235	NYSE	SOR	Thu, Apr 14, 2005	68.77	68.77	67.75	68.35
3234	NYSE	SOR	Wed, Apr 13, 2005	69.35	69.35	68.50	68.76
3233	NYSE	SOR	Tue, Apr 12, 2005	69.30	69.50	69.00	69.35
3232	NYSE	SOR	Mon, Apr 11, 2005	70.15	70.25	69.50	69.50
3231	NYSE	SOR	Fri, Apr 8, 2005	70.00	70.25	69.85	69.90
3230	NYSE	SOR	Thu, Apr 7, 2005	70.27	70.69	70.00	70.05
3229	NYSE	SOR	Wed, Apr 6, 2005	69.95	71.00	69.80	70.51
3228	NYSE	SOR	Tue, Apr 5, 2005	70.05	70.15	69.77	70.15
3227	NYSE	SOR	Mon, Apr 4, 2005	70.20	70.25	69.75	70.20
3226	NYSE	SOR	Fri, Apr 1, 2005	70.91	71.00	70.40	70.40
3225	NYSE	SOR	Thu, Mar 31, 2005	70.00	70.67	70.00	70.67
3224	NYSE	SOR	Wed, Mar 30, 2005	70.20	70.45	69.75	69.75
3223	NYSE	SOR	Tue, Mar 29, 2005	69.85	70.25	69.85	70.05
3222	NYSE	SOR	Mon, Mar 28, 2005	70.00	70.17	69.90	70.10
3221	NYSE	SOR	Thu, Mar 24, 2005	70.25	70.39	70.05	70.05
3220	NYSE	SOR	Wed, Mar 23, 2005	71.10	71.34	70.00	70.00
3219	NYSE	SOR	Tue, Mar 22, 2005	71.25	71.79	71.03	71.60
3218	NYSE	SOR	Mon, Mar 21, 2005	71.01	71.50	71.01	71.25
3217	NYSE	SOR	Fri, Mar 18, 2005	70.57	71.25	70.57	71.01
3216	NYSE	SOR	Thu, Mar 17, 2005	71.55	71.55	70.51	70.55
3215	NYSE	SOR	Wed, Mar 16, 2005	72.75	72.75	71.00	71.80
3214	NYSE	SOR	Tue, Mar 15, 2005	70.52	71.00	70.00	71.00
3213	NYSE	SOR	Mon, Mar 14, 2005	71.00	71.00	70.27	70.60
3212	NYSE	SOR	Fri, Mar 11, 2005	70.27	70.49	70.02	70.05
3211	NYSE	SOR	Thu, Mar 10, 2005	69.90	70.81	69.90	70.27
3210	NYSE	SOR	Wed, Mar 9, 2005	69.40	69.75	69.40	69.55
3209	NYSE	SOR	Tue, Mar 8, 2005	69.50	69.74	69.15	69.15
3208	NYSE	SOR	Mon, Mar 7, 2005	69.35	69.75	69.06	69.75
3207	NYSE	SOR	Fri, Mar 4, 2005	69.30	69.50	69.05	69.10
3206	NYSE	SOR	Thu, Mar 3, 2005	69.90	69.90	69.15	69.30
3205	NYSE	SOR	Wed, Mar 2, 2005	70.11	70.25	69.75	70.00
3204	NYSE	SOR	Tue, Mar 1, 2005	70.49	70.49	70.01	70.10
3203	NYSE	SOR	Mon, Feb 28, 2005	69.75	70.90	69.75	70.50
3202	NYSE	SOR	Fri, Feb 25, 2005	69.90	70.25	69.90	70.00
3201	NYSE	SOR	Thu, Feb 24, 2005	69.85	70.00	69.53	69.65
3200	NYSE	SOR	Wed, Feb 23, 2005	69.82	70.25	69.50	70.10
3199	NYSE	SOR	Tue, Feb 22, 2005	70.76	70.98	70.40	70.50
3198	NYSE	SOR	Fri, Feb 18, 2005	70.50	70.75	70.31	70.51
3197	NYSE	SOR	Thu, Feb 17, 2005	70.50	70.74	70.10	70.25
3196	NYSE	SOR	Wed, Feb 16, 2005	70.10	70.45	69.85	70.26
3195	NYSE	SOR	Tue, Feb 15, 2005	70.30	70.85	69.85	70.35
3194	NYSE	SOR	Mon, Feb 14, 2005	70.30	70.69	70.10	70.69
3193	NYSE	SOR	Fri, Feb 11, 2005	70.20	70.45	70.20	70.45
3192	NYSE	SOR	Thu, Feb 10, 2005	69.82	70.40	69.82	70.40
3191	NYSE	SOR	Wed, Feb 9, 2005	70.10	70.60	69.83	69.85
3190	NYSE	SOR	Tue, Feb 8, 2005	68.60	70.10	68.60	70.10
3189	NYSE	SOR	Mon, Feb 7, 2005	68.25	69.25	67.77	68.50
3188	NYSE	SOR	Fri, Feb 4, 2005	67.51	68.00	67.51	68.00
3187	NYSE	SOR	Thu, Feb 3, 2005	68.00	68.00	67.40	67.75
3186	NYSE	SOR	Wed, Feb 2, 2005	68.00	68.25	68.00	68.01
3185	NYSE	SOR	Tue, Feb 1, 2005	67.00	67.75	66.75	67.75
3184	NYSE	SOR	Mon, Jan 31, 2005	66.86	67.17	66.75	67.17
3183	NYSE	SOR	Fri, Jan 28, 2005	66.75	67.15	66.55	66.61
3182	NYSE	SOR	Thu, Jan 27, 2005	66.48	67.17	66.48	66.90
3181	NYSE	SOR	Wed, Jan 26, 2005	66.33	66.75	66.11	66.34
3180	NYSE	SOR	Tue, Jan 25, 2005	65.41	66.13	65.26	66.13
3179	NYSE	SOR	Mon, Jan 24, 2005	66.50	66.50	65.50	65.60
3178	NYSE	SOR	Fri, Jan 21, 2005	66.80	66.80	66.00	66.25
3177	NYSE	SOR	Thu, Jan 20, 2005	67.00	67.00	66.55	66.55
3176	NYSE	SOR	Wed, Jan 19, 2005	67.00	67.16	66.55	66.75
3175	NYSE	SOR	Tue, Jan 18, 2005	67.15	67.16	66.84	67.16
3174	NYSE	SOR	Fri, Jan 14, 2005	67.12	67.14	66.99	67.00
3173	NYSE	SOR	Thu, Jan 13, 2005	67.00	67.16	66.59	66.98
3172	NYSE	SOR	Wed, Jan 12, 2005	67.25	67.50	67.00	67.15
3171	NYSE	SOR	Tue, Jan 11, 2005	67.35	67.58	67.33	67.45
3170	NYSE	SOR	Mon, Jan 10, 2005	67.32	67.81	67.32	67.59
3169	NYSE	SOR	Fri, Jan 7, 2005	68.00	68.25	67.50	67.52
3168	NYSE	SOR	Thu, Jan 6, 2005	69.00	69.00	67.90	68.40
3167	NYSE	SOR	Wed, Jan 5, 2005	68.85	69.35	68.68	68.90
3166	NYSE	SOR	Tue, Jan 4, 2005	71.02	71.02	69.05	69.05
3165	NYSE	SOR	Mon, Jan 3, 2005	72.24	72.70	71.27	71.32
3164	NYSE	SOR	Fri, Dec 31, 2004	70.85	71.54	70.80	71.54
3163	NYSE	SOR	Thu, Dec 30, 2004	70.15	71.01	70.15	70.65
3162	NYSE	SOR	Wed, Dec 29, 2004	69.60	70.40	69.60	70.40
3161	NYSE	SOR	Tue, Dec 28, 2004	69.25	70.00	69.25	69.90
3160	NYSE	SOR	Mon, Dec 27, 2004	68.45	69.10	68.45	69.10
3159	NYSE	SOR	Thu, Dec 23, 2004	68.75	68.75	68.40	68.60
3158	NYSE	SOR	Wed, Dec 22, 2004	69.25	69.25	68.25	68.50
3157	NYSE	SOR	Tue, Dec 21, 2004	69.50	69.50	69.00	69.00
3156	NYSE	SOR	Mon, Dec 20, 2004	69.25	69.50	69.00	69.49
3155	NYSE	SOR	Fri, Dec 17, 2004	69.25	69.50	69.25	69.50
3154	NYSE	SOR	Thu, Dec 16, 2004	69.50	69.95	69.25	69.25
3153	NYSE	SOR	Wed, Dec 15, 2004	69.50	69.99	69.01	69.50
3152	NYSE	SOR	Tue, Dec 14, 2004	69.24	69.50	68.60	69.25
3151	NYSE	SOR	Mon, Dec 13, 2004	69.25	69.25	68.50	68.99
3150	NYSE	SOR	Fri, Dec 10, 2004	68.45	69.50	68.25	69.25
3149	NYSE	SOR	Thu, Dec 9, 2004	68.00	68.85	68.00	68.20
3148	NYSE	SOR	Wed, Dec 8, 2004	67.82	68.25	67.60	68.25
3147	NYSE	SOR	Tue, Dec 7, 2004	68.50	68.74	67.82	67.82
3146	NYSE	SOR	Mon, Dec 6, 2004	68.89	69.00	68.64	68.76
3145	NYSE	SOR	Fri, Dec 3, 2004	68.30	69.14	68.29	69.14
3144	NYSE	SOR	Thu, Dec 2, 2004	68.05	68.15	67.60	68.10
3143	NYSE	SOR	Wed, Dec 1, 2004	67.60	68.41	67.60	68.06
3142	NYSE	SOR	Tue, Nov 30, 2004	69.01	69.01	67.75	67.75
3141	NYSE	SOR	Mon, Nov 29, 2004	69.30	69.50	68.90	69.05
3140	NYSE	SOR	Fri, Nov 26, 2004	69.02	69.10	68.80	69.05
3139	NYSE	SOR	Wed, Nov 24, 2004	69.29	69.70	69.20	69.20
3138	NYSE	SOR	Tue, Nov 23, 2004	69.50	69.75	68.90	69.28
3137	NYSE	SOR	Mon, Nov 22, 2004	69.13	70.60	69.12	70.60
3136	NYSE	SOR	Fri, Nov 19, 2004	69.81	69.81	69.08	69.38
3135	NYSE	SOR	Thu, Nov 18, 2004	69.79	69.99	69.66	69.81
3134	NYSE	SOR	Wed, Nov 17, 2004	69.58	69.83	69.10	69.54
3133	NYSE	SOR	Tue, Nov 16, 2004	70.00	70.00	69.00	69.98
3132	NYSE	SOR	Mon, Nov 15, 2004	69.95	70.00	69.40	69.85
3131	NYSE	SOR	Fri, Nov 12, 2004	69.16	69.95	69.16	69.95
3130	NYSE	SOR	Thu, Nov 11, 2004	69.75	69.90	69.02	69.02
3129	NYSE	SOR	Wed, Nov 10, 2004	69.35	69.80	69.35	69.50
3128	NYSE	SOR	Tue, Nov 9, 2004	69.05	69.29	68.70	69.10
3127	NYSE	SOR	Mon, Nov 8, 2004	69.59	69.60	69.05	69.05
3126	NYSE	SOR	Fri, Nov 5, 2004	68.85	70.00	68.84	69.60
3125	NYSE	SOR	Thu, Nov 4, 2004	68.40	68.75	68.40	68.60
3124	NYSE	SOR	Wed, Nov 3, 2004	68.95	68.95	68.45	68.50
3123	NYSE	SOR	Tue, Nov 2, 2004	68.95	68.95	68.00	68.75
3122	NYSE	SOR	Mon, Nov 1, 2004	68.04	69.25	67.99	68.80
3121	NYSE	SOR	Fri, Oct 29, 2004	68.00	68.28	67.95	68.28
3120	NYSE	SOR	Thu, Oct 28, 2004	68.00	69.25	68.00	68.34
3119	NYSE	SOR	Wed, Oct 27, 2004	68.25	68.75	67.82	68.25
3118	NYSE	SOR	Tue, Oct 26, 2004	67.31	67.79	67.30	67.75
3117	NYSE	SOR	Mon, Oct 25, 2004	67.30	67.79	67.20	67.51
3116	NYSE	SOR	Fri, Oct 22, 2004	67.34	67.82	67.34	67.80
3115	NYSE	SOR	Thu, Oct 21, 2004	67.30	67.62	67.17	67.59
3114	NYSE	SOR	Wed, Oct 20, 2004	67.32	67.48	67.05	67.05
3113	NYSE	SOR	Tue, Oct 19, 2004	66.80	68.00	66.80	67.57
3112	NYSE	SOR	Mon, Oct 18, 2004	67.15	67.15	66.45	66.90
3111	NYSE	SOR	Fri, Oct 15, 2004	66.85	67.29	66.55	66.65
3110	NYSE	SOR	Thu, Oct 14, 2004	67.30	67.40	67.00	67.00
3109	NYSE	SOR	Wed, Oct 13, 2004	67.33	67.50	66.95	67.25
3108	NYSE	SOR	Tue, Oct 12, 2004	66.94	67.50	66.75	67.25
3107	NYSE	SOR	Mon, Oct 11, 2004	67.50	67.89	67.01	67.01
3106	NYSE	SOR	Fri, Oct 8, 2004	67.40	67.59	67.20	67.30
3105	NYSE	SOR	Thu, Oct 7, 2004	67.75	68.50	67.50	67.50
3104	NYSE	SOR	Wed, Oct 6, 2004	67.52	67.75	67.10	67.75
3103	NYSE	SOR	Tue, Oct 5, 2004	68.21	68.21	67.60	67.60
3102	NYSE	SOR	Mon, Oct 4, 2004	67.25	68.49	67.10	68.01
3101	NYSE	SOR	Fri, Oct 1, 2004	67.20	67.50	67.20	67.50
3100	NYSE	SOR	Thu, Sep 30, 2004	67.00	67.00	66.65	66.99
3099	NYSE	SOR	Wed, Sep 29, 2004	66.46	66.75	66.45	66.75
3098	NYSE	SOR	Tue, Sep 28, 2004	66.60	67.24	66.45	66.55
3097	NYSE	SOR	Mon, Sep 27, 2004	66.58	66.89	66.53	66.55
3096	NYSE	SOR	Fri, Sep 24, 2004	66.45	66.80	66.45	66.68
3095	NYSE	SOR	Thu, Sep 23, 2004	66.45	66.45	65.85	66.45
3094	NYSE	SOR	Wed, Sep 22, 2004	66.19	66.60	65.96	66.60
3093	NYSE	SOR	Tue, Sep 21, 2004	66.05	66.29	65.42	66.29
3092	NYSE	SOR	Mon, Sep 20, 2004	65.50	66.30	64.80	66.30
3091	NYSE	SOR	Fri, Sep 17, 2004	65.79	66.25	65.00	65.25
3090	NYSE	SOR	Thu, Sep 16, 2004	65.25	65.54	64.50	65.54
3089	NYSE	SOR	Wed, Sep 15, 2004	65.00	65.20	64.77	65.00
3088	NYSE	SOR	Tue, Sep 14, 2004	65.00	65.00	64.75	64.75
3087	NYSE	SOR	Mon, Sep 13, 2004	64.89	65.00	64.75	65.00
3086	NYSE	SOR	Fri, Sep 10, 2004	64.25	65.19	64.25	64.70
3085	NYSE	SOR	Thu, Sep 9, 2004	64.82	65.00	64.00	64.00
3084	NYSE	SOR	Wed, Sep 8, 2004	65.00	65.18	64.62	64.62
3083	NYSE	SOR	Tue, Sep 7, 2004	64.40	65.25	64.40	65.25
3082	NYSE	SOR	Fri, Sep 3, 2004	64.70	64.95	64.25	64.25
3081	NYSE	SOR	Thu, Sep 2, 2004	63.90	64.70	63.81	64.45
3080	NYSE	SOR	Wed, Sep 1, 2004	63.75	64.50	63.75	64.10
3079	NYSE	SOR	Tue, Aug 31, 2004	64.04	64.40	63.64	63.64
3078	NYSE	SOR	Mon, Aug 30, 2004	64.10	64.10	63.63	63.79
3077	NYSE	SOR	Fri, Aug 27, 2004	64.50	64.98	64.05	64.05
3076	NYSE	SOR	Thu, Aug 26, 2004	64.80	64.80	64.25	64.25
3075	NYSE	SOR	Wed, Aug 25, 2004	64.16	64.80	64.16	64.80
3074	NYSE	SOR	Tue, Aug 24, 2004	64.65	65.00	64.40	64.91
3073	NYSE	SOR	Mon, Aug 23, 2004	64.10	64.57	64.10	64.45
3072	NYSE	SOR	Fri, Aug 20, 2004	64.67	64.67	63.81	64.10
3071	NYSE	SOR	Thu, Aug 19, 2004	64.00	64.75	64.00	64.75
3070	NYSE	SOR	Wed, Aug 18, 2004	64.25	64.29	64.05	64.19
3069	NYSE	SOR	Tue, Aug 17, 2004	63.75	64.50	63.75	64.50
3068	NYSE	SOR	Mon, Aug 16, 2004	63.22	63.85	63.21	63.75
3067	NYSE	SOR	Fri, Aug 13, 2004	63.22	63.60	63.21	63.21
3066	NYSE	SOR	Thu, Aug 12, 2004	63.15	63.25	63.00	63.22
3065	NYSE	SOR	Wed, Aug 11, 2004	63.30	63.31	63.05	63.20
3064	NYSE	SOR	Tue, Aug 10, 2004	63.49	63.70	63.30	63.32
3063	NYSE	SOR	Mon, Aug 9, 2004	63.45	63.65	63.30	63.45
3062	NYSE	SOR	Fri, Aug 6, 2004	64.20	64.20	63.60	63.67
3061	NYSE	SOR	Thu, Aug 5, 2004	63.70	64.20	63.70	64.20
3060	NYSE	SOR	Wed, Aug 4, 2004	63.60	63.70	63.40	63.65
3059	NYSE	SOR	Tue, Aug 3, 2004	63.52	63.90	63.52	63.58
3058	NYSE	SOR	Mon, Aug 2, 2004	63.35	63.52	63.31	63.42
3057	NYSE	SOR	Fri, Jul 30, 2004	63.00	63.50	62.75	63.30
3056	NYSE	SOR	Thu, Jul 29, 2004	64.05	64.35	63.10	63.15
3055	NYSE	SOR	Wed, Jul 28, 2004	64.35	64.45	64.15	64.15
3054	NYSE	SOR	Tue, Jul 27, 2004	65.10	65.10	64.40	64.45
3053	NYSE	SOR	Mon, Jul 26, 2004	65.51	65.51	65.25	65.26
3052	NYSE	SOR	Fri, Jul 23, 2004	64.95	65.65	64.95	65.50
3051	NYSE	SOR	Thu, Jul 22, 2004	65.55	65.55	65.20	65.20
3050	NYSE	SOR	Wed, Jul 21, 2004	65.53	65.75	65.30	65.30
3049	NYSE	SOR	Tue, Jul 20, 2004	65.75	65.89	65.30	65.78
3048	NYSE	SOR	Mon, Jul 19, 2004	65.39	66.30	65.12	65.75
3047	NYSE	SOR	Fri, Jul 16, 2004	65.70	65.90	65.58	65.59
3046	NYSE	SOR	Thu, Jul 15, 2004	64.90	65.80	64.61	65.45
3045	NYSE	SOR	Wed, Jul 14, 2004	65.24	65.80	64.75	65.00
3044	NYSE	SOR	Tue, Jul 13, 2004	64.45	65.00	64.45	65.00
3043	NYSE	SOR	Mon, Jul 12, 2004	65.75	65.75	64.25	64.25
3042	NYSE	SOR	Fri, Jul 9, 2004	65.52	66.25	65.52	65.85
3041	NYSE	SOR	Thu, Jul 8, 2004	66.22	66.29	65.91	66.02
3040	NYSE	SOR	Wed, Jul 7, 2004	66.11	66.30	66.00	66.28
3039	NYSE	SOR	Tue, Jul 6, 2004	66.79	66.79	66.11	66.36
3038	NYSE	SOR	Fri, Jul 2, 2004	65.99	67.00	65.80	67.00
3037	NYSE	SOR	Thu, Jul 1, 2004	65.00	66.19	64.75	65.99
3036	NYSE	SOR	Wed, Jun 30, 2004	64.75	65.50	64.65	65.02
3035	NYSE	SOR	Tue, Jun 29, 2004	64.25	65.10	64.25	65.10
3034	NYSE	SOR	Mon, Jun 28, 2004	63.75	64.50	63.51	64.50
3033	NYSE	SOR	Fri, Jun 25, 2004	63.50	64.00	63.50	63.51
3032	NYSE	SOR	Thu, Jun 24, 2004	62.95	63.75	62.95	63.75
3031	NYSE	SOR	Wed, Jun 23, 2004	63.00	63.00	62.25	62.77
3030	NYSE	SOR	Tue, Jun 22, 2004	63.50	63.50	62.96	63.25
3029	NYSE	SOR	Mon, Jun 21, 2004	63.40	63.50	63.27	63.50
3028	NYSE	SOR	Fri, Jun 18, 2004	63.85	63.85	63.60	63.62
3027	NYSE	SOR	Thu, Jun 17, 2004	64.60	64.60	63.76	64.00
3026	NYSE	SOR	Wed, Jun 16, 2004	63.99	64.35	63.75	64.35
3025	NYSE	SOR	Tue, Jun 15, 2004	63.66	63.99	63.46	63.79
3024	NYSE	SOR	Mon, Jun 14, 2004	63.70	63.74	63.11	63.43
3023	NYSE	SOR	Thu, Jun 10, 2004	63.49	63.55	63.05	63.54
3022	NYSE	SOR	Wed, Jun 9, 2004	62.80	63.49	62.55	63.26
3021	NYSE	SOR	Tue, Jun 8, 2004	63.75	63.75	63.05	63.05
3020	NYSE	SOR	Mon, Jun 7, 2004	63.22	64.00	63.22	64.00
3019	NYSE	SOR	Fri, Jun 4, 2004	64.00	64.00	63.45	63.45
3018	NYSE	SOR	Thu, Jun 3, 2004	63.50	64.00	63.41	63.65
3017	NYSE	SOR	Wed, Jun 2, 2004	61.70	63.26	61.60	63.25
3016	NYSE	SOR	Tue, Jun 1, 2004	61.00	61.96	60.35	61.45
3015	NYSE	SOR	Fri, May 28, 2004	61.30	61.50	60.70	60.75
3014	NYSE	SOR	Thu, May 27, 2004	61.75	62.00	61.25	61.25
3013	NYSE	SOR	Wed, May 26, 2004	60.30	61.50	59.75	61.50
3012	NYSE	SOR	Tue, May 25, 2004	60.17	60.90	60.03	60.90
3011	NYSE	SOR	Mon, May 24, 2004	60.75	60.85	60.31	60.42
3010	NYSE	SOR	Fri, May 21, 2004	60.01	60.50	59.52	60.50
3009	NYSE	SOR	Thu, May 20, 2004	60.51	60.75	60.00	60.23
3008	NYSE	SOR	Wed, May 19, 2004	59.95	61.10	59.95	60.75
3007	NYSE	SOR	Tue, May 18, 2004	60.01	60.01	59.00	59.80
3006	NYSE	SOR	Mon, May 17, 2004	62.00	62.00	60.01	60.11
3005	NYSE	SOR	Fri, May 14, 2004	62.05	62.05	61.50	62.00
3004	NYSE	SOR	Thu, May 13, 2004	62.50	62.65	62.10	62.30
3003	NYSE	SOR	Wed, May 12, 2004	62.81	63.15	62.50	62.51
3002	NYSE	SOR	Tue, May 11, 2004	61.50	62.75	61.41	62.75
3001	NYSE	SOR	Mon, May 10, 2004	65.00	65.00	60.80	60.89
3000	NYSE	SOR	Fri, May 7, 2004	64.25	65.80	63.75	65.00
2999	NYSE	SOR	Thu, May 6, 2004	63.25	64.25	63.01	64.25
2998	NYSE	SOR	Wed, May 5, 2004	64.35	64.60	63.50	63.50
2997	NYSE	SOR	Tue, May 4, 2004	64.47	64.75	64.00	64.25
2996	NYSE	SOR	Mon, May 3, 2004	64.00	64.40	64.00	64.22
2995	NYSE	SOR	Fri, Apr 30, 2004	63.50	64.00	63.50	63.86
2994	NYSE	SOR	Thu, Apr 29, 2004	64.00	64.00	63.50	63.51
2993	NYSE	SOR	Wed, Apr 28, 2004	63.85	63.88	63.75	63.88
2992	NYSE	SOR	Tue, Apr 27, 2004	63.76	64.11	63.75	63.77
2991	NYSE	SOR	Mon, Apr 26, 2004	64.00	64.00	63.77	63.77
2990	NYSE	SOR	Fri, Apr 23, 2004	64.00	64.75	63.64	64.00
2989	NYSE	SOR	Thu, Apr 22, 2004	64.06	64.11	64.00	64.02
2988	NYSE	SOR	Wed, Apr 21, 2004	64.76	64.76	64.31	64.31
2987	NYSE	SOR	Tue, Apr 20, 2004	64.60	64.75	64.29	64.51
2986	NYSE	SOR	Mon, Apr 19, 2004	64.49	64.75	64.49	64.75
2985	NYSE	SOR	Fri, Apr 16, 2004	64.66	64.74	64.07	64.74
2984	NYSE	SOR	Thu, Apr 15, 2004	65.01	65.43	64.05	64.65
2983	NYSE	SOR	Wed, Apr 14, 2004	65.19	65.60	65.00	65.25
2982	NYSE	SOR	Tue, Apr 13, 2004	66.25	66.25	65.44	65.44
2981	NYSE	SOR	Mon, Apr 12, 2004	65.53	66.00	65.25	66.00
2980	NYSE	SOR	Thu, Apr 8, 2004	64.60	65.28	64.60	65.28
2979	NYSE	SOR	Wed, Apr 7, 2004	63.26	64.35	63.05	64.35
2978	NYSE	SOR	Tue, Apr 6, 2004	64.47	64.47	63.25	63.40
2977	NYSE	SOR	Mon, Apr 5, 2004	64.95	64.95	64.00	64.22
2976	NYSE	SOR	Fri, Apr 2, 2004	63.90	64.95	63.90	64.95
2975	NYSE	SOR	Thu, Apr 1, 2004	63.95	63.95	63.50	63.65
2974	NYSE	SOR	Wed, Mar 31, 2004	63.45	63.95	63.15	63.95
2973	NYSE	SOR	Tue, Mar 30, 2004	63.45	63.70	63.20	63.20
2972	NYSE	SOR	Mon, Mar 29, 2004	63.83	63.97	63.00	63.70
2971	NYSE	SOR	Fri, Mar 26, 2004	64.42	64.75	64.15	64.15
2970	NYSE	SOR	Thu, Mar 25, 2004	64.51	64.65	64.10	64.42
2969	NYSE	SOR	Wed, Mar 24, 2004	65.13	65.13	64.50	64.50
2968	NYSE	SOR	Tue, Mar 23, 2004	65.32	65.32	65.07	65.12
2967	NYSE	SOR	Mon, Mar 22, 2004	66.00	66.00	65.56	65.57
2966	NYSE	SOR	Fri, Mar 19, 2004	66.05	66.20	66.00	66.01
2965	NYSE	SOR	Thu, Mar 18, 2004	65.91	66.08	65.85	65.95
2964	NYSE	SOR	Wed, Mar 17, 2004	66.18	66.19	65.85	65.96
2963	NYSE	SOR	Tue, Mar 16, 2004	66.15	66.33	65.72	66.00
2962	NYSE	SOR	Mon, Mar 15, 2004	65.95	65.99	65.71	65.74
2961	NYSE	SOR	Fri, Mar 12, 2004	65.45	65.99	65.45	65.95
2960	NYSE	SOR	Thu, Mar 11, 2004	65.30	65.31	64.49	64.98
2959	NYSE	SOR	Wed, Mar 10, 2004	64.96	65.84	64.96	65.70
2958	NYSE	SOR	Tue, Mar 9, 2004	64.25	64.95	64.25	64.71
2957	NYSE	SOR	Mon, Mar 8, 2004	63.64	64.25	63.64	64.00
2956	NYSE	SOR	Fri, Mar 5, 2004	63.40	63.87	63.40	63.87
2955	NYSE	SOR	Thu, Mar 4, 2004	63.45	63.75	63.28	63.65
2954	NYSE	SOR	Wed, Mar 3, 2004	63.35	63.55	63.03	63.55
2953	NYSE	SOR	Tue, Mar 2, 2004	63.77	63.77	63.32	63.69
2952	NYSE	SOR	Mon, Mar 1, 2004	63.83	64.10	63.52	63.77
2951	NYSE	SOR	Fri, Feb 27, 2004	63.55	63.76	63.51	63.58
2950	NYSE	SOR	Thu, Feb 26, 2004	63.90	64.00	63.57	63.57
2949	NYSE	SOR	Wed, Feb 25, 2004	64.10	64.10	63.70	63.70
2948	NYSE	SOR	Tue, Feb 24, 2004	64.72	64.72	64.15	64.35
2947	NYSE	SOR	Mon, Feb 23, 2004	64.45	64.97	64.20	64.97
2946	NYSE	SOR	Fri, Feb 20, 2004	64.40	65.55	64.40	64.75
2945	NYSE	SOR	Thu, Feb 19, 2004	64.75	64.75	64.10	64.40
2944	NYSE	SOR	Wed, Feb 18, 2004	65.75	65.75	64.65	65.00
2943	NYSE	SOR	Tue, Feb 17, 2004	65.30	67.40	65.30	67.00
2942	NYSE	SOR	Fri, Feb 13, 2004	65.60	65.75	65.01	65.34
2941	NYSE	SOR	Thu, Feb 12, 2004	65.20	65.75	65.20	65.35
2940	NYSE	SOR	Wed, Feb 11, 2004	64.75	64.99	64.75	64.99
2939	NYSE	SOR	Tue, Feb 10, 2004	64.56	65.50	64.56	65.15
2938	NYSE	SOR	Mon, Feb 9, 2004	64.52	64.88	64.32	64.60
2937	NYSE	SOR	Fri, Feb 6, 2004	64.70	65.00	64.21	64.27
2936	NYSE	SOR	Thu, Feb 5, 2004	63.65	64.75	63.22	64.59
2935	NYSE	SOR	Wed, Feb 4, 2004	63.46	63.55	63.25	63.40
2934	NYSE	SOR	Tue, Feb 3, 2004	62.60	63.40	62.41	63.40
2933	NYSE	SOR	Mon, Feb 2, 2004	62.49	62.59	62.41	62.59
2932	NYSE	SOR	Fri, Jan 30, 2004	62.58	62.59	62.40	62.54
2931	NYSE	SOR	Thu, Jan 29, 2004	62.50	62.75	62.40	62.45
2930	NYSE	SOR	Wed, Jan 28, 2004	62.75	63.19	62.50	62.50
2929	NYSE	SOR	Tue, Jan 27, 2004	62.50	62.50	62.01	62.50
2928	NYSE	SOR	Mon, Jan 26, 2004	62.95	63.25	62.64	63.00
2927	NYSE	SOR	Fri, Jan 23, 2004	63.24	63.49	62.70	62.70
2926	NYSE	SOR	Thu, Jan 22, 2004	62.66	63.15	62.34	63.15
2925	NYSE	SOR	Wed, Jan 21, 2004	63.75	63.75	62.70	62.90
2924	NYSE	SOR	Tue, Jan 20, 2004	62.75	64.00	62.75	63.50
2923	NYSE	SOR	Fri, Jan 16, 2004	62.30	62.65	62.26	62.65
2922	NYSE	SOR	Thu, Jan 15, 2004	61.00	61.95	60.75	61.80
2921	NYSE	SOR	Wed, Jan 14, 2004	61.00	61.55	60.80	61.00
2920	NYSE	SOR	Tue, Jan 13, 2004	60.74	61.25	60.50	60.90
2919	NYSE	SOR	Mon, Jan 12, 2004	60.50	60.70	60.15	60.50
2918	NYSE	SOR	Fri, Jan 9, 2004	60.15	60.50	60.15	60.40
2917	NYSE	SOR	Thu, Jan 8, 2004	60.00	60.33	59.77	59.90
2916	NYSE	SOR	Wed, Jan 7, 2004	60.01	60.20	60.00	60.00
2915	NYSE	SOR	Tue, Jan 6, 2004	60.11	60.24	59.75	59.79
2914	NYSE	SOR	Mon, Jan 5, 2004	59.99	60.00	59.82	59.86
2913	NYSE	SOR	Fri, Jan 2, 2004	59.13	59.91	59.13	59.75
2912	NYSE	SOR	Wed, Dec 31, 2003	59.11	59.38	58.61	59.38
2911	NYSE	SOR	Tue, Dec 30, 2003	59.61	59.61	59.36	59.36
2910	NYSE	SOR	Mon, Dec 29, 2003	58.96	59.65	58.72	59.60
2909	NYSE	SOR	Fri, Dec 26, 2003	58.76	58.96	58.71	58.96
2908	NYSE	SOR	Wed, Dec 24, 2003	59.34	59.34	59.01	59.01
2907	NYSE	SOR	Tue, Dec 23, 2003	59.40	59.86	59.00	59.59
2906	NYSE	SOR	Mon, Dec 22, 2003	58.87	59.37	58.87	59.37
2905	NYSE	SOR	Fri, Dec 19, 2003	58.76	59.19	58.47	58.87
2904	NYSE	SOR	Thu, Dec 18, 2003	59.28	59.28	58.51	58.51
2903	NYSE	SOR	Wed, Dec 17, 2003	59.72	59.97	59.35	59.38
2902	NYSE	SOR	Tue, Dec 16, 2003	59.90	60.09	59.37	59.47
2901	NYSE	SOR	Mon, Dec 15, 2003	59.49	59.50	59.02	59.50
2900	NYSE	SOR	Fri, Dec 12, 2003	59.28	59.47	59.20	59.25
2899	NYSE	SOR	Thu, Dec 11, 2003	57.99	58.93	57.75	58.93
2898	NYSE	SOR	Wed, Dec 10, 2003	58.41	58.85	58.01	58.01
2897	NYSE	SOR	Tue, Dec 9, 2003	59.44	59.44	58.00	58.16
2896	NYSE	SOR	Mon, Dec 8, 2003	59.45	59.49	59.15	59.19
2895	NYSE	SOR	Fri, Dec 5, 2003	60.00	60.00	59.00	59.45
2894	NYSE	SOR	Thu, Dec 4, 2003	60.65	60.65	60.01	60.01
2893	NYSE	SOR	Wed, Dec 3, 2003	59.50	60.90	59.50	60.40
2892	NYSE	SOR	Tue, Dec 2, 2003	59.55	59.85	59.15	59.75
2891	NYSE	SOR	Mon, Dec 1, 2003	59.02	59.25	59.02	59.15
2890	NYSE	SOR	Fri, Nov 28, 2003	59.00	59.02	58.67	58.93
2889	NYSE	SOR	Wed, Nov 26, 2003	58.86	59.40	58.20	58.90
2888	NYSE	SOR	Tue, Nov 25, 2003	59.43	59.43	58.75	59.00
2887	NYSE	SOR	Mon, Nov 24, 2003	58.15	59.24	58.08	59.24
2886	NYSE	SOR	Fri, Nov 21, 2003	58.35	58.75	58.35	58.40
2885	NYSE	SOR	Thu, Nov 20, 2003	58.30	58.40	57.74	58.10
2884	NYSE	SOR	Wed, Nov 19, 2003	59.68	59.68	57.90	58.55
2883	NYSE	SOR	Tue, Nov 18, 2003	60.20	60.31	60.00	60.31
2882	NYSE	SOR	Mon, Nov 17, 2003	59.65	59.95	59.45	59.95
2881	NYSE	SOR	Fri, Nov 14, 2003	59.94	59.95	59.53	59.53
2880	NYSE	SOR	Thu, Nov 13, 2003	59.75	59.97	59.40	59.69
2879	NYSE	SOR	Wed, Nov 12, 2003	59.64	60.00	59.50	59.50
2878	NYSE	SOR	Tue, Nov 11, 2003	60.00	60.01	59.65	59.89
2877	NYSE	SOR	Mon, Nov 10, 2003	59.70	60.00	59.70	59.75
2876	NYSE	SOR	Fri, Nov 7, 2003	59.26	59.50	59.26	59.45
2875	NYSE	SOR	Thu, Nov 6, 2003	58.99	59.20	58.99	59.13
2874	NYSE	SOR	Wed, Nov 5, 2003	58.99	59.00	58.76	58.94
2873	NYSE	SOR	Tue, Nov 4, 2003	58.50	58.99	58.45	58.72
2872	NYSE	SOR	Mon, Nov 3, 2003	58.50	58.55	58.25	58.25
2871	NYSE	SOR	Fri, Oct 31, 2003	58.15	58.40	58.15	58.25
2870	NYSE	SOR	Thu, Oct 30, 2003	58.26	58.56	58.05	58.15
2869	NYSE	SOR	Wed, Oct 29, 2003	58.60	58.60	57.50	58.25
2868	NYSE	SOR	Tue, Oct 28, 2003	57.80	58.60	57.75	58.35
2867	NYSE	SOR	Mon, Oct 27, 2003	57.74	58.55	57.70	57.75
2866	NYSE	SOR	Fri, Oct 24, 2003	58.00	58.00	57.00	57.50
2865	NYSE	SOR	Thu, Oct 23, 2003	58.20	58.30	58.00	58.02
2864	NYSE	SOR	Wed, Oct 22, 2003	59.35	59.35	58.15	58.15
2863	NYSE	SOR	Tue, Oct 21, 2003	59.00	59.10	58.30	59.10
2862	NYSE	SOR	Mon, Oct 20, 2003	58.15	59.00	58.05	58.75
2861	NYSE	SOR	Fri, Oct 17, 2003	58.43	58.60	58.35	58.40
2860	NYSE	SOR	Thu, Oct 16, 2003	58.30	58.68	58.30	58.68
2859	NYSE	SOR	Wed, Oct 15, 2003	57.55	59.19	57.55	58.40
2858	NYSE	SOR	Tue, Oct 14, 2003	57.95	58.00	57.46	57.80
2857	NYSE	SOR	Mon, Oct 13, 2003	57.40	57.80	57.40	57.71
2856	NYSE	SOR	Fri, Oct 10, 2003	57.75	58.00	57.30	57.65
2855	NYSE	SOR	Thu, Oct 9, 2003	57.51	57.55	56.80	57.50
2854	NYSE	SOR	Wed, Oct 8, 2003	57.25	57.99	57.25	57.50
2853	NYSE	SOR	Tue, Oct 7, 2003	57.04	57.50	57.00	57.50
2852	NYSE	SOR	Mon, Oct 6, 2003	57.20	57.24	57.02	57.04
2851	NYSE	SOR	Fri, Oct 3, 2003	56.86	57.00	56.80	56.95
2850	NYSE	SOR	Thu, Oct 2, 2003	56.55	56.80	56.55	56.61
2849	NYSE	SOR	Wed, Oct 1, 2003	56.25	56.90	56.25	56.75
2848	NYSE	SOR	Tue, Sep 30, 2003	56.60	56.60	56.30	56.30
2847	NYSE	SOR	Mon, Sep 29, 2003	56.90	57.10	56.50	56.85
2846	NYSE	SOR	Fri, Sep 26, 2003	57.24	57.49	56.76	57.10
2845	NYSE	SOR	Thu, Sep 25, 2003	57.50	57.75	56.75	57.49
2844	NYSE	SOR	Wed, Sep 24, 2003	57.25	57.95	57.15	57.25
2843	NYSE	SOR	Tue, Sep 23, 2003	56.95	57.66	56.95	57.00
2842	NYSE	SOR	Mon, Sep 22, 2003	56.70	57.28	56.60	56.70
2841	NYSE	SOR	Fri, Sep 19, 2003	57.48	57.48	56.64	56.80
2840	NYSE	SOR	Thu, Sep 18, 2003	56.79	57.49	56.59	57.25
2839	NYSE	SOR	Wed, Sep 17, 2003	56.60	57.30	56.60	57.19
2838	NYSE	SOR	Tue, Sep 16, 2003	57.10	57.10	56.60	56.85
2837	NYSE	SOR	Mon, Sep 15, 2003	57.25	57.49	56.36	56.63
2836	NYSE	SOR	Fri, Sep 12, 2003	57.00	57.05	56.30	57.05
2835	NYSE	SOR	Thu, Sep 11, 2003	56.89	56.89	56.39	56.84
2834	NYSE	SOR	Wed, Sep 10, 2003	56.85	56.99	56.30	56.65
2833	NYSE	SOR	Tue, Sep 9, 2003	55.85	56.76	55.80	56.60
2832	NYSE	SOR	Mon, Sep 8, 2003	56.10	56.37	56.00	56.10
2831	NYSE	SOR	Fri, Sep 5, 2003	55.90	56.70	55.90	56.35
2830	NYSE	SOR	Thu, Sep 4, 2003	55.10	55.65	55.05	55.65
2829	NYSE	SOR	Wed, Sep 3, 2003	55.66	55.75	55.35	55.35
2828	NYSE	SOR	Tue, Sep 2, 2003	54.71	55.75	54.71	55.60
2827	NYSE	SOR	Fri, Aug 29, 2003	54.70	54.70	54.25	54.50
2826	NYSE	SOR	Thu, Aug 28, 2003	54.15	54.90	54.15	54.45
2825	NYSE	SOR	Wed, Aug 27, 2003	54.25	54.39	54.06	54.29
2824	NYSE	SOR	Tue, Aug 26, 2003	54.27	54.40	54.25	54.30
2823	NYSE	SOR	Mon, Aug 25, 2003	55.00	55.00	54.25	54.43
2822	NYSE	SOR	Fri, Aug 22, 2003	54.80	54.98	54.55	54.95
2821	NYSE	SOR	Thu, Aug 21, 2003	54.44	54.60	54.10	54.60
2820	NYSE	SOR	Wed, Aug 20, 2003	54.23	54.29	53.85	54.29
2819	NYSE	SOR	Tue, Aug 19, 2003	54.40	55.23	54.31	55.23
2818	NYSE	SOR	Mon, Aug 18, 2003	55.22	55.22	54.40	54.65
2817	NYSE	SOR	Fri, Aug 15, 2003	54.21	54.99	54.21	54.99
2816	NYSE	SOR	Thu, Aug 14, 2003	54.26	55.00	53.75	54.00
2815	NYSE	SOR	Wed, Aug 13, 2003	53.60	54.25	53.26	54.21
2814	NYSE	SOR	Tue, Aug 12, 2003	53.80	54.10	53.45	53.84
2813	NYSE	SOR	Mon, Aug 11, 2003	53.95	53.95	53.51	53.88
2812	NYSE	SOR	Fri, Aug 8, 2003	53.40	54.15	53.40	53.70
2811	NYSE	SOR	Thu, Aug 7, 2003	54.01	54.19	52.75	53.28
2810	NYSE	SOR	Wed, Aug 6, 2003	54.10	54.24	54.00	54.10
2809	NYSE	SOR	Tue, Aug 5, 2003	55.50	55.50	54.00	54.50
2808	NYSE	SOR	Mon, Aug 4, 2003	55.00	55.25	54.42	55.25
2807	NYSE	SOR	Fri, Aug 1, 2003	55.51	55.51	55.00	55.19
2806	NYSE	SOR	Thu, Jul 31, 2003	55.05	55.55	55.00	55.26
2805	NYSE	SOR	Wed, Jul 30, 2003	54.95	55.40	54.80	55.00
2804	NYSE	SOR	Tue, Jul 29, 2003	54.66	54.99	54.26	54.80
2803	NYSE	SOR	Mon, Jul 28, 2003	54.25	54.41	53.51	54.41
2802	NYSE	SOR	Fri, Jul 25, 2003	53.15	54.00	53.15	54.00
2801	NYSE	SOR	Thu, Jul 24, 2003	53.26	53.60	53.00	53.10
2800	NYSE	SOR	Wed, Jul 23, 2003	53.50	53.60	53.01	53.01
2799	NYSE	SOR	Tue, Jul 22, 2003	53.20	53.75	53.20	53.51
2798	NYSE	SOR	Mon, Jul 21, 2003	53.35	53.35	52.90	52.90
2797	NYSE	SOR	Fri, Jul 18, 2003	53.73	53.73	53.02	53.60
2796	NYSE	SOR	Thu, Jul 17, 2003	52.85	53.75	52.85	53.25
2795	NYSE	SOR	Wed, Jul 16, 2003	54.15	54.40	53.20	53.55
2794	NYSE	SOR	Tue, Jul 15, 2003	53.10	54.20	53.10	53.90
2793	NYSE	SOR	Mon, Jul 14, 2003	53.34	53.86	53.10	53.50
2792	NYSE	SOR	Fri, Jul 11, 2003	52.88	53.48	52.50	53.44
2791	NYSE	SOR	Thu, Jul 10, 2003	52.48	52.63	52.21	52.63
2790	NYSE	SOR	Wed, Jul 9, 2003	52.25	52.70	52.03	52.27
2789	NYSE	SOR	Tue, Jul 8, 2003	52.24	52.67	52.24	52.50
2788	NYSE	SOR	Mon, Jul 7, 2003	52.00	52.31	51.65	52.00
2787	NYSE	SOR	Thu, Jul 3, 2003	51.69	52.05	51.51	51.80
2786	NYSE	SOR	Wed, Jul 2, 2003	51.75	52.08	51.52	51.80
2785	NYSE	SOR	Tue, Jul 1, 2003	51.55	52.10	51.50	51.50
2784	NYSE	SOR	Mon, Jun 30, 2003	51.65	51.90	51.60	51.80
2783	NYSE	SOR	Fri, Jun 27, 2003	51.85	52.09	51.40	51.40
2782	NYSE	SOR	Thu, Jun 26, 2003	52.00	52.25	51.95	52.05
2781	NYSE	SOR	Wed, Jun 25, 2003	51.94	52.70	51.71	52.25
2780	NYSE	SOR	Tue, Jun 24, 2003	52.24	52.60	51.50	52.19
2779	NYSE	SOR	Mon, Jun 23, 2003	52.60	52.60	51.77	52.49
2778	NYSE	SOR	Fri, Jun 20, 2003	52.74	53.00	52.40	53.00
2777	NYSE	SOR	Thu, Jun 19, 2003	53.18	53.43	52.60	52.70
2776	NYSE	SOR	Wed, Jun 18, 2003	53.85	53.99	53.05	53.05
2775	NYSE	SOR	Tue, Jun 17, 2003	53.95	54.50	53.36	53.60
2774	NYSE	SOR	Mon, Jun 16, 2003	52.31	53.45	52.02	53.45
2773	NYSE	SOR	Fri, Jun 13, 2003	52.98	52.98	52.06	52.06
2772	NYSE	SOR	Thu, Jun 12, 2003	52.69	52.91	52.43	52.68
2771	NYSE	SOR	Wed, Jun 11, 2003	52.25	53.00	52.10	52.75
2770	NYSE	SOR	Tue, Jun 10, 2003	51.40	52.15	51.40	52.15
2769	NYSE	SOR	Mon, Jun 9, 2003	51.02	51.40	51.01	51.15
2768	NYSE	SOR	Fri, Jun 6, 2003	51.15	51.94	50.85	51.69
2767	NYSE	SOR	Thu, Jun 5, 2003	49.51	50.90	49.50	50.90
2766	NYSE	SOR	Wed, Jun 4, 2003	49.88	50.50	49.53	49.76
2765	NYSE	SOR	Tue, Jun 3, 2003	49.95	50.15	49.51	49.63
2764	NYSE	SOR	Mon, Jun 2, 2003	49.65	49.99	49.50	49.70
2763	NYSE	SOR	Fri, May 30, 2003	48.85	49.70	48.85	49.40
2762	NYSE	SOR	Thu, May 29, 2003	49.00	49.49	48.75	48.75
2761	NYSE	SOR	Wed, May 28, 2003	48.85	49.00	48.35	48.77
2760	NYSE	SOR	Tue, May 27, 2003	48.46	48.85	48.11	48.85
2759	NYSE	SOR	Fri, May 23, 2003	48.22	48.50	48.15	48.46
2758	NYSE	SOR	Thu, May 22, 2003	48.50	48.94	48.25	48.47
2757	NYSE	SOR	Wed, May 21, 2003	49.03	49.03	48.10	48.75
2756	NYSE	SOR	Tue, May 20, 2003	50.30	50.49	49.69	49.80
2755	NYSE	SOR	Mon, May 19, 2003	50.50	51.25	50.05	50.60
2754	NYSE	SOR	Fri, May 16, 2003	50.49	51.10	50.02	50.25
2753	NYSE	SOR	Thu, May 15, 2003	49.95	50.50	49.50	50.25
2752	NYSE	SOR	Wed, May 14, 2003	49.00	49.25	49.00	49.25
2751	NYSE	SOR	Tue, May 13, 2003	48.50	49.15	48.25	48.75
2750	NYSE	SOR	Mon, May 12, 2003	47.61	48.65	47.61	48.25
2749	NYSE	SOR	Fri, May 9, 2003	47.79	47.98	47.61	47.61
2748	NYSE	SOR	Thu, May 8, 2003	47.86	47.99	47.61	47.68
2747	NYSE	SOR	Wed, May 7, 2003	47.50	48.05	47.35	47.61
2746	NYSE	SOR	Tue, May 6, 2003	47.55	48.10	47.55	48.00
2745	NYSE	SOR	Mon, May 5, 2003	47.55	47.95	47.33	47.65
2744	NYSE	SOR	Fri, May 2, 2003	47.80	48.00	47.80	47.80
2743	NYSE	SOR	Thu, May 1, 2003	47.25	47.98	47.25	47.55
2742	NYSE	SOR	Wed, Apr 30, 2003	48.00	48.00	47.45	47.45
2741	NYSE	SOR	Tue, Apr 29, 2003	47.45	48.20	47.45	48.00
2740	NYSE	SOR	Mon, Apr 28, 2003	46.75	47.70	46.74	47.35
2739	NYSE	SOR	Fri, Apr 25, 2003	46.35	46.55	46.35	46.55
2738	NYSE	SOR	Thu, Apr 24, 2003	46.20	46.45	46.05	46.20
2737	NYSE	SOR	Wed, Apr 23, 2003	45.98	46.20	45.42	46.19
2736	NYSE	SOR	Tue, Apr 22, 2003	45.77	45.97	44.05	45.73
2735	NYSE	SOR	Mon, Apr 21, 2003	45.90	46.00	45.60	46.00
2734	NYSE	SOR	Thu, Apr 17, 2003	45.10	45.72	45.10	45.72
2733	NYSE	SOR	Wed, Apr 16, 2003	45.55	45.55	44.70	45.00
2732	NYSE	SOR	Tue, Apr 15, 2003	44.60	46.75	44.60	45.80
2731	NYSE	SOR	Mon, Apr 14, 2003	44.00	44.85	44.00	44.85
2730	NYSE	SOR	Fri, Apr 11, 2003	44.45	44.94	44.22	44.25
2729	NYSE	SOR	Thu, Apr 10, 2003	44.20	44.45	43.99	44.45
2728	NYSE	SOR	Wed, Apr 9, 2003	44.00	44.60	44.00	44.20
2727	NYSE	SOR	Tue, Apr 8, 2003	44.01	44.50	44.00	44.01
2726	NYSE	SOR	Mon, Apr 7, 2003	44.99	44.99	44.10	44.13
2725	NYSE	SOR	Fri, Apr 4, 2003	44.10	45.25	44.01	44.80
2724	NYSE	SOR	Thu, Apr 3, 2003	44.20	44.65	44.00	44.01
2723	NYSE	SOR	Wed, Apr 2, 2003	42.72	44.50	42.72	44.50
2722	NYSE	SOR	Tue, Apr 1, 2003	43.15	43.45	42.30	42.70
2721	NYSE	SOR	Mon, Mar 31, 2003	44.10	44.10	43.30	43.35
2720	NYSE	SOR	Fri, Mar 28, 2003	44.08	44.27	43.55	44.27
2719	NYSE	SOR	Thu, Mar 27, 2003	44.25	44.59	44.05	44.32
2718	NYSE	SOR	Wed, Mar 26, 2003	43.65	44.01	43.65	44.00
2717	NYSE	SOR	Tue, Mar 25, 2003	44.03	44.05	43.50	43.50
2716	NYSE	SOR	Mon, Mar 24, 2003	44.80	44.80	44.01	44.01
2715	NYSE	SOR	Fri, Mar 21, 2003	44.65	45.18	44.15	44.75
2714	NYSE	SOR	Thu, Mar 20, 2003	43.28	44.40	43.28	44.40
2713	NYSE	SOR	Wed, Mar 19, 2003	43.50	43.75	43.00	43.53
2712	NYSE	SOR	Tue, Mar 18, 2003	43.25	43.75	42.75	43.74
2711	NYSE	SOR	Mon, Mar 17, 2003	41.44	42.45	41.44	42.45
2710	NYSE	SOR	Fri, Mar 14, 2003	41.50	41.85	41.10	41.44
2709	NYSE	SOR	Thu, Mar 13, 2003	39.94	41.19	39.75	41.19
2708	NYSE	SOR	Wed, Mar 12, 2003	40.21	40.39	40.01	40.19
2707	NYSE	SOR	Tue, Mar 11, 2003	41.16	41.16	40.01	40.01
2706	NYSE	SOR	Mon, Mar 10, 2003	40.75	40.98	40.50	40.91
2705	NYSE	SOR	Fri, Mar 7, 2003	41.07	41.28	40.51	40.99
2704	NYSE	SOR	Thu, Mar 6, 2003	41.55	41.98	41.05	41.05
2703	NYSE	SOR	Wed, Mar 5, 2003	42.45	42.50	42.00	42.28
2702	NYSE	SOR	Tue, Mar 4, 2003	42.88	42.92	42.60	42.70
2701	NYSE	SOR	Mon, Mar 3, 2003	42.75	43.24	42.75	43.00
2700	NYSE	SOR	Fri, Feb 28, 2003	42.50	43.00	42.50	43.00
2699	NYSE	SOR	Thu, Feb 27, 2003	42.50	42.65	42.00	42.25
2698	NYSE	SOR	Wed, Feb 26, 2003	41.75	42.25	41.25	42.25
2697	NYSE	SOR	Tue, Feb 25, 2003	42.25	42.25	41.71	42.00
2696	NYSE	SOR	Mon, Feb 24, 2003	43.40	43.80	42.45	42.85
2695	NYSE	SOR	Fri, Feb 21, 2003	43.76	43.99	42.65	43.90
2694	NYSE	SOR	Thu, Feb 20, 2003	44.30	44.30	43.50	44.01
2693	NYSE	SOR	Wed, Feb 19, 2003	43.20	44.26	43.20	44.26
2692	NYSE	SOR	Tue, Feb 18, 2003	43.40	44.75	43.40	44.31
2691	NYSE	SOR	Fri, Feb 14, 2003	42.75	43.40	42.74	43.40
2690	NYSE	SOR	Thu, Feb 13, 2003	43.19	44.00	42.63	43.00
2689	NYSE	SOR	Wed, Feb 12, 2003	41.53	42.99	41.30	42.99
2688	NYSE	SOR	Tue, Feb 11, 2003	41.15	41.99	41.00	41.73
2687	NYSE	SOR	Mon, Feb 10, 2003	42.10	42.40	40.55	40.90
2686	NYSE	SOR	Fri, Feb 7, 2003	42.10	42.70	40.05	42.25
2685	NYSE	SOR	Thu, Feb 6, 2003	42.60	43.10	41.90	41.90
2684	NYSE	SOR	Wed, Feb 5, 2003	43.54	43.79	43.02	43.05
2683	NYSE	SOR	Tue, Feb 4, 2003	45.28	45.29	43.50	43.79
2682	NYSE	SOR	Mon, Feb 3, 2003	45.20	45.82	45.14	45.41
2681	NYSE	SOR	Fri, Jan 31, 2003	46.14	46.50	45.14	45.14
2680	NYSE	SOR	Thu, Jan 30, 2003	46.75	47.25	45.90	45.90
2679	NYSE	SOR	Wed, Jan 29, 2003	46.26	47.03	46.26	46.99
2678	NYSE	SOR	Tue, Jan 28, 2003	46.75	46.75	45.27	46.01
2677	NYSE	SOR	Mon, Jan 27, 2003	48.00	48.22	45.25	46.50
2676	NYSE	SOR	Fri, Jan 24, 2003	50.25	50.39	48.60	48.60
2675	NYSE	SOR	Thu, Jan 23, 2003	49.74	50.75	49.01	50.40
2674	NYSE	SOR	Wed, Jan 22, 2003	48.40	49.60	48.40	49.24
2673	NYSE	SOR	Tue, Jan 21, 2003	48.85	49.00	48.10	48.40
2672	NYSE	SOR	Fri, Jan 17, 2003	49.60	49.76	48.60	48.85
2671	NYSE	SOR	Thu, Jan 16, 2003	55.00	55.00	49.60	49.71
2670	NYSE	SOR	Wed, Jan 15, 2003	54.75	55.25	54.25	54.80
2669	NYSE	SOR	Tue, Jan 14, 2003	54.45	54.75	53.80	54.75
2668	NYSE	SOR	Mon, Jan 13, 2003	54.45	54.49	54.35	54.35
2667	NYSE	SOR	Fri, Jan 10, 2003	54.21	54.50	53.75	54.45
2666	NYSE	SOR	Thu, Jan 9, 2003	53.70	54.25	53.51	54.20
2665	NYSE	SOR	Wed, Jan 8, 2003	54.00	54.00	52.95	53.51
2664	NYSE	SOR	Tue, Jan 7, 2003	55.48	55.69	54.60	55.00
2663	NYSE	SOR	Mon, Jan 6, 2003	54.45	55.98	54.20	55.98
2662	NYSE	SOR	Fri, Jan 3, 2003	53.20	53.95	52.75	53.95
2661	NYSE	SOR	Thu, Jan 2, 2003	52.95	53.90	52.95	53.17
2660	NYSE	SOR	Tue, Dec 31, 2002	52.80	52.90	52.35	52.85
2659	NYSE	SOR	Mon, Dec 30, 2002	52.30	52.75	52.12	52.60
2658	NYSE	SOR	Fri, Dec 27, 2002	54.15	54.25	52.15	52.21
2657	NYSE	SOR	Thu, Dec 26, 2002	52.98	54.50	52.98	54.33
2656	NYSE	SOR	Tue, Dec 24, 2002	53.50	53.50	52.30	52.97
2655	NYSE	SOR	Mon, Dec 23, 2002	54.70	54.70	53.50	53.75
2654	NYSE	SOR	Fri, Dec 20, 2002	55.00	55.00	54.30	55.00
2653	NYSE	SOR	Thu, Dec 19, 2002	56.53	56.53	54.39	54.75
2652	NYSE	SOR	Wed, Dec 18, 2002	57.70	57.70	56.50	56.53
2651	NYSE	SOR	Tue, Dec 17, 2002	57.71	57.99	57.50	57.80
2650	NYSE	SOR	Mon, Dec 16, 2002	57.80	57.80	57.25	57.41
2649	NYSE	SOR	Fri, Dec 13, 2002	57.25	57.60	57.25	57.60
2648	NYSE	SOR	Thu, Dec 12, 2002	57.05	57.05	56.56	56.95
2647	NYSE	SOR	Wed, Dec 11, 2002	56.60	57.30	56.60	57.15
2646	NYSE	SOR	Tue, Dec 10, 2002	56.90	56.90	56.10	56.45
2645	NYSE	SOR	Mon, Dec 9, 2002	57.40	57.40	57.00	57.01
2644	NYSE	SOR	Fri, Dec 6, 2002	57.40	57.40	57.05	57.25
2643	NYSE	SOR	Thu, Dec 5, 2002	57.84	57.99	57.04	57.40
2642	NYSE	SOR	Wed, Dec 4, 2002	57.41	57.81	57.00	57.59
2641	NYSE	SOR	Tue, Dec 3, 2002	57.50	57.75	57.00	57.45
2640	NYSE	SOR	Mon, Dec 2, 2002	57.10	57.76	56.86	57.76
2639	NYSE	SOR	Fri, Nov 29, 2002	56.20	56.70	56.20	56.70
2638	NYSE	SOR	Wed, Nov 27, 2002	55.55	56.75	55.32	56.25
2637	NYSE	SOR	Tue, Nov 26, 2002	56.80	57.19	55.30	55.30
2636	NYSE	SOR	Mon, Nov 25, 2002	56.05	56.85	55.80	56.55
2635	NYSE	SOR	Fri, Nov 22, 2002	56.18	56.35	55.63	56.30
2634	NYSE	SOR	Thu, Nov 21, 2002	56.00	56.05	55.25	55.98
2633	NYSE	SOR	Wed, Nov 20, 2002	54.00	55.20	53.60	54.80
2632	NYSE	SOR	Tue, Nov 19, 2002	55.00	55.60	55.00	55.54
2631	NYSE	SOR	Mon, Nov 18, 2002	56.02	56.02	55.01	55.15
2630	NYSE	SOR	Fri, Nov 15, 2002	55.60	56.20	55.30	55.88
2629	NYSE	SOR	Thu, Nov 14, 2002	55.65	56.20	55.45	55.45
2628	NYSE	SOR	Wed, Nov 13, 2002	56.10	56.20	55.40	55.40
2627	NYSE	SOR	Tue, Nov 12, 2002	55.30	56.30	55.30	56.00
2626	NYSE	SOR	Mon, Nov 11, 2002	56.00	56.00	55.01	55.50
2625	NYSE	SOR	Fri, Nov 8, 2002	56.00	56.40	55.76	56.20
2624	NYSE	SOR	Thu, Nov 7, 2002	57.00	57.00	55.80	55.80
2623	NYSE	SOR	Wed, Nov 6, 2002	55.90	56.85	55.75	56.85
2622	NYSE	SOR	Tue, Nov 5, 2002	54.00	55.65	54.00	55.65
2621	NYSE	SOR	Mon, Nov 4, 2002	54.59	55.20	53.51	53.51
2620	NYSE	SOR	Fri, Nov 1, 2002	55.20	55.20	54.10	54.10
2619	NYSE	SOR	Thu, Oct 31, 2002	55.60	55.64	55.25	55.25
2618	NYSE	SOR	Wed, Oct 30, 2002	55.75	55.99	55.21	55.76
2617	NYSE	SOR	Tue, Oct 29, 2002	55.61	56.00	55.40	56.00
2616	NYSE	SOR	Mon, Oct 28, 2002	57.00	57.00	56.50	56.52
2615	NYSE	SOR	Fri, Oct 25, 2002	56.00	56.50	55.52	56.50
2614	NYSE	SOR	Thu, Oct 24, 2002	55.70	55.86	55.30	55.85
2613	NYSE	SOR	Wed, Oct 23, 2002	54.30	55.35	53.85	55.35
2612	NYSE	SOR	Tue, Oct 22, 2002	54.30	54.70	53.80	54.30
2611	NYSE	SOR	Mon, Oct 21, 2002	54.41	54.41	53.81	54.30
2610	NYSE	SOR	Fri, Oct 18, 2002	53.81	54.90	53.81	53.81
2609	NYSE	SOR	Thu, Oct 17, 2002	55.30	56.80	54.00	54.01
2608	NYSE	SOR	Wed, Oct 16, 2002	56.00	57.30	55.30	55.30
2607	NYSE	SOR	Tue, Oct 15, 2002	53.20	55.90	53.20	55.80
2606	NYSE	SOR	Mon, Oct 14, 2002	52.36	52.50	51.20	52.50
2605	NYSE	SOR	Fri, Oct 11, 2002	51.35	52.55	51.35	52.35
2604	NYSE	SOR	Thu, Oct 10, 2002	50.99	50.99	48.70	50.70
2603	NYSE	SOR	Wed, Oct 9, 2002	51.75	51.81	50.31	50.91
2602	NYSE	SOR	Tue, Oct 8, 2002	53.39	53.40	49.70	51.50
2601	NYSE	SOR	Mon, Oct 7, 2002	53.40	54.70	53.10	54.39
2600	NYSE	SOR	Fri, Oct 4, 2002	54.30	54.34	53.45	54.15
2599	NYSE	SOR	Thu, Oct 3, 2002	54.01	54.35	53.40	54.05
2598	NYSE	SOR	Wed, Oct 2, 2002	54.70	54.70	54.00	54.00
2597	NYSE	SOR	Tue, Oct 1, 2002	53.80	55.20	53.80	54.70
2596	NYSE	SOR	Mon, Sep 30, 2002	53.20	53.20	51.70	53.20
2595	NYSE	SOR	Fri, Sep 27, 2002	53.70	54.40	52.90	53.20
2594	NYSE	SOR	Thu, Sep 26, 2002	52.65	54.50	52.20	53.70
2593	NYSE	SOR	Wed, Sep 25, 2002	51.73	53.10	51.60	52.40
2592	NYSE	SOR	Tue, Sep 24, 2002	52.05	52.05	51.50	51.98
2591	NYSE	SOR	Mon, Sep 23, 2002	53.51	53.90	52.12	52.30
2590	NYSE	SOR	Fri, Sep 20, 2002	53.02	53.99	52.76	53.51
2589	NYSE	SOR	Thu, Sep 19, 2002	54.90	54.90	53.26	53.27
2588	NYSE	SOR	Wed, Sep 18, 2002	57.20	57.21	54.80	55.35
2587	NYSE	SOR	Tue, Sep 17, 2002	59.00	59.50	57.20	57.20
2586	NYSE	SOR	Mon, Sep 16, 2002	56.96	58.00	56.96	58.00
2585	NYSE	SOR	Fri, Sep 13, 2002	56.00	57.00	56.00	56.96
2584	NYSE	SOR	Thu, Sep 12, 2002	56.30	56.30	55.75	55.75
2583	NYSE	SOR	Wed, Sep 11, 2002	56.40	57.30	56.30	56.75
2582	NYSE	SOR	Tue, Sep 10, 2002	54.85	56.35	54.85	55.77
2581	NYSE	SOR	Mon, Sep 9, 2002	53.80	55.00	53.60	54.65
2580	NYSE	SOR	Fri, Sep 6, 2002	54.05	54.29	53.20	54.20
2579	NYSE	SOR	Thu, Sep 5, 2002	55.50	55.99	54.00	54.30
2578	NYSE	SOR	Wed, Sep 4, 2002	56.15	56.15	55.39	56.00
2577	NYSE	SOR	Tue, Sep 3, 2002	56.55	56.55	56.01	56.15
2576	NYSE	SOR	Fri, Aug 30, 2002	56.80	57.00	56.80	56.80
2575	NYSE	SOR	Thu, Aug 29, 2002	57.26	57.26	56.80	57.00
2574	NYSE	SOR	Wed, Aug 28, 2002	57.50	57.86	57.25	57.26
2573	NYSE	SOR	Tue, Aug 27, 2002	57.45	57.60	57.02	57.25
2572	NYSE	SOR	Mon, Aug 26, 2002	58.26	58.36	57.50	57.70
2571	NYSE	SOR	Fri, Aug 23, 2002	58.65	58.80	58.51	58.51
2570	NYSE	SOR	Thu, Aug 22, 2002	58.41	59.20	58.20	58.81
2569	NYSE	SOR	Wed, Aug 21, 2002	59.19	59.30	58.40	58.40
2568	NYSE	SOR	Tue, Aug 20, 2002	60.20	60.30	60.00	60.11
2567	NYSE	SOR	Mon, Aug 19, 2002	59.05	60.20	59.05	60.20
2566	NYSE	SOR	Fri, Aug 16, 2002	59.00	59.39	58.86	59.30
2565	NYSE	SOR	Thu, Aug 15, 2002	58.00	59.60	58.00	59.00
2564	NYSE	SOR	Wed, Aug 14, 2002	56.10	57.20	56.10	57.10
2563	NYSE	SOR	Tue, Aug 13, 2002	56.53	56.80	56.05	56.39
2562	NYSE	SOR	Mon, Aug 12, 2002	56.89	56.89	56.29	56.53
2561	NYSE	SOR	Fri, Aug 9, 2002	56.15	56.89	56.15	56.89
2560	NYSE	SOR	Thu, Aug 8, 2002	55.15	56.35	54.68	56.35
2559	NYSE	SOR	Wed, Aug 7, 2002	55.45	55.95	55.00	55.15
2558	NYSE	SOR	Tue, Aug 6, 2002	54.28	55.75	54.28	55.75
2557	NYSE	SOR	Mon, Aug 5, 2002	54.63	54.63	53.90	54.28
2556	NYSE	SOR	Fri, Aug 2, 2002	54.07	54.63	54.07	54.63
2555	NYSE	SOR	Thu, Aug 1, 2002	54.00	54.32	54.00	54.32
2554	NYSE	SOR	Wed, Jul 31, 2002	54.26	54.51	53.70	54.01
2553	NYSE	SOR	Tue, Jul 30, 2002	54.40	55.40	53.80	54.51
2552	NYSE	SOR	Mon, Jul 29, 2002	53.70	54.41	53.70	54.41
2551	NYSE	SOR	Fri, Jul 26, 2002	53.49	53.80	53.00	53.70
2550	NYSE	SOR	Thu, Jul 25, 2002	53.20	54.28	52.90	53.49
2549	NYSE	SOR	Wed, Jul 24, 2002	50.75	53.70	50.00	53.70
2548	NYSE	SOR	Tue, Jul 23, 2002	51.00	51.39	49.32	51.39
2547	NYSE	SOR	Mon, Jul 22, 2002	49.80	51.00	49.31	51.00
2546	NYSE	SOR	Fri, Jul 19, 2002	53.55	53.55	50.55	50.55
2545	NYSE	SOR	Thu, Jul 18, 2002	54.60	54.60	53.70	53.80
2544	NYSE	SOR	Wed, Jul 17, 2002	54.75	55.00	54.51	54.51
2543	NYSE	SOR	Tue, Jul 16, 2002	53.25	55.00	52.35	54.60
2542	NYSE	SOR	Mon, Jul 15, 2002	54.15	54.15	53.25	53.25
2541	NYSE	SOR	Fri, Jul 12, 2002	53.50	54.50	52.70	54.15
2540	NYSE	SOR	Thu, Jul 11, 2002	54.70	55.20	51.00	53.20
2539	NYSE	SOR	Wed, Jul 10, 2002	56.65	56.65	54.60	54.60
2538	NYSE	SOR	Tue, Jul 9, 2002	56.23	56.65	56.23	56.54
2537	NYSE	SOR	Mon, Jul 8, 2002	56.55	56.59	55.95	56.48
2536	NYSE	SOR	Fri, Jul 5, 2002	56.02	56.55	56.01	56.45
2535	NYSE	SOR	Wed, Jul 3, 2002	57.05	57.05	54.00	54.69
2534	NYSE	SOR	Tue, Jul 2, 2002	60.65	60.75	57.30	57.30
2533	NYSE	SOR	Mon, Jul 1, 2002	61.01	61.30	60.50	60.50
2532	NYSE	SOR	Fri, Jun 28, 2002	62.09	62.19	61.21	61.21
2531	NYSE	SOR	Thu, Jun 27, 2002	62.80	62.80	62.00	62.06
2530	NYSE	SOR	Wed, Jun 26, 2002	63.00	63.40	62.60	62.80
2529	NYSE	SOR	Tue, Jun 25, 2002	64.80	64.99	64.00	64.00
2528	NYSE	SOR	Mon, Jun 24, 2002	64.76	65.19	64.72	64.72
2527	NYSE	SOR	Fri, Jun 21, 2002	65.11	65.11	65.01	65.01
2526	NYSE	SOR	Thu, Jun 20, 2002	65.00	65.15	64.50	65.11
2525	NYSE	SOR	Wed, Jun 19, 2002	64.45	64.74	64.45	64.65
2524	NYSE	SOR	Tue, Jun 18, 2002	63.75	64.50	63.75	64.20
2523	NYSE	SOR	Mon, Jun 17, 2002	60.76	63.00	60.66	63.00
2522	NYSE	SOR	Fri, Jun 14, 2002	61.10	61.10	60.66	60.66
2521	NYSE	SOR	Thu, Jun 13, 2002	61.95	61.95	61.06	61.10
2520	NYSE	SOR	Wed, Jun 12, 2002	62.50	62.50	61.50	62.20
2519	NYSE	SOR	Tue, Jun 11, 2002	63.15	63.19	62.50	62.50
2518	NYSE	SOR	Mon, Jun 10, 2002	62.75	63.00	62.51	62.90
2517	NYSE	SOR	Fri, Jun 7, 2002	61.90	63.20	61.10	63.00
2516	NYSE	SOR	Thu, Jun 6, 2002	62.90	62.90	61.43	61.90
2515	NYSE	SOR	Wed, Jun 5, 2002	62.40	62.70	62.00	62.70
2514	NYSE	SOR	Tue, Jun 4, 2002	63.60	63.60	62.00	62.20
2513	NYSE	SOR	Mon, Jun 3, 2002	63.90	64.25	63.70	64.00
2512	NYSE	SOR	Fri, May 31, 2002	63.96	64.70	63.40	64.10
2511	NYSE	SOR	Thu, May 30, 2002	66.55	66.55	63.95	64.08
2510	NYSE	SOR	Wed, May 29, 2002	66.80	66.99	66.50	66.95
2509	NYSE	SOR	Tue, May 28, 2002	67.15	67.85	66.80	66.90
2508	NYSE	SOR	Fri, May 24, 2002	67.75	67.79	66.80	67.35
2507	NYSE	SOR	Thu, May 23, 2002	67.35	68.00	66.65	68.00
2506	NYSE	SOR	Wed, May 22, 2002	68.90	68.90	66.90	67.10
2505	NYSE	SOR	Tue, May 21, 2002	69.60	69.95	69.30	69.80
2504	NYSE	SOR	Mon, May 20, 2002	70.15	70.15	69.51	69.80
2503	NYSE	SOR	Fri, May 17, 2002	70.00	70.30	69.80	70.00
2502	NYSE	SOR	Thu, May 16, 2002	70.15	70.50	69.80	70.35
2501	NYSE	SOR	Wed, May 15, 2002	70.00	70.80	69.75	69.95
2500	NYSE	SOR	Tue, May 14, 2002	70.30	71.84	69.90	70.20
2499	NYSE	SOR	Mon, May 13, 2002	67.51	70.80	67.51	70.55
2498	NYSE	SOR	Fri, May 10, 2002	67.25	68.15	67.25	67.60
2497	NYSE	SOR	Thu, May 9, 2002	67.00	68.10	67.00	67.00
2496	NYSE	SOR	Wed, May 8, 2002	66.45	66.90	66.45	66.90
2495	NYSE	SOR	Tue, May 7, 2002	66.55	66.60	66.20	66.20
2494	NYSE	SOR	Mon, May 6, 2002	67.55	67.55	66.30	66.30
2493	NYSE	SOR	Fri, May 3, 2002	67.45	67.80	67.30	67.30
2492	NYSE	SOR	Thu, May 2, 2002	67.70	68.00	67.50	67.80
2491	NYSE	SOR	Wed, May 1, 2002	67.90	68.69	67.60	67.90
2490	NYSE	SOR	Tue, Apr 30, 2002	66.60	68.00	66.60	68.00
2489	NYSE	SOR	Mon, Apr 29, 2002	67.36	67.36	66.65	66.65
2488	NYSE	SOR	Fri, Apr 26, 2002	67.20	67.30	66.71	67.11
2487	NYSE	SOR	Thu, Apr 25, 2002	67.20	67.50	67.00	67.00
2486	NYSE	SOR	Wed, Apr 24, 2002	67.45	67.50	66.95	67.20
2485	NYSE	SOR	Tue, Apr 23, 2002	67.65	67.65	66.71	67.20
2484	NYSE	SOR	Mon, Apr 22, 2002	68.00	68.00	67.20	67.40
2483	NYSE	SOR	Fri, Apr 19, 2002	67.75	68.10	67.65	68.00
2482	NYSE	SOR	Thu, Apr 18, 2002	67.50	67.75	67.50	67.50
2481	NYSE	SOR	Wed, Apr 17, 2002	68.01	68.01	66.95	67.25
2480	NYSE	SOR	Tue, Apr 16, 2002	67.26	68.45	67.26	68.05
2479	NYSE	SOR	Mon, Apr 15, 2002	66.99	67.70	66.99	67.51
2478	NYSE	SOR	Fri, Apr 12, 2002	66.35	66.90	66.20	66.90
2477	NYSE	SOR	Thu, Apr 11, 2002	66.05	66.45	66.05	66.10
2476	NYSE	SOR	Wed, Apr 10, 2002	65.14	66.20	65.14	65.85
2475	NYSE	SOR	Tue, Apr 9, 2002	65.00	65.24	64.96	64.96
2474	NYSE	SOR	Mon, Apr 8, 2002	65.17	65.20	64.95	65.15
2473	NYSE	SOR	Fri, Apr 5, 2002	65.05	65.24	65.00	65.07
2472	NYSE	SOR	Thu, Apr 4, 2002	65.30	65.50	64.91	65.30
2471	NYSE	SOR	Wed, Apr 3, 2002	66.50	66.50	65.20	65.55
2470	NYSE	SOR	Tue, Apr 2, 2002	66.05	66.30	65.80	66.30
2469	NYSE	SOR	Mon, Apr 1, 2002	66.26	66.60	65.70	65.85
2468	NYSE	SOR	Thu, Mar 28, 2002	66.20	66.40	66.10	66.40
2467	NYSE	SOR	Wed, Mar 27, 2002	66.70	66.70	66.40	66.40
2466	NYSE	SOR	Tue, Mar 26, 2002	67.00	67.01	66.75	66.78
2465	NYSE	SOR	Mon, Mar 25, 2002	66.85	67.25	66.36	67.00
2464	NYSE	SOR	Fri, Mar 22, 2002	67.10	67.90	67.00	67.00
2463	NYSE	SOR	Thu, Mar 21, 2002	66.71	67.10	66.71	67.10
2462	NYSE	SOR	Wed, Mar 20, 2002	65.70	66.65	65.50	66.20
2461	NYSE	SOR	Tue, Mar 19, 2002	66.55	66.55	65.75	65.95
2460	NYSE	SOR	Mon, Mar 18, 2002	66.50	66.75	65.80	66.75
2459	NYSE	SOR	Fri, Mar 15, 2002	64.89	65.75	64.52	65.75
2458	NYSE	SOR	Thu, Mar 14, 2002	65.00	65.35	64.60	64.70
2457	NYSE	SOR	Wed, Mar 13, 2002	64.95	64.95	64.53	64.65
2456	NYSE	SOR	Tue, Mar 12, 2002	65.10	65.25	64.65	64.70
2455	NYSE	SOR	Mon, Mar 11, 2002	64.01	65.00	64.01	64.92
2454	NYSE	SOR	Fri, Mar 8, 2002	64.00	64.80	63.80	64.20
2453	NYSE	SOR	Thu, Mar 7, 2002	63.46	63.94	63.32	63.75
2452	NYSE	SOR	Wed, Mar 6, 2002	63.00	63.50	63.00	63.21
2451	NYSE	SOR	Tue, Mar 5, 2002	63.40	63.65	63.16	63.40
2450	NYSE	SOR	Mon, Mar 4, 2002	63.05	63.50	62.70	63.40
2449	NYSE	SOR	Fri, Mar 1, 2002	62.70	62.80	62.50	62.80
2448	NYSE	SOR	Thu, Feb 28, 2002	62.55	62.55	62.25	62.48
2447	NYSE	SOR	Wed, Feb 27, 2002	62.55	62.60	62.45	62.55
2446	NYSE	SOR	Tue, Feb 26, 2002	62.70	62.70	62.51	62.65
2445	NYSE	SOR	Mon, Feb 25, 2002	62.70	63.00	62.55	62.70
2444	NYSE	SOR	Fri, Feb 22, 2002	62.31	62.50	62.05	62.50
2443	NYSE	SOR	Thu, Feb 21, 2002	61.85	62.55	61.75	62.30
2442	NYSE	SOR	Wed, Feb 20, 2002	62.75	62.75	61.60	61.60
2441	NYSE	SOR	Tue, Feb 19, 2002	63.65	64.25	63.30	63.65
2440	NYSE	SOR	Fri, Feb 15, 2002	62.50	63.75	62.50	63.50
2439	NYSE	SOR	Thu, Feb 14, 2002	63.80	63.85	61.85	61.85
2438	NYSE	SOR	Wed, Feb 13, 2002	62.35	63.90	62.35	63.65
2437	NYSE	SOR	Tue, Feb 12, 2002	61.80	62.40	61.80	61.85
2436	NYSE	SOR	Mon, Feb 11, 2002	62.15	62.15	61.80	61.81
2435	NYSE	SOR	Fri, Feb 8, 2002	62.00	62.03	61.82	61.90
2434	NYSE	SOR	Thu, Feb 7, 2002	61.80	62.40	61.80	61.85
2433	NYSE	SOR	Wed, Feb 6, 2002	61.45	61.55	60.05	61.55
2432	NYSE	SOR	Tue, Feb 5, 2002	61.70	61.70	61.20	61.35
2431	NYSE	SOR	Mon, Feb 4, 2002	62.25	62.25	61.75	61.95
2430	NYSE	SOR	Fri, Feb 1, 2002	62.45	62.70	61.40	62.05
2429	NYSE	SOR	Thu, Jan 31, 2002	62.10	63.35	62.10	62.60
2428	NYSE	SOR	Wed, Jan 30, 2002	61.00	61.85	60.63	61.85
2427	NYSE	SOR	Tue, Jan 29, 2002	61.00	61.30	60.80	60.80
2426	NYSE	SOR	Mon, Jan 28, 2002	60.70	60.95	60.60	60.85
2425	NYSE	SOR	Fri, Jan 25, 2002	61.20	61.25	60.50	60.51
2424	NYSE	SOR	Thu, Jan 24, 2002	60.90	61.25	60.70	60.95
2423	NYSE	SOR	Wed, Jan 23, 2002	61.65	62.10	61.00	61.00
2422	NYSE	SOR	Tue, Jan 22, 2002	62.40	63.49	61.30	61.75
2421	NYSE	SOR	Fri, Jan 18, 2002	61.45	62.35	61.45	62.15
2420	NYSE	SOR	Thu, Jan 17, 2002	61.85	62.10	61.42	61.67
2419	NYSE	SOR	Wed, Jan 16, 2002	60.75	61.75	60.75	61.60
2418	NYSE	SOR	Tue, Jan 15, 2002	62.35	63.75	60.85	61.00
2417	NYSE	SOR	Mon, Jan 14, 2002	63.00	63.70	62.60	62.60
2416	NYSE	SOR	Fri, Jan 11, 2002	63.00	63.40	62.00	62.25
2415	NYSE	SOR	Thu, Jan 10, 2002	62.90	63.20	62.40	62.60
2414	NYSE	SOR	Wed, Jan 9, 2002	61.50	62.90	61.40	62.80
2413	NYSE	SOR	Tue, Jan 8, 2002	63.00	63.00	61.70	61.70
2412	NYSE	SOR	Mon, Jan 7, 2002	62.85	63.00	62.50	63.00
2411	NYSE	SOR	Fri, Jan 4, 2002	62.10	63.00	62.10	63.00
2410	NYSE	SOR	Thu, Jan 3, 2002	60.95	62.25	60.95	62.25
2409	NYSE	SOR	Wed, Jan 2, 2002	60.77	61.50	60.00	61.10
2408	NYSE	SOR	Mon, Dec 31, 2001	61.00	61.70	61.00	61.02
2407	NYSE	SOR	Fri, Dec 28, 2001	62.10	62.10	60.50	60.75
2406	NYSE	SOR	Thu, Dec 27, 2001	60.81	62.00	60.81	61.85
2405	NYSE	SOR	Wed, Dec 26, 2001	61.19	62.00	60.75	60.75
2404	NYSE	SOR	Mon, Dec 24, 2001	60.16	61.25	59.91	61.25
2403	NYSE	SOR	Fri, Dec 21, 2001	61.65	61.65	59.78	59.91
2402	NYSE	SOR	Thu, Dec 20, 2001	62.50	62.50	61.40	61.40
2401	NYSE	SOR	Wed, Dec 19, 2001	62.70	62.70	62.25	62.25
2400	NYSE	SOR	Tue, Dec 18, 2001	63.00	63.50	62.00	62.00
2399	NYSE	SOR	Mon, Dec 17, 2001	61.00	62.20	60.40	62.20
2398	NYSE	SOR	Fri, Dec 14, 2001	60.80	61.04	59.90	60.20
2397	NYSE	SOR	Thu, Dec 13, 2001	59.55	59.80	59.52	59.80
2396	NYSE	SOR	Wed, Dec 12, 2001	60.05	61.00	59.75	59.75
2395	NYSE	SOR	Tue, Dec 11, 2001	59.50	61.10	59.50	59.75
2394	NYSE	SOR	Mon, Dec 10, 2001	59.50	60.75	59.50	59.75
2393	NYSE	SOR	Fri, Dec 7, 2001	59.50	60.25	59.50	60.00
2392	NYSE	SOR	Thu, Dec 6, 2001	58.75	60.00	58.60	59.75
2391	NYSE	SOR	Wed, Dec 5, 2001	58.05	59.45	58.05	58.92
2390	NYSE	SOR	Tue, Dec 4, 2001	59.25	59.95	58.00	58.00
2389	NYSE	SOR	Mon, Dec 3, 2001	58.37	59.00	57.76	59.00
2388	NYSE	SOR	Fri, Nov 30, 2001	59.00	59.00	58.37	58.70
2387	NYSE	SOR	Thu, Nov 29, 2001	59.95	59.95	59.00	59.00
2386	NYSE	SOR	Wed, Nov 28, 2001	59.95	59.96	59.70	59.93
2385	NYSE	SOR	Tue, Nov 27, 2001	59.45	59.95	59.10	59.85
2384	NYSE	SOR	Mon, Nov 26, 2001	59.83	59.95	59.25	59.60
2383	NYSE	SOR	Fri, Nov 23, 2001	59.55	60.33	59.55	60.08
2382	NYSE	SOR	Wed, Nov 21, 2001	59.25	60.00	58.00	59.80
2381	NYSE	SOR	Tue, Nov 20, 2001	59.20	59.90	58.25	59.50
2380	NYSE	SOR	Mon, Nov 19, 2001	60.20	61.30	59.95	60.60
2379	NYSE	SOR	Fri, Nov 16, 2001	60.00	60.00	57.50	59.95
2378	NYSE	SOR	Thu, Nov 15, 2001	58.25	60.70	58.25	59.99
2377	NYSE	SOR	Wed, Nov 14, 2001	57.85	58.75	57.70	58.50
2376	NYSE	SOR	Tue, Nov 13, 2001	57.08	57.80	57.00	57.60
2375	NYSE	SOR	Mon, Nov 12, 2001	57.30	57.30	56.70	57.25
2374	NYSE	SOR	Fri, Nov 9, 2001	57.60	57.60	57.00	57.05
2373	NYSE	SOR	Thu, Nov 8, 2001	57.20	57.75	57.00	57.45
2372	NYSE	SOR	Wed, Nov 7, 2001	58.75	58.92	57.25	57.45
2371	NYSE	SOR	Tue, Nov 6, 2001	59.25	59.25	58.00	58.50
2370	NYSE	SOR	Mon, Nov 5, 2001	59.00	59.30	58.25	59.00
2369	NYSE	SOR	Fri, Nov 2, 2001	58.90	59.05	58.00	59.05
2368	NYSE	SOR	Thu, Nov 1, 2001	59.25	59.26	58.77	59.15
2367	NYSE	SOR	Wed, Oct 31, 2001	58.25	59.25	58.25	59.25
2366	NYSE	SOR	Tue, Oct 30, 2001	59.05	59.10	58.02	58.02
2365	NYSE	SOR	Mon, Oct 29, 2001	58.75	59.25	58.75	59.25
2364	NYSE	SOR	Fri, Oct 26, 2001	57.50	59.00	57.50	58.75
2363	NYSE	SOR	Thu, Oct 25, 2001	57.10	57.50	56.91	57.50
2362	NYSE	SOR	Wed, Oct 24, 2001	56.85	57.35	56.85	57.35
2361	NYSE	SOR	Tue, Oct 23, 2001	56.00	57.10	55.60	57.10
2360	NYSE	SOR	Mon, Oct 22, 2001	55.30	55.90	55.25	55.90
2359	NYSE	SOR	Fri, Oct 19, 2001	55.00	55.40	55.00	55.40
2358	NYSE	SOR	Thu, Oct 18, 2001	56.00	56.00	55.00	55.25
2357	NYSE	SOR	Wed, Oct 17, 2001	55.05	55.50	54.75	55.25
2356	NYSE	SOR	Tue, Oct 16, 2001	56.50	56.50	55.25	55.30
2355	NYSE	SOR	Mon, Oct 15, 2001	55.45	56.75	55.45	56.75
2354	NYSE	SOR	Fri, Oct 12, 2001	55.00	55.50	54.80	55.25
2353	NYSE	SOR	Thu, Oct 11, 2001	55.00	55.26	53.75	55.00
2352	NYSE	SOR	Wed, Oct 10, 2001	56.00	56.04	55.00	55.25
2351	NYSE	SOR	Tue, Oct 9, 2001	55.00	56.00	54.20	56.00
2350	NYSE	SOR	Mon, Oct 8, 2001	55.70	55.70	55.00	55.08
2349	NYSE	SOR	Fri, Oct 5, 2001	56.00	57.00	55.80	55.95
2348	NYSE	SOR	Thu, Oct 4, 2001	55.90	57.30	55.90	56.25
2347	NYSE	SOR	Wed, Oct 3, 2001	54.25	55.70	54.25	55.60
2346	NYSE	SOR	Tue, Oct 2, 2001	54.20	54.60	54.00	54.50
2345	NYSE	SOR	Mon, Oct 1, 2001	54.25	54.37	54.10	54.37
2344	NYSE	SOR	Fri, Sep 28, 2001	53.40	54.50	53.20	54.50
2343	NYSE	SOR	Thu, Sep 27, 2001	53.50	53.60	52.75	53.26
2342	NYSE	SOR	Wed, Sep 26, 2001	53.50	54.00	53.25	53.75
2341	NYSE	SOR	Tue, Sep 25, 2001	51.00	53.25	51.00	53.00
2340	NYSE	SOR	Mon, Sep 24, 2001	49.00	50.75	49.00	50.75
2339	NYSE	SOR	Fri, Sep 21, 2001	49.75	50.00	47.00	49.00
2338	NYSE	SOR	Thu, Sep 20, 2001	54.00	54.00	50.05	50.25
2337	NYSE	SOR	Wed, Sep 19, 2001	56.00	56.25	54.50	54.95
2336	NYSE	SOR	Tue, Sep 18, 2001	56.00	56.75	55.50	56.25
2335	NYSE	SOR	Mon, Sep 17, 2001	55.50	55.50	54.20	54.35
2334	NYSE	SOR	Mon, Sep 10, 2001	56.10	56.11	55.50	55.75
2333	NYSE	SOR	Fri, Sep 7, 2001	56.90	57.40	56.10	56.10
2332	NYSE	SOR	Thu, Sep 6, 2001	57.97	57.97	57.30	57.40
2331	NYSE	SOR	Wed, Sep 5, 2001	57.70	57.95	56.60	57.95
2330	NYSE	SOR	Tue, Sep 4, 2001	57.50	57.85	57.35	57.45
2329	NYSE	SOR	Fri, Aug 31, 2001	57.98	57.98	57.70	57.70
2328	NYSE	SOR	Thu, Aug 30, 2001	58.50	58.50	57.20	57.98
2327	NYSE	SOR	Wed, Aug 29, 2001	59.00	59.15	58.50	58.50
2326	NYSE	SOR	Tue, Aug 28, 2001	59.15	59.40	58.86	58.86
2325	NYSE	SOR	Mon, Aug 27, 2001	59.40	59.50	59.02	59.32
2324	NYSE	SOR	Fri, Aug 24, 2001	60.00	60.00	59.30	59.80
2323	NYSE	SOR	Thu, Aug 23, 2001	60.50	60.50	59.81	60.00
2322	NYSE	SOR	Wed, Aug 22, 2001	60.30	60.50	59.25	60.50
2321	NYSE	SOR	Tue, Aug 21, 2001	60.95	61.27	60.11	61.20
2320	NYSE	SOR	Mon, Aug 20, 2001	60.51	61.04	60.51	60.81
2319	NYSE	SOR	Fri, Aug 17, 2001	61.00	61.17	60.60	60.60
2318	NYSE	SOR	Thu, Aug 16, 2001	61.24	61.24	60.51	60.90
2317	NYSE	SOR	Wed, Aug 15, 2001	61.00	61.59	60.95	61.24
2316	NYSE	SOR	Tue, Aug 14, 2001	60.75	60.90	60.00	60.90
2315	NYSE	SOR	Mon, Aug 13, 2001	59.94	60.50	59.51	60.50
2314	NYSE	SOR	Fri, Aug 10, 2001	59.70	60.00	59.70	59.89
2313	NYSE	SOR	Thu, Aug 9, 2001	60.65	60.70	59.65	59.95
2312	NYSE	SOR	Wed, Aug 8, 2001	59.75	60.65	59.75	60.65
2311	NYSE	SOR	Tue, Aug 7, 2001	61.10	61.40	60.60	61.40
2310	NYSE	SOR	Mon, Aug 6, 2001	61.10	61.30	60.81	61.30
2309	NYSE	SOR	Fri, Aug 3, 2001	60.76	61.20	60.76	61.20
2308	NYSE	SOR	Thu, Aug 2, 2001	61.20	61.50	60.70	61.00
2307	NYSE	SOR	Wed, Aug 1, 2001	60.40	61.40	60.40	61.40
2306	NYSE	SOR	Tue, Jul 31, 2001	59.85	60.50	59.00	60.49
2305	NYSE	SOR	Mon, Jul 30, 2001	59.25	60.50	59.00	59.75
2304	NYSE	SOR	Fri, Jul 27, 2001	59.00	60.00	59.00	59.01
2303	NYSE	SOR	Thu, Jul 26, 2001	59.25	60.20	59.00	59.00
2302	NYSE	SOR	Wed, Jul 25, 2001	59.25	59.75	58.75	59.50
2301	NYSE	SOR	Tue, Jul 24, 2001	60.50	60.50	59.00	59.00
2300	NYSE	SOR	Mon, Jul 23, 2001	60.00	61.49	60.00	60.25
2299	NYSE	SOR	Fri, Jul 20, 2001	60.01	60.10	60.00	60.00
2298	NYSE	SOR	Thu, Jul 19, 2001	60.01	60.35	60.01	60.10
2297	NYSE	SOR	Wed, Jul 18, 2001	60.24	60.75	60.01	60.40
2296	NYSE	SOR	Tue, Jul 17, 2001	59.70	60.50	59.70	60.02
2295	NYSE	SOR	Mon, Jul 16, 2001	59.00	59.70	58.55	59.70
2294	NYSE	SOR	Fri, Jul 13, 2001	58.70	59.10	58.50	59.00
2293	NYSE	SOR	Thu, Jul 12, 2001	58.25	59.75	58.25	59.20
2292	NYSE	SOR	Wed, Jul 11, 2001	57.75	59.00	57.75	58.00
2291	NYSE	SOR	Tue, Jul 10, 2001	58.57	58.85	57.52	57.75
2290	NYSE	SOR	Mon, Jul 9, 2001	58.80	58.95	58.70	58.82
2289	NYSE	SOR	Fri, Jul 6, 2001	57.74	59.00	57.74	58.90
2288	NYSE	SOR	Thu, Jul 5, 2001	58.74	58.99	57.61	57.99
2287	NYSE	SOR	Tue, Jul 3, 2001	58.85	58.99	58.51	58.99
2286	NYSE	SOR	Mon, Jul 2, 2001	58.27	59.00	58.03	58.60
2285	NYSE	SOR	Fri, Jun 29, 2001	58.00	58.50	58.00	58.02
2284	NYSE	SOR	Thu, Jun 28, 2001	59.00	59.00	58.26	58.26
2283	NYSE	SOR	Wed, Jun 27, 2001	59.00	59.90	59.00	59.00
2282	NYSE	SOR	Tue, Jun 26, 2001	59.10	59.90	58.80	58.80
2281	NYSE	SOR	Mon, Jun 25, 2001	58.69	59.47	58.69	59.40
2280	NYSE	SOR	Fri, Jun 22, 2001	58.95	58.95	58.61	58.94
2279	NYSE	SOR	Thu, Jun 21, 2001	58.70	59.00	58.70	58.70
2278	NYSE	SOR	Wed, Jun 20, 2001	58.76	59.00	58.76	59.00
2277	NYSE	SOR	Tue, Jun 19, 2001	59.02	59.85	58.91	58.95
2276	NYSE	SOR	Mon, Jun 18, 2001	59.88	59.90	59.01	59.05
2275	NYSE	SOR	Fri, Jun 15, 2001	58.70	60.00	58.08	59.90
2274	NYSE	SOR	Thu, Jun 14, 2001	59.15	59.15	58.04	58.90
2273	NYSE	SOR	Wed, Jun 13, 2001	58.40	59.14	56.75	59.14
2272	NYSE	SOR	Tue, Jun 12, 2001	57.00	58.49	56.85	58.25
2271	NYSE	SOR	Mon, Jun 11, 2001	55.50	56.80	55.50	56.80
2270	NYSE	SOR	Fri, Jun 8, 2001	56.75	57.50	55.25	55.25
2269	NYSE	SOR	Thu, Jun 7, 2001	57.60	57.60	55.15	56.50
2268	NYSE	SOR	Wed, Jun 6, 2001	57.00	58.00	57.00	57.05
2267	NYSE	SOR	Tue, Jun 5, 2001	56.40	57.10	55.11	56.75
2266	NYSE	SOR	Mon, Jun 4, 2001	56.75	57.25	56.15	56.15
2265	NYSE	SOR	Fri, Jun 1, 2001	56.75	57.75	56.75	57.00
2264	NYSE	SOR	Thu, May 31, 2001	58.50	58.50	56.50	57.00
2263	NYSE	SOR	Wed, May 30, 2001	57.00	58.48	57.00	58.47
2262	NYSE	SOR	Tue, May 29, 2001	59.00	59.00	57.15	57.15
2261	NYSE	SOR	Fri, May 25, 2001	58.25	59.75	58.25	59.00
2260	NYSE	SOR	Thu, May 24, 2001	57.11	58.00	57.10	58.00
2259	NYSE	SOR	Wed, May 23, 2001	58.00	58.00	57.10	57.11
2258	NYSE	SOR	Tue, May 22, 2001	58.75	59.25	58.75	59.00
2257	NYSE	SOR	Mon, May 21, 2001	58.00	58.75	57.50	58.75
2256	NYSE	SOR	Fri, May 18, 2001	60.01	61.00	59.00	59.50
2255	NYSE	SOR	Thu, May 17, 2001	59.85	60.50	59.25	60.00
2254	NYSE	SOR	Wed, May 16, 2001	59.35	60.00	58.00	59.85
2253	NYSE	SOR	Tue, May 15, 2001	57.10	59.99	57.10	59.18
2252	NYSE	SOR	Mon, May 14, 2001	58.25	58.40	56.85	56.85
2251	NYSE	SOR	Fri, May 11, 2001	58.59	59.75	58.00	58.00
2250	NYSE	SOR	Thu, May 10, 2001	57.90	58.85	57.90	58.59
2249	NYSE	SOR	Wed, May 9, 2001	57.31	57.70	56.30	57.70
2248	NYSE	SOR	Tue, May 8, 2001	57.75	58.71	57.51	57.51
2247	NYSE	SOR	Mon, May 7, 2001	56.70	58.10	56.10	58.00
2246	NYSE	SOR	Fri, May 4, 2001	56.69	56.90	56.10	56.90
2245	NYSE	SOR	Thu, May 3, 2001	55.50	56.40	55.50	56.40
2244	NYSE	SOR	Wed, May 2, 2001	55.40	55.50	55.05	55.50
2243	NYSE	SOR	Tue, May 1, 2001	53.75	56.00	53.75	55.60
2242	NYSE	SOR	Mon, Apr 30, 2001	54.20	54.50	53.90	54.00
2241	NYSE	SOR	Fri, Apr 27, 2001	54.20	54.60	53.90	54.45
2240	NYSE	SOR	Thu, Apr 26, 2001	53.05	54.25	53.05	54.08
2239	NYSE	SOR	Wed, Apr 25, 2001	53.50	53.90	52.90	52.90
2238	NYSE	SOR	Tue, Apr 24, 2001	53.50	53.50	53.06	53.35
2237	NYSE	SOR	Mon, Apr 23, 2001	53.49	53.49	53.35	53.35
2236	NYSE	SOR	Fri, Apr 20, 2001	53.00	53.35	52.70	53.35
2235	NYSE	SOR	Thu, Apr 19, 2001	52.51	53.20	52.51	53.20
2234	NYSE	SOR	Wed, Apr 18, 2001	52.55	52.80	52.40	52.40
2233	NYSE	SOR	Tue, Apr 17, 2001	52.65	52.70	52.30	52.40
2232	NYSE	SOR	Mon, Apr 16, 2001	52.30	52.80	52.23	52.50
2231	NYSE	SOR	Thu, Apr 12, 2001	52.40	52.60	51.80	52.40
2230	NYSE	SOR	Wed, Apr 11, 2001	51.90	52.50	51.75	52.50
2229	NYSE	SOR	Tue, Apr 10, 2001	52.00	52.25	51.90	51.90
2228	NYSE	SOR	Mon, Apr 9, 2001	52.25	52.25	51.60	51.80
2227	NYSE	SOR	Fri, Apr 6, 2001	51.90	52.35	51.90	52.21
2226	NYSE	SOR	Thu, Apr 5, 2001	51.55	51.95	51.52	51.95
2225	NYSE	SOR	Wed, Apr 4, 2001	51.00	51.70	51.00	51.60
2224	NYSE	SOR	Tue, Apr 3, 2001	51.55	51.55	50.95	50.95
2223	NYSE	SOR	Mon, Apr 2, 2001	51.30	51.50	51.30	51.50
2222	NYSE	SOR	Fri, Mar 30, 2001	51.34	51.54	51.10	51.10
2221	NYSE	SOR	Thu, Mar 29, 2001	51.63	51.73	51.33	51.44
2220	NYSE	SOR	Wed, Mar 28, 2001	51.38	51.68	51.38	51.63
2219	NYSE	SOR	Tue, Mar 27, 2001	51.35	51.65	51.29	51.37
2218	NYSE	SOR	Mon, Mar 26, 2001	51.30	51.45	51.20	51.35
2217	NYSE	SOR	Fri, Mar 23, 2001	50.70	51.30	50.70	51.20
2216	NYSE	SOR	Thu, Mar 22, 2001	51.50	51.50	50.00	50.50
2215	NYSE	SOR	Wed, Mar 21, 2001	53.50	53.50	52.05	52.05
2214	NYSE	SOR	Tue, Mar 20, 2001	53.70	53.85	53.60	53.60
2213	NYSE	SOR	Mon, Mar 19, 2001	54.28	54.28	52.80	53.75
2212	NYSE	SOR	Fri, Mar 16, 2001	53.60	54.60	53.60	54.53
2211	NYSE	SOR	Thu, Mar 15, 2001	52.00	53.00	51.70	53.00
2210	NYSE	SOR	Wed, Mar 14, 2001	51.90	52.00	51.55	51.90
2209	NYSE	SOR	Tue, Mar 13, 2001	51.50	52.00	51.20	51.90
2208	NYSE	SOR	Mon, Mar 12, 2001	53.50	53.50	51.75	51.75
2207	NYSE	SOR	Fri, Mar 9, 2001	54.35	54.35	53.80	53.80
2206	NYSE	SOR	Thu, Mar 8, 2001	54.50	54.65	54.30	54.45
2205	NYSE	SOR	Wed, Mar 7, 2001	55.10	55.10	54.55	54.65
2204	NYSE	SOR	Tue, Mar 6, 2001	53.28	55.50	53.28	55.20
2203	NYSE	SOR	Mon, Mar 5, 2001	53.35	53.48	53.30	53.30
2202	NYSE	SOR	Fri, Mar 2, 2001	53.15	53.60	53.00	53.16
2201	NYSE	SOR	Thu, Mar 1, 2001	53.95	53.95	53.00	53.05
2200	NYSE	SOR	Wed, Feb 28, 2001	53.60	54.00	53.50	53.85
2199	NYSE	SOR	Tue, Feb 27, 2001	53.85	54.20	53.50	53.70
2198	NYSE	SOR	Mon, Feb 26, 2001	54.20	54.25	53.85	53.85
2197	NYSE	SOR	Fri, Feb 23, 2001	54.30	54.30	54.00	54.30
2196	NYSE	SOR	Thu, Feb 22, 2001	55.25	55.35	54.30	54.30
2195	NYSE	SOR	Wed, Feb 21, 2001	55.25	55.25	54.30	55.00
2194	NYSE	SOR	Tue, Feb 20, 2001	56.25	56.75	56.05	56.50
2193	NYSE	SOR	Fri, Feb 16, 2001	55.65	56.30	55.35	56.30
2192	NYSE	SOR	Thu, Feb 15, 2001	55.80	55.85	55.55	55.75
2191	NYSE	SOR	Wed, Feb 14, 2001	55.55	55.70	55.40	55.60
2190	NYSE	SOR	Tue, Feb 13, 2001	55.50	55.50	55.30	55.38
2189	NYSE	SOR	Mon, Feb 12, 2001	55.80	55.90	55.50	55.65
2188	NYSE	SOR	Fri, Feb 9, 2001	55.75	56.00	55.50	55.80
2187	NYSE	SOR	Thu, Feb 8, 2001	55.65	55.90	55.65	55.75
2186	NYSE	SOR	Wed, Feb 7, 2001	56.00	56.10	55.55	55.55
2185	NYSE	SOR	Tue, Feb 6, 2001	56.95	56.95	56.00	56.00
2184	NYSE	SOR	Mon, Feb 5, 2001	56.10	56.95	56.10	56.95
2183	NYSE	SOR	Fri, Feb 2, 2001	55.91	56.24	55.90	56.05
2182	NYSE	SOR	Thu, Feb 1, 2001	56.12	56.30	55.75	56.01
2181	NYSE	SOR	Wed, Jan 31, 2001	56.10	56.50	56.10	56.14
2180	NYSE	SOR	Tue, Jan 30, 2001	56.01	56.01	55.87	56.00
2179	NYSE	SOR	Mon, Jan 29, 2001	56.25	56.25	56.00	56.11
2178	NYSE	SOR	Fri, Jan 26, 2001	55.69	56.19	55.69	56.00
2177	NYSE	SOR	Thu, Jan 25, 2001	55.50	55.88	55.31	55.44
2176	NYSE	SOR	Wed, Jan 24, 2001	55.75	55.94	55.56	55.56
2175	NYSE	SOR	Tue, Jan 23, 2001	55.25	56.00	55.19	55.75
2174	NYSE	SOR	Mon, Jan 22, 2001	55.50	56.00	55.50	55.50
2173	NYSE	SOR	Fri, Jan 19, 2001	55.44	55.94	55.44	55.63
2172	NYSE	SOR	Thu, Jan 18, 2001	55.38	56.31	55.38	55.44
2171	NYSE	SOR	Wed, Jan 17, 2001	54.50	55.69	54.19	55.25
2170	NYSE	SOR	Tue, Jan 16, 2001	53.50	54.50	53.50	54.00
2169	NYSE	SOR	Fri, Jan 12, 2001	53.06	53.50	53.06	53.50
2168	NYSE	SOR	Thu, Jan 11, 2001	53.00	53.25	52.88	53.25
2167	NYSE	SOR	Wed, Jan 10, 2001	52.94	53.38	52.75	53.38
2166	NYSE	SOR	Tue, Jan 9, 2001	53.00	53.25	53.00	53.13
2165	NYSE	SOR	Mon, Jan 8, 2001	53.00	53.25	52.75	53.00
2164	NYSE	SOR	Fri, Jan 5, 2001	52.94	53.19	52.75	52.75
2163	NYSE	SOR	Thu, Jan 4, 2001	52.94	53.19	52.88	53.06
2162	NYSE	SOR	Wed, Jan 3, 2001	52.25	52.94	52.19	52.94
2161	NYSE	SOR	Tue, Jan 2, 2001	52.56	52.56	52.13	52.25
2160	NYSE	SOR	Fri, Dec 29, 2000	52.00	52.75	52.00	52.69
2159	NYSE	SOR	Thu, Dec 28, 2000	52.25	52.25	52.00	52.19
2158	NYSE	SOR	Wed, Dec 27, 2000	52.06	52.50	52.00	52.25
2157	NYSE	SOR	Tue, Dec 26, 2000	52.13	52.19	52.00	52.06
2156	NYSE	SOR	Fri, Dec 22, 2000	52.44	52.63	52.31	52.38
2155	NYSE	SOR	Thu, Dec 21, 2000	52.00	52.19	51.63	52.19
2154	NYSE	SOR	Wed, Dec 20, 2000	52.13	52.19	51.81	51.88
2153	NYSE	SOR	Tue, Dec 19, 2000	52.06	52.69	52.06	52.19
2152	NYSE	SOR	Mon, Dec 18, 2000	52.50	52.94	52.25	52.31
2151	NYSE	SOR	Fri, Dec 15, 2000	51.00	51.19	50.69	51.19
2150	NYSE	SOR	Thu, Dec 14, 2000	51.00	51.25	50.50	51.00
2149	NYSE	SOR	Wed, Dec 13, 2000	50.50	50.88	50.44	50.75
2148	NYSE	SOR	Tue, Dec 12, 2000	49.94	50.50	49.94	50.38
2147	NYSE	SOR	Mon, Dec 11, 2000	49.81	50.00	49.75	49.75
2146	NYSE	SOR	Fri, Dec 8, 2000	49.81	49.88	49.50	49.69
2145	NYSE	SOR	Thu, Dec 7, 2000	49.81	49.88	49.50	49.81
2144	NYSE	SOR	Wed, Dec 6, 2000	49.31	49.94	49.31	49.94
2143	NYSE	SOR	Tue, Dec 5, 2000	49.00	49.44	48.75	49.38
2142	NYSE	SOR	Mon, Dec 4, 2000	48.75	49.25	48.63	49.00
2141	NYSE	SOR	Fri, Dec 1, 2000	48.63	48.88	48.63	48.63
2140	NYSE	SOR	Thu, Nov 30, 2000	49.44	49.44	48.00	48.38
2139	NYSE	SOR	Wed, Nov 29, 2000	49.50	49.50	49.25	49.44
2138	NYSE	SOR	Tue, Nov 28, 2000	49.88	50.00	49.00	49.50
2137	NYSE	SOR	Mon, Nov 27, 2000	49.69	50.06	49.63	49.81
2136	NYSE	SOR	Fri, Nov 24, 2000	49.00	49.31	49.00	49.31
2135	NYSE	SOR	Wed, Nov 22, 2000	49.50	49.50	49.13	49.13
2134	NYSE	SOR	Tue, Nov 21, 2000	49.44	49.88	48.75	49.44
2133	NYSE	SOR	Mon, Nov 20, 2000	52.63	53.00	52.63	52.75
2132	NYSE	SOR	Fri, Nov 17, 2000	53.31	53.31	52.50	52.63
2131	NYSE	SOR	Thu, Nov 16, 2000	52.00	53.31	51.75	53.31
2130	NYSE	SOR	Wed, Nov 15, 2000	51.69	52.38	51.38	52.25
2129	NYSE	SOR	Tue, Nov 14, 2000	51.25	51.88	51.25	51.50
2128	NYSE	SOR	Mon, Nov 13, 2000	52.38	52.38	51.00	51.00
2127	NYSE	SOR	Fri, Nov 10, 2000	51.75	52.63	51.75	52.63
2126	NYSE	SOR	Thu, Nov 9, 2000	52.06	52.63	51.50	51.50
2125	NYSE	SOR	Wed, Nov 8, 2000	51.88	51.88	51.56	51.81
2124	NYSE	SOR	Tue, Nov 7, 2000	51.63	52.06	51.50	52.06
2123	NYSE	SOR	Mon, Nov 6, 2000	52.25	52.50	52.06	52.06
2122	NYSE	SOR	Fri, Nov 3, 2000	51.25	52.38	51.25	52.00
2121	NYSE	SOR	Thu, Nov 2, 2000	51.38	51.44	51.25	51.44
2120	NYSE	SOR	Wed, Nov 1, 2000	51.25	51.88	51.25	51.63
2119	NYSE	SOR	Tue, Oct 31, 2000	51.75	51.75	51.25	51.25
2118	NYSE	SOR	Mon, Oct 30, 2000	51.25	52.13	51.25	51.88
2117	NYSE	SOR	Fri, Oct 27, 2000	50.69	51.06	50.69	51.00
2116	NYSE	SOR	Thu, Oct 26, 2000	49.44	50.94	49.44	50.94
2115	NYSE	SOR	Wed, Oct 25, 2000	49.94	49.94	49.69	49.69
2114	NYSE	SOR	Tue, Oct 24, 2000	50.00	50.00	49.50	49.94
2113	NYSE	SOR	Mon, Oct 23, 2000	50.00	50.00	49.75	50.00
2112	NYSE	SOR	Fri, Oct 20, 2000	50.19	50.19	50.19	50.19
2111	NYSE	SOR	Thu, Oct 19, 2000	49.69	50.44	49.38	50.25
2110	NYSE	SOR	Wed, Oct 18, 2000	49.50	49.63	49.00	49.44
2109	NYSE	SOR	Tue, Oct 17, 2000	50.00	50.00	49.63	49.63
2108	NYSE	SOR	Mon, Oct 16, 2000	49.13	50.13	49.13	49.88
2107	NYSE	SOR	Fri, Oct 13, 2000	48.63	49.38	48.63	49.13
2106	NYSE	SOR	Thu, Oct 12, 2000	50.00	50.00	48.63	48.81
2105	NYSE	SOR	Wed, Oct 11, 2000	50.00	50.00	49.75	49.75
2104	NYSE	SOR	Tue, Oct 10, 2000	49.88	50.31	49.88	50.25
2103	NYSE	SOR	Mon, Oct 9, 2000	50.13	50.38	49.75	50.13
2102	NYSE	SOR	Fri, Oct 6, 2000	49.94	49.94	49.75	49.88
2101	NYSE	SOR	Thu, Oct 5, 2000	49.88	50.13	49.88	49.88
2100	NYSE	SOR	Wed, Oct 4, 2000	49.88	50.00	49.56	50.00
2099	NYSE	SOR	Tue, Oct 3, 2000	50.25	50.25	49.81	49.94
2098	NYSE	SOR	Mon, Oct 2, 2000	50.25	50.50	49.81	50.25
2097	NYSE	SOR	Fri, Sep 29, 2000	49.75	50.88	49.75	50.00
2096	NYSE	SOR	Thu, Sep 28, 2000	50.94	51.13	50.00	50.00
2095	NYSE	SOR	Wed, Sep 27, 2000	50.31	50.88	50.31	50.75
2094	NYSE	SOR	Tue, Sep 26, 2000	50.13	50.63	50.13	50.44
2093	NYSE	SOR	Mon, Sep 25, 2000	50.44	50.44	50.00	50.25
2092	NYSE	SOR	Fri, Sep 22, 2000	50.25	50.63	50.25	50.38
2091	NYSE	SOR	Thu, Sep 21, 2000	50.56	50.56	50.06	50.50
2090	NYSE	SOR	Wed, Sep 20, 2000	51.00	51.00	50.50	50.50
2089	NYSE	SOR	Tue, Sep 19, 2000	51.63	51.75	51.25	51.25
2088	NYSE	SOR	Mon, Sep 18, 2000	52.25	52.25	51.38	51.38
2087	NYSE	SOR	Fri, Sep 15, 2000	50.81	51.50	50.81	51.50
2086	NYSE	SOR	Thu, Sep 14, 2000	50.94	51.00	50.56	50.56
2085	NYSE	SOR	Wed, Sep 13, 2000	51.13	51.25	50.50	50.69
2084	NYSE	SOR	Tue, Sep 12, 2000	50.88	51.50	50.81	51.13
2083	NYSE	SOR	Mon, Sep 11, 2000	50.38	50.63	50.38	50.38
2082	NYSE	SOR	Fri, Sep 8, 2000	50.94	51.13	50.56	50.56
2081	NYSE	SOR	Thu, Sep 7, 2000	50.69	51.06	50.56	50.75
2080	NYSE	SOR	Wed, Sep 6, 2000	50.00	50.56	50.00	50.56
2079	NYSE	SOR	Tue, Sep 5, 2000	50.13	50.38	50.06	50.06
2078	NYSE	SOR	Fri, Sep 1, 2000	50.50	50.69	50.06	50.31
2077	NYSE	SOR	Thu, Aug 31, 2000	50.50	50.56	50.06	50.13
2076	NYSE	SOR	Wed, Aug 30, 2000	50.00	50.63	50.00	50.38
2075	NYSE	SOR	Tue, Aug 29, 2000	50.00	50.50	49.63	50.00
2074	NYSE	SOR	Mon, Aug 28, 2000	49.75	50.25	49.75	50.00
2073	NYSE	SOR	Fri, Aug 25, 2000	50.25	50.63	49.88	50.00
2072	NYSE	SOR	Thu, Aug 24, 2000	49.75	50.25	49.75	50.25
2071	NYSE	SOR	Wed, Aug 23, 2000	49.81	50.56	49.50	49.50
2070	NYSE	SOR	Tue, Aug 22, 2000	51.25	51.88	50.88	51.25
2069	NYSE	SOR	Mon, Aug 21, 2000	50.75	51.25	50.75	51.25
2068	NYSE	SOR	Fri, Aug 18, 2000	50.94	51.13	50.50	50.50
2067	NYSE	SOR	Thu, Aug 17, 2000	51.13	51.19	50.94	50.94
2066	NYSE	SOR	Wed, Aug 16, 2000	50.19	51.00	50.19	50.88
2065	NYSE	SOR	Tue, Aug 15, 2000	50.69	50.69	50.19	50.44
2064	NYSE	SOR	Mon, Aug 14, 2000	50.19	50.69	50.06	50.69
2063	NYSE	SOR	Fri, Aug 11, 2000	50.50	50.56	50.25	50.44
2062	NYSE	SOR	Thu, Aug 10, 2000	50.25	50.63	50.00	50.25
2061	NYSE	SOR	Wed, Aug 9, 2000	50.00	50.00	49.50	50.00
2060	NYSE	SOR	Tue, Aug 8, 2000	49.31	49.75	49.06	49.75
2059	NYSE	SOR	Mon, Aug 7, 2000	49.13	49.31	48.94	49.06
2058	NYSE	SOR	Fri, Aug 4, 2000	49.38	49.38	48.88	49.31
2057	NYSE	SOR	Thu, Aug 3, 2000	48.75	49.31	48.75	49.31
2056	NYSE	SOR	Wed, Aug 2, 2000	49.00	49.25	48.00	48.75
2055	NYSE	SOR	Tue, Aug 1, 2000	49.25	49.25	48.88	48.88
2054	NYSE	SOR	Mon, Jul 31, 2000	49.00	49.00	49.00	49.00
2053	NYSE	SOR	Fri, Jul 28, 2000	49.06	49.44	48.75	49.06
2052	NYSE	SOR	Thu, Jul 27, 2000	49.38	49.38	49.06	49.31
2051	NYSE	SOR	Wed, Jul 26, 2000	49.88	50.00	49.00	49.06
2050	NYSE	SOR	Tue, Jul 25, 2000	50.00	50.25	49.69	49.94
2049	NYSE	SOR	Mon, Jul 24, 2000	50.13	50.13	49.63	49.88
2048	NYSE	SOR	Fri, Jul 21, 2000	50.44	50.44	49.81	49.88
2047	NYSE	SOR	Thu, Jul 20, 2000	50.25	50.44	50.00	50.44
2046	NYSE	SOR	Wed, Jul 19, 2000	49.88	50.00	49.75	50.00
2045	NYSE	SOR	Tue, Jul 18, 2000	50.00	50.25	50.00	50.13
2044	NYSE	SOR	Mon, Jul 17, 2000	49.31	50.19	49.31	50.19
2043	NYSE	SOR	Fri, Jul 14, 2000	50.38	50.50	49.50	49.75
2042	NYSE	SOR	Thu, Jul 13, 2000	50.25	50.38	50.00	50.19
2041	NYSE	SOR	Wed, Jul 12, 2000	50.00	50.50	50.00	50.50
2040	NYSE	SOR	Tue, Jul 11, 2000	49.44	50.00	49.44	49.88
2039	NYSE	SOR	Mon, Jul 10, 2000	49.13	49.56	49.13	49.44
2038	NYSE	SOR	Fri, Jul 7, 2000	48.88	49.38	48.88	49.00
2037	NYSE	SOR	Thu, Jul 6, 2000	49.00	49.13	48.88	49.13
2036	NYSE	SOR	Wed, Jul 5, 2000	49.31	49.31	49.00	49.00
2035	NYSE	SOR	Mon, Jul 3, 2000	49.56	49.56	49.25	49.25
2034	NYSE	SOR	Fri, Jun 30, 2000	49.50	49.88	49.50	49.56
2033	NYSE	SOR	Thu, Jun 29, 2000	49.50	49.75	49.25	49.31
2032	NYSE	SOR	Wed, Jun 28, 2000	50.00	50.06	49.75	49.75
2031	NYSE	SOR	Tue, Jun 27, 2000	49.63	50.13	49.63	50.00
2030	NYSE	SOR	Mon, Jun 26, 2000	49.25	50.00	49.25	49.88
2029	NYSE	SOR	Fri, Jun 23, 2000	49.31	49.56	49.06	49.50
2028	NYSE	SOR	Thu, Jun 22, 2000	49.63	49.88	49.38	49.56
2027	NYSE	SOR	Wed, Jun 21, 2000	50.00	50.00	49.38	49.63
2026	NYSE	SOR	Tue, Jun 20, 2000	50.00	50.25	49.75	50.00
2025	NYSE	SOR	Mon, Jun 19, 2000	50.00	50.50	49.50	50.13
2024	NYSE	SOR	Fri, Jun 16, 2000	51.13	51.38	50.25	50.25
2023	NYSE	SOR	Thu, Jun 15, 2000	50.63	50.75	50.31	50.75
2022	NYSE	SOR	Wed, Jun 14, 2000	50.50	50.75	50.00	50.38
2021	NYSE	SOR	Tue, Jun 13, 2000	50.00	50.50	50.00	50.25
2020	NYSE	SOR	Mon, Jun 12, 2000	50.00	50.50	49.50	49.75
2019	NYSE	SOR	Fri, Jun 9, 2000	50.25	50.31	49.75	49.75
2018	NYSE	SOR	Thu, Jun 8, 2000	50.38	50.38	49.75	50.00
2017	NYSE	SOR	Wed, Jun 7, 2000	50.06	50.44	49.50	49.56
2016	NYSE	SOR	Tue, Jun 6, 2000	50.25	50.25	50.00	50.00
2015	NYSE	SOR	Mon, Jun 5, 2000	50.00	50.00	49.75	50.00
2014	NYSE	SOR	Fri, Jun 2, 2000	50.00	50.50	49.56	50.00
2013	NYSE	SOR	Thu, Jun 1, 2000	49.50	50.00	49.50	50.00
2012	NYSE	SOR	Wed, May 31, 2000	49.75	50.00	49.25	49.38
2011	NYSE	SOR	Tue, May 30, 2000	50.00	50.25	49.50	49.50
2010	NYSE	SOR	Fri, May 26, 2000	49.50	49.94	49.50	49.94
2009	NYSE	SOR	Thu, May 25, 2000	50.00	50.00	49.56	49.56
2008	NYSE	SOR	Wed, May 24, 2000	49.25	50.25	49.25	49.75
2007	NYSE	SOR	Tue, May 23, 2000	50.75	50.75	50.06	50.38
2006	NYSE	SOR	Mon, May 22, 2000	50.75	50.94	50.25	50.75
2005	NYSE	SOR	Fri, May 19, 2000	51.25	51.25	50.25	50.75
2004	NYSE	SOR	Thu, May 18, 2000	51.44	51.44	50.88	51.00
2003	NYSE	SOR	Wed, May 17, 2000	51.38	51.63	51.06	51.44
2002	NYSE	SOR	Tue, May 16, 2000	50.75	51.88	50.63	51.13
2001	NYSE	SOR	Mon, May 15, 2000	50.44	50.88	50.00	50.63
2000	NYSE	SOR	Fri, May 12, 2000	50.00	50.38	50.00	50.38
1999	NYSE	SOR	Thu, May 11, 2000	50.00	50.13	49.50	49.56
1998	NYSE	SOR	Wed, May 10, 2000	49.56	50.13	49.38	50.00
1997	NYSE	SOR	Tue, May 9, 2000	49.63	49.75	49.50	49.50
1996	NYSE	SOR	Mon, May 8, 2000	49.75	50.13	49.25	49.75
1995	NYSE	SOR	Fri, May 5, 2000	49.63	50.00	49.00	49.56
1994	NYSE	SOR	Thu, May 4, 2000	49.50	49.81	49.50	49.81
1993	NYSE	SOR	Wed, May 3, 2000	49.31	49.63	49.00	49.25
1992	NYSE	SOR	Tue, May 2, 2000	49.13	49.38	48.88	49.06
1991	NYSE	SOR	Mon, May 1, 2000	48.25	49.19	48.25	48.88
1990	NYSE	SOR	Fri, Apr 28, 2000	48.38	48.75	48.31	48.31
1989	NYSE	SOR	Thu, Apr 27, 2000	48.75	49.38	48.25	48.25
1988	NYSE	SOR	Wed, Apr 26, 2000	49.00	49.00	48.38	48.50
1987	NYSE	SOR	Tue, Apr 25, 2000	48.56	48.75	48.13	48.75
1986	NYSE	SOR	Mon, Apr 24, 2000	48.00	48.50	48.00	48.31
1985	NYSE	SOR	Thu, Apr 20, 2000	48.56	48.56	48.19	48.25
1984	NYSE	SOR	Wed, Apr 19, 2000	48.38	48.44	48.00	48.31
1983	NYSE	SOR	Tue, Apr 18, 2000	47.81	48.50	47.81	48.38
1982	NYSE	SOR	Mon, Apr 17, 2000	47.50	48.50	47.50	48.00
1981	NYSE	SOR	Fri, Apr 14, 2000	48.75	48.75	47.63	47.63
1980	NYSE	SOR	Thu, Apr 13, 2000	48.44	49.50	48.38	49.25
1979	NYSE	SOR	Wed, Apr 12, 2000	49.25	50.50	48.25	48.50
1978	NYSE	SOR	Tue, Apr 11, 2000	49.75	49.75	49.00	49.50
1977	NYSE	SOR	Mon, Apr 10, 2000	49.38	50.00	49.38	50.00
1976	NYSE	SOR	Fri, Apr 7, 2000	49.13	50.00	49.13	49.63
1975	NYSE	SOR	Thu, Apr 6, 2000	48.75	49.38	48.75	49.38
1974	NYSE	SOR	Wed, Apr 5, 2000	48.50	49.00	48.25	49.00
1973	NYSE	SOR	Tue, Apr 4, 2000	49.69	49.69	48.38	49.00
1972	NYSE	SOR	Mon, Apr 3, 2000	49.75	50.13	49.63	49.88
1971	NYSE	SOR	Fri, Mar 31, 2000	49.06	50.63	49.06	50.00
1970	NYSE	SOR	Thu, Mar 30, 2000	49.25	49.50	49.00	49.00
1969	NYSE	SOR	Wed, Mar 29, 2000	49.25	50.19	49.25	49.50
1968	NYSE	SOR	Tue, Mar 28, 2000	49.06	49.75	48.63	49.19
1967	NYSE	SOR	Mon, Mar 27, 2000	49.75	50.19	49.25	49.31
1966	NYSE	SOR	Fri, Mar 24, 2000	50.63	50.69	50.00	50.00
1965	NYSE	SOR	Thu, Mar 23, 2000	50.50	50.50	50.00	50.50
1964	NYSE	SOR	Wed, Mar 22, 2000	49.38	50.50	49.38	50.50
1963	NYSE	SOR	Tue, Mar 21, 2000	49.13	49.50	49.13	49.50
1962	NYSE	SOR	Mon, Mar 20, 2000	50.00	50.13	49.56	49.81
1961	NYSE	SOR	Fri, Mar 17, 2000	48.75	50.50	48.75	50.50
1960	NYSE	SOR	Thu, Mar 16, 2000	49.00	49.25	49.00	49.00
1959	NYSE	SOR	Wed, Mar 15, 2000	47.63	48.25	47.31	48.25
1958	NYSE	SOR	Tue, Mar 14, 2000	47.75	47.81	47.25	47.25
1957	NYSE	SOR	Mon, Mar 13, 2000	47.25	47.63	46.75	47.31
1956	NYSE	SOR	Fri, Mar 10, 2000	47.31	47.75	47.31	47.50
1955	NYSE	SOR	Thu, Mar 9, 2000	46.81	47.19	46.75	46.81
1954	NYSE	SOR	Wed, Mar 8, 2000	47.31	47.38	46.56	47.06
1953	NYSE	SOR	Tue, Mar 7, 2000	47.75	48.31	47.13	47.13
1952	NYSE	SOR	Mon, Mar 6, 2000	47.75	48.25	47.56	48.00
1951	NYSE	SOR	Fri, Mar 3, 2000	48.13	48.56	47.69	47.69
1950	NYSE	SOR	Thu, Mar 2, 2000	48.00	48.25	47.88	48.25
1949	NYSE	SOR	Wed, Mar 1, 2000	48.38	48.75	48.06	48.06
1948	NYSE	SOR	Tue, Feb 29, 2000	47.75	49.00	47.50	48.63
1947	NYSE	SOR	Mon, Feb 28, 2000	48.25	48.25	47.06	47.50
1946	NYSE	SOR	Fri, Feb 25, 2000	48.25	48.44	48.25	48.31
1945	NYSE	SOR	Thu, Feb 24, 2000	48.19	48.31	47.44	48.31
1944	NYSE	SOR	Wed, Feb 23, 2000	48.69	48.69	47.88	48.06
1943	NYSE	SOR	Tue, Feb 22, 2000	49.25	49.81	49.06	49.81
1942	NYSE	SOR	Fri, Feb 18, 2000	49.25	49.25	49.00	49.00
1941	NYSE	SOR	Thu, Feb 17, 2000	49.88	49.88	49.25	49.50
1940	NYSE	SOR	Wed, Feb 16, 2000	50.00	50.06	49.50	49.50
1939	NYSE	SOR	Tue, Feb 15, 2000	49.69	50.13	49.31	50.13
1938	NYSE	SOR	Mon, Feb 14, 2000	49.50	49.50	49.31	49.44
1937	NYSE	SOR	Fri, Feb 11, 2000	49.50	49.75	49.13	49.31
1936	NYSE	SOR	Thu, Feb 10, 2000	49.81	49.81	49.75	49.75
1935	NYSE	SOR	Wed, Feb 9, 2000	49.75	50.00	49.06	49.56
1934	NYSE	SOR	Tue, Feb 8, 2000	49.50	49.50	49.25	49.50
1933	NYSE	SOR	Mon, Feb 7, 2000	49.94	49.94	49.50	49.75
1932	NYSE	SOR	Fri, Feb 4, 2000	49.88	50.13	49.88	49.88
1931	NYSE	SOR	Thu, Feb 3, 2000	49.50	49.94	49.06	49.88
1930	NYSE	SOR	Wed, Feb 2, 2000	49.75	49.75	49.50	49.50
1929	NYSE	SOR	Tue, Feb 1, 2000	49.75	49.94	49.31	49.75
1928	NYSE	SOR	Mon, Jan 31, 2000	49.94	49.94	49.69	49.69
1927	NYSE	SOR	Fri, Jan 28, 2000	50.25	50.25	49.44	49.88
1926	NYSE	SOR	Thu, Jan 27, 2000	49.88	50.50	49.75	49.75
1925	NYSE	SOR	Wed, Jan 26, 2000	50.00	50.44	49.75	50.00
1924	NYSE	SOR	Tue, Jan 25, 2000	49.06	50.25	48.94	50.25
1923	NYSE	SOR	Mon, Jan 24, 2000	49.25	49.38	49.00	49.31
1922	NYSE	SOR	Fri, Jan 21, 2000	49.31	49.31	49.00	49.00
1921	NYSE	SOR	Thu, Jan 20, 2000	49.25	49.50	49.00	49.44
1920	NYSE	SOR	Wed, Jan 19, 2000	49.69	49.75	49.00	49.00
1919	NYSE	SOR	Tue, Jan 18, 2000	48.50	50.00	48.50	49.94
1918	NYSE	SOR	Fri, Jan 14, 2000	48.50	48.94	48.50	48.50
1917	NYSE	SOR	Thu, Jan 13, 2000	48.38	48.75	48.25	48.25
1916	NYSE	SOR	Wed, Jan 12, 2000	47.50	48.50	47.50	48.13
1915	NYSE	SOR	Tue, Jan 11, 2000	48.75	48.75	47.63	47.63
1914	NYSE	SOR	Mon, Jan 10, 2000	48.63	48.63	48.00	48.50
1913	NYSE	SOR	Fri, Jan 7, 2000	48.38	48.50	48.00	48.38
1912	NYSE	SOR	Thu, Jan 6, 2000	47.63	48.31	47.50	48.00
1911	NYSE	SOR	Wed, Jan 5, 2000	48.13	48.13	47.63	47.63
1910	NYSE	SOR	Tue, Jan 4, 2000	48.44	49.00	48.13	48.19
1909	NYSE	SOR	Mon, Jan 3, 2000	48.50	48.63	48.13	48.19
1908	NYSE	SOR	Fri, Dec 31, 1999	48.63	48.63	48.13	48.38
1907	NYSE	SOR	Thu, Dec 30, 1999	48.88	49.13	48.38	48.38
1906	NYSE	SOR	Wed, Dec 29, 1999	48.25	49.00	48.25	49.00
1905	NYSE	SOR	Tue, Dec 28, 1999	48.19	48.56	48.13	48.38
1904	NYSE	SOR	Mon, Dec 27, 1999	48.44	48.63	48.25	48.25
1903	NYSE	SOR	Thu, Dec 23, 1999	47.88	48.38	47.88	48.25
1902	NYSE	SOR	Wed, Dec 22, 1999	48.00	48.13	47.75	48.13
1901	NYSE	SOR	Tue, Dec 21, 1999	48.06	48.25	47.75	48.25
1900	NYSE	SOR	Mon, Dec 20, 1999	48.50	48.50	47.81	48.06
1899	NYSE	SOR	Fri, Dec 17, 1999	48.25	48.63	48.25	48.25
1898	NYSE	SOR	Thu, Dec 16, 1999	49.00	49.00	48.25	48.25
1897	NYSE	SOR	Wed, Dec 15, 1999	48.00	48.00	47.13	47.69
1896	NYSE	SOR	Tue, Dec 14, 1999	47.94	47.94	47.38	47.50
1895	NYSE	SOR	Mon, Dec 13, 1999	47.94	47.94	47.25	47.25
1894	NYSE	SOR	Fri, Dec 10, 1999	47.13	47.81	46.88	47.81
1893	NYSE	SOR	Thu, Dec 9, 1999	47.00	47.25	46.63	46.75
1892	NYSE	SOR	Wed, Dec 8, 1999	47.00	47.00	46.25	46.50
1891	NYSE	SOR	Tue, Dec 7, 1999	47.94	48.00	47.25	47.25
1890	NYSE	SOR	Mon, Dec 6, 1999	47.75	47.81	47.19	47.81
1889	NYSE	SOR	Fri, Dec 3, 1999	47.38	47.75	47.13	47.50
1888	NYSE	SOR	Thu, Dec 2, 1999	47.94	47.94	47.63	47.63
1887	NYSE	SOR	Wed, Dec 1, 1999	48.00	48.00	47.38	47.94
1886	NYSE	SOR	Tue, Nov 30, 1999	48.00	48.00	47.25	47.50
1885	NYSE	SOR	Mon, Nov 29, 1999	48.13	48.13	47.81	47.88
1884	NYSE	SOR	Fri, Nov 26, 1999	48.06	48.50	48.06	48.13
1883	NYSE	SOR	Wed, Nov 24, 1999	48.00	48.38	47.56	48.13
1882	NYSE	SOR	Tue, Nov 23, 1999	47.69	48.25	47.69	48.00
1881	NYSE	SOR	Mon, Nov 22, 1999	52.13	52.63	52.00	52.38
1880	NYSE	SOR	Fri, Nov 19, 1999	52.00	52.25	52.00	52.00
1879	NYSE	SOR	Thu, Nov 18, 1999	51.44	52.25	51.13	51.88
1878	NYSE	SOR	Wed, Nov 17, 1999	51.13	51.50	51.00	51.25
1877	NYSE	SOR	Tue, Nov 16, 1999	51.00	51.50	51.00	51.13
1876	NYSE	SOR	Mon, Nov 15, 1999	51.00	51.25	50.88	51.25
1875	NYSE	SOR	Fri, Nov 12, 1999	51.13	51.31	50.81	51.25
1874	NYSE	SOR	Thu, Nov 11, 1999	50.50	51.63	50.25	51.38
1873	NYSE	SOR	Wed, Nov 10, 1999	49.25	50.00	49.25	50.00
1872	NYSE	SOR	Tue, Nov 9, 1999	49.00	49.50	48.75	48.75
1871	NYSE	SOR	Mon, Nov 8, 1999	47.94	48.63	47.75	48.63
1870	NYSE	SOR	Fri, Nov 5, 1999	47.25	48.25	47.25	47.88
1869	NYSE	SOR	Thu, Nov 4, 1999	47.25	47.63	47.00	47.13
1868	NYSE	SOR	Wed, Nov 3, 1999	47.38	47.56	47.13	47.13
1867	NYSE	SOR	Tue, Nov 2, 1999	47.75	47.75	47.13	47.50
1866	NYSE	SOR	Mon, Nov 1, 1999	47.63	48.00	47.06	48.00
1865	NYSE	SOR	Fri, Oct 29, 1999	47.69	48.13	47.38	47.88
1864	NYSE	SOR	Thu, Oct 28, 1999	47.63	47.88	47.50	47.56
1863	NYSE	SOR	Wed, Oct 27, 1999	48.38	48.38	47.75	47.75
1862	NYSE	SOR	Tue, Oct 26, 1999	47.81	48.13	47.75	48.13
1861	NYSE	SOR	Mon, Oct 25, 1999	47.50	48.19	47.38	48.06
1860	NYSE	SOR	Fri, Oct 22, 1999	47.50	47.81	47.25	47.44
1859	NYSE	SOR	Thu, Oct 21, 1999	48.25	48.25	47.25	47.25
1858	NYSE	SOR	Wed, Oct 20, 1999	48.00	48.25	47.50	48.25
1857	NYSE	SOR	Tue, Oct 19, 1999	47.75	48.00	47.75	47.75
1856	NYSE	SOR	Mon, Oct 18, 1999	48.38	48.38	47.13	47.63
1855	NYSE	SOR	Fri, Oct 15, 1999	48.94	48.94	48.00	48.13
1854	NYSE	SOR	Thu, Oct 14, 1999	48.94	48.94	48.69	48.69
1853	NYSE	SOR	Wed, Oct 13, 1999	49.25	49.50	48.63	48.69
1852	NYSE	SOR	Tue, Oct 12, 1999	49.00	49.50	48.75	49.50
1851	NYSE	SOR	Mon, Oct 11, 1999	49.38	49.50	49.00	49.25
1850	NYSE	SOR	Fri, Oct 8, 1999	49.63	49.81	49.31	49.31
1849	NYSE	SOR	Thu, Oct 7, 1999	49.63	49.63	49.38	49.38
1848	NYSE	SOR	Wed, Oct 6, 1999	48.88	49.75	48.75	49.44
1847	NYSE	SOR	Tue, Oct 5, 1999	49.06	49.31	49.00	49.06
1846	NYSE	SOR	Mon, Oct 4, 1999	48.50	49.25	48.31	49.06
1845	NYSE	SOR	Fri, Oct 1, 1999	48.75	48.88	48.69	48.69
1844	NYSE	SOR	Thu, Sep 30, 1999	48.69	49.00	48.69	48.88
1843	NYSE	SOR	Wed, Sep 29, 1999	48.94	48.94	48.56	48.56
1842	NYSE	SOR	Tue, Sep 28, 1999	48.38	49.00	48.38	48.94
1841	NYSE	SOR	Mon, Sep 27, 1999	48.63	49.00	48.63	49.00
1840	NYSE	SOR	Fri, Sep 24, 1999	47.88	48.38	47.88	48.38
1839	NYSE	SOR	Thu, Sep 23, 1999	48.13	48.13	47.88	48.00
1838	NYSE	SOR	Wed, Sep 22, 1999	48.00	48.50	48.00	48.38
1837	NYSE	SOR	Tue, Sep 21, 1999	47.81	48.50	47.19	48.00
1836	NYSE	SOR	Mon, Sep 20, 1999	47.38	47.94	47.06	47.88
1835	NYSE	SOR	Fri, Sep 17, 1999	47.50	47.75	47.50	47.63
1834	NYSE	SOR	Thu, Sep 16, 1999	48.00	48.00	47.44	47.63
1833	NYSE	SOR	Wed, Sep 15, 1999	47.25	47.88	47.25	47.63
1832	NYSE	SOR	Tue, Sep 14, 1999	48.13	48.13	47.06	47.13
1831	NYSE	SOR	Mon, Sep 13, 1999	47.13	47.50	46.56	47.50
1830	NYSE	SOR	Fri, Sep 10, 1999	46.50	47.69	46.50	47.38
1829	NYSE	SOR	Thu, Sep 9, 1999	47.81	47.81	45.69	46.25
1828	NYSE	SOR	Wed, Sep 8, 1999	48.31	48.31	46.69	47.44
1827	NYSE	SOR	Tue, Sep 7, 1999	47.94	48.25	47.81	48.19
1826	NYSE	SOR	Fri, Sep 3, 1999	48.13	48.25	47.63	48.06
1825	NYSE	SOR	Thu, Sep 2, 1999	48.13	48.25	48.13	48.25
1824	NYSE	SOR	Wed, Sep 1, 1999	47.50	48.44	47.25	48.38
1823	NYSE	SOR	Tue, Aug 31, 1999	46.81	48.19	46.81	47.75
1822	NYSE	SOR	Mon, Aug 30, 1999	47.94	47.94	46.13	46.44
1821	NYSE	SOR	Fri, Aug 27, 1999	47.69	48.06	47.69	47.69
1820	NYSE	SOR	Thu, Aug 26, 1999	48.00	48.31	47.44	47.44
1819	NYSE	SOR	Wed, Aug 25, 1999	48.63	48.88	48.25	48.25
1818	NYSE	SOR	Tue, Aug 24, 1999	48.88	49.25	48.63	49.25
1817	NYSE	SOR	Mon, Aug 23, 1999	48.50	49.25	48.50	49.13
1816	NYSE	SOR	Fri, Aug 20, 1999	47.50	48.25	47.50	48.25
1815	NYSE	SOR	Thu, Aug 19, 1999	49.13	49.13	48.56	48.56
1814	NYSE	SOR	Wed, Aug 18, 1999	48.94	49.13	48.63	48.88
1813	NYSE	SOR	Tue, Aug 17, 1999	48.44	48.63	47.31	48.25
1812	NYSE	SOR	Mon, Aug 16, 1999	48.31	48.94	48.31	48.69
1811	NYSE	SOR	Fri, Aug 13, 1999	47.94	48.75	47.94	48.31
1810	NYSE	SOR	Thu, Aug 12, 1999	48.13	48.25	47.81	47.88
1809	NYSE	SOR	Wed, Aug 11, 1999	47.63	48.25	47.38	48.00
1808	NYSE	SOR	Tue, Aug 10, 1999	48.50	48.75	47.19	47.44
1807	NYSE	SOR	Mon, Aug 9, 1999	47.75	49.19	47.75	48.69
1806	NYSE	SOR	Fri, Aug 6, 1999	48.44	48.63	48.25	48.38
1805	NYSE	SOR	Thu, Aug 5, 1999	48.13	48.69	48.00	48.69
1804	NYSE	SOR	Wed, Aug 4, 1999	48.38	48.94	48.13	48.13
1803	NYSE	SOR	Tue, Aug 3, 1999	48.75	48.88	48.13	48.13
1802	NYSE	SOR	Mon, Aug 2, 1999	49.00	49.44	48.44	48.44
1801	NYSE	SOR	Fri, Jul 30, 1999	49.25	49.25	48.75	48.75
1800	NYSE	SOR	Thu, Jul 29, 1999	48.88	48.88	48.06	48.69
1799	NYSE	SOR	Wed, Jul 28, 1999	49.38	49.63	48.75	48.81
1798	NYSE	SOR	Tue, Jul 27, 1999	48.38	49.25	48.38	49.00
1797	NYSE	SOR	Mon, Jul 26, 1999	48.50	48.75	48.13	48.13
1796	NYSE	SOR	Fri, Jul 23, 1999	49.13	49.13	48.06	48.50
1795	NYSE	SOR	Thu, Jul 22, 1999	49.63	49.63	48.75	49.13
1794	NYSE	SOR	Wed, Jul 21, 1999	49.19	49.63	49.13	49.63
1793	NYSE	SOR	Tue, Jul 20, 1999	49.63	49.94	49.13	49.13
1792	NYSE	SOR	Mon, Jul 19, 1999	49.81	50.19	49.13	49.38
1791	NYSE	SOR	Fri, Jul 16, 1999	50.25	50.25	49.69	50.00
1790	NYSE	SOR	Thu, Jul 15, 1999	50.13	50.75	50.06	50.25
1789	NYSE	SOR	Wed, Jul 14, 1999	50.00	50.38	50.00	50.38
1788	NYSE	SOR	Tue, Jul 13, 1999	49.63	49.94	49.50	49.88
1787	NYSE	SOR	Mon, Jul 12, 1999	50.63	50.63	49.75	49.75
1786	NYSE	SOR	Fri, Jul 9, 1999	50.31	50.75	49.63	49.63
1785	NYSE	SOR	Thu, Jul 8, 1999	49.88	50.63	49.56	50.06
1784	NYSE	SOR	Wed, Jul 7, 1999	49.88	49.88	49.88	49.88
1783	NYSE	SOR	Tue, Jul 6, 1999	49.13	49.88	49.13	49.88
1782	NYSE	SOR	Fri, Jul 2, 1999	49.63	49.63	48.13	49.13
1781	NYSE	SOR	Thu, Jul 1, 1999	49.19	49.88	49.19	49.88
1780	NYSE	SOR	Wed, Jun 30, 1999	49.38	49.69	48.63	49.38
1779	NYSE	SOR	Tue, Jun 29, 1999	49.75	49.88	48.63	49.00
1778	NYSE	SOR	Mon, Jun 28, 1999	50.75	50.88	49.75	50.00
1777	NYSE	SOR	Fri, Jun 25, 1999	50.69	50.88	50.63	50.88
1776	NYSE	SOR	Thu, Jun 24, 1999	51.00	51.13	50.94	51.06
1775	NYSE	SOR	Wed, Jun 23, 1999	51.06	51.44	50.88	51.00
1774	NYSE	SOR	Tue, Jun 22, 1999	50.50	51.38	50.50	51.25
1773	NYSE	SOR	Mon, Jun 21, 1999	49.81	50.63	49.81	50.38
1772	NYSE	SOR	Fri, Jun 18, 1999	49.75	50.50	49.75	50.06
1771	NYSE	SOR	Thu, Jun 17, 1999	49.50	49.81	49.38	49.75
1770	NYSE	SOR	Wed, Jun 16, 1999	48.75	49.75	48.50	49.50
1769	NYSE	SOR	Tue, Jun 15, 1999	47.50	47.94	47.25	47.63
1768	NYSE	SOR	Mon, Jun 14, 1999	47.50	47.56	46.75	46.75
1767	NYSE	SOR	Fri, Jun 11, 1999	46.94	47.38	46.81	46.88
1766	NYSE	SOR	Thu, Jun 10, 1999	47.56	47.63	47.00	47.19
1765	NYSE	SOR	Wed, Jun 9, 1999	47.00	47.50	47.00	47.38
1764	NYSE	SOR	Tue, Jun 8, 1999	47.94	47.94	46.75	46.81
1763	NYSE	SOR	Mon, Jun 7, 1999	48.06	48.06	47.31	47.38
1762	NYSE	SOR	Fri, Jun 4, 1999	47.75	48.00	47.69	48.00
1761	NYSE	SOR	Thu, Jun 3, 1999	48.50	48.50	47.69	47.94
1760	NYSE	SOR	Wed, Jun 2, 1999	47.75	48.00	47.25	47.75
1759	NYSE	SOR	Tue, Jun 1, 1999	47.44	48.13	47.00	47.63
1758	NYSE	SOR	Fri, May 28, 1999	47.56	47.63	47.25	47.63
1757	NYSE	SOR	Thu, May 27, 1999	48.44	48.44	47.31	47.31
1756	NYSE	SOR	Wed, May 26, 1999	49.00	49.00	47.69	48.19
1755	NYSE	SOR	Tue, May 25, 1999	48.50	49.69	48.50	49.50
1754	NYSE	SOR	Mon, May 24, 1999	49.00	49.38	48.06	48.25
1753	NYSE	SOR	Fri, May 21, 1999	47.06	48.25	47.06	48.25
1752	NYSE	SOR	Thu, May 20, 1999	48.06	49.00	48.06	48.25
1751	NYSE	SOR	Wed, May 19, 1999	49.00	49.25	48.06	48.13
1750	NYSE	SOR	Tue, May 18, 1999	47.81	49.25	47.75	49.00
1749	NYSE	SOR	Mon, May 17, 1999	49.06	49.06	47.56	48.63
1748	NYSE	SOR	Fri, May 14, 1999	49.19	49.38	49.06	49.06
1747	NYSE	SOR	Thu, May 13, 1999	49.19	49.94	49.19	49.38
1746	NYSE	SOR	Wed, May 12, 1999	49.00	49.50	48.63	49.25
1745	NYSE	SOR	Tue, May 11, 1999	49.13	49.13	48.75	49.00
1744	NYSE	SOR	Mon, May 10, 1999	48.25	49.00	48.06	48.88
1743	NYSE	SOR	Fri, May 7, 1999	47.75	48.88	47.75	48.00
1742	NYSE	SOR	Thu, May 6, 1999	48.81	49.88	47.75	48.00
1741	NYSE	SOR	Wed, May 5, 1999	49.13	49.50	48.06	49.06
1740	NYSE	SOR	Tue, May 4, 1999	49.50	49.50	48.25	48.88
1739	NYSE	SOR	Mon, May 3, 1999	48.13	49.44	48.00	49.44
1738	NYSE	SOR	Fri, Apr 30, 1999	48.25	48.75	47.75	48.75
1737	NYSE	SOR	Thu, Apr 29, 1999	47.25	48.50	47.00	48.50
1736	NYSE	SOR	Wed, Apr 28, 1999	47.94	48.00	46.75	47.50
1735	NYSE	SOR	Tue, Apr 27, 1999	46.69	47.75	46.69	47.75
1734	NYSE	SOR	Mon, Apr 26, 1999	46.25	47.00	46.25	47.00
1733	NYSE	SOR	Fri, Apr 23, 1999	47.00	47.38	46.13	46.19
1732	NYSE	SOR	Thu, Apr 22, 1999	47.50	48.00	46.63	47.00
1731	NYSE	SOR	Wed, Apr 21, 1999	47.63	48.00	47.00	47.75
1730	NYSE	SOR	Tue, Apr 20, 1999	47.25	48.13	47.06	47.06
1729	NYSE	SOR	Mon, Apr 19, 1999	45.69	47.38	45.69	46.75
1728	NYSE	SOR	Fri, Apr 16, 1999	45.25	45.88	45.19	45.88
1727	NYSE	SOR	Thu, Apr 15, 1999	44.56	45.50	44.13	45.50
1726	NYSE	SOR	Wed, Apr 14, 1999	44.88	45.38	44.81	44.81
1725	NYSE	SOR	Tue, Apr 13, 1999	44.69	45.31	44.69	45.06
1724	NYSE	SOR	Mon, Apr 12, 1999	44.75	45.25	44.75	44.75
1723	NYSE	SOR	Fri, Apr 9, 1999	45.50	45.88	45.13	45.13
1722	NYSE	SOR	Thu, Apr 8, 1999	45.50	46.06	45.50	45.50
1721	NYSE	SOR	Wed, Apr 7, 1999	45.81	46.25	45.25	45.50
1720	NYSE	SOR	Tue, Apr 6, 1999	45.19	45.75	45.19	45.69
1719	NYSE	SOR	Mon, Apr 5, 1999	45.13	46.19	45.13	45.81
1718	NYSE	SOR	Thu, Apr 1, 1999	45.31	45.31	44.63	45.00
1717	NYSE	SOR	Wed, Mar 31, 1999	45.81	46.31	45.00	45.69
1716	NYSE	SOR	Tue, Mar 30, 1999	45.19	46.44	45.13	46.06
1715	NYSE	SOR	Mon, Mar 29, 1999	44.31	45.50	44.31	44.88
1714	NYSE	SOR	Fri, Mar 26, 1999	45.75	46.75	44.13	45.00
1713	NYSE	SOR	Thu, Mar 25, 1999	46.00	46.63	45.50	45.50
1712	NYSE	SOR	Wed, Mar 24, 1999	45.38	45.75	45.25	45.75
1711	NYSE	SOR	Tue, Mar 23, 1999	45.50	45.75	45.06	45.56
1710	NYSE	SOR	Mon, Mar 22, 1999	46.75	46.75	45.75	45.75
1709	NYSE	SOR	Fri, Mar 19, 1999	47.25	47.63	46.31	47.00
1708	NYSE	SOR	Thu, Mar 18, 1999	47.25	47.88	46.50	47.25
1707	NYSE	SOR	Wed, Mar 17, 1999	47.00	47.50	47.00	47.25
1706	NYSE	SOR	Tue, Mar 16, 1999	47.38	47.38	46.56	46.75
1705	NYSE	SOR	Mon, Mar 15, 1999	46.94	47.13	46.56	46.56
1704	NYSE	SOR	Fri, Mar 12, 1999	47.44	47.94	46.81	46.88
1703	NYSE	SOR	Thu, Mar 11, 1999	47.13	47.13	46.06	46.63
1702	NYSE	SOR	Wed, Mar 10, 1999	46.63	46.81	46.00	46.75
1701	NYSE	SOR	Tue, Mar 9, 1999	45.25	46.44	45.25	46.25
1700	NYSE	SOR	Mon, Mar 8, 1999	46.13	46.13	45.19	45.19
1699	NYSE	SOR	Fri, Mar 5, 1999	46.00	46.38	45.06	46.31
1698	NYSE	SOR	Thu, Mar 4, 1999	46.75	47.13	45.88	45.88
1697	NYSE	SOR	Wed, Mar 3, 1999	46.94	46.94	46.50	46.50
1696	NYSE	SOR	Tue, Mar 2, 1999	46.31	47.31	46.31	46.81
1695	NYSE	SOR	Mon, Mar 1, 1999	47.00	47.25	46.06	46.06
1694	NYSE	SOR	Fri, Feb 26, 1999	45.75	47.50	45.75	47.50
1693	NYSE	SOR	Thu, Feb 25, 1999	46.75	46.75	45.75	46.00
1692	NYSE	SOR	Wed, Feb 24, 1999	45.25	46.75	45.25	46.38
1691	NYSE	SOR	Tue, Feb 23, 1999	46.88	47.63	46.38	47.06
1690	NYSE	SOR	Mon, Feb 22, 1999	46.25	48.13	46.25	46.94
1689	NYSE	SOR	Fri, Feb 19, 1999	46.19	47.31	46.06	47.13
1688	NYSE	SOR	Thu, Feb 18, 1999	46.00	47.44	45.00	45.56
1687	NYSE	SOR	Wed, Feb 17, 1999	47.25	47.81	46.13	46.75
1686	NYSE	SOR	Tue, Feb 16, 1999	48.13	48.25	47.50	47.50
1685	NYSE	SOR	Fri, Feb 12, 1999	48.63	48.63	48.38	48.38
1684	NYSE	SOR	Thu, Feb 11, 1999	48.00	48.00	47.75	48.00
1683	NYSE	SOR	Wed, Feb 10, 1999	48.00	48.25	48.00	48.00
1682	NYSE	SOR	Tue, Feb 9, 1999	48.38	48.94	48.00	48.00
1681	NYSE	SOR	Mon, Feb 8, 1999	48.63	48.63	48.00	48.06
1680	NYSE	SOR	Fri, Feb 5, 1999	49.44	49.56	48.56	48.88
1679	NYSE	SOR	Thu, Feb 4, 1999	49.63	49.63	49.50	49.56
1678	NYSE	SOR	Wed, Feb 3, 1999	49.25	50.00	48.75	49.88
1677	NYSE	SOR	Tue, Feb 2, 1999	49.63	49.63	49.00	49.25
1676	NYSE	SOR	Mon, Feb 1, 1999	48.75	49.25	48.56	49.25
1675	NYSE	SOR	Fri, Jan 29, 1999	49.75	49.94	49.38	49.38
1674	NYSE	SOR	Thu, Jan 28, 1999	49.56	50.00	49.50	50.00
1673	NYSE	SOR	Wed, Jan 27, 1999	49.75	49.88	49.06	49.63
1672	NYSE	SOR	Tue, Jan 26, 1999	49.25	50.25	49.25	50.00
1671	NYSE	SOR	Mon, Jan 25, 1999	49.75	49.75	49.00	49.00
1670	NYSE	SOR	Fri, Jan 22, 1999	49.00	50.06	48.69	50.00
1669	NYSE	SOR	Thu, Jan 21, 1999	49.75	49.75	49.00	49.25
1668	NYSE	SOR	Wed, Jan 20, 1999	50.13	50.50	50.00	50.00
1667	NYSE	SOR	Tue, Jan 19, 1999	49.75	50.56	49.13	49.50
1666	NYSE	SOR	Fri, Jan 15, 1999	49.25	50.06	49.25	49.75
1665	NYSE	SOR	Thu, Jan 14, 1999	49.13	49.75	48.63	49.50
1664	NYSE	SOR	Wed, Jan 13, 1999	49.19	49.25	48.00	48.50
1663	NYSE	SOR	Tue, Jan 12, 1999	49.63	49.63	49.25	49.44
1662	NYSE	SOR	Mon, Jan 11, 1999	49.63	50.25	49.13	49.13
1661	NYSE	SOR	Fri, Jan 8, 1999	49.06	50.13	49.06	49.63
1660	NYSE	SOR	Thu, Jan 7, 1999	50.38	50.38	49.00	49.75
1659	NYSE	SOR	Wed, Jan 6, 1999	50.75	50.88	49.13	50.63
1658	NYSE	SOR	Tue, Jan 5, 1999	50.38	51.50	50.00	51.00
1657	NYSE	SOR	Mon, Jan 4, 1999	49.50	50.00	49.38	49.88
1656	NYSE	SOR	Thu, Dec 31, 1998	49.19	49.44	48.94	49.06
1655	NYSE	SOR	Wed, Dec 30, 1998	49.13	49.19	48.56	49.19
1654	NYSE	SOR	Tue, Dec 29, 1998	48.75	49.56	48.50	49.38
1653	NYSE	SOR	Mon, Dec 28, 1998	48.50	49.25	48.50	49.00
1652	NYSE	SOR	Thu, Dec 24, 1998	48.69	49.00	48.50	48.50
1651	NYSE	SOR	Wed, Dec 23, 1998	48.50	48.94	48.31	48.56
1650	NYSE	SOR	Tue, Dec 22, 1998	48.69	49.00	48.13	48.75
1649	NYSE	SOR	Mon, Dec 21, 1998	50.25	50.50	48.88	48.94
1648	NYSE	SOR	Fri, Dec 18, 1998	49.50	50.00	49.50	50.00
1647	NYSE	SOR	Thu, Dec 17, 1998	49.00	49.75	48.63	49.75
1646	NYSE	SOR	Wed, Dec 16, 1998	50.13	50.75	49.00	49.25
1645	NYSE	SOR	Tue, Dec 15, 1998	49.00	49.44	48.06	48.13
1644	NYSE	SOR	Mon, Dec 14, 1998	49.75	49.94	48.25	48.50
1643	NYSE	SOR	Fri, Dec 11, 1998	48.19	48.94	48.00	48.94
1642	NYSE	SOR	Thu, Dec 10, 1998	48.38	49.25	48.13	49.19
1641	NYSE	SOR	Wed, Dec 9, 1998	48.44	48.75	48.00	48.13
1640	NYSE	SOR	Tue, Dec 8, 1998	48.50	48.94	48.19	48.19
1639	NYSE	SOR	Mon, Dec 7, 1998	48.50	49.00	48.19	48.75
1638	NYSE	SOR	Fri, Dec 4, 1998	48.25	48.75	48.13	48.44
1637	NYSE	SOR	Thu, Dec 3, 1998	49.50	49.75	48.25	48.25
1636	NYSE	SOR	Wed, Dec 2, 1998	49.75	50.50	49.56	49.56
1635	NYSE	SOR	Tue, Dec 1, 1998	49.50	49.75	49.50	49.75
1634	NYSE	SOR	Mon, Nov 30, 1998	49.88	50.81	49.25	49.25
1633	NYSE	SOR	Fri, Nov 27, 1998	49.25	50.13	49.25	49.88
1632	NYSE	SOR	Wed, Nov 25, 1998	49.75	49.75	49.38	49.38
1631	NYSE	SOR	Tue, Nov 24, 1998	50.31	50.31	48.25	49.69
1630	NYSE	SOR	Mon, Nov 23, 1998	52.75	52.75	52.06	52.13
1629	NYSE	SOR	Fri, Nov 20, 1998	51.00	52.00	51.00	52.00
1628	NYSE	SOR	Thu, Nov 19, 1998	51.38	52.13	51.13	51.13
1627	NYSE	SOR	Wed, Nov 18, 1998	52.00	52.00	51.38	51.38
1626	NYSE	SOR	Tue, Nov 17, 1998	51.69	52.00	51.25	52.00
1625	NYSE	SOR	Mon, Nov 16, 1998	51.88	51.94	50.81	51.94
1624	NYSE	SOR	Fri, Nov 13, 1998	51.69	52.00	51.00	51.44
1623	NYSE	SOR	Thu, Nov 12, 1998	52.25	52.25	51.44	51.44
1622	NYSE	SOR	Wed, Nov 11, 1998	51.06	52.13	51.06	52.00
1621	NYSE	SOR	Tue, Nov 10, 1998	51.75	51.75	50.75	51.06
1620	NYSE	SOR	Mon, Nov 9, 1998	50.75	52.50	50.13	52.00
1619	NYSE	SOR	Fri, Nov 6, 1998	49.63	51.00	49.56	51.00
1618	NYSE	SOR	Thu, Nov 5, 1998	50.00	50.38	49.63	49.75
1617	NYSE	SOR	Wed, Nov 4, 1998	49.81	50.88	49.63	50.69
1616	NYSE	SOR	Tue, Nov 3, 1998	47.94	49.56	47.19	49.56
1615	NYSE	SOR	Mon, Nov 2, 1998	46.75	48.56	46.75	47.75
1614	NYSE	SOR	Fri, Oct 30, 1998	46.25	46.94	46.13	46.50
1613	NYSE	SOR	Thu, Oct 29, 1998	45.50	46.00	45.50	46.00
1612	NYSE	SOR	Wed, Oct 28, 1998	45.06	46.00	45.06	45.75
1611	NYSE	SOR	Tue, Oct 27, 1998	45.56	45.81	45.19	45.25
1610	NYSE	SOR	Mon, Oct 26, 1998	44.50	46.00	44.50	45.75
1609	NYSE	SOR	Fri, Oct 23, 1998	45.00	45.00	44.44	44.50
1608	NYSE	SOR	Thu, Oct 22, 1998	45.19	45.19	44.50	45.00
1607	NYSE	SOR	Wed, Oct 21, 1998	45.56	45.56	45.31	45.44
1606	NYSE	SOR	Tue, Oct 20, 1998	44.94	46.25	44.94	45.50
1605	NYSE	SOR	Mon, Oct 19, 1998	44.25	45.00	44.00	44.88
1604	NYSE	SOR	Fri, Oct 16, 1998	44.19	44.31	43.81	44.19
1603	NYSE	SOR	Thu, Oct 15, 1998	42.38	44.25	42.38	44.00
1602	NYSE	SOR	Wed, Oct 14, 1998	43.00	43.63	42.13	42.13
1601	NYSE	SOR	Tue, Oct 13, 1998	43.38	44.13	43.00	43.56
1600	NYSE	SOR	Mon, Oct 12, 1998	43.00	43.13	42.56	43.13
1599	NYSE	SOR	Fri, Oct 9, 1998	42.25	42.25	42.00	42.25
1598	NYSE	SOR	Thu, Oct 8, 1998	42.50	42.56	42.00	42.06
1597	NYSE	SOR	Wed, Oct 7, 1998	43.00	43.63	42.00	42.63
1596	NYSE	SOR	Tue, Oct 6, 1998	43.06	43.63	43.00	43.13
1595	NYSE	SOR	Mon, Oct 5, 1998	43.25	43.25	43.00	43.00
1594	NYSE	SOR	Fri, Oct 2, 1998	43.00	43.25	42.50	43.19
1593	NYSE	SOR	Thu, Oct 1, 1998	44.94	44.94	43.06	43.13
1592	NYSE	SOR	Wed, Sep 30, 1998	44.88	45.00	44.00	44.13
1591	NYSE	SOR	Tue, Sep 29, 1998	45.63	45.63	45.13	45.25
1590	NYSE	SOR	Mon, Sep 28, 1998	45.38	45.63	45.38	45.56
1589	NYSE	SOR	Fri, Sep 25, 1998	44.44	45.25	44.44	45.25
1588	NYSE	SOR	Thu, Sep 24, 1998	46.00	46.38	45.50	45.63
1587	NYSE	SOR	Wed, Sep 23, 1998	44.81	46.00	44.81	46.00
1586	NYSE	SOR	Tue, Sep 22, 1998	44.50	44.56	44.50	44.56
1585	NYSE	SOR	Mon, Sep 21, 1998	45.00	45.00	44.50	44.56
1584	NYSE	SOR	Fri, Sep 18, 1998	45.38	45.50	45.00	45.13
1583	NYSE	SOR	Thu, Sep 17, 1998	46.13	46.13	45.25	45.38
1582	NYSE	SOR	Wed, Sep 16, 1998	45.44	46.38	45.44	46.31
1581	NYSE	SOR	Tue, Sep 15, 1998	44.94	45.00	44.69	45.00
1580	NYSE	SOR	Mon, Sep 14, 1998	43.75	44.63	43.75	44.63
1579	NYSE	SOR	Fri, Sep 11, 1998	42.81	43.50	42.56	43.06
1578	NYSE	SOR	Thu, Sep 10, 1998	43.75	43.75	42.50	42.75
1577	NYSE	SOR	Wed, Sep 9, 1998	43.38	45.25	43.38	43.75
1576	NYSE	SOR	Tue, Sep 8, 1998	44.00	44.44	43.31	43.63
1575	NYSE	SOR	Fri, Sep 4, 1998	43.63	44.00	42.88	43.00
1574	NYSE	SOR	Thu, Sep 3, 1998	43.50	43.56	43.00	43.19
1573	NYSE	SOR	Wed, Sep 2, 1998	44.25	44.50	43.44	44.00
1572	NYSE	SOR	Tue, Sep 1, 1998	42.38	44.31	41.50	43.56
1571	NYSE	SOR	Mon, Aug 31, 1998	45.75	45.75	41.50	42.50
1570	NYSE	SOR	Fri, Aug 28, 1998	46.69	46.69	45.25	45.50
1569	NYSE	SOR	Thu, Aug 27, 1998	47.13	47.38	46.00	46.44
1568	NYSE	SOR	Wed, Aug 26, 1998	48.00	48.25	47.25	47.25
1567	NYSE	SOR	Tue, Aug 25, 1998	49.50	49.88	49.50	49.50
1566	NYSE	SOR	Mon, Aug 24, 1998	49.19	49.50	49.00	49.50
1565	NYSE	SOR	Fri, Aug 21, 1998	49.50	49.56	48.81	49.19
1564	NYSE	SOR	Thu, Aug 20, 1998	49.75	49.81	49.50	49.63
1563	NYSE	SOR	Wed, Aug 19, 1998	49.44	49.88	49.44	49.63
1562	NYSE	SOR	Tue, Aug 18, 1998	49.94	50.00	49.63	49.63
1561	NYSE	SOR	Mon, Aug 17, 1998	50.50	50.50	49.75	49.94
1560	NYSE	SOR	Fri, Aug 14, 1998	51.25	51.25	50.50	50.63
1559	NYSE	SOR	Thu, Aug 13, 1998	51.13	51.25	51.00	51.25
1558	NYSE	SOR	Wed, Aug 12, 1998	50.75	51.13	50.63	50.88
1557	NYSE	SOR	Tue, Aug 11, 1998	50.81	51.06	50.50	50.50
1556	NYSE	SOR	Mon, Aug 10, 1998	51.38	51.50	50.75	50.81
1555	NYSE	SOR	Fri, Aug 7, 1998	50.75	51.25	50.63	51.13
1554	NYSE	SOR	Thu, Aug 6, 1998	50.94	51.00	50.50	50.50
1553	NYSE	SOR	Wed, Aug 5, 1998	51.06	51.25	50.63	50.88
1552	NYSE	SOR	Tue, Aug 4, 1998	51.75	51.81	51.31	51.31
1551	NYSE	SOR	Mon, Aug 3, 1998	52.25	52.44	52.00	52.00
1550	NYSE	SOR	Fri, Jul 31, 1998	53.00	53.00	51.94	52.00
1549	NYSE	SOR	Thu, Jul 30, 1998	52.19	53.25	52.19	53.25
1548	NYSE	SOR	Wed, Jul 29, 1998	52.75	52.88	52.00	52.44
1547	NYSE	SOR	Tue, Jul 28, 1998	52.25	52.88	52.25	52.75
1546	NYSE	SOR	Mon, Jul 27, 1998	53.50	53.50	52.38	52.38
1545	NYSE	SOR	Fri, Jul 24, 1998	53.13	53.88	53.00	53.50
1544	NYSE	SOR	Thu, Jul 23, 1998	54.13	54.13	53.00	53.38
1543	NYSE	SOR	Wed, Jul 22, 1998	54.00	54.38	53.75	54.38
1542	NYSE	SOR	Tue, Jul 21, 1998	54.50	54.50	54.00	54.25
1541	NYSE	SOR	Mon, Jul 20, 1998	54.50	55.00	54.25	54.75
1540	NYSE	SOR	Fri, Jul 17, 1998	54.88	55.63	54.38	54.38
1539	NYSE	SOR	Thu, Jul 16, 1998	55.00	55.25	55.00	55.06
1538	NYSE	SOR	Wed, Jul 15, 1998	54.50	55.25	54.25	55.25
1537	NYSE	SOR	Tue, Jul 14, 1998	53.81	54.88	53.81	54.75
1536	NYSE	SOR	Mon, Jul 13, 1998	54.56	54.56	53.81	53.88
1535	NYSE	SOR	Fri, Jul 10, 1998	54.56	54.56	54.56	54.56
1534	NYSE	SOR	Thu, Jul 9, 1998	53.94	54.69	53.94	54.31
1533	NYSE	SOR	Wed, Jul 8, 1998	53.63	53.81	53.06	53.44
1532	NYSE	SOR	Tue, Jul 7, 1998	53.75	53.94	53.63	53.75
1531	NYSE	SOR	Mon, Jul 6, 1998	53.31	53.75	53.00	53.50
1530	NYSE	SOR	Thu, Jul 2, 1998	52.56	53.50	52.56	53.06
1529	NYSE	SOR	Wed, Jul 1, 1998	53.13	53.13	52.56	52.81
1528	NYSE	SOR	Tue, Jun 30, 1998	52.56	53.38	52.56	53.38
1527	NYSE	SOR	Mon, Jun 29, 1998	52.50	53.00	52.06	52.31
1526	NYSE	SOR	Fri, Jun 26, 1998	52.56	52.75	52.25	52.25
1525	NYSE	SOR	Thu, Jun 25, 1998	53.44	53.44	52.56	52.56
1524	NYSE	SOR	Wed, Jun 24, 1998	53.31	53.44	53.13	53.31
1523	NYSE	SOR	Tue, Jun 23, 1998	52.69	53.06	52.06	53.06
1522	NYSE	SOR	Mon, Jun 22, 1998	53.38	53.38	52.75	52.94
1521	NYSE	SOR	Fri, Jun 19, 1998	52.63	53.38	52.50	53.38
1520	NYSE	SOR	Thu, Jun 18, 1998	52.94	53.00	52.38	52.75
1519	NYSE	SOR	Wed, Jun 17, 1998	52.69	53.25	52.69	52.94
1518	NYSE	SOR	Tue, Jun 16, 1998	52.94	52.94	52.31	52.81
1517	NYSE	SOR	Mon, Jun 15, 1998	53.81	53.81	52.06	52.31
1516	NYSE	SOR	Fri, Jun 12, 1998	54.25	54.31	53.75	53.75
1515	NYSE	SOR	Thu, Jun 11, 1998	53.13	53.50	52.50	53.50
1514	NYSE	SOR	Wed, Jun 10, 1998	54.06	54.06	53.38	53.38
1513	NYSE	SOR	Tue, Jun 9, 1998	54.63	54.88	53.75	53.81
1512	NYSE	SOR	Mon, Jun 8, 1998	54.38	54.38	53.88	54.38
1511	NYSE	SOR	Fri, Jun 5, 1998	53.19	54.38	53.19	54.38
1510	NYSE	SOR	Thu, Jun 4, 1998	52.81	53.25	52.56	53.19
1509	NYSE	SOR	Wed, Jun 3, 1998	53.00	53.06	52.63	53.06
1508	NYSE	SOR	Tue, Jun 2, 1998	52.44	53.06	52.44	53.06
1507	NYSE	SOR	Mon, Jun 1, 1998	52.25	52.44	51.50	52.44
1506	NYSE	SOR	Fri, May 29, 1998	52.50	52.63	51.19	51.88
1505	NYSE	SOR	Thu, May 28, 1998	52.63	53.38	52.50	52.75
1504	NYSE	SOR	Wed, May 27, 1998	53.94	53.94	52.88	52.88
1503	NYSE	SOR	Tue, May 26, 1998	55.75	55.75	55.25	55.25
1502	NYSE	SOR	Fri, May 22, 1998	55.63	55.75	55.50	55.50
1501	NYSE	SOR	Thu, May 21, 1998	55.25	56.06	55.25	55.88
1500	NYSE	SOR	Wed, May 20, 1998	55.44	55.63	55.25	55.50
1499	NYSE	SOR	Tue, May 19, 1998	55.75	56.25	55.25	55.69
1498	NYSE	SOR	Mon, May 18, 1998	56.56	56.56	55.75	56.00
1497	NYSE	SOR	Fri, May 15, 1998	56.38	56.50	56.13	56.50
1496	NYSE	SOR	Thu, May 14, 1998	56.88	56.88	56.13	56.13
1495	NYSE	SOR	Wed, May 13, 1998	56.81	56.88	56.69	56.81
1494	NYSE	SOR	Tue, May 12, 1998	56.44	56.81	56.44	56.81
1493	NYSE	SOR	Mon, May 11, 1998	57.00	57.00	56.25	56.69
1492	NYSE	SOR	Fri, May 8, 1998	55.75	57.00	55.75	57.00
1491	NYSE	SOR	Thu, May 7, 1998	56.44	56.50	55.88	55.88
1490	NYSE	SOR	Wed, May 6, 1998	56.25	56.50	56.25	56.44
1489	NYSE	SOR	Tue, May 5, 1998	55.56	56.25	55.44	56.00
1488	NYSE	SOR	Mon, May 4, 1998	56.00	56.00	55.31	55.31
1487	NYSE	SOR	Fri, May 1, 1998	54.75	55.81	54.75	55.81
1486	NYSE	SOR	Thu, Apr 30, 1998	54.63	54.63	54.38	54.63
1485	NYSE	SOR	Wed, Apr 29, 1998	54.50	54.69	54.31	54.69
1484	NYSE	SOR	Tue, Apr 28, 1998	54.25	54.75	54.25	54.75
1483	NYSE	SOR	Mon, Apr 27, 1998	54.13	54.44	54.00	54.44
1482	NYSE	SOR	Fri, Apr 24, 1998	55.25	55.25	54.25	54.38
1481	NYSE	SOR	Thu, Apr 23, 1998	55.25	55.25	55.00	55.00
1480	NYSE	SOR	Wed, Apr 22, 1998	55.50	55.50	55.25	55.25
1479	NYSE	SOR	Tue, Apr 21, 1998	55.56	55.81	55.56	55.75
1478	NYSE	SOR	Mon, Apr 20, 1998	55.25	55.50	54.88	55.50
1477	NYSE	SOR	Fri, Apr 17, 1998	54.88	55.50	54.63	55.50
1476	NYSE	SOR	Thu, Apr 16, 1998	55.75	55.75	54.88	55.06
1475	NYSE	SOR	Wed, Apr 15, 1998	55.63	55.88	55.31	55.88
1474	NYSE	SOR	Tue, Apr 14, 1998	55.31	55.94	55.00	55.38
1473	NYSE	SOR	Mon, Apr 13, 1998	55.50	55.56	55.13	55.56
1472	NYSE	SOR	Thu, Apr 9, 1998	55.69	55.69	55.38	55.38
1471	NYSE	SOR	Wed, Apr 8, 1998	55.94	56.19	55.69	55.69
1470	NYSE	SOR	Tue, Apr 7, 1998	56.38	56.38	55.94	55.94
1469	NYSE	SOR	Mon, Apr 6, 1998	56.00	56.56	56.00	56.50
1468	NYSE	SOR	Fri, Apr 3, 1998	56.25	56.25	55.75	56.00
1467	NYSE	SOR	Thu, Apr 2, 1998	55.88	56.00	55.69	56.00
1466	NYSE	SOR	Wed, Apr 1, 1998	55.38	55.88	55.38	55.63
1465	NYSE	SOR	Tue, Mar 31, 1998	55.75	55.75	55.31	55.38
1464	NYSE	SOR	Mon, Mar 30, 1998	55.75	56.00	55.44	55.81
1463	NYSE	SOR	Fri, Mar 27, 1998	55.88	56.00	55.63	55.63
1462	NYSE	SOR	Thu, Mar 26, 1998	56.00	56.06	55.63	55.69
1461	NYSE	SOR	Wed, Mar 25, 1998	55.88	56.38	55.75	56.13
1460	NYSE	SOR	Tue, Mar 24, 1998	55.69	55.94	55.63	55.75
1459	NYSE	SOR	Mon, Mar 23, 1998	56.19	56.19	55.63	55.69
1458	NYSE	SOR	Fri, Mar 20, 1998	56.63	56.63	55.88	55.94
1457	NYSE	SOR	Thu, Mar 19, 1998	55.69	56.38	55.69	56.38
1456	NYSE	SOR	Wed, Mar 18, 1998	55.63	55.88	55.63	55.69
1455	NYSE	SOR	Tue, Mar 17, 1998	57.00	57.00	55.38	55.75
1454	NYSE	SOR	Mon, Mar 16, 1998	55.81	56.13	55.19	56.00
1453	NYSE	SOR	Fri, Mar 13, 1998	55.75	55.81	55.50	55.56
1452	NYSE	SOR	Thu, Mar 12, 1998	55.25	55.50	55.19	55.50
1451	NYSE	SOR	Wed, Mar 11, 1998	55.25	55.69	55.13	55.50
1450	NYSE	SOR	Tue, Mar 10, 1998	55.25	55.63	55.06	55.50
1449	NYSE	SOR	Mon, Mar 9, 1998	54.75	55.50	54.75	55.50
1448	NYSE	SOR	Fri, Mar 6, 1998	54.50	55.13	54.50	54.94
1447	NYSE	SOR	Thu, Mar 5, 1998	54.56	55.00	54.50	54.69
1446	NYSE	SOR	Wed, Mar 4, 1998	55.00	55.19	54.50	54.56
1445	NYSE	SOR	Tue, Mar 3, 1998	54.75	55.25	54.50	55.25
1444	NYSE	SOR	Mon, Mar 2, 1998	55.13	55.31	54.50	55.00
1443	NYSE	SOR	Fri, Feb 27, 1998	55.00	55.25	54.69	55.00
1442	NYSE	SOR	Thu, Feb 26, 1998	54.25	55.19	54.25	55.19
1441	NYSE	SOR	Wed, Feb 25, 1998	53.81	54.38	53.81	54.19
1440	NYSE	SOR	Tue, Feb 24, 1998	54.00	54.63	53.75	54.00
1439	NYSE	SOR	Mon, Feb 23, 1998	53.56	54.00	53.38	54.00
1438	NYSE	SOR	Fri, Feb 20, 1998	53.75	54.00	53.31	53.31
1437	NYSE	SOR	Thu, Feb 19, 1998	53.50	53.75	53.25	53.75
1436	NYSE	SOR	Wed, Feb 18, 1998	53.38	54.25	53.25	53.50
1435	NYSE	SOR	Tue, Feb 17, 1998	54.38	55.00	54.38	54.63
1434	NYSE	SOR	Fri, Feb 13, 1998	54.75	55.00	54.63	54.63
1433	NYSE	SOR	Thu, Feb 12, 1998	54.50	54.75	54.00	54.56
1432	NYSE	SOR	Wed, Feb 11, 1998	53.63	54.50	53.63	54.31
1431	NYSE	SOR	Tue, Feb 10, 1998	53.19	53.56	53.00	53.56
1430	NYSE	SOR	Mon, Feb 9, 1998	53.06	53.50	53.06	53.38
1429	NYSE	SOR	Fri, Feb 6, 1998	53.25	53.44	52.75	53.19
1428	NYSE	SOR	Thu, Feb 5, 1998	52.63	53.25	52.63	53.00
1427	NYSE	SOR	Wed, Feb 4, 1998	52.88	53.13	52.75	52.88
1426	NYSE	SOR	Tue, Feb 3, 1998	52.75	53.31	52.63	52.63
1425	NYSE	SOR	Mon, Feb 2, 1998	52.94	53.50	52.69	53.00
1424	NYSE	SOR	Fri, Jan 30, 1998	53.00	53.00	52.69	52.88
1423	NYSE	SOR	Thu, Jan 29, 1998	52.19	52.94	52.06	52.94
1422	NYSE	SOR	Wed, Jan 28, 1998	51.88	52.44	51.75	52.44
1421	NYSE	SOR	Tue, Jan 27, 1998	52.00	52.25	52.00	52.13
1420	NYSE	SOR	Mon, Jan 26, 1998	51.25	52.25	51.25	51.94
1419	NYSE	SOR	Fri, Jan 23, 1998	51.44	51.94	51.19	51.50
1418	NYSE	SOR	Thu, Jan 22, 1998	52.25	52.25	51.19	51.19
1417	NYSE	SOR	Wed, Jan 21, 1998	51.75	52.00	51.63	52.00
1416	NYSE	SOR	Tue, Jan 20, 1998	51.75	52.00	51.56	52.00
1415	NYSE	SOR	Fri, Jan 16, 1998	51.50	52.00	51.25	52.00
1414	NYSE	SOR	Thu, Jan 15, 1998	51.13	51.50	51.13	51.50
1413	NYSE	SOR	Wed, Jan 14, 1998	51.13	51.25	50.94	51.25
1412	NYSE	SOR	Tue, Jan 13, 1998	50.38	50.88	50.38	50.88
1411	NYSE	SOR	Mon, Jan 12, 1998	51.06	51.06	50.19	50.56
1410	NYSE	SOR	Fri, Jan 9, 1998	51.38	51.50	51.00	51.00
1409	NYSE	SOR	Thu, Jan 8, 1998	51.31	51.50	51.00	51.25
1408	NYSE	SOR	Wed, Jan 7, 1998	52.00	52.00	51.38	51.56
1407	NYSE	SOR	Tue, Jan 6, 1998	51.25	52.13	50.75	52.00
1406	NYSE	SOR	Mon, Jan 5, 1998	50.88	51.50	50.88	51.50
1405	NYSE	SOR	Fri, Jan 2, 1998	50.94	51.13	50.63	51.13
1404	NYSE	SOR	Wed, Dec 31, 1997	50.63	51.06	50.63	51.06
1403	NYSE	SOR	Tue, Dec 30, 1997	50.38	50.88	50.38	50.88
1402	NYSE	SOR	Mon, Dec 29, 1997	50.69	50.75	50.31	50.75
1401	NYSE	SOR	Fri, Dec 26, 1997	50.31	50.44	50.31	50.44
1400	NYSE	SOR	Wed, Dec 24, 1997	50.38	50.50	50.25	50.38
1399	NYSE	SOR	Tue, Dec 23, 1997	50.38	50.88	50.25	50.25
1398	NYSE	SOR	Mon, Dec 22, 1997	50.44	50.69	49.88	50.13
1397	NYSE	SOR	Fri, Dec 19, 1997	50.50	50.63	50.00	50.63
1396	NYSE	SOR	Thu, Dec 18, 1997	50.88	50.94	50.56	50.75
1395	NYSE	SOR	Wed, Dec 17, 1997	50.88	50.94	50.69	50.94
1394	NYSE	SOR	Tue, Dec 16, 1997	51.75	51.75	50.75	50.75
1393	NYSE	SOR	Mon, Dec 15, 1997	49.94	50.00	49.69	50.00
1392	NYSE	SOR	Fri, Dec 12, 1997	49.50	49.94	49.50	49.81
1391	NYSE	SOR	Thu, Dec 11, 1997	49.94	49.94	49.31	49.31
1390	NYSE	SOR	Wed, Dec 10, 1997	50.00	50.00	49.81	49.94
1389	NYSE	SOR	Tue, Dec 9, 1997	49.63	49.94	49.44	49.81
1388	NYSE	SOR	Mon, Dec 8, 1997	49.50	49.88	49.25	49.88
1387	NYSE	SOR	Fri, Dec 5, 1997	49.38	49.50	49.13	49.50
1386	NYSE	SOR	Thu, Dec 4, 1997	49.25	49.44	49.00	49.38
1385	NYSE	SOR	Wed, Dec 3, 1997	49.06	49.06	48.81	49.00
1384	NYSE	SOR	Tue, Dec 2, 1997	49.13	49.44	49.06	49.06
1383	NYSE	SOR	Mon, Dec 1, 1997	49.06	49.38	49.00	49.19
1382	NYSE	SOR	Fri, Nov 28, 1997	49.25	49.44	49.06	49.19
1381	NYSE	SOR	Wed, Nov 26, 1997	49.00	49.38	48.63	49.00
1380	NYSE	SOR	Tue, Nov 25, 1997	49.06	49.06	48.25	49.00
1379	NYSE	SOR	Mon, Nov 24, 1997	49.19	49.19	48.88	49.00
1378	NYSE	SOR	Fri, Nov 21, 1997	49.25	49.38	49.00	49.19
1377	NYSE	SOR	Thu, Nov 20, 1997	48.50	49.13	48.50	49.00
1376	NYSE	SOR	Wed, Nov 19, 1997	48.00	48.69	47.88	48.69
1375	NYSE	SOR	Tue, Nov 18, 1997	51.00	51.06	50.31	51.00
1374	NYSE	SOR	Mon, Nov 17, 1997	50.44	51.00	50.38	50.81
1373	NYSE	SOR	Fri, Nov 14, 1997	50.31	50.63	50.31	50.63
1372	NYSE	SOR	Thu, Nov 13, 1997	50.00	50.31	49.81	50.19
1371	NYSE	SOR	Wed, Nov 12, 1997	50.06	50.25	50.00	50.19
1370	NYSE	SOR	Tue, Nov 11, 1997	50.13	50.25	50.00	50.25
1369	NYSE	SOR	Mon, Nov 10, 1997	49.94	50.25	49.81	50.00
1368	NYSE	SOR	Fri, Nov 7, 1997	49.00	49.81	49.00	49.69
1367	NYSE	SOR	Thu, Nov 6, 1997	50.25	50.56	49.88	50.13
1366	NYSE	SOR	Wed, Nov 5, 1997	49.50	50.31	49.50	50.25
1365	NYSE	SOR	Tue, Nov 4, 1997	49.31	49.50	49.06	49.50
1364	NYSE	SOR	Mon, Nov 3, 1997	48.13	49.31	48.13	49.06
1363	NYSE	SOR	Fri, Oct 31, 1997	49.00	49.00	48.13	48.13
1362	NYSE	SOR	Thu, Oct 30, 1997	48.50	49.00	48.50	48.75
1361	NYSE	SOR	Wed, Oct 29, 1997	49.13	49.13	48.63	48.75
1360	NYSE	SOR	Tue, Oct 28, 1997	48.00	49.13	47.00	48.88
1359	NYSE	SOR	Mon, Oct 27, 1997	49.13	49.13	48.25	48.25
1358	NYSE	SOR	Fri, Oct 24, 1997	48.50	49.38	48.50	49.13
1357	NYSE	SOR	Thu, Oct 23, 1997	50.06	50.25	49.63	49.75
1356	NYSE	SOR	Wed, Oct 22, 1997	50.63	50.63	50.31	50.31
1355	NYSE	SOR	Tue, Oct 21, 1997	50.19	51.00	50.19	51.00
1354	NYSE	SOR	Mon, Oct 20, 1997	49.50	49.94	49.44	49.94
1353	NYSE	SOR	Fri, Oct 17, 1997	50.25	50.25	49.38	49.50
1352	NYSE	SOR	Thu, Oct 16, 1997	50.25	51.13	50.00	50.00
1351	NYSE	SOR	Wed, Oct 15, 1997	50.25	50.50	49.75	50.00
1350	NYSE	SOR	Tue, Oct 14, 1997	50.50	50.63	50.00	50.00
1349	NYSE	SOR	Mon, Oct 13, 1997	50.25	51.00	50.00	50.25
1348	NYSE	SOR	Fri, Oct 10, 1997	49.81	50.50	49.81	50.50
1347	NYSE	SOR	Thu, Oct 9, 1997	50.00	50.19	49.63	50.06
1346	NYSE	SOR	Wed, Oct 8, 1997	50.75	51.00	50.06	50.06
1345	NYSE	SOR	Tue, Oct 7, 1997	50.63	51.25	50.63	50.63
1344	NYSE	SOR	Mon, Oct 6, 1997	49.94	50.50	49.94	50.50
1343	NYSE	SOR	Fri, Oct 3, 1997	49.88	50.00	49.63	49.88
1342	NYSE	SOR	Thu, Oct 2, 1997	49.75	49.88	49.63	49.75
1341	NYSE	SOR	Wed, Oct 1, 1997	49.50	49.75	49.38	49.75
1340	NYSE	SOR	Tue, Sep 30, 1997	49.50	49.50	49.38	49.38
1339	NYSE	SOR	Mon, Sep 29, 1997	49.38	49.75	49.38	49.75
1338	NYSE	SOR	Fri, Sep 26, 1997	49.13	49.88	49.13	49.63
1337	NYSE	SOR	Thu, Sep 25, 1997	49.38	49.75	49.06	49.06
1336	NYSE	SOR	Wed, Sep 24, 1997	49.38	49.94	49.38	49.63
1335	NYSE	SOR	Tue, Sep 23, 1997	49.63	49.94	49.63	49.63
1334	NYSE	SOR	Mon, Sep 22, 1997	49.69	49.88	49.44	49.88
1333	NYSE	SOR	Fri, Sep 19, 1997	49.63	49.94	49.25	49.94
1332	NYSE	SOR	Thu, Sep 18, 1997	49.63	49.94	49.63	49.88
1331	NYSE	SOR	Wed, Sep 17, 1997	49.19	49.75	49.19	49.50
1330	NYSE	SOR	Tue, Sep 16, 1997	48.56	49.44	48.50	49.19
1329	NYSE	SOR	Mon, Sep 15, 1997	48.25	48.38	48.25	48.31
1328	NYSE	SOR	Fri, Sep 12, 1997	47.63	48.00	47.63	48.00
1327	NYSE	SOR	Thu, Sep 11, 1997	47.63	47.63	47.19	47.38
1326	NYSE	SOR	Wed, Sep 10, 1997	47.94	47.94	47.50	47.88
1325	NYSE	SOR	Tue, Sep 9, 1997	47.69	48.00	47.63	47.94
1324	NYSE	SOR	Mon, Sep 8, 1997	47.63	48.00	47.63	47.94
1323	NYSE	SOR	Fri, Sep 5, 1997	47.63	47.88	47.50	47.88
1322	NYSE	SOR	Thu, Sep 4, 1997	47.31	47.94	47.31	47.88
1321	NYSE	SOR	Wed, Sep 3, 1997	47.63	47.94	47.38	47.56
1320	NYSE	SOR	Tue, Sep 2, 1997	47.13	47.88	47.13	47.88
1319	NYSE	SOR	Fri, Aug 29, 1997	46.88	47.00	46.75	46.81
1318	NYSE	SOR	Thu, Aug 28, 1997	46.88	47.13	46.56	46.63
1317	NYSE	SOR	Wed, Aug 27, 1997	46.75	47.19	46.56	46.88
1316	NYSE	SOR	Tue, Aug 26, 1997	46.88	47.13	46.88	46.88
1315	NYSE	SOR	Mon, Aug 25, 1997	47.00	47.19	46.94	46.94
1314	NYSE	SOR	Fri, Aug 22, 1997	47.25	47.38	46.88	47.00
1313	NYSE	SOR	Thu, Aug 21, 1997	48.00	48.00	47.50	47.50
1312	NYSE	SOR	Wed, Aug 20, 1997	47.25	48.00	47.13	48.00
1311	NYSE	SOR	Tue, Aug 19, 1997	47.75	48.50	47.75	48.25
1310	NYSE	SOR	Mon, Aug 18, 1997	47.88	48.00	47.75	48.00
1309	NYSE	SOR	Fri, Aug 15, 1997	47.88	48.00	47.63	47.75
1308	NYSE	SOR	Thu, Aug 14, 1997	47.81	47.88	47.69	47.75
1307	NYSE	SOR	Wed, Aug 13, 1997	47.63	47.88	47.63	47.81
1306	NYSE	SOR	Tue, Aug 12, 1997	47.88	48.00	47.63	47.63
1305	NYSE	SOR	Mon, Aug 11, 1997	47.63	47.88	47.50	47.75
1304	NYSE	SOR	Fri, Aug 8, 1997	47.63	47.88	47.50	47.63
1303	NYSE	SOR	Thu, Aug 7, 1997	48.44	48.44	48.00	48.00
1302	NYSE	SOR	Wed, Aug 6, 1997	48.63	48.88	48.25	48.38
1301	NYSE	SOR	Tue, Aug 5, 1997	47.88	48.75	47.88	48.63
1300	NYSE	SOR	Mon, Aug 4, 1997	48.00	48.00	47.56	47.88
1299	NYSE	SOR	Fri, Aug 1, 1997	47.88	47.88	47.63	47.75
1298	NYSE	SOR	Thu, Jul 31, 1997	47.75	47.94	47.75	47.88
1297	NYSE	SOR	Wed, Jul 30, 1997	47.50	48.00	47.50	48.00
1296	NYSE	SOR	Tue, Jul 29, 1997	47.63	47.88	47.50	47.63
1295	NYSE	SOR	Mon, Jul 28, 1997	47.50	47.88	47.44	47.88
1294	NYSE	SOR	Fri, Jul 25, 1997	47.38	47.44	47.38	47.44
1293	NYSE	SOR	Thu, Jul 24, 1997	47.13	47.56	46.88	47.56
1292	NYSE	SOR	Wed, Jul 23, 1997	47.38	47.63	47.25	47.38
1291	NYSE	SOR	Tue, Jul 22, 1997	47.13	47.50	47.00	47.50
1290	NYSE	SOR	Mon, Jul 21, 1997	47.69	47.69	46.81	47.13
1289	NYSE	SOR	Fri, Jul 18, 1997	47.38	47.50	47.19	47.50
1288	NYSE	SOR	Thu, Jul 17, 1997	47.50	47.63	47.19	47.63
1287	NYSE	SOR	Wed, Jul 16, 1997	47.75	47.75	47.19	47.50
1286	NYSE	SOR	Tue, Jul 15, 1997	47.31	47.75	47.19	47.69
1285	NYSE	SOR	Mon, Jul 14, 1997	47.13	47.50	47.13	47.19
1284	NYSE	SOR	Fri, Jul 11, 1997	47.38	47.75	47.13	47.13
1283	NYSE	SOR	Thu, Jul 10, 1997	46.94	47.25	46.81	47.25
1282	NYSE	SOR	Wed, Jul 9, 1997	47.56	47.81	46.69	46.69
1281	NYSE	SOR	Tue, Jul 8, 1997	47.50	47.75	47.06	47.44
1280	NYSE	SOR	Mon, Jul 7, 1997	47.13	47.38	47.13	47.38
1279	NYSE	SOR	Thu, Jul 3, 1997	47.25	47.25	46.63	47.13
1278	NYSE	SOR	Wed, Jul 2, 1997	47.38	47.50	47.00	47.00
1277	NYSE	SOR	Tue, Jul 1, 1997	47.25	47.38	47.00	47.38
1276	NYSE	SOR	Mon, Jun 30, 1997	47.00	47.25	46.75	47.00
1275	NYSE	SOR	Fri, Jun 27, 1997	47.13	47.38	46.94	47.25
1274	NYSE	SOR	Thu, Jun 26, 1997	47.50	47.50	47.00	47.00
1273	NYSE	SOR	Wed, Jun 25, 1997	48.00	48.13	47.25	47.25
1272	NYSE	SOR	Tue, Jun 24, 1997	48.00	48.25	47.75	48.00
1271	NYSE	SOR	Mon, Jun 23, 1997	48.00	48.50	48.00	48.25
1270	NYSE	SOR	Fri, Jun 20, 1997	48.00	48.25	48.00	48.00
1269	NYSE	SOR	Thu, Jun 19, 1997	47.75	48.13	47.75	48.00
1268	NYSE	SOR	Wed, Jun 18, 1997	47.38	47.88	47.38	47.75
1267	NYSE	SOR	Tue, Jun 17, 1997	47.38	47.50	47.13	47.38
1266	NYSE	SOR	Mon, Jun 16, 1997	46.63	47.13	46.63	47.13
1265	NYSE	SOR	Fri, Jun 13, 1997	46.38	46.38	46.13	46.38
1264	NYSE	SOR	Thu, Jun 12, 1997	45.88	46.25	45.88	46.13
1263	NYSE	SOR	Wed, Jun 11, 1997	45.88	45.88	45.75	45.88
1262	NYSE	SOR	Tue, Jun 10, 1997	45.75	45.88	45.75	45.88
1261	NYSE	SOR	Mon, Jun 9, 1997	45.38	45.88	45.38	45.75
1260	NYSE	SOR	Fri, Jun 6, 1997	45.00	45.50	45.00	45.50
1259	NYSE	SOR	Thu, Jun 5, 1997	44.63	45.00	44.63	44.88
1258	NYSE	SOR	Wed, Jun 4, 1997	44.50	44.63	44.50	44.63
1257	NYSE	SOR	Tue, Jun 3, 1997	44.25	45.25	44.25	44.50
1256	NYSE	SOR	Mon, Jun 2, 1997	44.50	44.88	44.38	44.50
1255	NYSE	SOR	Fri, May 30, 1997	44.00	44.38	44.00	44.25
1254	NYSE	SOR	Thu, May 29, 1997	44.13	44.88	44.13	44.25
1253	NYSE	SOR	Wed, May 28, 1997	44.25	44.50	44.13	44.38
1252	NYSE	SOR	Tue, May 27, 1997	44.25	44.75	44.25	44.25
1251	NYSE	SOR	Fri, May 23, 1997	43.75	44.00	43.63	44.00
1250	NYSE	SOR	Thu, May 22, 1997	43.50	44.00	43.50	43.63
1249	NYSE	SOR	Wed, May 21, 1997	44.00	44.13	44.00	44.00
1248	NYSE	SOR	Tue, May 20, 1997	44.63	45.00	44.50	45.00
1247	NYSE	SOR	Mon, May 19, 1997	44.50	44.88	44.50	44.75
1246	NYSE	SOR	Fri, May 16, 1997	45.00	45.00	44.38	44.63
1245	NYSE	SOR	Thu, May 15, 1997	44.38	45.00	44.38	45.00
1244	NYSE	SOR	Wed, May 14, 1997	44.25	44.88	44.25	44.38
1243	NYSE	SOR	Tue, May 13, 1997	44.88	44.88	44.25	44.25
1242	NYSE	SOR	Mon, May 12, 1997	44.88	44.88	44.63	44.88
1241	NYSE	SOR	Fri, May 9, 1997	44.50	44.88	44.25	44.88
1240	NYSE	SOR	Thu, May 8, 1997	44.63	44.88	44.13	44.63
1239	NYSE	SOR	Wed, May 7, 1997	44.25	44.88	44.25	44.38
1238	NYSE	SOR	Tue, May 6, 1997	44.13	44.75	44.13	44.50
1237	NYSE	SOR	Mon, May 5, 1997	43.88	44.25	43.75	44.00
1236	NYSE	SOR	Fri, May 2, 1997	44.38	44.50	44.13	44.13
1235	NYSE	SOR	Thu, May 1, 1997	44.25	44.38	44.13	44.13
1234	NYSE	SOR	Wed, Apr 30, 1997	44.13	44.25	44.13	44.25
1233	NYSE	SOR	Tue, Apr 29, 1997	43.88	44.25	43.88	44.25
1232	NYSE	SOR	Mon, Apr 28, 1997	43.50	43.75	43.50	43.63
1231	NYSE	SOR	Fri, Apr 25, 1997	43.25	43.63	43.25	43.63
1230	NYSE	SOR	Thu, Apr 24, 1997	43.63	43.75	43.50	43.50
1229	NYSE	SOR	Wed, Apr 23, 1997	43.63	43.88	43.63	43.75
1228	NYSE	SOR	Tue, Apr 22, 1997	43.63	43.88	43.25	43.75
1227	NYSE	SOR	Mon, Apr 21, 1997	43.63	44.00	43.63	43.75
1226	NYSE	SOR	Fri, Apr 18, 1997	44.00	44.13	43.88	43.88
1225	NYSE	SOR	Thu, Apr 17, 1997	43.50	44.13	43.50	44.00
1224	NYSE	SOR	Wed, Apr 16, 1997	43.75	43.88	43.50	43.75
1223	NYSE	SOR	Tue, Apr 15, 1997	43.38	43.75	43.25	43.75
1222	NYSE	SOR	Mon, Apr 14, 1997	43.63	43.63	43.25	43.50
1221	NYSE	SOR	Fri, Apr 11, 1997	44.00	44.00	43.50	43.63
1220	NYSE	SOR	Thu, Apr 10, 1997	44.13	44.38	43.88	44.00
1219	NYSE	SOR	Wed, Apr 9, 1997	43.75	43.88	43.75	43.88
1218	NYSE	SOR	Tue, Apr 8, 1997	43.75	43.88	43.63	43.75
1217	NYSE	SOR	Mon, Apr 7, 1997	43.75	43.75	43.63	43.63
1216	NYSE	SOR	Fri, Apr 4, 1997	43.63	43.75	43.38	43.63
1215	NYSE	SOR	Thu, Apr 3, 1997	43.88	43.88	43.75	43.75
1214	NYSE	SOR	Wed, Apr 2, 1997	44.00	44.00	43.75	43.75
1213	NYSE	SOR	Tue, Apr 1, 1997	44.25	44.25	43.75	43.75
1212	NYSE	SOR	Mon, Mar 31, 1997	44.38	44.50	43.75	44.25
1211	NYSE	SOR	Thu, Mar 27, 1997	44.50	44.63	44.50	44.50
1210	NYSE	SOR	Wed, Mar 26, 1997	44.75	44.88	44.50	44.50
1209	NYSE	SOR	Tue, Mar 25, 1997	44.63	45.13	44.50	45.00
1208	NYSE	SOR	Mon, Mar 24, 1997	44.50	44.63	44.38	44.50
1207	NYSE	SOR	Fri, Mar 21, 1997	44.63	44.63	44.50	44.50
1206	NYSE	SOR	Thu, Mar 20, 1997	45.00	45.00	44.75	44.88
1205	NYSE	SOR	Wed, Mar 19, 1997	45.38	45.38	45.00	45.13
1204	NYSE	SOR	Tue, Mar 18, 1997	45.00	45.50	45.00	45.38
1203	NYSE	SOR	Mon, Mar 17, 1997	44.13	44.63	44.13	44.63
1202	NYSE	SOR	Fri, Mar 14, 1997	44.13	44.13	43.75	43.88
1201	NYSE	SOR	Thu, Mar 13, 1997	44.00	44.25	43.88	43.88
1200	NYSE	SOR	Wed, Mar 12, 1997	44.38	44.63	43.88	44.13
1199	NYSE	SOR	Tue, Mar 11, 1997	44.50	44.63	44.13	44.25
1198	NYSE	SOR	Mon, Mar 10, 1997	44.13	44.38	44.00	44.25
1197	NYSE	SOR	Fri, Mar 7, 1997	44.38	44.38	44.00	44.00
1196	NYSE	SOR	Thu, Mar 6, 1997	44.00	44.38	43.88	44.13
1195	NYSE	SOR	Wed, Mar 5, 1997	43.88	44.25	43.88	44.25
1194	NYSE	SOR	Tue, Mar 4, 1997	43.63	44.00	43.63	44.00
1193	NYSE	SOR	Mon, Mar 3, 1997	43.88	43.88	43.75	43.88
1192	NYSE	SOR	Fri, Feb 28, 1997	43.75	43.88	43.75	43.75
1191	NYSE	SOR	Thu, Feb 27, 1997	43.75	44.00	43.50	44.00
1190	NYSE	SOR	Wed, Feb 26, 1997	44.50	44.63	43.25	43.75
1189	NYSE	SOR	Tue, Feb 25, 1997	44.25	44.63	44.00	44.63
1188	NYSE	SOR	Mon, Feb 24, 1997	44.50	44.75	44.25	44.50
1187	NYSE	SOR	Fri, Feb 21, 1997	44.38	44.63	44.25	44.50
1186	NYSE	SOR	Thu, Feb 20, 1997	44.88	45.00	44.50	44.50
1185	NYSE	SOR	Wed, Feb 19, 1997	44.88	45.00	44.75	45.00
1184	NYSE	SOR	Tue, Feb 18, 1997	45.63	45.75	45.50	45.75
1183	NYSE	SOR	Fri, Feb 14, 1997	45.00	45.50	45.00	45.50
1182	NYSE	SOR	Thu, Feb 13, 1997	45.50	45.75	45.25	45.25
1181	NYSE	SOR	Wed, Feb 12, 1997	45.25	45.50	45.25	45.50
1180	NYSE	SOR	Tue, Feb 11, 1997	45.25	45.38	45.00	45.00
1179	NYSE	SOR	Mon, Feb 10, 1997	45.25	45.38	45.13	45.38
1178	NYSE	SOR	Fri, Feb 7, 1997	44.88	45.38	44.88	45.13
1177	NYSE	SOR	Thu, Feb 6, 1997	44.75	45.13	44.75	44.88
1176	NYSE	SOR	Wed, Feb 5, 1997	44.88	45.25	44.63	45.00
1175	NYSE	SOR	Tue, Feb 4, 1997	45.38	45.38	44.75	44.88
1174	NYSE	SOR	Mon, Feb 3, 1997	45.38	45.38	45.00	45.38
1173	NYSE	SOR	Fri, Jan 31, 1997	45.25	45.38	45.25	45.38
1172	NYSE	SOR	Thu, Jan 30, 1997	45.25	45.25	45.00	45.25
1171	NYSE	SOR	Wed, Jan 29, 1997	45.00	45.25	45.00	45.13
1170	NYSE	SOR	Tue, Jan 28, 1997	45.13	45.25	45.00	45.25
1169	NYSE	SOR	Mon, Jan 27, 1997	44.50	44.88	44.25	44.88
1168	NYSE	SOR	Fri, Jan 24, 1997	44.88	44.88	44.38	44.38
1167	NYSE	SOR	Thu, Jan 23, 1997	45.00	45.13	44.63	45.13
1166	NYSE	SOR	Wed, Jan 22, 1997	44.63	44.88	44.50	44.88
1165	NYSE	SOR	Tue, Jan 21, 1997	44.75	44.88	44.50	44.63
1164	NYSE	SOR	Mon, Jan 20, 1997	44.50	45.00	44.38	44.63
1163	NYSE	SOR	Fri, Jan 17, 1997	44.50	44.88	44.50	44.50
1162	NYSE	SOR	Thu, Jan 16, 1997	44.75	44.88	44.50	44.75
1161	NYSE	SOR	Wed, Jan 15, 1997	44.75	45.00	44.75	45.00
1160	NYSE	SOR	Tue, Jan 14, 1997	44.38	44.75	44.25	44.50
1159	NYSE	SOR	Mon, Jan 13, 1997	44.13	44.88	44.13	44.63
1158	NYSE	SOR	Fri, Jan 10, 1997	44.38	44.38	44.13	44.13
1157	NYSE	SOR	Thu, Jan 9, 1997	44.13	44.50	44.13	44.38
1156	NYSE	SOR	Wed, Jan 8, 1997	45.25	45.25	43.63	43.63
1155	NYSE	SOR	Tue, Jan 7, 1997	45.00	45.25	45.00	45.00
1154	NYSE	SOR	Mon, Jan 6, 1997	45.25	45.38	45.00	45.25
1153	NYSE	SOR	Fri, Jan 3, 1997	45.00	45.50	45.00	45.50
1152	NYSE	SOR	Thu, Jan 2, 1997	45.38	45.38	44.63	45.25
1151	NYSE	SOR	Tue, Dec 31, 1996	44.88	45.88	44.50	45.50
1150	NYSE	SOR	Mon, Dec 30, 1996	44.38	45.00	44.38	45.00
1149	NYSE	SOR	Fri, Dec 27, 1996	44.50	44.50	44.38	44.50
1148	NYSE	SOR	Thu, Dec 26, 1996	44.00	44.38	44.00	44.38
1147	NYSE	SOR	Tue, Dec 24, 1996	44.25	44.50	44.25	44.38
1146	NYSE	SOR	Mon, Dec 23, 1996	43.88	44.25	43.88	44.25
1145	NYSE	SOR	Fri, Dec 20, 1996	44.00	44.00	43.88	44.00
1144	NYSE	SOR	Thu, Dec 19, 1996	43.38	43.88	43.38	43.88
1143	NYSE	SOR	Wed, Dec 18, 1996	43.25	43.25	43.00	43.25
1142	NYSE	SOR	Tue, Dec 17, 1996	43.50	43.50	43.13	43.13
1141	NYSE	SOR	Mon, Dec 16, 1996	42.00	42.88	42.00	42.25
1140	NYSE	SOR	Fri, Dec 13, 1996	42.00	42.25	41.75	41.75
1139	NYSE	SOR	Thu, Dec 12, 1996	41.88	42.13	41.88	42.00
1138	NYSE	SOR	Wed, Dec 11, 1996	42.00	42.13	41.88	41.88
1137	NYSE	SOR	Tue, Dec 10, 1996	42.00	42.75	42.00	42.25
1136	NYSE	SOR	Mon, Dec 9, 1996	42.50	42.50	41.75	41.75
1135	NYSE	SOR	Fri, Dec 6, 1996	42.50	42.50	42.00	42.38
1134	NYSE	SOR	Thu, Dec 5, 1996	42.75	42.88	42.50	42.50
1133	NYSE	SOR	Wed, Dec 4, 1996	42.38	43.13	42.13	43.00
1132	NYSE	SOR	Tue, Dec 3, 1996	42.13	42.63	42.13	42.63
1131	NYSE	SOR	Mon, Dec 2, 1996	42.25	42.50	42.25	42.38
1130	NYSE	SOR	Fri, Nov 29, 1996	42.00	42.75	41.88	42.50
1129	NYSE	SOR	Wed, Nov 27, 1996	42.00	42.25	41.75	41.75
1128	NYSE	SOR	Tue, Nov 26, 1996	42.13	42.50	42.13	42.25
1127	NYSE	SOR	Mon, Nov 25, 1996	41.75	42.13	41.63	42.13
1126	NYSE	SOR	Fri, Nov 22, 1996	41.50	41.75	41.00	41.63
1125	NYSE	SOR	Thu, Nov 21, 1996	41.75	41.75	41.75	41.75
1124	NYSE	SOR	Wed, Nov 20, 1996	41.63	42.13	41.38	41.88
1123	NYSE	SOR	Tue, Nov 19, 1996	44.25	44.63	44.25	44.63
1122	NYSE	SOR	Mon, Nov 18, 1996	44.00	44.38	43.75	44.38
1121	NYSE	SOR	Fri, Nov 15, 1996	44.00	44.13	43.75	43.75
1120	NYSE	SOR	Thu, Nov 14, 1996	44.00	44.00	43.75	43.75
1119	NYSE	SOR	Wed, Nov 13, 1996	43.63	44.00	43.63	44.00
1118	NYSE	SOR	Tue, Nov 12, 1996	43.50	43.75	43.38	43.38
1117	NYSE	SOR	Mon, Nov 11, 1996	43.25	43.50	43.00	43.50
1116	NYSE	SOR	Fri, Nov 8, 1996	43.13	43.38	43.00	43.00
1115	NYSE	SOR	Thu, Nov 7, 1996	42.50	43.38	42.50	43.38
1114	NYSE	SOR	Wed, Nov 6, 1996	42.00	42.50	42.00	42.50
1113	NYSE	SOR	Tue, Nov 5, 1996	41.88	42.13	41.75	41.75
1112	NYSE	SOR	Mon, Nov 4, 1996	41.38	41.75	41.38	41.63
1111	NYSE	SOR	Fri, Nov 1, 1996	41.50	41.50	41.38	41.50
1110	NYSE	SOR	Thu, Oct 31, 1996	41.25	41.50	41.25	41.38
1109	NYSE	SOR	Wed, Oct 30, 1996	41.38	41.38	41.25	41.25
1108	NYSE	SOR	Tue, Oct 29, 1996	41.63	41.63	41.13	41.13
1107	NYSE	SOR	Mon, Oct 28, 1996	42.13	42.13	41.75	41.75
1106	NYSE	SOR	Fri, Oct 25, 1996	41.88	42.25	41.63	41.88
1105	NYSE	SOR	Thu, Oct 24, 1996	41.88	42.25	41.88	42.00
1104	NYSE	SOR	Wed, Oct 23, 1996	41.13	41.75	41.13	41.63
1103	NYSE	SOR	Tue, Oct 22, 1996	41.50	41.75	41.25	41.25
1102	NYSE	SOR	Mon, Oct 21, 1996	41.75	41.88	41.63	41.63
1101	NYSE	SOR	Fri, Oct 18, 1996	42.00	42.13	41.75	41.75
1100	NYSE	SOR	Thu, Oct 17, 1996	42.00	42.00	41.75	42.00
1099	NYSE	SOR	Wed, Oct 16, 1996	41.88	42.25	41.88	42.13
1098	NYSE	SOR	Tue, Oct 15, 1996	42.00	42.25	41.88	41.88
1097	NYSE	SOR	Mon, Oct 14, 1996	42.00	42.13	41.88	41.88
1096	NYSE	SOR	Fri, Oct 11, 1996	41.75	42.00	41.75	41.88
1095	NYSE	SOR	Thu, Oct 10, 1996	42.00	42.00	41.75	41.75
1094	NYSE	SOR	Wed, Oct 9, 1996	42.13	42.13	41.75	42.13
1093	NYSE	SOR	Tue, Oct 8, 1996	42.25	42.38	42.25	42.25
1092	NYSE	SOR	Mon, Oct 7, 1996	42.50	42.50	42.25	42.38
1091	NYSE	SOR	Fri, Oct 4, 1996	42.50	42.63	42.50	42.50
1090	NYSE	SOR	Thu, Oct 3, 1996	42.25	42.50	42.25	42.50
1089	NYSE	SOR	Wed, Oct 2, 1996	42.25	42.50	42.25	42.38
1088	NYSE	SOR	Tue, Oct 1, 1996	42.25	42.38	42.25	42.38
1087	NYSE	SOR	Mon, Sep 30, 1996	42.13	42.38	42.00	42.13
1086	NYSE	SOR	Fri, Sep 27, 1996	42.00	42.25	42.00	42.00
1085	NYSE	SOR	Thu, Sep 26, 1996	41.88	42.00	41.88	41.88
1084	NYSE	SOR	Wed, Sep 25, 1996	42.13	42.13	41.88	41.88
1083	NYSE	SOR	Tue, Sep 24, 1996	42.13	42.38	42.13	42.38
1082	NYSE	SOR	Mon, Sep 23, 1996	42.25	42.50	42.25	42.25
1081	NYSE	SOR	Fri, Sep 20, 1996	42.50	42.50	42.25	42.50
1080	NYSE	SOR	Thu, Sep 19, 1996	42.50	42.50	42.13	42.38
1079	NYSE	SOR	Wed, Sep 18, 1996	42.25	42.50	42.00	42.50
1078	NYSE	SOR	Tue, Sep 17, 1996	42.00	42.50	42.00	42.25
1077	NYSE	SOR	Mon, Sep 16, 1996	41.63	41.75	41.38	41.75
1076	NYSE	SOR	Fri, Sep 13, 1996	41.38	41.63	41.25	41.50
1075	NYSE	SOR	Thu, Sep 12, 1996	40.75	41.38	40.75	41.13
1074	NYSE	SOR	Wed, Sep 11, 1996	40.88	41.00	40.63	41.00
1073	NYSE	SOR	Tue, Sep 10, 1996	41.50	41.75	41.00	41.00
1072	NYSE	SOR	Mon, Sep 9, 1996	41.38	41.50	41.25	41.50
1071	NYSE	SOR	Fri, Sep 6, 1996	41.00	41.13	40.75	41.13
1070	NYSE	SOR	Thu, Sep 5, 1996	40.88	41.25	40.88	41.00
1069	NYSE	SOR	Wed, Sep 4, 1996	40.75	41.13	40.63	40.88
1068	NYSE	SOR	Tue, Sep 3, 1996	41.25	41.38	40.88	41.00
1067	NYSE	SOR	Fri, Aug 30, 1996	41.63	41.63	41.13	41.13
1066	NYSE	SOR	Thu, Aug 29, 1996	41.75	41.75	41.25	41.63
1065	NYSE	SOR	Wed, Aug 28, 1996	41.50	41.63	41.38	41.63
1064	NYSE	SOR	Tue, Aug 27, 1996	40.88	41.50	40.88	41.50
1063	NYSE	SOR	Mon, Aug 26, 1996	40.75	40.88	40.50	40.88
1062	NYSE	SOR	Fri, Aug 23, 1996	40.75	40.88	40.75	40.88
1061	NYSE	SOR	Thu, Aug 22, 1996	40.50	40.75	40.50	40.63
1060	NYSE	SOR	Wed, Aug 21, 1996	40.75	40.88	40.50	40.75
1059	NYSE	SOR	Tue, Aug 20, 1996	41.50	41.75	41.38	41.50
1058	NYSE	SOR	Mon, Aug 19, 1996	41.25	41.63	41.25	41.63
1057	NYSE	SOR	Fri, Aug 16, 1996	41.13	41.25	41.00	41.13
1056	NYSE	SOR	Thu, Aug 15, 1996	41.25	41.25	41.00	41.00
1055	NYSE	SOR	Wed, Aug 14, 1996	41.13	41.13	41.00	41.13
1054	NYSE	SOR	Tue, Aug 13, 1996	41.13	41.38	41.00	41.00
1053	NYSE	SOR	Mon, Aug 12, 1996	41.38	41.38	41.00	41.25
1052	NYSE	SOR	Fri, Aug 9, 1996	41.13	41.50	41.13	41.38
1051	NYSE	SOR	Thu, Aug 8, 1996	41.38	41.38	41.00	41.25
1050	NYSE	SOR	Wed, Aug 7, 1996	41.50	41.50	40.88	41.38
1049	NYSE	SOR	Tue, Aug 6, 1996	41.13	41.75	41.13	41.75
1048	NYSE	SOR	Mon, Aug 5, 1996	41.00	41.50	40.88	40.88
1047	NYSE	SOR	Fri, Aug 2, 1996	41.00	41.25	41.00	41.25
1046	NYSE	SOR	Thu, Aug 1, 1996	40.63	40.88	40.50	40.88
1045	NYSE	SOR	Wed, Jul 31, 1996	40.25	40.63	40.13	40.63
1044	NYSE	SOR	Tue, Jul 30, 1996	40.25	40.25	40.13	40.13
1043	NYSE	SOR	Mon, Jul 29, 1996	40.00	40.25	40.00	40.13
1042	NYSE	SOR	Fri, Jul 26, 1996	40.38	40.50	40.13	40.13
1041	NYSE	SOR	Thu, Jul 25, 1996	39.75	40.25	39.75	40.25
1040	NYSE	SOR	Wed, Jul 24, 1996	40.00	40.00	39.63	39.88
1039	NYSE	SOR	Tue, Jul 23, 1996	40.25	40.38	40.00	40.00
1038	NYSE	SOR	Mon, Jul 22, 1996	40.50	40.63	40.38	40.38
1037	NYSE	SOR	Fri, Jul 19, 1996	40.88	41.38	40.50	40.75
1036	NYSE	SOR	Thu, Jul 18, 1996	41.13	41.38	40.88	41.00
1035	NYSE	SOR	Wed, Jul 17, 1996	40.50	41.25	40.50	41.25
1034	NYSE	SOR	Tue, Jul 16, 1996	40.75	40.75	40.13	40.50
1033	NYSE	SOR	Mon, Jul 15, 1996	40.88	40.88	40.63	40.75
1032	NYSE	SOR	Fri, Jul 12, 1996	41.00	41.00	40.63	41.00
1031	NYSE	SOR	Thu, Jul 11, 1996	41.00	41.00	40.75	40.75
1030	NYSE	SOR	Wed, Jul 10, 1996	41.00	41.00	40.75	40.88
1029	NYSE	SOR	Tue, Jul 9, 1996	40.88	41.00	40.75	41.00
1028	NYSE	SOR	Mon, Jul 8, 1996	40.75	40.88	40.75	40.75
1027	NYSE	SOR	Fri, Jul 5, 1996	40.88	40.88	40.88	40.88
1026	NYSE	SOR	Wed, Jul 3, 1996	41.38	41.38	40.88	40.88
1025	NYSE	SOR	Tue, Jul 2, 1996	41.38	41.38	41.13	41.13
1024	NYSE	SOR	Mon, Jul 1, 1996	41.00	41.38	41.00	41.38
1023	NYSE	SOR	Fri, Jun 28, 1996	41.50	41.50	41.00	41.25
1022	NYSE	SOR	Thu, Jun 27, 1996	41.13	41.38	41.00	41.38
1021	NYSE	SOR	Wed, Jun 26, 1996	41.63	41.63	41.25	41.25
1020	NYSE	SOR	Tue, Jun 25, 1996	41.50	41.50	41.38	41.38
1019	NYSE	SOR	Mon, Jun 24, 1996	41.38	41.88	41.38	41.50
1018	NYSE	SOR	Fri, Jun 21, 1996	41.50	41.50	41.38	41.38
1017	NYSE	SOR	Thu, Jun 20, 1996	41.88	42.00	41.63	41.75
1016	NYSE	SOR	Wed, Jun 19, 1996	42.00	42.25	42.00	42.13
1015	NYSE	SOR	Tue, Jun 18, 1996	41.63	42.00	41.63	42.00
1014	NYSE	SOR	Mon, Jun 17, 1996	41.50	41.63	40.75	41.63
1013	NYSE	SOR	Fri, Jun 14, 1996	41.25	41.75	41.25	41.25
1012	NYSE	SOR	Thu, Jun 13, 1996	40.63	41.00	40.63	41.00
1011	NYSE	SOR	Wed, Jun 12, 1996	41.13	41.13	40.88	40.88
1010	NYSE	SOR	Tue, Jun 11, 1996	40.88	41.25	40.38	41.00
1009	NYSE	SOR	Mon, Jun 10, 1996	40.75	40.88	40.50	40.63
1008	NYSE	SOR	Fri, Jun 7, 1996	40.50	40.75	40.38	40.63
1007	NYSE	SOR	Thu, Jun 6, 1996	41.00	41.13	40.63	40.63
1006	NYSE	SOR	Wed, Jun 5, 1996	40.75	41.00	40.63	40.88
1005	NYSE	SOR	Tue, Jun 4, 1996	40.50	40.75	40.38	40.75
1004	NYSE	SOR	Mon, Jun 3, 1996	40.50	40.50	40.25	40.38
1003	NYSE	SOR	Fri, May 31, 1996	40.63	40.63	40.50	40.50
1002	NYSE	SOR	Thu, May 30, 1996	40.75	40.75	40.50	40.50
1001	NYSE	SOR	Wed, May 29, 1996	40.75	41.00	40.63	40.75
1000	NYSE	SOR	Tue, May 28, 1996	41.00	41.13	40.75	41.00
999	NYSE	SOR	Fri, May 24, 1996	41.00	41.13	40.75	40.88
998	NYSE	SOR	Thu, May 23, 1996	41.25	41.63	41.00	41.13
997	NYSE	SOR	Wed, May 22, 1996	42.00	42.00	41.25	41.25
996	NYSE	SOR	Tue, May 21, 1996	42.88	42.88	42.50	42.75
995	NYSE	SOR	Mon, May 20, 1996	42.25	42.50	42.25	42.50
994	NYSE	SOR	Fri, May 17, 1996	42.25	42.38	42.25	42.25
993	NYSE	SOR	Thu, May 16, 1996	42.88	42.88	42.25	42.25
992	NYSE	SOR	Wed, May 15, 1996	42.50	42.50	42.25	42.50
991	NYSE	SOR	Tue, May 14, 1996	42.38	42.88	42.13	42.25
990	NYSE	SOR	Mon, May 13, 1996	41.75	42.75	41.75	42.13
989	NYSE	SOR	Fri, May 10, 1996	41.50	42.13	41.25	41.50
988	NYSE	SOR	Thu, May 9, 1996	41.25	41.38	41.13	41.13
987	NYSE	SOR	Wed, May 8, 1996	41.13	41.38	41.00	41.25
986	NYSE	SOR	Tue, May 7, 1996	41.25	41.38	41.13	41.38
985	NYSE	SOR	Mon, May 6, 1996	41.75	41.75	41.38	41.38
984	NYSE	SOR	Fri, May 3, 1996	41.50	42.00	41.50	41.50
983	NYSE	SOR	Thu, May 2, 1996	41.88	42.00	41.38	41.38
982	NYSE	SOR	Wed, May 1, 1996	41.75	42.13	41.75	42.13
981	NYSE	SOR	Tue, Apr 30, 1996	41.00	41.75	41.00	41.50
980	NYSE	SOR	Mon, Apr 29, 1996	41.00	41.25	40.75	41.13
979	NYSE	SOR	Fri, Apr 26, 1996	40.75	41.13	40.63	41.13
978	NYSE	SOR	Thu, Apr 25, 1996	41.00	41.25	40.63	40.75
977	NYSE	SOR	Wed, Apr 24, 1996	41.50	41.50	40.75	40.75
976	NYSE	SOR	Tue, Apr 23, 1996	41.00	41.25	40.88	41.25
975	NYSE	SOR	Mon, Apr 22, 1996	41.00	41.50	41.00	41.00
974	NYSE	SOR	Fri, Apr 19, 1996	40.75	41.25	40.75	41.13
973	NYSE	SOR	Thu, Apr 18, 1996	40.50	40.63	40.25	40.50
972	NYSE	SOR	Wed, Apr 17, 1996	41.00	41.25	40.50	40.63
971	NYSE	SOR	Tue, Apr 16, 1996	41.38	41.75	40.50	40.75
970	NYSE	SOR	Mon, Apr 15, 1996	41.88	41.88	41.63	41.63
969	NYSE	SOR	Fri, Apr 12, 1996	41.25	42.00	41.25	41.75
968	NYSE	SOR	Thu, Apr 11, 1996	41.38	41.50	41.25	41.38
967	NYSE	SOR	Wed, Apr 10, 1996	42.13	42.25	41.88	41.88
966	NYSE	SOR	Tue, Apr 9, 1996	42.38	42.38	42.00	42.13
965	NYSE	SOR	Mon, Apr 8, 1996	42.38	42.63	42.25	42.38
964	NYSE	SOR	Thu, Apr 4, 1996	42.25	42.75	41.88	42.75
963	NYSE	SOR	Wed, Apr 3, 1996	42.38	42.50	42.13	42.13
962	NYSE	SOR	Tue, Apr 2, 1996	42.38	42.63	42.13	42.13
961	NYSE	SOR	Mon, Apr 1, 1996	42.38	42.63	42.13	42.13
960	NYSE	SOR	Fri, Mar 29, 1996	41.88	42.25	41.75	42.13
959	NYSE	SOR	Thu, Mar 28, 1996	42.25	42.38	41.50	41.75
958	NYSE	SOR	Wed, Mar 27, 1996	43.00	43.00	42.50	42.50
957	NYSE	SOR	Tue, Mar 26, 1996	43.25	43.75	43.25	43.25
956	NYSE	SOR	Mon, Mar 25, 1996	43.88	43.88	43.25	43.50
955	NYSE	SOR	Fri, Mar 22, 1996	43.75	43.88	43.75	43.75
954	NYSE	SOR	Thu, Mar 21, 1996	43.75	43.75	43.75	43.75
953	NYSE	SOR	Wed, Mar 20, 1996	43.25	43.88	43.25	43.75
952	NYSE	SOR	Tue, Mar 19, 1996	43.00	43.63	43.00	43.25
951	NYSE	SOR	Mon, Mar 18, 1996	42.13	43.13	42.13	43.00
950	NYSE	SOR	Fri, Mar 15, 1996	41.13	42.13	41.13	42.13
949	NYSE	SOR	Thu, Mar 14, 1996	41.50	41.75	41.13	41.38
948	NYSE	SOR	Wed, Mar 13, 1996	41.00	41.50	40.75	41.50
947	NYSE	SOR	Tue, Mar 12, 1996	42.63	42.75	40.75	40.75
946	NYSE	SOR	Mon, Mar 11, 1996	44.00	44.00	42.00	42.63
945	NYSE	SOR	Fri, Mar 8, 1996	43.75	44.63	43.75	44.25
944	NYSE	SOR	Thu, Mar 7, 1996	43.63	43.88	43.63	43.88
943	NYSE	SOR	Wed, Mar 6, 1996	43.63	43.88	43.63	43.75
942	NYSE	SOR	Tue, Mar 5, 1996	43.75	44.00	43.50	43.50
941	NYSE	SOR	Mon, Mar 4, 1996	44.38	44.38	43.63	43.63
940	NYSE	SOR	Fri, Mar 1, 1996	44.38	44.88	44.38	44.63
939	NYSE	SOR	Thu, Feb 29, 1996	44.63	45.00	44.50	44.50
938	NYSE	SOR	Wed, Feb 28, 1996	44.25	44.38	44.13	44.38
937	NYSE	SOR	Tue, Feb 27, 1996	44.75	44.88	44.50	44.50
936	NYSE	SOR	Mon, Feb 26, 1996	43.63	44.50	43.63	44.50
935	NYSE	SOR	Fri, Feb 23, 1996	44.00	44.63	43.63	43.63
934	NYSE	SOR	Thu, Feb 22, 1996	43.75	44.13	43.63	43.88
933	NYSE	SOR	Wed, Feb 21, 1996	43.50	43.63	43.50	43.63
932	NYSE	SOR	Tue, Feb 20, 1996	45.00	45.00	44.38	44.38
931	NYSE	SOR	Fri, Feb 16, 1996	45.50	45.88	44.25	45.00
930	NYSE	SOR	Thu, Feb 15, 1996	45.00	45.25	44.63	45.25
929	NYSE	SOR	Wed, Feb 14, 1996	44.00	44.88	44.00	44.88
928	NYSE	SOR	Tue, Feb 13, 1996	44.13	44.25	43.88	44.00
927	NYSE	SOR	Mon, Feb 12, 1996	44.50	45.00	44.13	44.25
926	NYSE	SOR	Fri, Feb 9, 1996	44.00	44.50	44.00	44.50
925	NYSE	SOR	Thu, Feb 8, 1996	43.75	44.13	43.75	44.00
924	NYSE	SOR	Wed, Feb 7, 1996	43.25	44.13	43.25	44.00
923	NYSE	SOR	Tue, Feb 6, 1996	43.00	43.25	42.75	43.00
922	NYSE	SOR	Mon, Feb 5, 1996	42.38	43.00	42.38	43.00
921	NYSE	SOR	Fri, Feb 2, 1996	42.75	42.75	42.00	42.38
920	NYSE	SOR	Thu, Feb 1, 1996	42.13	42.75	42.00	42.50
919	NYSE	SOR	Wed, Jan 31, 1996	42.63	42.63	41.88	42.00
918	NYSE	SOR	Tue, Jan 30, 1996	42.50	42.50	42.00	42.50
917	NYSE	SOR	Mon, Jan 29, 1996	42.13	42.63	42.13	42.25
916	NYSE	SOR	Fri, Jan 26, 1996	42.13	42.38	42.00	42.25
915	NYSE	SOR	Thu, Jan 25, 1996	42.38	42.50	42.00	42.25
914	NYSE	SOR	Wed, Jan 24, 1996	42.50	42.75	42.25	42.25
913	NYSE	SOR	Tue, Jan 23, 1996	42.25	42.88	42.00	42.25
912	NYSE	SOR	Mon, Jan 22, 1996	42.50	42.50	41.75	41.75
911	NYSE	SOR	Fri, Jan 19, 1996	42.00	42.50	42.00	42.25
910	NYSE	SOR	Thu, Jan 18, 1996	42.25	42.63	42.00	42.13
909	NYSE	SOR	Wed, Jan 17, 1996	42.38	42.75	42.00	42.00
908	NYSE	SOR	Tue, Jan 16, 1996	42.75	42.75	42.50	42.75
907	NYSE	SOR	Mon, Jan 15, 1996	42.25	42.88	42.00	42.75
906	NYSE	SOR	Fri, Jan 12, 1996	42.00	43.00	42.00	42.50
905	NYSE	SOR	Thu, Jan 11, 1996	41.38	42.25	41.38	42.25
904	NYSE	SOR	Wed, Jan 10, 1996	41.88	42.13	41.38	41.38
903	NYSE	SOR	Tue, Jan 9, 1996	42.25	42.63	42.25	42.25
902	NYSE	SOR	Mon, Jan 8, 1996	41.75	42.13	41.75	42.13
901	NYSE	SOR	Fri, Jan 5, 1996	41.88	42.00	41.88	42.00
900	NYSE	SOR	Thu, Jan 4, 1996	41.75	41.88	41.63	41.88
899	NYSE	SOR	Wed, Jan 3, 1996	41.88	42.00	41.50	42.00
898	NYSE	SOR	Tue, Jan 2, 1996	41.50	41.88	41.38	41.63
897	NYSE	SOR	Fri, Dec 29, 1995	41.50	42.00	41.50	41.88
896	NYSE	SOR	Thu, Dec 28, 1995	41.50	41.88	41.38	41.50
895	NYSE	SOR	Wed, Dec 27, 1995	41.25	41.88	41.25	41.75
894	NYSE	SOR	Tue, Dec 26, 1995	41.13	41.38	41.13	41.25
893	NYSE	SOR	Fri, Dec 22, 1995	41.13	41.25	41.00	41.00
892	NYSE	SOR	Thu, Dec 21, 1995	41.00	41.25	40.88	40.88
891	NYSE	SOR	Wed, Dec 20, 1995	41.00	41.25	40.75	41.13
890	NYSE	SOR	Tue, Dec 19, 1995	41.00	41.38	40.88	41.13
889	NYSE	SOR	Mon, Dec 18, 1995	40.75	40.88	40.38	40.88
888	NYSE	SOR	Fri, Dec 15, 1995	40.63	40.75	40.38	40.50
887	NYSE	SOR	Thu, Dec 14, 1995	40.75	40.75	40.13	40.63
886	NYSE	SOR	Wed, Dec 13, 1995	40.13	40.88	40.13	40.50
885	NYSE	SOR	Tue, Dec 12, 1995	40.50	40.50	40.13	40.13
884	NYSE	SOR	Mon, Dec 11, 1995	40.13	40.88	40.00	40.25
883	NYSE	SOR	Fri, Dec 8, 1995	40.63	40.63	39.88	39.88
882	NYSE	SOR	Thu, Dec 7, 1995	40.25	40.38	40.00	40.38
881	NYSE	SOR	Wed, Dec 6, 1995	40.25	40.63	40.13	40.13
880	NYSE	SOR	Tue, Dec 5, 1995	40.13	40.75	40.13	40.50
879	NYSE	SOR	Mon, Dec 4, 1995	41.00	41.13	40.13	40.13
878	NYSE	SOR	Fri, Dec 1, 1995	40.75	41.50	40.75	41.00
877	NYSE	SOR	Thu, Nov 30, 1995	40.38	41.25	40.38	41.00
876	NYSE	SOR	Wed, Nov 29, 1995	40.75	40.88	40.50	40.63
875	NYSE	SOR	Tue, Nov 28, 1995	40.75	41.00	40.13	40.50
874	NYSE	SOR	Mon, Nov 27, 1995	40.25	40.50	40.13	40.50
873	NYSE	SOR	Fri, Nov 24, 1995	40.13	40.13	40.13	40.13
872	NYSE	SOR	Wed, Nov 22, 1995	40.13	40.25	40.00	40.13
871	NYSE	SOR	Tue, Nov 21, 1995	40.00	40.38	40.00	40.38
870	NYSE	SOR	Mon, Nov 20, 1995	41.38	41.50	40.63	41.25
869	NYSE	SOR	Fri, Nov 17, 1995	41.63	41.88	41.38	41.63
868	NYSE	SOR	Thu, Nov 16, 1995	41.50	41.88	41.50	41.88
867	NYSE	SOR	Wed, Nov 15, 1995	41.38	41.75	41.25	41.75
866	NYSE	SOR	Tue, Nov 14, 1995	40.88	41.75	40.63	41.50
865	NYSE	SOR	Mon, Nov 13, 1995	41.63	41.75	41.13	41.13
864	NYSE	SOR	Fri, Nov 10, 1995	41.50	41.75	41.00	41.63
863	NYSE	SOR	Thu, Nov 9, 1995	40.88	41.25	40.88	41.13
862	NYSE	SOR	Wed, Nov 8, 1995	40.75	40.75	40.25	40.63
861	NYSE	SOR	Tue, Nov 7, 1995	41.25	41.25	40.50	40.88
860	NYSE	SOR	Mon, Nov 6, 1995	40.75	41.63	40.75	41.13
859	NYSE	SOR	Fri, Nov 3, 1995	40.50	40.75	40.38	40.50
858	NYSE	SOR	Thu, Nov 2, 1995	41.00	41.00	40.38	40.38
857	NYSE	SOR	Wed, Nov 1, 1995	40.75	41.00	40.75	40.75
856	NYSE	SOR	Tue, Oct 31, 1995	41.00	41.50	40.75	40.75
855	NYSE	SOR	Mon, Oct 30, 1995	41.13	41.13	40.88	40.88
854	NYSE	SOR	Fri, Oct 27, 1995	40.63	41.50	40.63	41.38
853	NYSE	SOR	Thu, Oct 26, 1995	40.75	41.00	40.75	40.75
852	NYSE	SOR	Wed, Oct 25, 1995	40.88	41.63	40.88	41.00
851	NYSE	SOR	Tue, Oct 24, 1995	41.25	41.38	41.00	41.00
850	NYSE	SOR	Mon, Oct 23, 1995	41.25	41.50	41.00	41.00
849	NYSE	SOR	Fri, Oct 20, 1995	41.00	41.63	41.00	41.00
848	NYSE	SOR	Thu, Oct 19, 1995	41.75	41.88	41.00	41.00
847	NYSE	SOR	Wed, Oct 18, 1995	41.88	41.88	41.13	41.50
846	NYSE	SOR	Tue, Oct 17, 1995	41.63	41.88	41.13	41.88
845	NYSE	SOR	Mon, Oct 16, 1995	41.25	41.88	41.00	41.88
844	NYSE	SOR	Fri, Oct 13, 1995	41.75	41.75	41.25	41.25
843	NYSE	SOR	Thu, Oct 12, 1995	41.00	41.63	41.00	41.63
842	NYSE	SOR	Wed, Oct 11, 1995	41.50	41.50	41.00	41.00
841	NYSE	SOR	Tue, Oct 10, 1995	41.75	41.88	41.25	41.38
840	NYSE	SOR	Mon, Oct 9, 1995	41.88	41.88	41.88	41.88
839	NYSE	SOR	Fri, Oct 6, 1995	41.50	41.88	41.50	41.63
838	NYSE	SOR	Thu, Oct 5, 1995	42.00	42.00	41.00	41.75
837	NYSE	SOR	Wed, Oct 4, 1995	41.00	41.88	41.00	41.63
836	NYSE	SOR	Tue, Oct 3, 1995	41.00	41.25	41.00	41.13
835	NYSE	SOR	Mon, Oct 2, 1995	41.25	41.25	41.00	41.13
834	NYSE	SOR	Fri, Sep 29, 1995	41.25	41.25	41.00	41.25
833	NYSE	SOR	Thu, Sep 28, 1995	41.38	41.38	41.00	41.00
832	NYSE	SOR	Wed, Sep 27, 1995	41.00	41.88	41.00	41.63
831	NYSE	SOR	Tue, Sep 26, 1995	41.25	41.25	40.88	41.13
830	NYSE	SOR	Mon, Sep 25, 1995	42.00	42.00	41.13	41.50
829	NYSE	SOR	Fri, Sep 22, 1995	42.13	42.38	41.75	41.75
828	NYSE	SOR	Thu, Sep 21, 1995	41.25	41.88	41.25	41.88
827	NYSE	SOR	Wed, Sep 20, 1995	41.13	41.88	41.13	41.50
826	NYSE	SOR	Tue, Sep 19, 1995	41.25	42.00	41.25	41.38
825	NYSE	SOR	Mon, Sep 18, 1995	42.50	42.50	41.13	41.13
824	NYSE	SOR	Fri, Sep 15, 1995	42.13	42.25	42.00	42.25
823	NYSE	SOR	Thu, Sep 14, 1995	41.13	42.38	41.13	42.38
822	NYSE	SOR	Wed, Sep 13, 1995	41.50	41.75	41.13	41.50
821	NYSE	SOR	Tue, Sep 12, 1995	41.50	41.88	41.50	41.63
820	NYSE	SOR	Mon, Sep 11, 1995	41.63	41.63	41.13	41.25
819	NYSE	SOR	Fri, Sep 8, 1995	41.63	41.75	41.13	41.63
818	NYSE	SOR	Thu, Sep 7, 1995	41.38	41.50	41.13	41.38
817	NYSE	SOR	Wed, Sep 6, 1995	41.25	41.63	40.88	41.63
816	NYSE	SOR	Tue, Sep 5, 1995	41.13	41.38	41.13	41.25
815	NYSE	SOR	Fri, Sep 1, 1995	41.25	41.50	41.13	41.25
814	NYSE	SOR	Thu, Aug 31, 1995	41.50	41.63	41.25	41.50
813	NYSE	SOR	Wed, Aug 30, 1995	41.13	41.50	41.13	41.13
812	NYSE	SOR	Tue, Aug 29, 1995	41.13	41.50	41.13	41.13
811	NYSE	SOR	Mon, Aug 28, 1995	40.88	41.50	40.88	41.38
810	NYSE	SOR	Fri, Aug 25, 1995	41.25	41.38	40.88	40.88
809	NYSE	SOR	Thu, Aug 24, 1995	41.13	41.38	40.75	41.25
808	NYSE	SOR	Wed, Aug 23, 1995	40.50	41.38	40.50	41.38
807	NYSE	SOR	Tue, Aug 22, 1995	41.13	41.13	40.63	40.88
806	NYSE	SOR	Mon, Aug 21, 1995	40.50	41.25	40.50	40.88
805	NYSE	SOR	Fri, Aug 18, 1995	40.50	41.00	40.50	40.75
804	NYSE	SOR	Thu, Aug 17, 1995	41.75	41.75	40.25	40.50
803	NYSE	SOR	Wed, Aug 16, 1995	41.50	41.63	41.25	41.50
802	NYSE	SOR	Tue, Aug 15, 1995	41.25	41.38	41.00	41.25
801	NYSE	SOR	Mon, Aug 14, 1995	41.63	41.63	41.38	41.50
800	NYSE	SOR	Fri, Aug 11, 1995	41.25	41.63	41.13	41.63
799	NYSE	SOR	Thu, Aug 10, 1995	41.25	41.50	41.25	41.50
798	NYSE	SOR	Wed, Aug 9, 1995	41.25	41.75	41.25	41.50
797	NYSE	SOR	Tue, Aug 8, 1995	41.75	41.88	41.00	41.00
796	NYSE	SOR	Mon, Aug 7, 1995	41.63	41.75	41.00	41.75
795	NYSE	SOR	Fri, Aug 4, 1995	40.88	41.75	40.88	41.38
794	NYSE	SOR	Thu, Aug 3, 1995	41.00	41.00	40.63	40.75
793	NYSE	SOR	Wed, Aug 2, 1995	41.25	41.25	40.75	40.75
792	NYSE	SOR	Tue, Aug 1, 1995	41.13	41.50	40.75	41.25
791	NYSE	SOR	Mon, Jul 31, 1995	41.75	41.75	40.75	40.88
790	NYSE	SOR	Fri, Jul 28, 1995	41.88	41.88	41.50	41.50
789	NYSE	SOR	Thu, Jul 27, 1995	41.50	42.13	41.38	41.75
788	NYSE	SOR	Wed, Jul 26, 1995	40.75	41.25	40.38	41.25
787	NYSE	SOR	Tue, Jul 25, 1995	40.13	40.50	40.13	40.50
786	NYSE	SOR	Mon, Jul 24, 1995	40.50	40.50	40.13	40.13
785	NYSE	SOR	Fri, Jul 21, 1995	40.38	40.63	40.13	40.25
784	NYSE	SOR	Thu, Jul 20, 1995	40.63	40.88	40.13	40.13
783	NYSE	SOR	Wed, Jul 19, 1995	41.00	41.50	40.13	40.38
782	NYSE	SOR	Tue, Jul 18, 1995	41.38	41.75	41.00	41.00
781	NYSE	SOR	Mon, Jul 17, 1995	40.75	41.63	40.75	41.63
780	NYSE	SOR	Fri, Jul 14, 1995	40.38	41.25	40.25	41.00
779	NYSE	SOR	Thu, Jul 13, 1995	41.00	41.00	40.13	40.13
778	NYSE	SOR	Wed, Jul 12, 1995	41.25	42.00	41.00	41.25
777	NYSE	SOR	Tue, Jul 11, 1995	42.00	42.13	41.50	41.50
776	NYSE	SOR	Mon, Jul 10, 1995	42.38	42.38	41.75	41.75
775	NYSE	SOR	Fri, Jul 7, 1995	42.38	42.75	41.63	42.13
774	NYSE	SOR	Thu, Jul 6, 1995	40.63	42.00	40.63	42.00
773	NYSE	SOR	Wed, Jul 5, 1995	40.50	41.00	40.50	40.88
772	NYSE	SOR	Mon, Jul 3, 1995	40.25	40.38	40.00	40.38
771	NYSE	SOR	Fri, Jun 30, 1995	41.00	41.25	40.50	40.50
770	NYSE	SOR	Thu, Jun 29, 1995	41.13	41.50	40.88	41.25
769	NYSE	SOR	Wed, Jun 28, 1995	41.50	41.50	41.25	41.38
768	NYSE	SOR	Tue, Jun 27, 1995	41.50	41.50	41.00	41.25
767	NYSE	SOR	Mon, Jun 26, 1995	41.50	41.50	41.13	41.25
766	NYSE	SOR	Fri, Jun 23, 1995	41.50	42.25	41.25	41.50
765	NYSE	SOR	Thu, Jun 22, 1995	41.25	41.25	41.13	41.25
764	NYSE	SOR	Wed, Jun 21, 1995	41.25	41.75	41.13	41.25
763	NYSE	SOR	Tue, Jun 20, 1995	40.88	41.13	40.75	41.13
762	NYSE	SOR	Mon, Jun 19, 1995	40.88	41.00	40.88	40.88
761	NYSE	SOR	Fri, Jun 16, 1995	40.50	40.75	40.25	40.75
760	NYSE	SOR	Thu, Jun 15, 1995	40.38	40.63	40.00	40.13
759	NYSE	SOR	Wed, Jun 14, 1995	40.00	40.63	40.00	40.13
758	NYSE	SOR	Tue, Jun 13, 1995	40.25	40.50	39.63	39.75
757	NYSE	SOR	Mon, Jun 12, 1995	39.88	40.50	39.88	40.50
756	NYSE	SOR	Fri, Jun 9, 1995	40.00	40.50	39.63	40.00
755	NYSE	SOR	Thu, Jun 8, 1995	40.25	40.25	39.75	39.75
754	NYSE	SOR	Wed, Jun 7, 1995	41.00	41.00	40.00	40.25
753	NYSE	SOR	Tue, Jun 6, 1995	40.25	41.00	40.13	41.00
752	NYSE	SOR	Mon, Jun 5, 1995	40.13	41.13	40.13	40.50
751	NYSE	SOR	Fri, Jun 2, 1995	39.75	40.25	39.75	40.25
750	NYSE	SOR	Thu, Jun 1, 1995	39.50	40.00	39.50	39.88
749	NYSE	SOR	Wed, May 31, 1995	39.50	39.88	39.50	39.75
748	NYSE	SOR	Tue, May 30, 1995	39.88	39.88	39.50	39.75
747	NYSE	SOR	Fri, May 26, 1995	40.00	40.00	39.50	39.75
746	NYSE	SOR	Thu, May 25, 1995	39.13	40.00	39.00	40.00
745	NYSE	SOR	Wed, May 24, 1995	39.88	40.00	39.13	39.13
744	NYSE	SOR	Tue, May 23, 1995	39.25	40.00	39.25	39.63
743	NYSE	SOR	Mon, May 22, 1995	39.25	39.88	39.25	39.50
742	NYSE	SOR	Fri, May 19, 1995	39.88	40.38	39.88	40.38
741	NYSE	SOR	Thu, May 18, 1995	40.50	40.50	39.88	40.13
740	NYSE	SOR	Wed, May 17, 1995	40.38	40.63	40.25	40.25
739	NYSE	SOR	Tue, May 16, 1995	40.50	40.75	40.25	40.50
738	NYSE	SOR	Mon, May 15, 1995	40.50	40.88	40.50	40.50
737	NYSE	SOR	Fri, May 12, 1995	40.50	40.50	40.38	40.38
736	NYSE	SOR	Thu, May 11, 1995	40.38	40.50	40.13	40.25
735	NYSE	SOR	Wed, May 10, 1995	40.75	40.75	40.25	40.63
734	NYSE	SOR	Tue, May 9, 1995	40.75	40.75	40.25	40.50
733	NYSE	SOR	Mon, May 8, 1995	40.00	41.00	40.00	41.00
732	NYSE	SOR	Fri, May 5, 1995	39.50	40.00	39.38	40.00
731	NYSE	SOR	Thu, May 4, 1995	39.50	39.75	39.25	39.75
730	NYSE	SOR	Wed, May 3, 1995	39.13	39.63	39.13	39.50
729	NYSE	SOR	Tue, May 2, 1995	39.13	39.50	39.13	39.38
728	NYSE	SOR	Mon, May 1, 1995	39.38	39.38	39.13	39.38
727	NYSE	SOR	Fri, Apr 28, 1995	40.00	40.00	39.50	39.50
726	NYSE	SOR	Thu, Apr 27, 1995	39.50	39.75	39.50	39.75
725	NYSE	SOR	Wed, Apr 26, 1995	39.25	39.75	39.25	39.50
724	NYSE	SOR	Tue, Apr 25, 1995	39.75	39.75	39.25	39.50
723	NYSE	SOR	Mon, Apr 24, 1995	39.38	39.50	39.13	39.50
722	NYSE	SOR	Fri, Apr 21, 1995	39.38	39.75	39.25	39.63
721	NYSE	SOR	Thu, Apr 20, 1995	39.63	39.88	39.38	39.38
720	NYSE	SOR	Wed, Apr 19, 1995	39.88	39.88	39.38	39.88
719	NYSE	SOR	Tue, Apr 18, 1995	39.88	40.00	39.50	39.88
718	NYSE	SOR	Mon, Apr 17, 1995	39.00	39.75	39.00	39.75
717	NYSE	SOR	Thu, Apr 13, 1995	39.25	39.38	39.13	39.13
716	NYSE	SOR	Wed, Apr 12, 1995	39.75	39.88	39.13	39.50
715	NYSE	SOR	Tue, Apr 11, 1995	39.13	39.75	39.13	39.75
714	NYSE	SOR	Mon, Apr 10, 1995	39.50	39.50	39.25	39.25
713	NYSE	SOR	Fri, Apr 7, 1995	39.13	39.25	39.13	39.25
712	NYSE	SOR	Thu, Apr 6, 1995	39.75	39.75	39.13	39.13
711	NYSE	SOR	Wed, Apr 5, 1995	39.88	39.88	39.75	39.88
710	NYSE	SOR	Tue, Apr 4, 1995	39.25	39.75	39.25	39.75
709	NYSE	SOR	Mon, Apr 3, 1995	39.50	39.75	39.00	39.00
708	NYSE	SOR	Fri, Mar 31, 1995	39.50	39.88	39.50	39.75
707	NYSE	SOR	Thu, Mar 30, 1995	39.50	39.75	39.50	39.75
706	NYSE	SOR	Wed, Mar 29, 1995	39.13	39.50	39.13	39.50
705	NYSE	SOR	Tue, Mar 28, 1995	39.63	39.88	39.25	39.25
704	NYSE	SOR	Mon, Mar 27, 1995	39.75	39.88	39.50	39.88
703	NYSE	SOR	Fri, Mar 24, 1995	40.00	40.00	39.63	39.75
702	NYSE	SOR	Thu, Mar 23, 1995	39.75	40.00	39.50	39.75
701	NYSE	SOR	Wed, Mar 22, 1995	39.63	40.25	39.63	39.88
700	NYSE	SOR	Tue, Mar 21, 1995	40.25	40.38	39.75	39.75
699	NYSE	SOR	Mon, Mar 20, 1995	40.25	40.50	40.00	40.00
698	NYSE	SOR	Fri, Mar 17, 1995	40.63	41.13	40.25	40.25
697	NYSE	SOR	Thu, Mar 16, 1995	40.88	41.25	40.50	40.88
696	NYSE	SOR	Wed, Mar 15, 1995	40.25	40.63	40.25	40.25
695	NYSE	SOR	Tue, Mar 14, 1995	40.25	40.75	39.88	40.25
694	NYSE	SOR	Mon, Mar 13, 1995	40.25	40.25	39.63	40.00
693	NYSE	SOR	Fri, Mar 10, 1995	40.25	40.25	40.00	40.25
692	NYSE	SOR	Thu, Mar 9, 1995	40.00	40.13	39.88	40.13
691	NYSE	SOR	Wed, Mar 8, 1995	40.50	40.50	40.00	40.00
690	NYSE	SOR	Tue, Mar 7, 1995	40.75	40.75	40.50	40.50
689	NYSE	SOR	Mon, Mar 6, 1995	40.25	40.50	40.25	40.50
688	NYSE	SOR	Fri, Mar 3, 1995	40.50	40.50	40.50	40.50
687	NYSE	SOR	Thu, Mar 2, 1995	40.50	40.50	40.25	40.25
686	NYSE	SOR	Wed, Mar 1, 1995	39.75	40.25	39.50	40.00
685	NYSE	SOR	Tue, Feb 28, 1995	40.50	40.63	40.00	40.00
684	NYSE	SOR	Mon, Feb 27, 1995	40.50	40.75	40.25	40.75
683	NYSE	SOR	Fri, Feb 24, 1995	41.00	41.00	40.50	40.75
682	NYSE	SOR	Thu, Feb 23, 1995	40.88	41.38	40.63	41.00
681	NYSE	SOR	Wed, Feb 22, 1995	40.25	40.75	40.25	40.63
680	NYSE	SOR	Tue, Feb 21, 1995	40.50	40.50	40.38	40.50
679	NYSE	SOR	Fri, Feb 17, 1995	39.88	40.50	39.75	40.25
678	NYSE	SOR	Thu, Feb 16, 1995	40.88	40.88	40.25	40.38
677	NYSE	SOR	Wed, Feb 15, 1995	40.88	40.88	40.38	40.75
676	NYSE	SOR	Tue, Feb 14, 1995	40.63	41.00	40.50	41.00
675	NYSE	SOR	Mon, Feb 13, 1995	40.38	40.63	40.38	40.38
674	NYSE	SOR	Fri, Feb 10, 1995	40.75	40.75	40.50	40.50
673	NYSE	SOR	Thu, Feb 9, 1995	41.00	41.25	41.00	41.00
672	NYSE	SOR	Wed, Feb 8, 1995	40.38	40.75	40.13	40.75
671	NYSE	SOR	Tue, Feb 7, 1995	40.13	40.25	39.75	40.25
670	NYSE	SOR	Mon, Feb 6, 1995	39.50	40.25	39.50	40.25
669	NYSE	SOR	Fri, Feb 3, 1995	39.25	39.50	39.00	39.25
668	NYSE	SOR	Thu, Feb 2, 1995	39.00	39.25	38.75	39.00
667	NYSE	SOR	Wed, Feb 1, 1995	39.00	39.13	38.75	39.00
666	NYSE	SOR	Tue, Jan 31, 1995	39.75	39.75	39.00	39.00
665	NYSE	SOR	Mon, Jan 30, 1995	39.75	39.75	39.50	39.50
664	NYSE	SOR	Fri, Jan 27, 1995	39.00	39.63	38.75	39.63
663	NYSE	SOR	Thu, Jan 26, 1995	39.00	39.25	38.50	38.75
662	NYSE	SOR	Wed, Jan 25, 1995	39.13	39.25	38.88	39.25
661	NYSE	SOR	Tue, Jan 24, 1995	38.88	39.38	38.88	39.38
660	NYSE	SOR	Mon, Jan 23, 1995	39.63	39.63	39.38	39.38
659	NYSE	SOR	Fri, Jan 20, 1995	40.25	40.25	39.63	39.88
658	NYSE	SOR	Thu, Jan 19, 1995	40.63	40.63	39.75	40.00
657	NYSE	SOR	Wed, Jan 18, 1995	40.63	40.88	40.38	40.38
656	NYSE	SOR	Tue, Jan 17, 1995	39.75	40.50	39.75	40.38
655	NYSE	SOR	Mon, Jan 16, 1995	40.00	40.00	39.63	39.88
654	NYSE	SOR	Fri, Jan 13, 1995	39.38	40.25	39.38	40.00
653	NYSE	SOR	Thu, Jan 12, 1995	38.75	39.38	38.75	39.38
652	NYSE	SOR	Wed, Jan 11, 1995	38.25	38.63	38.25	38.63
651	NYSE	SOR	Tue, Jan 10, 1995	38.88	39.00	38.25	38.25
650	NYSE	SOR	Mon, Jan 9, 1995	38.25	38.88	38.25	38.63
649	NYSE	SOR	Fri, Jan 6, 1995	37.63	38.25	37.50	38.25
648	NYSE	SOR	Thu, Jan 5, 1995	37.88	37.88	37.50	37.88
647	NYSE	SOR	Wed, Jan 4, 1995	37.25	37.50	37.25	37.25
646	NYSE	SOR	Tue, Jan 3, 1995	37.25	37.50	37.00	37.00
645	NYSE	SOR	Fri, Dec 30, 1994	37.50	37.75	36.75	37.00
644	NYSE	SOR	Thu, Dec 29, 1994	38.00	38.00	37.50	37.75
643	NYSE	SOR	Wed, Dec 28, 1994	38.75	38.75	38.25	38.25
642	NYSE	SOR	Tue, Dec 27, 1994	38.13	38.50	38.00	38.50
641	NYSE	SOR	Fri, Dec 23, 1994	38.25	38.50	38.13	38.38
640	NYSE	SOR	Thu, Dec 22, 1994	38.25	38.38	38.00	38.00
639	NYSE	SOR	Wed, Dec 21, 1994	38.50	38.75	38.25	38.50
638	NYSE	SOR	Tue, Dec 20, 1994	37.63	38.25	37.63	38.25
637	NYSE	SOR	Mon, Dec 19, 1994	38.13	38.13	37.50	37.88
636	NYSE	SOR	Fri, Dec 16, 1994	38.00	38.25	37.88	37.88
635	NYSE	SOR	Thu, Dec 15, 1994	37.25	38.00	37.13	37.25
634	NYSE	SOR	Wed, Dec 14, 1994	36.75	37.50	36.75	37.13
633	NYSE	SOR	Tue, Dec 13, 1994	37.25	37.25	36.75	36.75
632	NYSE	SOR	Mon, Dec 12, 1994	37.25	37.25	36.75	37.25
631	NYSE	SOR	Fri, Dec 9, 1994	38.25	38.25	37.50	37.50
630	NYSE	SOR	Thu, Dec 8, 1994	39.00	39.00	38.50	38.50
629	NYSE	SOR	Wed, Dec 7, 1994	39.50	39.50	38.50	38.88
628	NYSE	SOR	Tue, Dec 6, 1994	39.50	39.75	39.50	39.50
627	NYSE	SOR	Mon, Dec 5, 1994	39.50	39.50	39.50	39.50
626	NYSE	SOR	Fri, Dec 2, 1994	39.38	39.38	39.25	39.25
625	NYSE	SOR	Thu, Dec 1, 1994	39.25	39.63	39.25	39.63
624	NYSE	SOR	Wed, Nov 30, 1994	39.75	39.75	39.25	39.25
623	NYSE	SOR	Tue, Nov 29, 1994	39.63	39.75	39.50	39.75
622	NYSE	SOR	Mon, Nov 28, 1994	39.50	39.88	39.00	39.88
621	NYSE	SOR	Fri, Nov 25, 1994	38.63	39.25	38.63	39.25
620	NYSE	SOR	Wed, Nov 23, 1994	38.38	38.88	38.38	38.88
619	NYSE	SOR	Tue, Nov 22, 1994	38.38	38.63	38.38	38.63
618	NYSE	SOR	Mon, Nov 21, 1994	39.00	39.25	38.13	38.13
617	NYSE	SOR	Fri, Nov 18, 1994	38.75	39.25	38.25	39.25
616	NYSE	SOR	Thu, Nov 17, 1994	39.88	40.13	39.88	39.88
615	NYSE	SOR	Wed, Nov 16, 1994	40.00	40.25	40.00	40.13
614	NYSE	SOR	Tue, Nov 15, 1994	40.00	40.25	39.75	40.25
613	NYSE	SOR	Mon, Nov 14, 1994	39.88	40.13	39.75	40.00
612	NYSE	SOR	Fri, Nov 11, 1994	40.25	40.50	40.00	40.13
611	NYSE	SOR	Thu, Nov 10, 1994	40.38	40.50	40.13	40.38
610	NYSE	SOR	Wed, Nov 9, 1994	40.25	40.38	40.00	40.38
609	NYSE	SOR	Tue, Nov 8, 1994	39.75	40.00	39.75	40.00
608	NYSE	SOR	Mon, Nov 7, 1994	40.00	40.00	39.75	40.00
607	NYSE	SOR	Fri, Nov 4, 1994	39.75	39.75	39.50	39.75
606	NYSE	SOR	Thu, Nov 3, 1994	40.13	40.25	39.88	39.88
605	NYSE	SOR	Wed, Nov 2, 1994	40.13	40.13	39.63	40.13
604	NYSE	SOR	Tue, Nov 1, 1994	40.13	40.13	39.88	40.13
603	NYSE	SOR	Mon, Oct 31, 1994	40.00	40.13	40.00	40.00
602	NYSE	SOR	Fri, Oct 28, 1994	39.75	40.00	39.75	40.00
601	NYSE	SOR	Thu, Oct 27, 1994	39.88	39.88	39.50	39.63
600	NYSE	SOR	Wed, Oct 26, 1994	40.00	40.25	39.75	39.75
599	NYSE	SOR	Tue, Oct 25, 1994	40.25	40.25	39.75	39.75
598	NYSE	SOR	Mon, Oct 24, 1994	40.00	40.25	40.00	40.25
597	NYSE	SOR	Fri, Oct 21, 1994	40.00	40.13	40.00	40.00
596	NYSE	SOR	Thu, Oct 20, 1994	40.00	40.13	39.75	40.13
595	NYSE	SOR	Wed, Oct 19, 1994	40.25	40.25	39.75	39.75
594	NYSE	SOR	Tue, Oct 18, 1994	40.13	40.25	40.13	40.25
593	NYSE	SOR	Mon, Oct 17, 1994	40.13	40.38	39.88	40.13
592	NYSE	SOR	Fri, Oct 14, 1994	40.50	40.50	40.00	40.13
591	NYSE	SOR	Thu, Oct 13, 1994	40.00	40.38	40.00	40.38
590	NYSE	SOR	Wed, Oct 12, 1994	40.25	40.25	40.00	40.00
589	NYSE	SOR	Tue, Oct 11, 1994	40.00	40.25	40.00	40.00
588	NYSE	SOR	Mon, Oct 10, 1994	40.25	40.50	40.25	40.25
587	NYSE	SOR	Fri, Oct 7, 1994	40.75	40.75	40.25	40.25
586	NYSE	SOR	Thu, Oct 6, 1994	40.25	40.50	40.00	40.50
585	NYSE	SOR	Wed, Oct 5, 1994	40.50	40.50	40.50	40.50
584	NYSE	SOR	Tue, Oct 4, 1994	41.00	41.25	40.50	40.50
583	NYSE	SOR	Mon, Oct 3, 1994	41.50	41.50	41.25	41.25
582	NYSE	SOR	Fri, Sep 30, 1994	41.25	41.75	41.25	41.75
581	NYSE	SOR	Thu, Sep 29, 1994	41.25	41.50	41.00	41.38
580	NYSE	SOR	Wed, Sep 28, 1994	41.25	41.50	41.13	41.38
579	NYSE	SOR	Tue, Sep 27, 1994	41.50	41.50	41.25	41.25
578	NYSE	SOR	Mon, Sep 26, 1994	41.50	41.50	41.25	41.38
577	NYSE	SOR	Fri, Sep 23, 1994	41.63	41.88	41.63	41.75
576	NYSE	SOR	Thu, Sep 22, 1994	41.75	42.00	41.50	41.63
575	NYSE	SOR	Wed, Sep 21, 1994	41.63	41.63	41.50	41.50
574	NYSE	SOR	Tue, Sep 20, 1994	41.88	41.88	41.63	41.88
573	NYSE	SOR	Mon, Sep 19, 1994	41.50	42.00	41.50	41.88
572	NYSE	SOR	Fri, Sep 16, 1994	42.00	42.25	41.50	41.50
571	NYSE	SOR	Thu, Sep 15, 1994	41.75	41.88	41.38	41.50
570	NYSE	SOR	Wed, Sep 14, 1994	41.88	42.00	41.88	41.88
569	NYSE	SOR	Tue, Sep 13, 1994	41.38	41.75	41.38	41.75
568	NYSE	SOR	Mon, Sep 12, 1994	41.13	41.38	41.13	41.38
567	NYSE	SOR	Fri, Sep 9, 1994	41.00	41.13	41.00	41.13
566	NYSE	SOR	Thu, Sep 8, 1994	41.13	41.25	40.75	41.25
565	NYSE	SOR	Wed, Sep 7, 1994	41.25	41.25	40.75	41.00
564	NYSE	SOR	Tue, Sep 6, 1994	41.38	41.38	41.00	41.00
563	NYSE	SOR	Fri, Sep 2, 1994	41.75	41.75	41.25	41.38
562	NYSE	SOR	Thu, Sep 1, 1994	41.38	41.38	41.13	41.38
561	NYSE	SOR	Wed, Aug 31, 1994	41.00	41.38	41.00	41.13
560	NYSE	SOR	Tue, Aug 30, 1994	41.25	41.25	41.00	41.25
559	NYSE	SOR	Mon, Aug 29, 1994	41.75	41.75	41.50	41.50
558	NYSE	SOR	Fri, Aug 26, 1994	41.50	42.00	41.25	42.00
557	NYSE	SOR	Thu, Aug 25, 1994	41.50	41.50	41.13	41.38
556	NYSE	SOR	Wed, Aug 24, 1994	41.38	42.00	41.00	41.50
555	NYSE	SOR	Tue, Aug 23, 1994	41.25	41.63	41.00	41.63
554	NYSE	SOR	Mon, Aug 22, 1994	41.50	41.50	41.00	41.00
553	NYSE	SOR	Fri, Aug 19, 1994	41.75	42.13	41.75	42.13
552	NYSE	SOR	Thu, Aug 18, 1994	42.13	42.13	41.88	42.00
551	NYSE	SOR	Wed, Aug 17, 1994	42.50	42.50	42.13	42.13
550	NYSE	SOR	Tue, Aug 16, 1994	42.63	42.75	42.38	42.75
549	NYSE	SOR	Mon, Aug 15, 1994	42.00	42.88	42.00	42.88
548	NYSE	SOR	Fri, Aug 12, 1994	42.25	42.25	41.75	41.75
547	NYSE	SOR	Thu, Aug 11, 1994	42.25	42.25	42.00	42.00
546	NYSE	SOR	Wed, Aug 10, 1994	42.25	42.50	42.00	42.50
545	NYSE	SOR	Tue, Aug 9, 1994	41.88	42.25	41.75	42.00
544	NYSE	SOR	Mon, Aug 8, 1994	41.75	42.25	41.75	42.00
543	NYSE	SOR	Fri, Aug 5, 1994	42.00	42.00	42.00	42.00
542	NYSE	SOR	Thu, Aug 4, 1994	42.38	42.75	42.13	42.13
541	NYSE	SOR	Wed, Aug 3, 1994	41.75	42.38	41.75	42.38
540	NYSE	SOR	Tue, Aug 2, 1994	41.50	42.00	41.50	42.00
539	NYSE	SOR	Mon, Aug 1, 1994	41.13	41.75	40.88	41.75
538	NYSE	SOR	Fri, Jul 29, 1994	40.50	40.75	40.38	40.63
537	NYSE	SOR	Thu, Jul 28, 1994	40.63	40.75	40.38	40.38
536	NYSE	SOR	Wed, Jul 27, 1994	40.38	40.63	40.38	40.38
535	NYSE	SOR	Tue, Jul 26, 1994	40.50	40.75	40.38	40.38
534	NYSE	SOR	Mon, Jul 25, 1994	40.38	40.63	40.38	40.63
533	NYSE	SOR	Fri, Jul 22, 1994	40.50	40.63	40.25	40.63
532	NYSE	SOR	Thu, Jul 21, 1994	40.75	41.00	40.25	40.25
531	NYSE	SOR	Wed, Jul 20, 1994	40.50	40.75	40.50	40.75
530	NYSE	SOR	Tue, Jul 19, 1994	40.38	40.63	40.38	40.50
529	NYSE	SOR	Mon, Jul 18, 1994	40.38	40.63	40.38	40.63
528	NYSE	SOR	Fri, Jul 15, 1994	40.50	40.63	40.25	40.63
527	NYSE	SOR	Thu, Jul 14, 1994	40.50	40.63	40.13	40.50
526	NYSE	SOR	Wed, Jul 13, 1994	40.50	40.50	40.13	40.25
525	NYSE	SOR	Tue, Jul 12, 1994	40.63	40.63	40.13	40.25
524	NYSE	SOR	Mon, Jul 11, 1994	40.75	40.75	40.50	40.50
523	NYSE	SOR	Fri, Jul 8, 1994	40.75	41.00	40.50	41.00
522	NYSE	SOR	Thu, Jul 7, 1994	40.50	41.25	40.50	41.25
521	NYSE	SOR	Wed, Jul 6, 1994	41.63	41.63	40.50	40.50
520	NYSE	SOR	Tue, Jul 5, 1994	41.25	41.75	41.25	41.75
519	NYSE	SOR	Fri, Jul 1, 1994	41.25	41.25	41.00	41.00
518	NYSE	SOR	Thu, Jun 30, 1994	41.25	41.25	41.00	41.00
517	NYSE	SOR	Wed, Jun 29, 1994	41.25	41.50	41.25	41.50
516	NYSE	SOR	Tue, Jun 28, 1994	40.63	41.25	40.63	41.00
515	NYSE	SOR	Mon, Jun 27, 1994	40.63	40.88	40.63	40.88
514	NYSE	SOR	Fri, Jun 24, 1994	41.50	41.50	40.63	40.63
513	NYSE	SOR	Thu, Jun 23, 1994	41.50	41.63	41.25	41.25
512	NYSE	SOR	Wed, Jun 22, 1994	41.75	41.75	41.50	41.50
511	NYSE	SOR	Tue, Jun 21, 1994	42.75	43.00	41.75	42.00
510	NYSE	SOR	Mon, Jun 20, 1994	42.63	42.63	42.63	42.63
509	NYSE	SOR	Fri, Jun 17, 1994	43.00	43.13	42.75	42.75
508	NYSE	SOR	Thu, Jun 16, 1994	43.38	43.38	43.13	43.13
507	NYSE	SOR	Wed, Jun 15, 1994	42.63	43.00	42.13	43.00
506	NYSE	SOR	Tue, Jun 14, 1994	43.00	43.13	42.50	42.63
505	NYSE	SOR	Mon, Jun 13, 1994	42.38	42.75	42.38	42.75
504	NYSE	SOR	Fri, Jun 10, 1994	42.13	42.25	41.75	42.25
503	NYSE	SOR	Thu, Jun 9, 1994	42.00	42.25	41.63	41.88
502	NYSE	SOR	Wed, Jun 8, 1994	41.50	42.25	41.50	42.25
501	NYSE	SOR	Tue, Jun 7, 1994	41.25	41.50	41.00	41.50
500	NYSE	SOR	Mon, Jun 6, 1994	41.25	41.38	41.00	41.25
499	NYSE	SOR	Fri, Jun 3, 1994	41.00	41.25	41.00	41.13
498	NYSE	SOR	Thu, Jun 2, 1994	40.88	41.50	40.88	41.25
497	NYSE	SOR	Wed, Jun 1, 1994	40.88	40.88	40.75	40.88
496	NYSE	SOR	Tue, May 31, 1994	40.88	40.88	40.75	40.88
495	NYSE	SOR	Fri, May 27, 1994	40.75	40.88	40.63	40.88
494	NYSE	SOR	Thu, May 26, 1994	40.63	40.75	40.63	40.75
493	NYSE	SOR	Wed, May 25, 1994	40.63	40.63	40.50	40.50
492	NYSE	SOR	Tue, May 24, 1994	40.25	40.88	40.25	40.63
491	NYSE	SOR	Mon, May 23, 1994	40.00	40.75	40.00	40.50
490	NYSE	SOR	Fri, May 20, 1994	41.25	41.25	40.50	40.75
489	NYSE	SOR	Thu, May 19, 1994	41.13	41.25	40.88	41.25
488	NYSE	SOR	Wed, May 18, 1994	40.63	40.88	40.63	40.88
487	NYSE	SOR	Tue, May 17, 1994	40.63	40.75	40.63	40.63
486	NYSE	SOR	Mon, May 16, 1994	40.63	41.00	40.50	40.63
485	NYSE	SOR	Fri, May 13, 1994	41.25	41.25	40.88	41.00
484	NYSE	SOR	Thu, May 12, 1994	41.25	41.38	41.00	41.38
483	NYSE	SOR	Wed, May 11, 1994	41.00	41.25	40.63	41.00
482	NYSE	SOR	Tue, May 10, 1994	41.63	41.63	40.88	41.25
481	NYSE	SOR	Mon, May 9, 1994	41.75	42.00	41.75	41.88
480	NYSE	SOR	Fri, May 6, 1994	42.25	42.25	41.88	41.88
479	NYSE	SOR	Thu, May 5, 1994	42.25	42.25	42.00	42.00
478	NYSE	SOR	Wed, May 4, 1994	42.38	42.38	42.00	42.00
477	NYSE	SOR	Tue, May 3, 1994	41.88	42.25	41.88	42.25
476	NYSE	SOR	Mon, May 2, 1994	41.75	41.88	41.50	41.88
475	NYSE	SOR	Fri, Apr 29, 1994	41.75	41.75	40.75	41.25
474	NYSE	SOR	Thu, Apr 28, 1994	42.00	42.25	42.00	42.25
473	NYSE	SOR	Tue, Apr 26, 1994	42.25	42.25	42.00	42.25
472	NYSE	SOR	Mon, Apr 25, 1994	42.50	42.63	42.50	42.63
471	NYSE	SOR	Fri, Apr 22, 1994	43.00	43.38	42.38	43.38
470	NYSE	SOR	Thu, Apr 21, 1994	43.00	43.00	42.63	42.63
469	NYSE	SOR	Wed, Apr 20, 1994	43.25	43.25	43.00	43.13
468	NYSE	SOR	Tue, Apr 19, 1994	43.50	43.75	43.25	43.50
467	NYSE	SOR	Mon, Apr 18, 1994	43.00	43.88	43.00	43.75
466	NYSE	SOR	Fri, Apr 15, 1994	41.75	42.50	41.75	42.25
465	NYSE	SOR	Thu, Apr 14, 1994	41.25	42.00	41.00	42.00
464	NYSE	SOR	Wed, Apr 13, 1994	42.00	42.00	41.00	41.00
463	NYSE	SOR	Tue, Apr 12, 1994	41.50	41.75	41.50	41.75
462	NYSE	SOR	Mon, Apr 11, 1994	41.25	41.50	41.25	41.50
461	NYSE	SOR	Fri, Apr 8, 1994	41.75	41.75	41.25	41.50
460	NYSE	SOR	Thu, Apr 7, 1994	41.50	41.50	41.25	41.50
459	NYSE	SOR	Wed, Apr 6, 1994	42.25	42.38	41.50	41.75
458	NYSE	SOR	Tue, Apr 5, 1994	40.88	42.00	40.88	42.00
457	NYSE	SOR	Mon, Apr 4, 1994	41.50	41.75	40.63	40.63
456	NYSE	SOR	Thu, Mar 31, 1994	42.00	42.00	41.00	41.50
455	NYSE	SOR	Wed, Mar 30, 1994	43.38	43.38	42.00	42.25
454	NYSE	SOR	Tue, Mar 29, 1994	43.00	43.50	42.75	43.13
453	NYSE	SOR	Mon, Mar 28, 1994	42.88	42.88	42.50	42.75
452	NYSE	SOR	Fri, Mar 25, 1994	43.25	43.25	42.75	42.75
451	NYSE	SOR	Thu, Mar 24, 1994	43.13	43.25	43.13	43.25
450	NYSE	SOR	Wed, Mar 23, 1994	43.50	43.50	43.13	43.38
449	NYSE	SOR	Tue, Mar 22, 1994	43.50	43.50	43.13	43.38
448	NYSE	SOR	Mon, Mar 21, 1994	43.75	43.75	43.38	43.38
447	NYSE	SOR	Fri, Mar 18, 1994	43.75	44.00	43.63	44.00
446	NYSE	SOR	Thu, Mar 17, 1994	43.63	43.63	43.50	43.50
445	NYSE	SOR	Wed, Mar 16, 1994	44.00	44.00	43.63	43.88
444	NYSE	SOR	Tue, Mar 15, 1994	43.38	44.00	43.38	44.00
443	NYSE	SOR	Mon, Mar 14, 1994	43.38	43.63	43.25	43.38
442	NYSE	SOR	Fri, Mar 11, 1994	43.13	43.50	43.13	43.25
441	NYSE	SOR	Thu, Mar 10, 1994	43.50	43.75	43.13	43.13
440	NYSE	SOR	Wed, Mar 9, 1994	43.50	43.88	43.50	43.63
439	NYSE	SOR	Tue, Mar 8, 1994	43.75	43.88	43.50	43.75
438	NYSE	SOR	Mon, Mar 7, 1994	43.75	43.75	43.25	43.63
437	NYSE	SOR	Fri, Mar 4, 1994	43.25	43.75	43.25	43.75
436	NYSE	SOR	Thu, Mar 3, 1994	44.00	44.00	43.25	43.50
435	NYSE	SOR	Wed, Mar 2, 1994	44.00	44.00	43.50	43.75
434	NYSE	SOR	Tue, Mar 1, 1994	43.88	44.00	43.88	44.00
433	NYSE	SOR	Mon, Feb 28, 1994	44.13	44.25	43.63	43.63
432	NYSE	SOR	Fri, Feb 25, 1994	44.00	44.38	43.88	44.38
431	NYSE	SOR	Thu, Feb 24, 1994	44.25	44.50	44.25	44.25
430	NYSE	SOR	Wed, Feb 23, 1994	44.50	44.50	43.75	44.38
429	NYSE	SOR	Tue, Feb 22, 1994	44.25	45.00	44.25	44.75
428	NYSE	SOR	Fri, Feb 18, 1994	44.38	44.38	44.00	44.00
427	NYSE	SOR	Thu, Feb 17, 1994	44.25	44.38	44.00	44.13
426	NYSE	SOR	Wed, Feb 16, 1994	44.75	44.75	43.88	44.50
425	NYSE	SOR	Tue, Feb 15, 1994	43.75	44.63	43.75	44.38
424	NYSE	SOR	Mon, Feb 14, 1994	44.50	44.50	43.50	43.75
423	NYSE	SOR	Fri, Feb 11, 1994	45.25	45.50	45.13	45.25
422	NYSE	SOR	Thu, Feb 10, 1994	45.25	45.50	45.25	45.25
421	NYSE	SOR	Wed, Feb 9, 1994	45.00	45.25	44.75	45.25
420	NYSE	SOR	Tue, Feb 8, 1994	44.25	45.00	44.25	45.00
419	NYSE	SOR	Mon, Feb 7, 1994	44.88	44.88	44.25	44.50
418	NYSE	SOR	Fri, Feb 4, 1994	45.38	45.50	44.88	45.13
417	NYSE	SOR	Thu, Feb 3, 1994	45.25	45.75	45.13	45.13
416	NYSE	SOR	Wed, Feb 2, 1994	45.25	45.25	44.75	45.00
415	NYSE	SOR	Tue, Feb 1, 1994	45.88	45.88	45.50	45.50
414	NYSE	SOR	Mon, Jan 31, 1994	45.00	45.50	44.75	45.50
413	NYSE	SOR	Fri, Jan 28, 1994	45.50	45.50	45.00	45.00
412	NYSE	SOR	Thu, Jan 27, 1994	45.75	45.75	45.25	45.25
411	NYSE	SOR	Wed, Jan 26, 1994	45.75	46.00	45.63	45.63
410	NYSE	SOR	Tue, Jan 25, 1994	46.00	46.25	45.88	45.88
409	NYSE	SOR	Mon, Jan 24, 1994	46.75	46.75	46.25	46.25
408	NYSE	SOR	Fri, Jan 21, 1994	46.50	46.63	46.25	46.50
407	NYSE	SOR	Thu, Jan 20, 1994	46.50	46.50	46.13	46.38
406	NYSE	SOR	Wed, Jan 19, 1994	46.13	46.50	46.00	46.38
405	NYSE	SOR	Tue, Jan 18, 1994	46.13	46.25	45.50	46.25
404	NYSE	SOR	Mon, Jan 17, 1994	46.38	46.38	46.13	46.13
403	NYSE	SOR	Fri, Jan 14, 1994	46.63	46.88	46.13	46.13
402	NYSE	SOR	Thu, Jan 13, 1994	46.25	46.63	46.25	46.63
401	NYSE	SOR	Wed, Jan 12, 1994	45.00	46.00	44.75	46.00
400	NYSE	SOR	Tue, Jan 11, 1994	45.00	45.25	44.75	45.00
399	NYSE	SOR	Mon, Jan 10, 1994	44.75	45.00	44.25	44.75
398	NYSE	SOR	Fri, Jan 7, 1994	44.00	44.50	44.00	44.50
397	NYSE	SOR	Thu, Jan 6, 1994	44.00	44.00	43.63	43.88
396	NYSE	SOR	Wed, Jan 5, 1994	43.63	44.25	43.63	44.13
395	NYSE	SOR	Tue, Jan 4, 1994	43.75	44.00	43.50	43.63
394	NYSE	SOR	Mon, Jan 3, 1994	43.75	43.75	43.50	43.50
393	NYSE	SOR	Fri, Dec 31, 1993	43.25	43.25	43.13	43.25
392	NYSE	SOR	Thu, Dec 30, 1993	44.00	44.25	43.50	43.50
391	NYSE	SOR	Wed, Dec 29, 1993	44.00	44.00	43.50	43.75
390	NYSE	SOR	Tue, Dec 28, 1993	44.13	44.25	44.00	44.25
389	NYSE	SOR	Mon, Dec 27, 1993	44.38	44.38	44.13	44.38
388	NYSE	SOR	Thu, Dec 23, 1993	44.75	44.75	44.13	44.13
387	NYSE	SOR	Wed, Dec 22, 1993	44.63	44.63	44.25	44.50
386	NYSE	SOR	Tue, Dec 21, 1993	44.50	44.75	44.25	44.75
385	NYSE	SOR	Mon, Dec 20, 1993	44.25	44.50	44.25	44.25
384	NYSE	SOR	Fri, Dec 17, 1993	44.50	44.63	44.25	44.50
383	NYSE	SOR	Thu, Dec 16, 1993	44.75	44.75	44.00	44.25
382	NYSE	SOR	Wed, Dec 15, 1993	44.50	44.75	44.25	44.50
381	NYSE	SOR	Tue, Dec 14, 1993	44.50	44.50	44.25	44.25
380	NYSE	SOR	Mon, Dec 13, 1993	44.50	44.75	44.50	44.50
379	NYSE	SOR	Fri, Dec 10, 1993	44.38	44.50	44.25	44.50
378	NYSE	SOR	Thu, Dec 9, 1993	44.50	45.00	44.50	44.75
377	NYSE	SOR	Wed, Dec 8, 1993	44.25	44.25	44.00	44.25
376	NYSE	SOR	Tue, Dec 7, 1993	44.13	44.50	44.13	44.50
375	NYSE	SOR	Mon, Dec 6, 1993	44.50	44.75	44.13	44.13
374	NYSE	SOR	Fri, Dec 3, 1993	44.88	45.00	44.25	44.25
373	NYSE	SOR	Thu, Dec 2, 1993	44.50	44.88	44.25	44.88
372	NYSE	SOR	Wed, Dec 1, 1993	44.00	44.63	43.88	44.25
371	NYSE	SOR	Tue, Nov 30, 1993	43.88	44.25	43.38	44.25
370	NYSE	SOR	Mon, Nov 29, 1993	43.75	44.00	43.50	43.50
369	NYSE	SOR	Fri, Nov 26, 1993	43.00	43.50	42.75	43.50
368	NYSE	SOR	Wed, Nov 24, 1993	44.13	44.38	43.25	43.25
367	NYSE	SOR	Tue, Nov 23, 1993	44.25	44.75	44.13	44.38
366	NYSE	SOR	Mon, Nov 22, 1993	45.38	45.38	44.63	44.63
365	NYSE	SOR	Fri, Nov 19, 1993	45.25	45.38	45.25	45.25
364	NYSE	SOR	Thu, Nov 18, 1993	45.63	45.63	45.00	45.50
363	NYSE	SOR	Wed, Nov 17, 1993	46.13	46.13	45.38	45.50
362	NYSE	SOR	Tue, Nov 16, 1993	46.75	46.75	46.13	46.25
361	NYSE	SOR	Mon, Nov 15, 1993	45.63	46.75	45.50	46.38
360	NYSE	SOR	Fri, Nov 12, 1993	46.50	46.88	46.50	46.88
359	NYSE	SOR	Thu, Nov 11, 1993	46.75	46.75	46.25	46.50
358	NYSE	SOR	Wed, Nov 10, 1993	46.75	46.88	46.50	46.88
357	NYSE	SOR	Tue, Nov 9, 1993	46.75	47.00	46.50	46.88
356	NYSE	SOR	Mon, Nov 8, 1993	46.38	46.88	46.38	46.75
355	NYSE	SOR	Fri, Nov 5, 1993	47.00	47.00	46.50	46.63
354	NYSE	SOR	Thu, Nov 4, 1993	46.00	46.75	46.00	46.75
353	NYSE	SOR	Wed, Nov 3, 1993	46.25	46.75	46.25	46.25
352	NYSE	SOR	Tue, Nov 2, 1993	46.00	47.00	46.00	46.50
351	NYSE	SOR	Mon, Nov 1, 1993	46.63	46.75	46.13	46.13
350	NYSE	SOR	Fri, Oct 29, 1993	46.00	46.88	46.00	46.88
349	NYSE	SOR	Thu, Oct 28, 1993	46.50	46.75	46.25	46.25
348	NYSE	SOR	Wed, Oct 27, 1993	46.75	47.13	46.75	46.75
347	NYSE	SOR	Tue, Oct 26, 1993	46.50	46.75	46.25	46.63
346	NYSE	SOR	Mon, Oct 25, 1993	47.50	47.50	46.75	46.75
345	NYSE	SOR	Fri, Oct 22, 1993	47.63	47.63	47.25	47.25
344	NYSE	SOR	Thu, Oct 21, 1993	47.50	47.75	47.50	47.75
343	NYSE	SOR	Wed, Oct 20, 1993	46.88	47.25	46.63	47.25
342	NYSE	SOR	Tue, Oct 19, 1993	46.75	46.88	46.50	46.63
341	NYSE	SOR	Mon, Oct 18, 1993	47.00	47.00	46.50	46.88
340	NYSE	SOR	Fri, Oct 15, 1993	46.13	46.75	46.00	46.75
339	NYSE	SOR	Thu, Oct 14, 1993	45.50	46.38	45.50	46.38
338	NYSE	SOR	Wed, Oct 13, 1993	45.25	45.50	45.13	45.50
337	NYSE	SOR	Tue, Oct 12, 1993	45.00	45.50	44.88	45.00
336	NYSE	SOR	Mon, Oct 11, 1993	43.88	44.88	43.88	44.88
335	NYSE	SOR	Fri, Oct 8, 1993	43.88	43.88	43.38	43.63
334	NYSE	SOR	Thu, Oct 7, 1993	44.38	44.38	43.00	43.38
333	NYSE	SOR	Wed, Oct 6, 1993	44.63	45.00	44.25	44.38
332	NYSE	SOR	Tue, Oct 5, 1993	44.50	44.75	44.25	44.50
331	NYSE	SOR	Mon, Oct 4, 1993	45.63	45.63	44.75	44.75
330	NYSE	SOR	Fri, Oct 1, 1993	45.75	45.75	45.63	45.63
329	NYSE	SOR	Thu, Sep 30, 1993	45.38	45.75	45.38	45.75
328	NYSE	SOR	Wed, Sep 29, 1993	45.50	46.00	45.25	45.63
327	NYSE	SOR	Tue, Sep 28, 1993	46.00	46.00	45.38	45.75
326	NYSE	SOR	Mon, Sep 27, 1993	46.88	46.88	46.00	46.00
325	NYSE	SOR	Fri, Sep 24, 1993	47.00	47.13	46.63	46.63
324	NYSE	SOR	Thu, Sep 23, 1993	46.63	47.13	46.63	46.75
323	NYSE	SOR	Wed, Sep 22, 1993	45.75	46.50	45.75	46.50
322	NYSE	SOR	Tue, Sep 21, 1993	46.00	46.00	46.00	46.00
321	NYSE	SOR	Mon, Sep 20, 1993	46.38	46.50	46.13	46.13
320	NYSE	SOR	Fri, Sep 17, 1993	46.75	46.75	46.13	46.13
319	NYSE	SOR	Thu, Sep 16, 1993	46.63	47.00	46.50	46.75
318	NYSE	SOR	Wed, Sep 15, 1993	46.25	46.50	46.00	46.25
317	NYSE	SOR	Tue, Sep 14, 1993	45.50	46.13	45.50	46.13
316	NYSE	SOR	Mon, Sep 13, 1993	45.25	45.38	44.88	45.38
315	NYSE	SOR	Fri, Sep 10, 1993	45.50	45.50	45.00	45.00
314	NYSE	SOR	Thu, Sep 9, 1993	45.88	45.88	45.38	45.50
313	NYSE	SOR	Wed, Sep 8, 1993	46.00	46.25	45.75	45.75
312	NYSE	SOR	Tue, Sep 7, 1993	47.00	47.25	46.25	46.25
311	NYSE	SOR	Fri, Sep 3, 1993	47.00	47.00	46.63	47.00
310	NYSE	SOR	Thu, Sep 2, 1993	46.50	46.75	46.25	46.75
309	NYSE	SOR	Wed, Sep 1, 1993	46.50	46.75	46.25	46.25
308	NYSE	SOR	Tue, Aug 31, 1993	46.63	46.75	46.25	46.75
307	NYSE	SOR	Mon, Aug 30, 1993	47.00	47.25	46.75	46.75
306	NYSE	SOR	Fri, Aug 27, 1993	47.38	47.38	47.00	47.25
305	NYSE	SOR	Thu, Aug 26, 1993	47.38	47.63	47.13	47.63
304	NYSE	SOR	Wed, Aug 25, 1993	46.75	47.50	46.63	47.00
303	NYSE	SOR	Tue, Aug 24, 1993	46.50	47.25	46.50	47.00
302	NYSE	SOR	Mon, Aug 23, 1993	46.75	46.75	46.00	46.50
301	NYSE	SOR	Fri, Aug 20, 1993	47.13	47.38	47.00	47.00
300	NYSE	SOR	Thu, Aug 19, 1993	47.38	47.63	47.13	47.13
299	NYSE	SOR	Wed, Aug 18, 1993	48.13	48.13	47.50	47.63
298	NYSE	SOR	Tue, Aug 17, 1993	48.13	48.38	48.00	48.00
297	NYSE	SOR	Mon, Aug 16, 1993	47.38	48.38	47.38	48.38
296	NYSE	SOR	Fri, Aug 13, 1993	48.75	48.75	48.38	48.38
295	NYSE	SOR	Thu, Aug 12, 1993	48.38	48.75	48.38	48.75
294	NYSE	SOR	Wed, Aug 11, 1993	48.13	48.38	48.13	48.13
293	NYSE	SOR	Tue, Aug 10, 1993	47.63	48.00	47.63	47.88
292	NYSE	SOR	Mon, Aug 9, 1993	47.88	47.88	47.25	47.38
291	NYSE	SOR	Fri, Aug 6, 1993	47.88	48.00	47.88	48.00
290	NYSE	SOR	Thu, Aug 5, 1993	47.75	47.88	47.13	47.75
289	NYSE	SOR	Wed, Aug 4, 1993	48.13	48.13	47.88	47.88
288	NYSE	SOR	Tue, Aug 3, 1993	48.25	48.50	48.13	48.13
287	NYSE	SOR	Mon, Aug 2, 1993	48.50	48.50	48.00	48.00
286	NYSE	SOR	Fri, Jul 30, 1993	48.13	48.25	47.75	48.25
285	NYSE	SOR	Thu, Jul 29, 1993	47.63	48.38	47.63	48.38
284	NYSE	SOR	Wed, Jul 28, 1993	47.50	47.88	47.50	47.75
283	NYSE	SOR	Tue, Jul 27, 1993	47.50	47.75	47.50	47.75
282	NYSE	SOR	Mon, Jul 26, 1993	47.38	47.75	47.00	47.63
281	NYSE	SOR	Fri, Jul 23, 1993	47.38	47.50	47.00	47.38
280	NYSE	SOR	Thu, Jul 22, 1993	47.00	47.13	46.88	47.13
279	NYSE	SOR	Wed, Jul 21, 1993	47.50	47.50	47.00	47.25
278	NYSE	SOR	Tue, Jul 20, 1993	47.38	47.75	47.00	47.50
277	NYSE	SOR	Mon, Jul 19, 1993	47.25	47.38	47.13	47.38
276	NYSE	SOR	Fri, Jul 16, 1993	47.13	47.13	47.00	47.00
275	NYSE	SOR	Thu, Jul 15, 1993	46.75	47.25	46.75	47.25
274	NYSE	SOR	Wed, Jul 14, 1993	47.25	47.25	46.88	47.00
273	NYSE	SOR	Tue, Jul 13, 1993	47.25	47.25	47.00	47.00
272	NYSE	SOR	Mon, Jul 12, 1993	47.75	47.75	47.00	47.00
271	NYSE	SOR	Fri, Jul 9, 1993	48.00	48.13	47.75	48.13
270	NYSE	SOR	Thu, Jul 8, 1993	48.25	48.50	48.00	48.00
269	NYSE	SOR	Wed, Jul 7, 1993	47.75	48.25	47.75	48.25
268	NYSE	SOR	Tue, Jul 6, 1993	48.13	48.25	48.00	48.00
267	NYSE	SOR	Fri, Jul 2, 1993	48.00	48.00	47.75	48.00
266	NYSE	SOR	Thu, Jul 1, 1993	48.13	48.50	48.13	48.25
265	NYSE	SOR	Wed, Jun 30, 1993	48.50	48.50	48.13	48.13
264	NYSE	SOR	Tue, Jun 29, 1993	48.38	48.50	48.38	48.50
263	NYSE	SOR	Mon, Jun 28, 1993	48.13	48.38	48.00	48.38
262	NYSE	SOR	Fri, Jun 25, 1993	48.50	48.50	48.13	48.13
261	NYSE	SOR	Thu, Jun 24, 1993	48.25	48.38	48.25	48.38
260	NYSE	SOR	Wed, Jun 23, 1993	48.25	48.38	48.13	48.38
259	NYSE	SOR	Tue, Jun 22, 1993	48.13	48.38	48.13	48.38
258	NYSE	SOR	Mon, Jun 21, 1993	48.25	48.25	48.13	48.13
257	NYSE	SOR	Fri, Jun 18, 1993	48.13	48.38	48.13	48.38
256	NYSE	SOR	Thu, Jun 17, 1993	48.13	48.38	48.13	48.13
255	NYSE	SOR	Wed, Jun 16, 1993	48.38	48.38	47.88	48.13
254	NYSE	SOR	Tue, Jun 15, 1993	48.25	48.38	48.00	48.25
253	NYSE	SOR	Mon, Jun 14, 1993	47.88	48.25	47.88	48.25
252	NYSE	SOR	Fri, Jun 11, 1993	48.00	48.00	47.88	48.00
251	NYSE	SOR	Thu, Jun 10, 1993	48.00	48.25	48.00	48.25
250	NYSE	SOR	Wed, Jun 9, 1993	48.00	48.38	48.00	48.00
249	NYSE	SOR	Tue, Jun 8, 1993	48.38	48.50	48.25	48.50
248	NYSE	SOR	Mon, Jun 7, 1993	48.25	48.50	48.25	48.50
247	NYSE	SOR	Fri, Jun 4, 1993	48.00	48.25	48.00	48.25
246	NYSE	SOR	Thu, Jun 3, 1993	47.75	48.00	47.50	48.00
245	NYSE	SOR	Wed, Jun 2, 1993	47.63	48.00	47.50	47.75
244	NYSE	SOR	Tue, Jun 1, 1993	47.50	47.88	47.25	47.88
243	NYSE	SOR	Fri, May 28, 1993	47.25	47.50	47.25	47.25
242	NYSE	SOR	Thu, May 27, 1993	48.00	48.13	47.50	47.50
241	NYSE	SOR	Wed, May 26, 1993	47.50	48.25	47.50	48.00
240	NYSE	SOR	Tue, May 25, 1993	48.13	48.38	47.75	47.75
239	NYSE	SOR	Mon, May 24, 1993	48.25	48.25	47.88	48.00
238	NYSE	SOR	Fri, May 21, 1993	47.88	48.50	47.88	48.00
237	NYSE	SOR	Thu, May 20, 1993	48.13	48.13	47.88	48.13
236	NYSE	SOR	Wed, May 19, 1993	48.00	48.25	48.00	48.25
235	NYSE	SOR	Tue, May 18, 1993	48.00	48.00	47.75	48.00
234	NYSE	SOR	Mon, May 17, 1993	47.38	47.88	47.25	47.88
233	NYSE	SOR	Fri, May 14, 1993	48.75	48.75	48.13	48.13
232	NYSE	SOR	Thu, May 13, 1993	48.88	48.88	48.63	48.75
231	NYSE	SOR	Wed, May 12, 1993	48.63	48.88	48.50	48.75
230	NYSE	SOR	Tue, May 11, 1993	48.75	49.13	48.63	48.75
229	NYSE	SOR	Mon, May 10, 1993	48.50	49.00	48.50	48.50
228	NYSE	SOR	Fri, May 7, 1993	48.75	49.00	48.25	48.75
227	NYSE	SOR	Thu, May 6, 1993	48.50	49.00	48.38	48.50
226	NYSE	SOR	Wed, May 5, 1993	48.25	48.50	48.25	48.50
225	NYSE	SOR	Tue, May 4, 1993	48.25	48.25	48.25	48.25
224	NYSE	SOR	Mon, May 3, 1993	48.13	48.25	48.00	48.25
223	NYSE	SOR	Fri, Apr 30, 1993	48.13	48.50	48.00	48.25
222	NYSE	SOR	Thu, Apr 29, 1993	48.13	48.25	47.88	48.25
221	NYSE	SOR	Wed, Apr 28, 1993	48.13	48.13	48.00	48.13
220	NYSE	SOR	Tue, Apr 27, 1993	48.00	48.13	48.00	48.13
219	NYSE	SOR	Mon, Apr 26, 1993	47.88	48.13	47.75	47.75
218	NYSE	SOR	Fri, Apr 23, 1993	48.00	48.00	47.75	48.00
217	NYSE	SOR	Thu, Apr 22, 1993	47.50	48.00	47.50	48.00
216	NYSE	SOR	Wed, Apr 21, 1993	47.75	47.75	47.25	47.50
215	NYSE	SOR	Tue, Apr 20, 1993	47.50	47.75	47.13	47.63
214	NYSE	SOR	Mon, Apr 19, 1993	48.00	48.00	47.63	47.63
213	NYSE	SOR	Fri, Apr 16, 1993	48.00	48.13	48.00	48.00
212	NYSE	SOR	Thu, Apr 15, 1993	48.00	48.13	48.00	48.13
211	NYSE	SOR	Wed, Apr 14, 1993	47.75	48.00	47.63	48.00
210	NYSE	SOR	Tue, Apr 13, 1993	48.00	48.00	47.75	47.88
209	NYSE	SOR	Mon, Apr 12, 1993	48.00	48.00	47.75	47.75
208	NYSE	SOR	Thu, Apr 8, 1993	48.00	48.13	47.75	47.88
207	NYSE	SOR	Wed, Apr 7, 1993	47.88	48.13	47.88	48.13
206	NYSE	SOR	Tue, Apr 6, 1993	47.75	48.00	47.75	48.00
205	NYSE	SOR	Mon, Apr 5, 1993	47.63	48.00	47.63	47.75
204	NYSE	SOR	Fri, Apr 2, 1993	47.38	48.00	47.38	47.75
203	NYSE	SOR	Thu, Apr 1, 1993	47.63	48.13	47.63	47.63
202	NYSE	SOR	Wed, Mar 31, 1993	47.75	48.00	47.38	47.38
201	NYSE	SOR	Tue, Mar 30, 1993	48.00	48.00	47.75	48.00
200	NYSE	SOR	Mon, Mar 29, 1993	48.00	48.00	48.00	48.00
199	NYSE	SOR	Fri, Mar 26, 1993	47.38	48.00	47.38	48.00
198	NYSE	SOR	Thu, Mar 25, 1993	47.75	48.00	47.63	47.63
197	NYSE	SOR	Wed, Mar 24, 1993	48.00	48.00	47.00	47.63
196	NYSE	SOR	Tue, Mar 23, 1993	47.75	48.00	47.63	48.00
195	NYSE	SOR	Mon, Mar 22, 1993	47.38	47.50	46.75	47.50
194	NYSE	SOR	Fri, Mar 19, 1993	48.00	48.00	48.00	48.00
193	NYSE	SOR	Thu, Mar 18, 1993	48.00	48.00	47.50	48.00
192	NYSE	SOR	Wed, Mar 17, 1993	48.00	48.00	47.75	48.00
191	NYSE	SOR	Tue, Mar 16, 1993	48.00	48.00	47.75	48.00
190	NYSE	SOR	Mon, Mar 15, 1993	47.75	48.00	47.50	48.00
189	NYSE	SOR	Fri, Mar 12, 1993	47.75	48.00	47.50	48.00
188	NYSE	SOR	Thu, Mar 11, 1993	47.50	48.00	47.50	48.00
187	NYSE	SOR	Wed, Mar 10, 1993	48.00	48.13	47.50	47.50
186	NYSE	SOR	Tue, Mar 9, 1993	48.13	48.13	47.75	48.00
185	NYSE	SOR	Mon, Mar 8, 1993	48.13	48.13	47.88	48.13
184	NYSE	SOR	Fri, Mar 5, 1993	48.00	48.13	48.00	48.13
183	NYSE	SOR	Thu, Mar 4, 1993	48.00	48.13	48.00	48.13
182	NYSE	SOR	Wed, Mar 3, 1993	48.00	48.13	47.88	48.00
181	NYSE	SOR	Tue, Mar 2, 1993	47.75	48.00	47.75	47.75
180	NYSE	SOR	Mon, Mar 1, 1993	47.88	47.88	47.50	47.50
179	NYSE	SOR	Fri, Feb 26, 1993	47.25	47.88	47.25	47.63
178	NYSE	SOR	Thu, Feb 25, 1993	47.50	47.75	47.25	47.50
177	NYSE	SOR	Wed, Feb 24, 1993	47.13	47.50	46.75	47.13
176	NYSE	SOR	Tue, Feb 23, 1993	47.50	47.50	47.25	47.25
175	NYSE	SOR	Mon, Feb 22, 1993	47.88	48.00	47.25	47.25
174	NYSE	SOR	Fri, Feb 19, 1993	48.00	48.00	47.75	47.75
173	NYSE	SOR	Thu, Feb 18, 1993	48.63	48.63	47.75	48.00
172	NYSE	SOR	Wed, Feb 17, 1993	48.00	48.38	48.00	48.38
171	NYSE	SOR	Tue, Feb 16, 1993	48.25	48.25	47.50	48.25
170	NYSE	SOR	Fri, Feb 12, 1993	47.75	48.50	47.75	48.50
169	NYSE	SOR	Thu, Feb 11, 1993	48.25	48.50	48.25	48.50
168	NYSE	SOR	Wed, Feb 10, 1993	48.00	48.63	48.00	48.50
167	NYSE	SOR	Tue, Feb 9, 1993	47.88	48.00	47.75	48.00
166	NYSE	SOR	Mon, Feb 8, 1993	48.25	48.25	47.63	47.63
165	NYSE	SOR	Fri, Feb 5, 1993	48.00	48.25	47.50	48.00
164	NYSE	SOR	Thu, Feb 4, 1993	48.13	48.25	47.75	48.00
163	NYSE	SOR	Wed, Feb 3, 1993	47.75	48.00	47.75	48.00
162	NYSE	SOR	Tue, Feb 2, 1993	48.25	48.25	47.75	48.00
161	NYSE	SOR	Mon, Feb 1, 1993	48.75	48.75	48.50	48.50
160	NYSE	SOR	Fri, Jan 29, 1993	48.38	48.63	48.38	48.63
159	NYSE	SOR	Thu, Jan 28, 1993	48.50	48.50	48.13	48.13
158	NYSE	SOR	Wed, Jan 27, 1993	48.38	48.50	48.25	48.25
157	NYSE	SOR	Tue, Jan 26, 1993	48.63	48.63	48.38	48.38
156	NYSE	SOR	Mon, Jan 25, 1993	48.25	48.63	48.25	48.38
155	NYSE	SOR	Fri, Jan 22, 1993	48.50	48.50	48.13	48.50
154	NYSE	SOR	Thu, Jan 21, 1993	48.38	48.38	48.25	48.25
153	NYSE	SOR	Wed, Jan 20, 1993	48.00	48.75	48.00	48.63
152	NYSE	SOR	Tue, Jan 19, 1993	48.25	48.50	47.88	48.00
151	NYSE	SOR	Mon, Jan 18, 1993	48.63	48.63	48.00	48.00
150	NYSE	SOR	Fri, Jan 15, 1993	48.00	48.50	48.00	48.50
149	NYSE	SOR	Thu, Jan 14, 1993	48.00	48.25	48.00	48.00
148	NYSE	SOR	Wed, Jan 13, 1993	48.38	48.38	47.88	48.00
147	NYSE	SOR	Tue, Jan 12, 1993	48.13	48.25	47.88	48.25
146	NYSE	SOR	Mon, Jan 11, 1993	47.88	48.38	47.75	48.38
145	NYSE	SOR	Fri, Jan 8, 1993	48.00	48.25	47.88	47.88
144	NYSE	SOR	Thu, Jan 7, 1993	47.75	48.25	47.75	48.25
143	NYSE	SOR	Wed, Jan 6, 1993	47.13	47.75	47.13	47.50
142	NYSE	SOR	Tue, Jan 5, 1993	47.88	48.00	47.38	47.38
141	NYSE	SOR	Mon, Jan 4, 1993	47.50	47.75	47.50	47.75
140	NYSE	SOR	Thu, Dec 31, 1992	47.75	47.88	47.50	47.75
139	NYSE	SOR	Wed, Dec 30, 1992	47.63	47.88	47.38	47.50
138	NYSE	SOR	Tue, Dec 29, 1992	48.00	48.00	47.50	47.88
137	NYSE	SOR	Mon, Dec 28, 1992	48.25	48.25	48.00	48.00
136	NYSE	SOR	Thu, Dec 24, 1992	47.75	48.25	47.75	48.00
135	NYSE	SOR	Wed, Dec 23, 1992	47.63	48.00	47.50	47.50
134	NYSE	SOR	Tue, Dec 22, 1992	47.88	48.25	47.63	47.63
133	NYSE	SOR	Mon, Dec 21, 1992	48.13	48.25	47.88	48.13
132	NYSE	SOR	Fri, Dec 18, 1992	47.25	48.00	47.25	48.00
131	NYSE	SOR	Thu, Dec 17, 1992	46.88	47.25	46.88	47.00
130	NYSE	SOR	Wed, Dec 16, 1992	47.75	47.75	47.00	47.00
129	NYSE	SOR	Tue, Dec 15, 1992	47.25	47.88	47.25	47.50
128	NYSE	SOR	Mon, Dec 14, 1992	47.75	47.75	47.00	47.00
127	NYSE	SOR	Fri, Dec 11, 1992	47.63	47.63	47.25	47.50
126	NYSE	SOR	Thu, Dec 10, 1992	47.75	47.75	47.50	47.75
125	NYSE	SOR	Wed, Dec 9, 1992	47.13	47.75	47.13	47.75
124	NYSE	SOR	Tue, Dec 8, 1992	46.50	47.25	46.50	47.25
123	NYSE	SOR	Mon, Dec 7, 1992	46.63	47.00	46.50	46.75
122	NYSE	SOR	Fri, Dec 4, 1992	46.75	47.00	46.75	46.75
121	NYSE	SOR	Thu, Dec 3, 1992	46.88	47.25	46.50	46.50
120	NYSE	SOR	Wed, Dec 2, 1992	46.63	46.63	46.38	46.63
119	NYSE	SOR	Tue, Dec 1, 1992	47.25	47.25	46.38	46.38
118	NYSE	SOR	Mon, Nov 30, 1992	47.00	47.25	46.75	47.25
117	NYSE	SOR	Fri, Nov 27, 1992	47.25	47.25	47.25	47.25
116	NYSE	SOR	Wed, Nov 25, 1992	47.63	47.88	47.00	47.25
115	NYSE	SOR	Tue, Nov 24, 1992	47.63	47.88	47.38	47.88
114	NYSE	SOR	Mon, Nov 23, 1992	47.25	47.50	47.25	47.50
113	NYSE	SOR	Fri, Nov 20, 1992	47.00	47.50	47.00	47.50
112	NYSE	SOR	Thu, Nov 19, 1992	47.50	47.50	47.00	47.50
111	NYSE	SOR	Wed, Nov 18, 1992	46.88	47.38	46.88	47.38
110	NYSE	SOR	Tue, Nov 17, 1992	47.75	47.88	46.63	46.63
109	NYSE	SOR	Mon, Nov 16, 1992	46.50	47.50	46.38	47.50
108	NYSE	SOR	Fri, Nov 13, 1992	46.13	46.25	45.63	46.25
107	NYSE	SOR	Thu, Nov 12, 1992	45.88	45.88	45.50	45.88
106	NYSE	SOR	Wed, Nov 11, 1992	45.50	45.88	45.50	45.88
105	NYSE	SOR	Tue, Nov 10, 1992	45.25	45.50	45.13	45.50
104	NYSE	SOR	Mon, Nov 9, 1992	45.00	45.50	45.00	45.50
103	NYSE	SOR	Fri, Nov 6, 1992	45.25	45.38	45.13	45.13
102	NYSE	SOR	Thu, Nov 5, 1992	45.00	45.38	45.00	45.00
101	NYSE	SOR	Wed, Nov 4, 1992	45.75	45.75	45.00	45.00
100	NYSE	SOR	Tue, Nov 3, 1992	45.50	45.75	45.50	45.50
99	NYSE	SOR	Mon, Nov 2, 1992	45.13	45.38	45.00	45.25
98	NYSE	SOR	Fri, Oct 30, 1992	45.13	45.50	45.13	45.25
97	NYSE	SOR	Thu, Oct 29, 1992	45.38	45.38	45.13	45.13
96	NYSE	SOR	Wed, Oct 28, 1992	45.25	45.38	45.13	45.38
95	NYSE	SOR	Tue, Oct 27, 1992	45.50	45.50	45.13	45.50
94	NYSE	SOR	Mon, Oct 26, 1992	44.88	45.50	44.88	45.25
93	NYSE	SOR	Fri, Oct 23, 1992	45.25	45.50	44.75	44.75
92	NYSE	SOR	Thu, Oct 22, 1992	45.50	45.75	45.50	45.50
91	NYSE	SOR	Wed, Oct 21, 1992	45.25	45.50	45.13	45.50
90	NYSE	SOR	Tue, Oct 20, 1992	45.38	45.38	45.13	45.38
89	NYSE	SOR	Mon, Oct 19, 1992	45.50	45.50	45.13	45.13
88	NYSE	SOR	Fri, Oct 16, 1992	45.25	45.50	45.25	45.50
87	NYSE	SOR	Thu, Oct 15, 1992	45.25	45.38	45.25	45.38
86	NYSE	SOR	Wed, Oct 14, 1992	44.50	45.00	44.38	45.00
85	NYSE	SOR	Tue, Oct 13, 1992	44.88	45.25	44.75	44.75
84	NYSE	SOR	Mon, Oct 12, 1992	45.00	45.00	44.63	44.63
83	NYSE	SOR	Fri, Oct 9, 1992	45.00	45.13	44.50	45.00
82	NYSE	SOR	Thu, Oct 8, 1992	44.75	45.00	44.75	45.00
81	NYSE	SOR	Wed, Oct 7, 1992	45.00	45.00	44.25	44.25
80	NYSE	SOR	Tue, Oct 6, 1992	45.50	45.50	45.00	45.25
79	NYSE	SOR	Mon, Oct 5, 1992	45.75	45.75	44.63	45.50
78	NYSE	SOR	Fri, Oct 2, 1992	46.00	46.00	46.00	46.00
77	NYSE	SOR	Thu, Oct 1, 1992	46.50	46.50	46.00	46.25
76	NYSE	SOR	Wed, Sep 30, 1992	46.25	46.50	46.00	46.25
75	NYSE	SOR	Tue, Sep 29, 1992	46.50	46.50	46.00	46.50
74	NYSE	SOR	Mon, Sep 28, 1992	46.00	46.25	45.88	46.25
73	NYSE	SOR	Fri, Sep 25, 1992	46.00	46.25	46.00	46.25
72	NYSE	SOR	Thu, Sep 24, 1992	46.25	46.38	46.13	46.38
71	NYSE	SOR	Wed, Sep 23, 1992	46.00	46.50	46.00	46.50
70	NYSE	SOR	Tue, Sep 22, 1992	46.25	46.25	46.13	46.13
69	NYSE	SOR	Mon, Sep 21, 1992	47.00	47.00	46.38	46.50
68	NYSE	SOR	Fri, Sep 18, 1992	47.25	47.25	46.75	46.75
67	NYSE	SOR	Thu, Sep 17, 1992	47.00	47.25	46.75	47.25
66	NYSE	SOR	Wed, Sep 16, 1992	47.00	47.00	46.50	47.00
65	NYSE	SOR	Tue, Sep 15, 1992	46.25	47.00	46.00	46.88
64	NYSE	SOR	Mon, Sep 14, 1992	47.00	47.13	46.25	46.50
63	NYSE	SOR	Fri, Sep 11, 1992	46.88	46.88	46.50	46.75
62	NYSE	SOR	Thu, Sep 10, 1992	46.63	47.13	46.25	47.13
61	NYSE	SOR	Wed, Sep 9, 1992	46.13	46.75	46.00	46.50
60	NYSE	SOR	Tue, Sep 8, 1992	47.13	47.25	46.25	46.25
59	NYSE	SOR	Fri, Sep 4, 1992	46.75	46.88	46.50	46.88
58	NYSE	SOR	Thu, Sep 3, 1992	46.50	47.25	46.50	46.88
57	NYSE	SOR	Wed, Sep 2, 1992	47.25	47.25	46.25	46.25
56	NYSE	SOR	Tue, Sep 1, 1992	47.25	47.25	47.00	47.00
55	NYSE	SOR	Mon, Aug 31, 1992	47.25	47.38	47.00	47.00
54	NYSE	SOR	Fri, Aug 28, 1992	46.50	47.50	46.50	47.50
53	NYSE	SOR	Thu, Aug 27, 1992	46.13	46.75	46.13	46.75
52	NYSE	SOR	Wed, Aug 26, 1992	45.13	45.75	45.13	45.75
51	NYSE	SOR	Tue, Aug 25, 1992	44.75	45.50	44.75	45.38
50	NYSE	SOR	Mon, Aug 24, 1992	44.75	45.00	44.75	45.00
49	NYSE	SOR	Fri, Aug 21, 1992	46.25	46.38	45.50	45.50
48	NYSE	SOR	Thu, Aug 20, 1992	46.25	46.50	46.00	46.00
47	NYSE	SOR	Wed, Aug 19, 1992	47.25	47.25	46.00	46.00
46	NYSE	SOR	Tue, Aug 18, 1992	47.75	47.75	47.00	47.00
45	NYSE	SOR	Mon, Aug 17, 1992	46.88	47.63	46.75	47.63
44	NYSE	SOR	Fri, Aug 14, 1992	47.00	47.00	46.50	47.00
43	NYSE	SOR	Thu, Aug 13, 1992	47.75	47.75	47.13	47.13
42	NYSE	SOR	Wed, Aug 12, 1992	47.50	47.75	47.50	47.75
41	NYSE	SOR	Tue, Aug 11, 1992	47.13	47.38	47.00	47.25
40	NYSE	SOR	Mon, Aug 10, 1992	46.50	47.38	46.50	47.38
39	NYSE	SOR	Fri, Aug 7, 1992	47.13	47.13	46.25	46.25
38	NYSE	SOR	Thu, Aug 6, 1992	47.88	47.88	47.25	47.25
37	NYSE	SOR	Wed, Aug 5, 1992	47.75	47.88	47.50	47.88
36	NYSE	SOR	Tue, Aug 4, 1992	47.38	47.63	47.38	47.63
35	NYSE	SOR	Mon, Aug 3, 1992	47.50	47.50	47.25	47.38
34	NYSE	SOR	Fri, Jul 31, 1992	46.75	47.25	46.75	47.25
33	NYSE	SOR	Thu, Jul 30, 1992	46.13	46.75	46.00	46.50
32	NYSE	SOR	Wed, Jul 29, 1992	45.75	46.38	45.75	46.38
31	NYSE	SOR	Tue, Jul 28, 1992	45.75	46.00	45.63	45.88
30	NYSE	SOR	Mon, Jul 27, 1992	45.00	45.50	45.00	45.50
29	NYSE	SOR	Fri, Jul 24, 1992	45.25	45.50	44.50	44.75
28	NYSE	SOR	Thu, Jul 23, 1992	45.25	45.25	44.75	45.00
27	NYSE	SOR	Wed, Jul 22, 1992	45.50	45.50	44.75	45.00
26	NYSE	SOR	Tue, Jul 21, 1992	45.00	45.25	45.00	45.25
25	NYSE	SOR	Mon, Jul 20, 1992	45.25	45.25	45.00	45.00
24	NYSE	SOR	Fri, Jul 17, 1992	45.25	45.25	45.13	45.13
23	NYSE	SOR	Thu, Jul 16, 1992	45.25	45.75	45.25	45.50
22	NYSE	SOR	Wed, Jul 15, 1992	45.50	46.00	45.50	45.50
21	NYSE	SOR	Tue, Jul 14, 1992	45.50	45.63	45.13	45.25
20	NYSE	SOR	Mon, Jul 13, 1992	45.75	45.75	45.50	45.63
19	NYSE	SOR	Fri, Jul 10, 1992	45.63	45.75	45.63	45.63
18	NYSE	SOR	Thu, Jul 9, 1992	45.75	46.00	45.75	45.88
17	NYSE	SOR	Wed, Jul 8, 1992	45.75	45.88	45.75	45.88
16	NYSE	SOR	Tue, Jul 7, 1992	45.50	45.88	45.50	45.88
15	NYSE	SOR	Mon, Jul 6, 1992	45.25	45.50	45.25	45.25
14	NYSE	SOR	Thu, Jul 2, 1992	45.25	45.50	45.25	45.50
13	NYSE	SOR	Wed, Jul 1, 1992	46.00	46.00	45.25	45.25
12	NYSE	SOR	Tue, Jun 30, 1992	45.75	45.88	45.63	45.75
11	NYSE	SOR	Mon, Jun 29, 1992	45.63	45.88	45.25	45.50
10	NYSE	SOR	Fri, Jun 26, 1992	46.00	46.00	45.63	45.88
9	NYSE	SOR	Thu, Jun 25, 1992	46.00	46.38	46.00	46.25
8	NYSE	SOR	Wed, Jun 24, 1992	45.75	45.75	45.25	45.75
7	NYSE	SOR	Tue, Jun 23, 1992	45.50	46.00	45.25	46.00
6	NYSE	SOR	Mon, Jun 22, 1992	45.75	45.75	45.25	45.75
5	NYSE	SOR	Fri, Jun 19, 1992	45.63	46.25	45.63	46.00
4	NYSE	SOR	Thu, Jun 18, 1992	45.75	46.00	45.63	45.63
3	NYSE	SOR	Wed, Jun 17, 1992	46.50	46.50	45.50	46.00
2	NYSE	SOR	Tue, Jun 16, 1992	46.75	46.75	46.13	46.50
1	NYSE	SOR	Mon, Jun 15, 1992	46.00	46.63	45.50	46.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Source Capital Inc NYSE:SOR 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