Tootsie Roll Industries Inc NYSE:TR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TR	Tue, Jan 17, 2023	45.07	45.66	45.00	45.42
7999	NYSE	TR	Fri, Jan 13, 2023	44.99	45.33	44.88	45.08
7998	NYSE	TR	Thu, Jan 12, 2023	45.84	45.84	44.96	45.06
7997	NYSE	TR	Wed, Jan 11, 2023	46.10	46.40	45.71	45.78
7996	NYSE	TR	Tue, Jan 10, 2023	45.05	45.90	45.00	45.90
7995	NYSE	TR	Mon, Jan 9, 2023	46.11	46.15	45.16	45.28
7994	NYSE	TR	Fri, Jan 6, 2023	45.30	46.70	45.25	46.11
7993	NYSE	TR	Thu, Jan 5, 2023	44.08	45.02	43.82	45.01
7992	NYSE	TR	Wed, Jan 4, 2023	43.02	44.38	42.99	43.99
7991	NYSE	TR	Tue, Jan 3, 2023	42.81	43.10	42.08	43.06
7990	NYSE	TR	Fri, Dec 30, 2022	42.72	42.74	42.40	42.57
7989	NYSE	TR	Thu, Dec 29, 2022	43.05	43.08	42.37	42.77
7988	NYSE	TR	Wed, Dec 28, 2022	43.06	43.42	42.64	42.65
7987	NYSE	TR	Tue, Dec 27, 2022	43.44	43.81	43.10	43.14
7986	NYSE	TR	Fri, Dec 23, 2022	43.17	43.87	43.15	43.52
7985	NYSE	TR	Thu, Dec 22, 2022	43.18	43.36	42.82	43.28
7984	NYSE	TR	Wed, Dec 21, 2022	43.60	44.00	43.37	43.40
7983	NYSE	TR	Tue, Dec 20, 2022	43.46	43.51	43.00	43.30
7982	NYSE	TR	Mon, Dec 19, 2022	43.16	43.68	42.94	43.30
7981	NYSE	TR	Fri, Dec 16, 2022	43.16	43.41	42.78	43.17
7980	NYSE	TR	Thu, Dec 15, 2022	43.87	43.90	43.23	43.49
7979	NYSE	TR	Wed, Dec 14, 2022	44.20	44.74	43.72	44.04
7978	NYSE	TR	Tue, Dec 13, 2022	45.60	45.88	44.29	44.31
7977	NYSE	TR	Mon, Dec 12, 2022	44.31	45.44	44.31	45.41
7976	NYSE	TR	Fri, Dec 9, 2022	44.45	44.89	44.27	44.28
7975	NYSE	TR	Thu, Dec 8, 2022	45.12	45.37	44.47	44.70
7974	NYSE	TR	Wed, Dec 7, 2022	45.35	45.82	45.00	45.22
7973	NYSE	TR	Tue, Dec 6, 2022	45.60	45.87	45.31	45.50
7972	NYSE	TR	Mon, Dec 5, 2022	45.77	46.02	45.12	45.69
7971	NYSE	TR	Fri, Dec 2, 2022	44.61	46.52	44.61	46.06
7970	NYSE	TR	Thu, Dec 1, 2022	44.91	45.04	44.38	44.94
7969	NYSE	TR	Wed, Nov 30, 2022	43.61	44.95	43.26	44.95
7968	NYSE	TR	Tue, Nov 29, 2022	44.00	44.08	43.28	43.66
7967	NYSE	TR	Mon, Nov 28, 2022	43.80	44.25	43.77	43.81
7966	NYSE	TR	Fri, Nov 25, 2022	43.25	44.21	43.22	43.98
7965	NYSE	TR	Wed, Nov 23, 2022	44.23	44.23	43.00	43.29
7964	NYSE	TR	Tue, Nov 22, 2022	44.58	44.64	44.05	44.38
7963	NYSE	TR	Mon, Nov 21, 2022	43.58	44.22	43.33	44.15
7962	NYSE	TR	Fri, Nov 18, 2022	44.02	44.30	43.24	43.47
7961	NYSE	TR	Thu, Nov 17, 2022	43.07	43.54	42.91	43.48
7960	NYSE	TR	Wed, Nov 16, 2022	42.55	43.39	42.42	43.16
7959	NYSE	TR	Tue, Nov 15, 2022	41.88	42.43	41.34	42.41
7958	NYSE	TR	Mon, Nov 14, 2022	41.00	42.04	40.97	41.57
7957	NYSE	TR	Fri, Nov 11, 2022	41.58	41.58	40.33	41.04
7956	NYSE	TR	Thu, Nov 10, 2022	41.88	42.04	41.04	41.68
7955	NYSE	TR	Wed, Nov 9, 2022	40.86	41.63	40.86	41.13
7954	NYSE	TR	Tue, Nov 8, 2022	40.10	41.32	40.10	41.06
7953	NYSE	TR	Mon, Nov 7, 2022	40.08	40.27	39.53	40.14
7952	NYSE	TR	Fri, Nov 4, 2022	39.93	40.06	39.42	40.00
7951	NYSE	TR	Thu, Nov 3, 2022	39.00	39.94	38.57	39.62
7950	NYSE	TR	Wed, Nov 2, 2022	39.70	40.04	39.03	39.25
7949	NYSE	TR	Tue, Nov 1, 2022	40.35	40.65	38.87	39.78
7948	NYSE	TR	Mon, Oct 31, 2022	40.56	41.20	40.00	40.39
7947	NYSE	TR	Fri, Oct 28, 2022	39.25	40.65	39.25	40.65
7946	NYSE	TR	Thu, Oct 27, 2022	39.53	39.62	38.42	39.28
7945	NYSE	TR	Wed, Oct 26, 2022	39.80	40.30	39.51	39.54
7944	NYSE	TR	Tue, Oct 25, 2022	39.00	40.13	38.92	39.99
7943	NYSE	TR	Mon, Oct 24, 2022	38.41	39.16	38.41	39.16
7942	NYSE	TR	Fri, Oct 21, 2022	38.09	38.83	38.06	38.36
7941	NYSE	TR	Thu, Oct 20, 2022	38.00	38.35	37.73	37.89
7940	NYSE	TR	Wed, Oct 19, 2022	37.42	38.10	37.32	37.93
7939	NYSE	TR	Tue, Oct 18, 2022	37.12	37.64	36.69	37.44
7938	NYSE	TR	Mon, Oct 17, 2022	36.53	37.08	36.52	36.88
7937	NYSE	TR	Fri, Oct 14, 2022	36.30	36.47	35.91	36.32
7936	NYSE	TR	Thu, Oct 13, 2022	34.95	36.46	34.84	36.14
7935	NYSE	TR	Wed, Oct 12, 2022	35.55	35.71	35.12	35.19
7934	NYSE	TR	Tue, Oct 11, 2022	34.78	35.60	34.33	35.34
7933	NYSE	TR	Mon, Oct 10, 2022	33.25	35.03	33.25	34.88
7932	NYSE	TR	Fri, Oct 7, 2022	33.10	33.85	33.00	33.39
7931	NYSE	TR	Thu, Oct 6, 2022	33.87	34.25	33.22	33.44
7930	NYSE	TR	Wed, Oct 5, 2022	34.84	34.96	33.84	33.87
7929	NYSE	TR	Tue, Oct 4, 2022	34.15	35.39	34.15	35.22
7928	NYSE	TR	Mon, Oct 3, 2022	33.67	34.02	33.53	33.78
7927	NYSE	TR	Fri, Sep 30, 2022	33.79	34.02	33.26	33.28
7926	NYSE	TR	Thu, Sep 29, 2022	34.62	34.62	33.69	33.84
7925	NYSE	TR	Wed, Sep 28, 2022	33.73	34.90	33.48	34.58
7924	NYSE	TR	Tue, Sep 27, 2022	34.53	34.71	33.69	33.78
7923	NYSE	TR	Mon, Sep 26, 2022	34.52	35.07	34.28	34.46
7922	NYSE	TR	Fri, Sep 23, 2022	34.87	34.94	34.07	34.73
7921	NYSE	TR	Thu, Sep 22, 2022	34.95	35.19	34.73	35.05
7920	NYSE	TR	Wed, Sep 21, 2022	34.81	35.33	34.81	34.99
7919	NYSE	TR	Tue, Sep 20, 2022	34.44	34.71	34.27	34.56
7918	NYSE	TR	Mon, Sep 19, 2022	34.09	34.69	33.87	34.65
7917	NYSE	TR	Fri, Sep 16, 2022	34.37	34.37	33.87	33.99
7916	NYSE	TR	Thu, Sep 15, 2022	34.87	34.87	34.17	34.40
7915	NYSE	TR	Wed, Sep 14, 2022	34.95	35.17	34.71	34.91
7914	NYSE	TR	Tue, Sep 13, 2022	35.17	35.54	34.67	34.90
7913	NYSE	TR	Mon, Sep 12, 2022	35.27	35.63	34.90	35.51
7912	NYSE	TR	Fri, Sep 9, 2022	35.00	35.29	34.67	35.16
7911	NYSE	TR	Thu, Sep 8, 2022	34.91	34.95	34.44	34.74
7910	NYSE	TR	Wed, Sep 7, 2022	35.03	35.41	34.62	35.29
7909	NYSE	TR	Tue, Sep 6, 2022	35.25	35.42	34.59	34.81
7908	NYSE	TR	Fri, Sep 2, 2022	35.72	35.81	35.19	35.31
7907	NYSE	TR	Thu, Sep 1, 2022	35.69	35.69	35.25	35.62
7906	NYSE	TR	Wed, Aug 31, 2022	35.93	36.08	35.68	35.83
7905	NYSE	TR	Tue, Aug 30, 2022	36.15	36.35	35.66	35.68
7904	NYSE	TR	Mon, Aug 29, 2022	35.58	36.19	35.37	36.17
7903	NYSE	TR	Fri, Aug 26, 2022	36.68	36.68	35.74	35.90
7902	NYSE	TR	Thu, Aug 25, 2022	36.09	36.80	35.94	36.79
7901	NYSE	TR	Wed, Aug 24, 2022	35.29	36.08	35.29	36.01
7900	NYSE	TR	Tue, Aug 23, 2022	35.92	35.96	35.39	35.50
7899	NYSE	TR	Mon, Aug 22, 2022	35.43	35.94	35.32	35.92
7898	NYSE	TR	Fri, Aug 19, 2022	35.58	35.87	35.17	35.64
7897	NYSE	TR	Thu, Aug 18, 2022	35.58	35.77	35.31	35.59
7896	NYSE	TR	Wed, Aug 17, 2022	36.09	36.09	35.63	35.73
7895	NYSE	TR	Tue, Aug 16, 2022	35.38	36.05	35.38	36.04
7894	NYSE	TR	Mon, Aug 15, 2022	34.97	35.61	34.81	35.59
7893	NYSE	TR	Fri, Aug 12, 2022	34.92	35.02	34.70	34.98
7892	NYSE	TR	Thu, Aug 11, 2022	34.39	35.04	34.34	34.75
7891	NYSE	TR	Wed, Aug 10, 2022	35.71	35.71	34.22	34.28
7890	NYSE	TR	Tue, Aug 9, 2022	35.02	35.45	35.00	35.43
7889	NYSE	TR	Mon, Aug 8, 2022	35.65	35.75	35.12	35.15
7888	NYSE	TR	Fri, Aug 5, 2022	35.89	35.89	35.34	35.79
7887	NYSE	TR	Thu, Aug 4, 2022	35.86	35.92	35.57	35.77
7886	NYSE	TR	Wed, Aug 3, 2022	35.80	35.91	35.45	35.86
7885	NYSE	TR	Tue, Aug 2, 2022	36.00	36.00	35.41	35.71
7884	NYSE	TR	Mon, Aug 1, 2022	34.99	35.66	34.85	35.45
7883	NYSE	TR	Fri, Jul 29, 2022	35.45	35.47	34.95	35.12
7882	NYSE	TR	Thu, Jul 28, 2022	34.45	35.74	34.35	35.70
7881	NYSE	TR	Wed, Jul 27, 2022	33.94	34.68	33.67	34.62
7880	NYSE	TR	Tue, Jul 26, 2022	34.00	34.15	33.60	34.04
7879	NYSE	TR	Mon, Jul 25, 2022	34.40	34.41	33.75	34.14
7878	NYSE	TR	Fri, Jul 22, 2022	34.65	34.92	34.16	34.33
7877	NYSE	TR	Thu, Jul 21, 2022	34.19	34.32	33.49	34.25
7876	NYSE	TR	Wed, Jul 20, 2022	35.19	35.19	34.47	34.57
7875	NYSE	TR	Tue, Jul 19, 2022	35.21	35.31	34.87	35.06
7874	NYSE	TR	Mon, Jul 18, 2022	35.35	35.42	34.70	34.82
7873	NYSE	TR	Fri, Jul 15, 2022	35.51	35.51	34.96	35.31
7872	NYSE	TR	Thu, Jul 14, 2022	35.10	35.24	34.67	35.15
7871	NYSE	TR	Wed, Jul 13, 2022	35.04	35.65	34.82	35.47
7870	NYSE	TR	Tue, Jul 12, 2022	35.16	35.65	35.06	35.18
7869	NYSE	TR	Mon, Jul 11, 2022	35.11	35.28	35.00	35.04
7868	NYSE	TR	Fri, Jul 8, 2022	35.47	35.77	35.11	35.21
7867	NYSE	TR	Thu, Jul 7, 2022	35.45	35.86	35.35	35.61
7866	NYSE	TR	Wed, Jul 6, 2022	35.42	35.77	35.14	35.56
7865	NYSE	TR	Tue, Jul 5, 2022	35.61	35.79	34.99	35.42
7864	NYSE	TR	Fri, Jul 1, 2022	35.42	35.89	35.15	35.68
7863	NYSE	TR	Thu, Jun 30, 2022	35.00	35.60	34.92	35.35
7862	NYSE	TR	Wed, Jun 29, 2022	35.00	35.66	34.71	35.25
7861	NYSE	TR	Tue, Jun 28, 2022	35.85	36.08	34.85	34.98
7860	NYSE	TR	Mon, Jun 27, 2022	35.30	35.90	35.09	35.58
7859	NYSE	TR	Fri, Jun 24, 2022	34.48	34.97	34.03	34.94
7858	NYSE	TR	Thu, Jun 23, 2022	33.73	34.32	33.23	33.99
7857	NYSE	TR	Wed, Jun 22, 2022	32.69	33.53	32.47	33.46
7856	NYSE	TR	Tue, Jun 21, 2022	32.72	33.10	32.36	32.87
7855	NYSE	TR	Fri, Jun 17, 2022	32.43	32.82	32.28	32.34
7854	NYSE	TR	Thu, Jun 16, 2022	32.16	32.39	31.91	32.08
7853	NYSE	TR	Wed, Jun 15, 2022	32.65	32.90	32.09	32.25
7852	NYSE	TR	Tue, Jun 14, 2022	32.15	32.57	31.91	32.33
7851	NYSE	TR	Mon, Jun 13, 2022	32.16	32.52	32.03	32.15
7850	NYSE	TR	Fri, Jun 10, 2022	32.16	32.91	32.05	32.65
7849	NYSE	TR	Thu, Jun 9, 2022	32.16	32.55	32.16	32.16
7848	NYSE	TR	Wed, Jun 8, 2022	32.16	32.34	32.03	32.29
7847	NYSE	TR	Tue, Jun 7, 2022	32.00	32.45	31.84	32.25
7846	NYSE	TR	Mon, Jun 6, 2022	32.44	32.44	32.03	32.28
7845	NYSE	TR	Fri, Jun 3, 2022	32.38	32.76	31.90	32.27
7844	NYSE	TR	Thu, Jun 2, 2022	33.22	33.22	32.18	32.54
7843	NYSE	TR	Wed, Jun 1, 2022	33.09	33.21	32.42	33.03
7842	NYSE	TR	Tue, May 31, 2022	33.06	33.20	32.44	33.07
7841	NYSE	TR	Fri, May 27, 2022	32.82	33.11	32.51	33.05
7840	NYSE	TR	Thu, May 26, 2022	32.47	33.16	32.22	32.57
7839	NYSE	TR	Wed, May 25, 2022	33.49	33.64	32.71	32.87
7838	NYSE	TR	Tue, May 24, 2022	32.02	33.96	31.77	33.59
7837	NYSE	TR	Mon, May 23, 2022	31.82	32.62	31.72	32.05
7836	NYSE	TR	Fri, May 20, 2022	31.89	31.90	31.05	31.83
7835	NYSE	TR	Thu, May 19, 2022	32.15	32.30	31.46	31.61
7834	NYSE	TR	Wed, May 18, 2022	33.61	33.80	32.08	32.48
7833	NYSE	TR	Tue, May 17, 2022	34.49	34.49	33.80	34.01
7832	NYSE	TR	Mon, May 16, 2022	33.37	34.53	33.37	34.36
7831	NYSE	TR	Fri, May 13, 2022	33.31	34.21	33.03	33.42
7830	NYSE	TR	Thu, May 12, 2022	31.93	33.25	31.93	33.23
7829	NYSE	TR	Wed, May 11, 2022	32.98	33.06	31.74	31.78
7828	NYSE	TR	Tue, May 10, 2022	32.55	33.19	32.55	32.80
7827	NYSE	TR	Mon, May 9, 2022	31.84	32.77	31.84	32.56
7826	NYSE	TR	Fri, May 6, 2022	32.64	32.82	31.54	32.01
7825	NYSE	TR	Thu, May 5, 2022	33.92	33.92	32.66	32.77
7824	NYSE	TR	Wed, May 4, 2022	33.77	34.18	33.35	34.16
7823	NYSE	TR	Tue, May 3, 2022	33.76	34.26	33.41	33.72
7822	NYSE	TR	Mon, May 2, 2022	35.10	35.41	33.64	33.77
7821	NYSE	TR	Fri, Apr 29, 2022	35.24	35.33	34.87	35.03
7820	NYSE	TR	Thu, Apr 28, 2022	35.49	35.56	35.00	35.54
7819	NYSE	TR	Wed, Apr 27, 2022	35.00	35.30	34.27	34.98
7818	NYSE	TR	Tue, Apr 26, 2022	35.74	35.81	34.73	34.78
7817	NYSE	TR	Mon, Apr 25, 2022	35.30	35.93	34.67	35.93
7816	NYSE	TR	Fri, Apr 22, 2022	36.10	36.10	35.36	35.37
7815	NYSE	TR	Thu, Apr 21, 2022	36.75	36.75	35.87	35.93
7814	NYSE	TR	Wed, Apr 20, 2022	36.43	36.94	36.09	36.63
7813	NYSE	TR	Tue, Apr 19, 2022	35.88	36.50	35.85	36.10
7812	NYSE	TR	Mon, Apr 18, 2022	36.26	36.41	35.92	36.02
7811	NYSE	TR	Thu, Apr 14, 2022	36.35	36.61	36.21	36.41
7810	NYSE	TR	Wed, Apr 13, 2022	36.18	36.53	36.08	36.25
7809	NYSE	TR	Tue, Apr 12, 2022	36.03	36.68	35.87	36.36
7808	NYSE	TR	Mon, Apr 11, 2022	35.97	36.65	35.73	35.86
7807	NYSE	TR	Fri, Apr 8, 2022	36.23	36.74	35.31	36.17
7806	NYSE	TR	Thu, Apr 7, 2022	35.91	36.72	35.80	36.42
7805	NYSE	TR	Wed, Apr 6, 2022	36.37	36.52	35.90	36.01
7804	NYSE	TR	Tue, Apr 5, 2022	36.80	36.89	36.32	36.43
7803	NYSE	TR	Mon, Apr 4, 2022	38.07	38.09	36.66	36.98
7802	NYSE	TR	Fri, Apr 1, 2022	35.10	36.72	35.10	36.67
7801	NYSE	TR	Thu, Mar 31, 2022	36.36	36.85	34.78	34.96
7800	NYSE	TR	Wed, Mar 30, 2022	36.10	36.62	35.88	36.29
7799	NYSE	TR	Tue, Mar 29, 2022	35.48	36.24	35.48	36.16
7798	NYSE	TR	Mon, Mar 28, 2022	35.24	35.37	34.92	35.31
7797	NYSE	TR	Fri, Mar 25, 2022	34.81	35.43	34.35	35.20
7796	NYSE	TR	Thu, Mar 24, 2022	34.46	34.94	34.21	34.68
7795	NYSE	TR	Wed, Mar 23, 2022	34.25	34.69	34.21	34.21
7794	NYSE	TR	Tue, Mar 22, 2022	34.03	34.75	33.89	34.28
7793	NYSE	TR	Mon, Mar 21, 2022	33.99	34.36	33.73	33.94
7792	NYSE	TR	Fri, Mar 18, 2022	33.99	34.34	33.61	33.98
7791	NYSE	TR	Thu, Mar 17, 2022	33.36	34.20	33.17	33.79
7790	NYSE	TR	Wed, Mar 16, 2022	33.08	33.63	32.84	33.47
7789	NYSE	TR	Tue, Mar 15, 2022	33.32	33.32	32.27	32.92
7788	NYSE	TR	Mon, Mar 14, 2022	33.24	33.57	32.80	33.14
7787	NYSE	TR	Fri, Mar 11, 2022	33.37	33.58	32.91	33.01
7786	NYSE	TR	Thu, Mar 10, 2022	33.29	33.38	32.89	33.29
7785	NYSE	TR	Wed, Mar 9, 2022	33.95	34.19	33.71	33.94
7784	NYSE	TR	Tue, Mar 8, 2022	34.96	35.04	33.69	33.72
7783	NYSE	TR	Mon, Mar 7, 2022	34.77	35.06	34.27	34.96
7782	NYSE	TR	Fri, Mar 4, 2022	34.35	34.64	34.07	34.57
7781	NYSE	TR	Thu, Mar 3, 2022	33.44	34.57	33.43	34.40
7780	NYSE	TR	Wed, Mar 2, 2022	32.79	33.41	32.79	33.36
7779	NYSE	TR	Tue, Mar 1, 2022	32.74	33.02	32.42	32.77
7778	NYSE	TR	Mon, Feb 28, 2022	32.99	33.17	32.52	32.77
7777	NYSE	TR	Fri, Feb 25, 2022	32.51	33.20	32.50	33.19
7776	NYSE	TR	Thu, Feb 24, 2022	32.61	32.79	32.21	32.62
7775	NYSE	TR	Wed, Feb 23, 2022	33.09	33.24	32.79	32.92
7774	NYSE	TR	Tue, Feb 22, 2022	32.54	32.74	32.12	32.62
7773	NYSE	TR	Fri, Feb 18, 2022	32.58	32.87	32.32	32.75
7772	NYSE	TR	Thu, Feb 17, 2022	32.51	32.83	32.25	32.77
7771	NYSE	TR	Wed, Feb 16, 2022	32.51	32.71	32.17	32.56
7770	NYSE	TR	Tue, Feb 15, 2022	32.58	32.92	32.32	32.38
7769	NYSE	TR	Mon, Feb 14, 2022	32.55	32.55	31.85	32.32
7768	NYSE	TR	Fri, Feb 11, 2022	32.35	32.78	32.24	32.62
7767	NYSE	TR	Thu, Feb 10, 2022	32.75	33.17	31.91	32.14
7766	NYSE	TR	Wed, Feb 9, 2022	32.71	33.19	32.69	33.09
7765	NYSE	TR	Tue, Feb 8, 2022	31.77	32.71	31.77	32.53
7764	NYSE	TR	Mon, Feb 7, 2022	31.57	32.04	31.55	31.91
7763	NYSE	TR	Fri, Feb 4, 2022	31.89	31.89	31.15	31.73
7762	NYSE	TR	Thu, Feb 3, 2022	32.12	32.27	31.87	31.97
7761	NYSE	TR	Wed, Feb 2, 2022	32.43	32.66	32.12	32.19
7760	NYSE	TR	Tue, Feb 1, 2022	32.94	32.94	32.05	32.35
7759	NYSE	TR	Mon, Jan 31, 2022	32.63	33.01	32.35	32.96
7758	NYSE	TR	Fri, Jan 28, 2022	32.14	32.72	31.84	32.66
7757	NYSE	TR	Thu, Jan 27, 2022	32.59	32.92	32.12	32.28
7756	NYSE	TR	Wed, Jan 26, 2022	32.95	33.14	32.44	32.64
7755	NYSE	TR	Tue, Jan 25, 2022	32.95	33.40	32.60	32.97
7754	NYSE	TR	Mon, Jan 24, 2022	33.29	33.70	32.50	33.12
7753	NYSE	TR	Fri, Jan 21, 2022	33.34	34.06	33.27	33.38
7752	NYSE	TR	Thu, Jan 20, 2022	33.77	34.02	33.17	33.23
7751	NYSE	TR	Wed, Jan 19, 2022	33.73	34.35	33.66	33.74
7750	NYSE	TR	Tue, Jan 18, 2022	33.59	34.05	33.23	33.94
7749	NYSE	TR	Fri, Jan 14, 2022	34.25	34.55	33.79	33.93
7748	NYSE	TR	Thu, Jan 13, 2022	34.34	34.57	34.05	34.32
7747	NYSE	TR	Wed, Jan 12, 2022	34.49	34.76	34.17	34.41
7746	NYSE	TR	Tue, Jan 11, 2022	35.08	35.08	33.97	34.27
7745	NYSE	TR	Mon, Jan 10, 2022	35.19	35.74	35.02	35.23
7744	NYSE	TR	Fri, Jan 7, 2022	34.61	35.78	34.44	35.30
7743	NYSE	TR	Thu, Jan 6, 2022	34.47	35.17	34.38	34.86
7742	NYSE	TR	Wed, Jan 5, 2022	34.99	35.47	34.50	34.57
7741	NYSE	TR	Tue, Jan 4, 2022	35.22	35.53	34.99	35.15
7740	NYSE	TR	Mon, Jan 3, 2022	35.38	35.59	35.03	35.38
7739	NYSE	TR	Fri, Dec 31, 2021	35.21	35.36	34.78	35.17
7738	NYSE	TR	Thu, Dec 30, 2021	35.79	35.90	35.12	35.40
7737	NYSE	TR	Wed, Dec 29, 2021	36.30	36.55	35.43	35.54
7736	NYSE	TR	Tue, Dec 28, 2021	36.19	36.52	35.86	36.17
7735	NYSE	TR	Mon, Dec 27, 2021	36.20	36.44	35.85	36.28
7734	NYSE	TR	Thu, Dec 23, 2021	36.61	36.75	36.18	36.27
7733	NYSE	TR	Wed, Dec 22, 2021	36.39	37.06	36.32	36.61
7732	NYSE	TR	Tue, Dec 21, 2021	35.79	36.52	35.68	36.48
7731	NYSE	TR	Mon, Dec 20, 2021	34.34	35.86	34.34	35.71
7730	NYSE	TR	Fri, Dec 17, 2021	37.58	37.84	34.63	34.64
7729	NYSE	TR	Thu, Dec 16, 2021	37.59	38.01	37.21	37.45
7728	NYSE	TR	Wed, Dec 15, 2021	37.18	37.99	36.99	37.59
7727	NYSE	TR	Tue, Dec 14, 2021	37.30	38.06	36.86	36.95
7726	NYSE	TR	Mon, Dec 13, 2021	36.94	37.62	36.39	37.25
7725	NYSE	TR	Fri, Dec 10, 2021	36.65	37.38	35.85	37.05
7724	NYSE	TR	Thu, Dec 9, 2021	35.69	36.76	35.69	36.53
7723	NYSE	TR	Wed, Dec 8, 2021	34.99	36.19	34.99	35.93
7722	NYSE	TR	Tue, Dec 7, 2021	34.86	35.47	34.18	34.98
7721	NYSE	TR	Mon, Dec 6, 2021	33.30	35.67	33.28	34.94
7720	NYSE	TR	Fri, Dec 3, 2021	31.64	32.47	31.53	31.81
7719	NYSE	TR	Thu, Dec 2, 2021	30.71	31.70	30.71	31.59
7718	NYSE	TR	Wed, Dec 1, 2021	30.86	31.17	30.54	30.54
7717	NYSE	TR	Tue, Nov 30, 2021	30.56	30.88	30.50	30.53
7716	NYSE	TR	Mon, Nov 29, 2021	31.21	31.21	30.55	30.75
7715	NYSE	TR	Fri, Nov 26, 2021	31.83	32.17	31.09	31.09
7714	NYSE	TR	Wed, Nov 24, 2021	32.08	32.32	31.80	32.17
7713	NYSE	TR	Tue, Nov 23, 2021	31.83	32.22	31.70	32.05
7712	NYSE	TR	Mon, Nov 22, 2021	31.28	31.80	31.11	31.70
7711	NYSE	TR	Fri, Nov 19, 2021	31.28	31.53	31.06	31.22
7710	NYSE	TR	Thu, Nov 18, 2021	31.83	31.89	31.22	31.38
7709	NYSE	TR	Wed, Nov 17, 2021	31.21	31.89	31.19	31.84
7708	NYSE	TR	Tue, Nov 16, 2021	31.21	31.35	30.84	31.31
7707	NYSE	TR	Mon, Nov 15, 2021	31.14	31.40	30.84	31.31
7706	NYSE	TR	Fri, Nov 12, 2021	31.29	31.29	30.90	30.99
7705	NYSE	TR	Thu, Nov 11, 2021	31.41	31.43	31.02	31.21
7704	NYSE	TR	Wed, Nov 10, 2021	31.63	31.69	31.22	31.33
7703	NYSE	TR	Tue, Nov 9, 2021	31.87	32.26	31.61	31.64
7702	NYSE	TR	Mon, Nov 8, 2021	32.37	32.37	31.80	31.88
7701	NYSE	TR	Fri, Nov 5, 2021	32.54	32.79	32.25	32.33
7700	NYSE	TR	Thu, Nov 4, 2021	32.74	32.95	32.17	32.27
7699	NYSE	TR	Wed, Nov 3, 2021	31.60	33.01	31.60	32.91
7698	NYSE	TR	Tue, Nov 2, 2021	31.43	31.73	31.09	31.47
7697	NYSE	TR	Mon, Nov 1, 2021	30.71	31.56	30.63	31.48
7696	NYSE	TR	Fri, Oct 29, 2021	30.73	31.07	30.53	30.73
7695	NYSE	TR	Thu, Oct 28, 2021	30.84	31.07	30.51	30.93
7694	NYSE	TR	Wed, Oct 27, 2021	30.53	30.86	30.48	30.63
7693	NYSE	TR	Tue, Oct 26, 2021	30.47	30.71	30.29	30.60
7692	NYSE	TR	Mon, Oct 25, 2021	30.57	30.71	30.27	30.55
7691	NYSE	TR	Fri, Oct 22, 2021	30.66	30.87	30.51	30.60
7690	NYSE	TR	Thu, Oct 21, 2021	31.10	31.33	30.67	30.76
7689	NYSE	TR	Wed, Oct 20, 2021	31.00	31.42	30.84	31.01
7688	NYSE	TR	Tue, Oct 19, 2021	30.64	31.01	30.50	30.94
7687	NYSE	TR	Mon, Oct 18, 2021	30.45	31.02	30.29	30.65
7686	NYSE	TR	Fri, Oct 15, 2021	30.96	31.07	30.53	30.54
7685	NYSE	TR	Thu, Oct 14, 2021	30.35	30.81	30.29	30.79
7684	NYSE	TR	Wed, Oct 13, 2021	30.29	30.31	30.03	30.27
7683	NYSE	TR	Tue, Oct 12, 2021	30.39	30.58	30.25	30.39
7682	NYSE	TR	Mon, Oct 11, 2021	30.23	30.61	30.11	30.39
7681	NYSE	TR	Fri, Oct 8, 2021	30.75	30.86	30.29	30.31
7680	NYSE	TR	Thu, Oct 7, 2021	30.63	31.18	30.39	30.78
7679	NYSE	TR	Wed, Oct 6, 2021	30.06	30.54	29.91	30.50
7678	NYSE	TR	Tue, Oct 5, 2021	30.04	30.39	29.87	30.23
7677	NYSE	TR	Mon, Oct 4, 2021	29.54	30.27	29.54	30.03
7676	NYSE	TR	Fri, Oct 1, 2021	29.63	29.83	29.31	29.65
7675	NYSE	TR	Thu, Sep 30, 2021	29.80	29.87	29.40	29.54
7674	NYSE	TR	Wed, Sep 29, 2021	29.48	30.11	29.48	30.00
7673	NYSE	TR	Tue, Sep 28, 2021	29.41	29.78	29.37	29.46
7672	NYSE	TR	Mon, Sep 27, 2021	29.50	30.03	29.50	29.57
7671	NYSE	TR	Fri, Sep 24, 2021	29.17	29.50	29.08	29.41
7670	NYSE	TR	Thu, Sep 23, 2021	29.41	29.61	29.21	29.31
7669	NYSE	TR	Wed, Sep 22, 2021	29.67	29.72	29.24	29.38
7668	NYSE	TR	Tue, Sep 21, 2021	30.43	30.43	29.44	29.49
7667	NYSE	TR	Mon, Sep 20, 2021	29.85	30.49	29.85	30.34
7666	NYSE	TR	Fri, Sep 17, 2021	29.56	30.41	29.47	30.15
7665	NYSE	TR	Thu, Sep 16, 2021	29.60	29.84	29.01	29.52
7664	NYSE	TR	Wed, Sep 15, 2021	29.35	29.62	29.15	29.50
7663	NYSE	TR	Tue, Sep 14, 2021	29.38	29.47	29.03	29.27
7662	NYSE	TR	Mon, Sep 13, 2021	29.66	30.07	29.27	29.32
7661	NYSE	TR	Fri, Sep 10, 2021	29.99	30.10	29.41	29.48
7660	NYSE	TR	Thu, Sep 9, 2021	30.39	30.61	29.98	30.03
7659	NYSE	TR	Wed, Sep 8, 2021	30.06	30.93	29.84	30.63
7658	NYSE	TR	Tue, Sep 7, 2021	30.59	30.64	29.91	29.98
7657	NYSE	TR	Fri, Sep 3, 2021	30.77	30.87	30.52	30.67
7656	NYSE	TR	Thu, Sep 2, 2021	30.80	31.17	30.56	30.95
7655	NYSE	TR	Wed, Sep 1, 2021	30.83	30.97	30.50	30.81
7654	NYSE	TR	Tue, Aug 31, 2021	30.62	30.97	30.40	30.73
7653	NYSE	TR	Mon, Aug 30, 2021	30.60	31.28	30.60	30.72
7652	NYSE	TR	Fri, Aug 27, 2021	30.56	31.02	30.48	30.61
7651	NYSE	TR	Thu, Aug 26, 2021	31.00	31.06	30.65	30.66
7650	NYSE	TR	Wed, Aug 25, 2021	30.87	31.32	30.77	31.05
7649	NYSE	TR	Tue, Aug 24, 2021	31.31	31.31	30.68	31.09
7648	NYSE	TR	Mon, Aug 23, 2021	31.14	31.38	30.65	31.15
7647	NYSE	TR	Fri, Aug 20, 2021	31.52	31.56	30.95	30.99
7646	NYSE	TR	Thu, Aug 19, 2021	32.27	32.30	31.26	31.55
7645	NYSE	TR	Wed, Aug 18, 2021	33.54	33.79	32.33	32.35
7644	NYSE	TR	Tue, Aug 17, 2021	32.99	33.58	32.86	33.49
7643	NYSE	TR	Mon, Aug 16, 2021	33.68	33.89	33.11	33.21
7642	NYSE	TR	Fri, Aug 13, 2021	33.50	33.81	33.42	33.66
7641	NYSE	TR	Thu, Aug 12, 2021	33.66	33.66	33.05	33.32
7640	NYSE	TR	Wed, Aug 11, 2021	34.33	34.47	33.63	33.66
7639	NYSE	TR	Tue, Aug 10, 2021	33.54	34.34	33.34	34.32
7638	NYSE	TR	Mon, Aug 9, 2021	33.50	33.57	33.09	33.49
7637	NYSE	TR	Fri, Aug 6, 2021	33.14	33.62	33.14	33.33
7636	NYSE	TR	Thu, Aug 5, 2021	32.77	33.36	32.55	33.12
7635	NYSE	TR	Wed, Aug 4, 2021	33.47	33.91	32.66	32.69
7634	NYSE	TR	Tue, Aug 3, 2021	33.69	34.12	33.47	33.71
7633	NYSE	TR	Mon, Aug 2, 2021	33.41	33.78	33.36	33.69
7632	NYSE	TR	Fri, Jul 30, 2021	33.99	34.31	33.30	33.39
7631	NYSE	TR	Thu, Jul 29, 2021	33.80	33.99	33.51	33.90
7630	NYSE	TR	Wed, Jul 28, 2021	34.22	34.22	33.31	33.59
7629	NYSE	TR	Tue, Jul 27, 2021	33.68	34.17	33.45	34.08
7628	NYSE	TR	Mon, Jul 26, 2021	33.30	34.20	33.30	33.66
7627	NYSE	TR	Fri, Jul 23, 2021	32.54	33.33	32.28	33.31
7626	NYSE	TR	Thu, Jul 22, 2021	32.63	32.68	31.63	32.50
7625	NYSE	TR	Wed, Jul 21, 2021	33.16	33.58	32.55	32.75
7624	NYSE	TR	Tue, Jul 20, 2021	33.29	33.81	33.11	33.19
7623	NYSE	TR	Mon, Jul 19, 2021	32.48	33.17	32.31	33.16
7622	NYSE	TR	Fri, Jul 16, 2021	33.08	33.33	32.47	32.55
7621	NYSE	TR	Thu, Jul 15, 2021	32.12	32.99	32.01	32.94
7620	NYSE	TR	Wed, Jul 14, 2021	32.17	32.33	31.92	32.23
7619	NYSE	TR	Tue, Jul 13, 2021	32.36	32.47	32.06	32.12
7618	NYSE	TR	Mon, Jul 12, 2021	32.48	32.54	32.14	32.37
7617	NYSE	TR	Fri, Jul 9, 2021	32.66	32.78	32.39	32.55
7616	NYSE	TR	Thu, Jul 8, 2021	32.49	32.97	32.44	32.65
7615	NYSE	TR	Wed, Jul 7, 2021	32.48	32.86	32.20	32.70
7614	NYSE	TR	Tue, Jul 6, 2021	32.77	32.77	31.90	32.43
7613	NYSE	TR	Fri, Jul 2, 2021	32.71	32.73	32.36	32.66
7612	NYSE	TR	Thu, Jul 1, 2021	32.85	32.97	32.36	32.66
7611	NYSE	TR	Wed, Jun 30, 2021	33.14	33.22	32.83	32.92
7610	NYSE	TR	Tue, Jun 29, 2021	33.39	33.59	33.06	33.24
7609	NYSE	TR	Mon, Jun 28, 2021	33.50	33.85	33.25	33.38
7608	NYSE	TR	Fri, Jun 25, 2021	33.23	33.47	33.02	33.39
7607	NYSE	TR	Thu, Jun 24, 2021	32.77	33.32	32.47	33.28
7606	NYSE	TR	Wed, Jun 23, 2021	32.39	32.49	32.07	32.26
7605	NYSE	TR	Tue, Jun 22, 2021	31.86	32.42	31.45	32.38
7604	NYSE	TR	Mon, Jun 21, 2021	31.29	32.05	31.04	31.98
7603	NYSE	TR	Fri, Jun 18, 2021	31.86	31.86	31.02	31.20
7602	NYSE	TR	Thu, Jun 17, 2021	31.58	32.01	31.19	31.87
7601	NYSE	TR	Wed, Jun 16, 2021	33.43	33.62	31.68	31.59
7600	NYSE	TR	Tue, Jun 15, 2021	33.34	36.17	33.31	33.58
7599	NYSE	TR	Mon, Jun 14, 2021	33.87	33.92	33.29	33.38
7598	NYSE	TR	Fri, Jun 11, 2021	33.28	33.75	32.92	33.70
7597	NYSE	TR	Thu, Jun 10, 2021	33.85	33.88	33.10	33.35
7596	NYSE	TR	Wed, Jun 9, 2021	33.13	34.31	32.50	33.84
7595	NYSE	TR	Tue, Jun 8, 2021	32.34	32.54	31.73	32.51
7594	NYSE	TR	Mon, Jun 7, 2021	32.44	32.67	31.64	32.09
7593	NYSE	TR	Fri, Jun 4, 2021	32.30	32.41	31.94	32.28
7592	NYSE	TR	Thu, Jun 3, 2021	32.43	32.97	31.67	32.24
7591	NYSE	TR	Wed, Jun 2, 2021	30.71	32.79	30.62	32.64
7590	NYSE	TR	Tue, Jun 1, 2021	30.32	30.83	30.22	30.65
7589	NYSE	TR	Fri, May 28, 2021	30.64	31.15	30.31	30.38
7588	NYSE	TR	Thu, May 27, 2021	30.83	31.15	30.41	30.45
7587	NYSE	TR	Wed, May 26, 2021	30.38	30.94	30.38	30.75
7586	NYSE	TR	Tue, May 25, 2021	30.68	30.77	30.18	30.40
7585	NYSE	TR	Mon, May 24, 2021	31.31	31.47	30.66	30.76
7584	NYSE	TR	Fri, May 21, 2021	30.85	31.27	30.71	31.17
7583	NYSE	TR	Thu, May 20, 2021	30.74	31.13	30.63	30.77
7582	NYSE	TR	Wed, May 19, 2021	31.03	31.14	30.60	30.81
7581	NYSE	TR	Tue, May 18, 2021	31.22	31.44	31.00	31.11
7580	NYSE	TR	Mon, May 17, 2021	31.31	31.62	31.05	31.23
7579	NYSE	TR	Fri, May 14, 2021	30.91	31.50	30.81	31.29
7578	NYSE	TR	Thu, May 13, 2021	30.44	31.30	30.14	30.99
7577	NYSE	TR	Wed, May 12, 2021	30.56	30.92	30.46	30.47
7576	NYSE	TR	Tue, May 11, 2021	30.79	30.96	30.36	30.56
7575	NYSE	TR	Mon, May 10, 2021	30.92	31.15	30.66	30.69
7574	NYSE	TR	Fri, May 7, 2021	30.83	31.13	30.62	30.88
7573	NYSE	TR	Thu, May 6, 2021	31.13	31.23	30.83	31.05
7572	NYSE	TR	Wed, May 5, 2021	30.66	31.04	30.35	30.96
7571	NYSE	TR	Tue, May 4, 2021	30.84	31.03	30.47	30.64
7570	NYSE	TR	Mon, May 3, 2021	30.58	31.06	30.58	30.68
7569	NYSE	TR	Fri, Apr 30, 2021	30.73	30.87	30.38	30.65
7568	NYSE	TR	Thu, Apr 29, 2021	30.79	31.28	30.74	30.83
7567	NYSE	TR	Wed, Apr 28, 2021	31.27	31.33	30.67	30.76
7566	NYSE	TR	Tue, Apr 27, 2021	31.50	31.66	31.21	31.23
7565	NYSE	TR	Mon, Apr 26, 2021	31.95	32.05	31.51	31.51
7564	NYSE	TR	Fri, Apr 23, 2021	32.12	32.12	31.58	31.71
7563	NYSE	TR	Thu, Apr 22, 2021	32.49	32.88	31.45	32.08
7562	NYSE	TR	Wed, Apr 21, 2021	32.81	33.45	32.06	32.17
7561	NYSE	TR	Tue, Apr 20, 2021	32.21	32.93	32.21	32.75
7560	NYSE	TR	Mon, Apr 19, 2021	32.04	32.66	31.77	32.30
7559	NYSE	TR	Fri, Apr 16, 2021	31.85	32.35	31.59	32.17
7558	NYSE	TR	Thu, Apr 15, 2021	30.90	31.77	30.76	31.71
7557	NYSE	TR	Wed, Apr 14, 2021	31.11	31.20	30.60	30.66
7556	NYSE	TR	Tue, Apr 13, 2021	31.19	31.49	30.91	31.14
7555	NYSE	TR	Mon, Apr 12, 2021	31.43	32.02	31.40	31.41
7554	NYSE	TR	Fri, Apr 9, 2021	31.63	31.89	31.23	31.50
7553	NYSE	TR	Thu, Apr 8, 2021	31.69	31.99	31.36	31.63
7552	NYSE	TR	Wed, Apr 7, 2021	32.28	32.44	31.66	31.69
7551	NYSE	TR	Tue, Apr 6, 2021	32.39	32.52	32.11	32.28
7550	NYSE	TR	Mon, Apr 5, 2021	32.05	32.51	31.84	32.42
7549	NYSE	TR	Thu, Apr 1, 2021	32.11	32.15	31.37	32.05
7548	NYSE	TR	Wed, Mar 31, 2021	32.12	32.59	31.89	32.17
7547	NYSE	TR	Tue, Mar 30, 2021	32.50	33.06	32.10	32.29
7546	NYSE	TR	Mon, Mar 29, 2021	32.43	33.44	32.30	32.51
7545	NYSE	TR	Fri, Mar 26, 2021	33.22	33.38	32.33	32.62
7544	NYSE	TR	Thu, Mar 25, 2021	31.80	33.03	31.49	32.95
7543	NYSE	TR	Wed, Mar 24, 2021	31.87	32.42	31.45	31.82
7542	NYSE	TR	Tue, Mar 23, 2021	32.13	32.60	31.92	32.11
7541	NYSE	TR	Mon, Mar 22, 2021	32.66	33.19	32.04	32.20
7540	NYSE	TR	Fri, Mar 19, 2021	32.93	33.63	32.88	32.99
7539	NYSE	TR	Thu, Mar 18, 2021	32.92	33.40	32.71	32.85
7538	NYSE	TR	Wed, Mar 17, 2021	33.31	33.35	32.64	32.95
7537	NYSE	TR	Tue, Mar 16, 2021	33.34	33.97	32.80	33.29
7536	NYSE	TR	Mon, Mar 15, 2021	34.36	34.59	32.92	33.11
7535	NYSE	TR	Fri, Mar 12, 2021	33.19	34.17	32.84	34.06
7534	NYSE	TR	Thu, Mar 11, 2021	32.52	33.60	31.87	33.20
7533	NYSE	TR	Wed, Mar 10, 2021	31.34	32.91	31.31	32.62
7532	NYSE	TR	Tue, Mar 9, 2021	32.09	32.61	31.24	31.26
7531	NYSE	TR	Mon, Mar 8, 2021	31.86	32.68	31.22	31.98
7530	NYSE	TR	Fri, Mar 5, 2021	30.96	31.95	30.81	31.83
7529	NYSE	TR	Thu, Mar 4, 2021	31.08	31.83	30.91	31.17
7528	NYSE	TR	Wed, Mar 3, 2021	29.52	30.88	29.44	29.76
7527	NYSE	TR	Tue, Mar 2, 2021	29.17	29.76	28.90	29.52
7526	NYSE	TR	Mon, Mar 1, 2021	29.29	29.78	28.97	29.17
7525	NYSE	TR	Fri, Feb 26, 2021	30.16	30.73	28.82	29.04
7524	NYSE	TR	Thu, Feb 25, 2021	30.48	31.03	29.72	30.10
7523	NYSE	TR	Wed, Feb 24, 2021	29.47	29.98	29.13	29.79
7522	NYSE	TR	Tue, Feb 23, 2021	28.80	29.54	28.48	29.33
7521	NYSE	TR	Mon, Feb 22, 2021	29.42	29.81	28.75	29.10
7520	NYSE	TR	Fri, Feb 19, 2021	28.80	29.53	28.41	29.46
7519	NYSE	TR	Thu, Feb 18, 2021	28.24	29.09	28.01	28.84
7518	NYSE	TR	Wed, Feb 17, 2021	28.96	28.96	28.07	28.14
7517	NYSE	TR	Tue, Feb 16, 2021	29.41	29.60	28.61	28.78
7516	NYSE	TR	Fri, Feb 12, 2021	29.31	29.52	28.98	29.40
7515	NYSE	TR	Thu, Feb 11, 2021	29.50	29.73	28.95	29.19
7514	NYSE	TR	Wed, Feb 10, 2021	30.17	30.44	29.36	29.82
7513	NYSE	TR	Tue, Feb 9, 2021	30.16	30.38	29.60	30.16
7512	NYSE	TR	Mon, Feb 8, 2021	29.86	30.35	29.25	30.26
7511	NYSE	TR	Fri, Feb 5, 2021	29.47	30.34	29.23	29.44
7510	NYSE	TR	Thu, Feb 4, 2021	30.23	30.40	28.92	29.62
7509	NYSE	TR	Wed, Feb 3, 2021	29.68	30.90	29.11	30.19
7508	NYSE	TR	Tue, Feb 2, 2021	33.23	33.66	28.79	29.22
7507	NYSE	TR	Mon, Feb 1, 2021	37.19	37.58	33.17	35.12
7506	NYSE	TR	Fri, Jan 29, 2021	39.28	40.67	36.36	37.31
7505	NYSE	TR	Thu, Jan 28, 2021	40.36	45.89	34.64	36.55
7504	NYSE	TR	Wed, Jan 27, 2021	42.57	55.59	37.31	40.39
7503	NYSE	TR	Tue, Jan 26, 2021	33.09	36.55	33.07	36.24
7502	NYSE	TR	Mon, Jan 25, 2021	29.69	34.49	29.64	32.86
7501	NYSE	TR	Fri, Jan 22, 2021	27.93	28.49	27.81	28.41
7500	NYSE	TR	Thu, Jan 21, 2021	27.96	28.28	27.88	27.95
7499	NYSE	TR	Wed, Jan 20, 2021	28.33	28.49	28.00	28.06
7498	NYSE	TR	Tue, Jan 19, 2021	28.70	28.70	28.16	28.27
7497	NYSE	TR	Fri, Jan 15, 2021	28.16	28.61	28.01	28.57
7496	NYSE	TR	Thu, Jan 14, 2021	28.38	28.38	28.16	28.28
7495	NYSE	TR	Wed, Jan 13, 2021	28.32	28.50	28.08	28.19
7494	NYSE	TR	Tue, Jan 12, 2021	28.16	28.42	27.88	28.29
7493	NYSE	TR	Mon, Jan 11, 2021	28.65	28.93	28.15	28.20
7492	NYSE	TR	Fri, Jan 8, 2021	29.28	29.36	28.52	28.70
7491	NYSE	TR	Thu, Jan 7, 2021	29.44	29.57	28.82	29.22
7490	NYSE	TR	Wed, Jan 6, 2021	28.91	29.74	28.91	29.48
7489	NYSE	TR	Tue, Jan 5, 2021	28.14	29.03	28.11	28.96
7488	NYSE	TR	Mon, Jan 4, 2021	27.96	28.33	27.86	28.15
7487	NYSE	TR	Thu, Dec 31, 2020	27.95	28.09	27.49	28.00
7486	NYSE	TR	Wed, Dec 30, 2020	27.90	28.25	27.76	27.98
7485	NYSE	TR	Tue, Dec 29, 2020	28.47	28.59	27.92	27.96
7484	NYSE	TR	Mon, Dec 28, 2020	28.65	28.84	28.10	28.42
7483	NYSE	TR	Thu, Dec 24, 2020	28.24	28.75	28.14	28.65
7482	NYSE	TR	Wed, Dec 23, 2020	28.28	28.45	28.10	28.31
7481	NYSE	TR	Tue, Dec 22, 2020	28.47	28.51	28.06	28.26
7480	NYSE	TR	Mon, Dec 21, 2020	28.05	28.69	28.04	28.54
7479	NYSE	TR	Fri, Dec 18, 2020	28.27	28.56	27.91	28.44
7478	NYSE	TR	Thu, Dec 17, 2020	28.20	28.34	27.96	28.17
7477	NYSE	TR	Wed, Dec 16, 2020	28.41	28.49	27.98	28.12
7476	NYSE	TR	Tue, Dec 15, 2020	28.99	29.02	28.27	28.37
7475	NYSE	TR	Mon, Dec 14, 2020	29.40	29.63	28.94	28.96
7474	NYSE	TR	Fri, Dec 11, 2020	28.08	29.33	27.96	29.12
7473	NYSE	TR	Thu, Dec 10, 2020	28.31	28.51	27.97	28.16
7472	NYSE	TR	Wed, Dec 9, 2020	28.77	29.14	28.39	28.49
7471	NYSE	TR	Tue, Dec 8, 2020	28.28	29.05	28.28	28.72
7470	NYSE	TR	Mon, Dec 7, 2020	28.64	28.94	28.43	28.45
7469	NYSE	TR	Fri, Dec 4, 2020	29.00	29.13	28.49	28.67
7468	NYSE	TR	Thu, Dec 3, 2020	28.70	28.98	28.53	28.79
7467	NYSE	TR	Wed, Dec 2, 2020	29.22	29.24	28.42	28.65
7466	NYSE	TR	Tue, Dec 1, 2020	29.39	29.76	28.89	29.26
7465	NYSE	TR	Mon, Nov 30, 2020	29.63	29.63	28.91	29.19
7464	NYSE	TR	Fri, Nov 27, 2020	29.60	29.89	29.25	29.63
7463	NYSE	TR	Wed, Nov 25, 2020	30.12	30.37	29.70	29.74
7462	NYSE	TR	Tue, Nov 24, 2020	29.98	30.23	29.78	30.05
7461	NYSE	TR	Mon, Nov 23, 2020	29.66	29.98	29.37	29.74
7460	NYSE	TR	Fri, Nov 20, 2020	29.97	30.25	29.31	29.68
7459	NYSE	TR	Thu, Nov 19, 2020	29.85	30.25	29.59	30.15
7458	NYSE	TR	Wed, Nov 18, 2020	30.72	30.77	29.90	29.93
7457	NYSE	TR	Tue, Nov 17, 2020	30.35	31.16	30.06	30.57
7456	NYSE	TR	Mon, Nov 16, 2020	30.30	30.63	29.73	30.61
7455	NYSE	TR	Fri, Nov 13, 2020	29.57	30.23	29.49	30.07
7454	NYSE	TR	Thu, Nov 12, 2020	29.59	29.59	28.86	29.39
7453	NYSE	TR	Wed, Nov 11, 2020	29.25	29.64	28.80	29.59
7452	NYSE	TR	Tue, Nov 10, 2020	27.90	29.33	27.70	29.18
7451	NYSE	TR	Mon, Nov 9, 2020	29.20	29.46	27.70	27.73
7450	NYSE	TR	Fri, Nov 6, 2020	28.11	28.83	28.11	28.74
7449	NYSE	TR	Thu, Nov 5, 2020	28.00	28.45	27.90	28.16
7448	NYSE	TR	Wed, Nov 4, 2020	27.91	28.41	27.74	27.87
7447	NYSE	TR	Tue, Nov 3, 2020	28.34	28.59	27.90	27.98
7446	NYSE	TR	Mon, Nov 2, 2020	28.30	28.51	27.81	28.07
7445	NYSE	TR	Fri, Oct 30, 2020	28.32	28.59	27.88	28.16
7444	NYSE	TR	Thu, Oct 29, 2020	28.19	28.46	27.71	28.41
7443	NYSE	TR	Wed, Oct 28, 2020	28.15	28.59	27.94	28.16
7442	NYSE	TR	Tue, Oct 27, 2020	28.55	29.09	28.38	28.40
7441	NYSE	TR	Mon, Oct 26, 2020	28.48	28.73	28.18	28.58
7440	NYSE	TR	Fri, Oct 23, 2020	28.69	28.96	28.41	28.81
7439	NYSE	TR	Thu, Oct 22, 2020	28.53	28.75	28.07	28.68
7438	NYSE	TR	Wed, Oct 21, 2020	29.46	29.51	28.56	28.62
7437	NYSE	TR	Tue, Oct 20, 2020	29.48	29.54	29.02	29.37
7436	NYSE	TR	Mon, Oct 19, 2020	29.08	29.45	28.98	29.28
7435	NYSE	TR	Fri, Oct 16, 2020	29.39	29.54	29.13	29.16
7434	NYSE	TR	Thu, Oct 15, 2020	28.98	29.46	28.95	29.43
7433	NYSE	TR	Wed, Oct 14, 2020	29.57	29.71	29.15	29.19
7432	NYSE	TR	Tue, Oct 13, 2020	30.14	30.35	29.59	29.69
7431	NYSE	TR	Mon, Oct 12, 2020	30.03	30.51	30.03	30.30
7430	NYSE	TR	Fri, Oct 9, 2020	29.86	30.27	29.79	30.13
7429	NYSE	TR	Thu, Oct 8, 2020	29.74	30.07	29.66	29.82
7428	NYSE	TR	Wed, Oct 7, 2020	29.54	29.69	29.25	29.65
7427	NYSE	TR	Tue, Oct 6, 2020	29.59	29.69	29.26	29.44
7426	NYSE	TR	Mon, Oct 5, 2020	29.63	29.66	29.34	29.52
7425	NYSE	TR	Fri, Oct 2, 2020	29.30	29.63	29.18	29.53
7424	NYSE	TR	Thu, Oct 1, 2020	29.23	29.38	28.84	29.26
7423	NYSE	TR	Wed, Sep 30, 2020	29.12	29.24	28.81	29.13
7422	NYSE	TR	Tue, Sep 29, 2020	28.78	29.01	28.60	28.87
7421	NYSE	TR	Mon, Sep 28, 2020	28.94	29.09	28.50	28.73
7420	NYSE	TR	Fri, Sep 25, 2020	28.48	28.76	28.24	28.73
7419	NYSE	TR	Thu, Sep 24, 2020	27.41	28.69	27.33	28.49
7418	NYSE	TR	Wed, Sep 23, 2020	27.98	27.98	27.35	27.40
7417	NYSE	TR	Tue, Sep 22, 2020	28.00	28.37	27.68	27.95
7416	NYSE	TR	Mon, Sep 21, 2020	28.18	28.27	27.57	28.00
7415	NYSE	TR	Fri, Sep 18, 2020	28.79	28.93	28.23	28.48
7414	NYSE	TR	Thu, Sep 17, 2020	28.68	28.78	28.41	28.62
7413	NYSE	TR	Wed, Sep 16, 2020	28.99	29.25	28.81	28.82
7412	NYSE	TR	Tue, Sep 15, 2020	29.08	29.27	28.79	28.88
7411	NYSE	TR	Mon, Sep 14, 2020	28.88	29.23	28.86	29.08
7410	NYSE	TR	Fri, Sep 11, 2020	28.82	28.98	28.49	28.72
7409	NYSE	TR	Thu, Sep 10, 2020	29.48	29.48	28.83	28.85
7408	NYSE	TR	Wed, Sep 9, 2020	29.50	29.83	29.25	29.43
7407	NYSE	TR	Tue, Sep 8, 2020	29.93	30.15	29.10	29.38
7406	NYSE	TR	Fri, Sep 4, 2020	30.04	30.19	29.59	30.02
7405	NYSE	TR	Thu, Sep 3, 2020	30.11	30.43	29.60	29.82
7404	NYSE	TR	Wed, Sep 2, 2020	29.41	30.19	29.41	30.02
7403	NYSE	TR	Tue, Sep 1, 2020	30.07	30.17	29.41	29.57
7402	NYSE	TR	Mon, Aug 31, 2020	30.18	30.33	29.87	30.15
7401	NYSE	TR	Fri, Aug 28, 2020	30.68	30.69	30.09	30.29
7400	NYSE	TR	Thu, Aug 27, 2020	30.90	31.24	30.57	30.62
7399	NYSE	TR	Wed, Aug 26, 2020	30.70	30.76	30.31	30.76
7398	NYSE	TR	Tue, Aug 25, 2020	30.61	31.03	30.61	30.75
7397	NYSE	TR	Mon, Aug 24, 2020	30.16	30.62	30.16	30.53
7396	NYSE	TR	Fri, Aug 21, 2020	29.90	30.27	29.74	30.10
7395	NYSE	TR	Thu, Aug 20, 2020	29.97	30.38	29.97	30.07
7394	NYSE	TR	Wed, Aug 19, 2020	30.25	30.52	30.12	30.13
7393	NYSE	TR	Tue, Aug 18, 2020	30.74	30.76	30.25	30.32
7392	NYSE	TR	Mon, Aug 17, 2020	30.56	31.14	30.49	30.82
7391	NYSE	TR	Fri, Aug 14, 2020	30.31	30.88	30.20	30.44
7390	NYSE	TR	Thu, Aug 13, 2020	30.21	30.73	30.16	30.46
7389	NYSE	TR	Wed, Aug 12, 2020	29.66	30.54	29.66	30.38
7388	NYSE	TR	Tue, Aug 11, 2020	29.65	30.00	29.52	29.65
7387	NYSE	TR	Mon, Aug 10, 2020	29.69	30.02	29.32	29.43
7386	NYSE	TR	Fri, Aug 7, 2020	28.97	29.81	28.97	29.73
7385	NYSE	TR	Thu, Aug 6, 2020	29.22	29.44	28.74	29.08
7384	NYSE	TR	Wed, Aug 5, 2020	30.04	30.04	29.08	29.27
7383	NYSE	TR	Tue, Aug 4, 2020	29.60	30.25	29.31	29.93
7382	NYSE	TR	Mon, Aug 3, 2020	30.00	30.10	29.05	29.76
7381	NYSE	TR	Fri, Jul 31, 2020	29.39	29.93	29.09	29.88
7380	NYSE	TR	Thu, Jul 30, 2020	29.63	29.73	29.35	29.50
7379	NYSE	TR	Wed, Jul 29, 2020	29.58	29.86	29.24	29.78
7378	NYSE	TR	Tue, Jul 28, 2020	29.29	30.30	29.29	29.49
7377	NYSE	TR	Mon, Jul 27, 2020	29.05	29.38	28.13	29.33
7376	NYSE	TR	Fri, Jul 24, 2020	30.54	30.86	28.70	29.15
7375	NYSE	TR	Thu, Jul 23, 2020	30.54	30.80	30.25	30.52
7374	NYSE	TR	Wed, Jul 22, 2020	30.96	31.18	30.32	30.46
7373	NYSE	TR	Tue, Jul 21, 2020	31.62	32.05	31.03	31.14
7372	NYSE	TR	Mon, Jul 20, 2020	31.71	31.75	31.28	31.52
7371	NYSE	TR	Fri, Jul 17, 2020	32.07	32.24	31.87	31.89
7370	NYSE	TR	Thu, Jul 16, 2020	32.34	32.56	31.97	32.04
7369	NYSE	TR	Wed, Jul 15, 2020	32.51	32.75	32.22	32.29
7368	NYSE	TR	Tue, Jul 14, 2020	31.39	32.20	31.39	32.17
7367	NYSE	TR	Mon, Jul 13, 2020	31.87	32.22	31.35	31.37
7366	NYSE	TR	Fri, Jul 10, 2020	30.88	31.90	30.83	31.87
7365	NYSE	TR	Thu, Jul 9, 2020	31.43	31.55	30.94	30.97
7364	NYSE	TR	Wed, Jul 8, 2020	31.84	31.97	31.27	31.55
7363	NYSE	TR	Tue, Jul 7, 2020	31.86	32.16	31.80	31.92
7362	NYSE	TR	Mon, Jul 6, 2020	32.78	32.88	32.01	32.11
7361	NYSE	TR	Thu, Jul 2, 2020	32.41	32.73	32.35	32.40
7360	NYSE	TR	Wed, Jul 1, 2020	32.31	32.71	32.20	32.22
7359	NYSE	TR	Tue, Jun 30, 2020	31.57	32.37	31.57	32.30
7358	NYSE	TR	Mon, Jun 29, 2020	31.11	32.18	31.09	31.64
7357	NYSE	TR	Fri, Jun 26, 2020	31.39	31.80	30.76	30.83
7356	NYSE	TR	Thu, Jun 25, 2020	31.89	31.94	31.02	31.49
7355	NYSE	TR	Wed, Jun 24, 2020	32.05	32.11	31.33	31.78
7354	NYSE	TR	Tue, Jun 23, 2020	32.68	32.87	32.02	32.23
7353	NYSE	TR	Mon, Jun 22, 2020	33.24	33.24	32.43	32.61
7352	NYSE	TR	Fri, Jun 19, 2020	33.59	33.72	32.87	33.27
7351	NYSE	TR	Thu, Jun 18, 2020	33.35	34.03	33.16	33.44
7350	NYSE	TR	Wed, Jun 17, 2020	33.58	34.11	33.21	33.56
7349	NYSE	TR	Tue, Jun 16, 2020	33.42	33.97	32.80	33.52
7348	NYSE	TR	Mon, Jun 15, 2020	31.94	33.03	31.64	33.02
7347	NYSE	TR	Fri, Jun 12, 2020	34.05	34.23	31.83	32.27
7346	NYSE	TR	Thu, Jun 11, 2020	34.40	34.75	33.38	33.56
7345	NYSE	TR	Wed, Jun 10, 2020	34.47	35.01	34.39	34.85
7344	NYSE	TR	Tue, Jun 9, 2020	34.11	34.71	33.61	34.45
7343	NYSE	TR	Mon, Jun 8, 2020	33.67	34.89	33.67	34.31
7342	NYSE	TR	Fri, Jun 5, 2020	33.95	33.95	33.38	33.72
7341	NYSE	TR	Thu, Jun 4, 2020	33.46	33.74	33.29	33.42
7340	NYSE	TR	Wed, Jun 3, 2020	33.51	33.80	33.25	33.64
7339	NYSE	TR	Tue, Jun 2, 2020	33.42	33.46	33.05	33.25
7338	NYSE	TR	Mon, Jun 1, 2020	33.56	33.65	33.21	33.46
7337	NYSE	TR	Fri, May 29, 2020	33.53	33.67	32.92	33.58
7336	NYSE	TR	Thu, May 28, 2020	33.27	33.65	33.10	33.49
7335	NYSE	TR	Wed, May 27, 2020	32.71	33.37	32.45	33.08
7334	NYSE	TR	Tue, May 26, 2020	32.28	32.93	32.28	32.48
7333	NYSE	TR	Fri, May 22, 2020	32.48	32.48	31.64	31.95
7332	NYSE	TR	Thu, May 21, 2020	32.10	32.54	31.61	32.27
7331	NYSE	TR	Wed, May 20, 2020	31.37	32.69	31.19	31.95
7330	NYSE	TR	Tue, May 19, 2020	32.18	32.58	31.01	31.01
7329	NYSE	TR	Mon, May 18, 2020	31.94	32.46	31.52	32.34
7328	NYSE	TR	Fri, May 15, 2020	32.03	32.55	31.49	31.51
7327	NYSE	TR	Thu, May 14, 2020	33.36	33.36	31.80	32.08
7326	NYSE	TR	Wed, May 13, 2020	34.17	34.77	33.41	33.49
7325	NYSE	TR	Tue, May 12, 2020	34.49	35.06	34.15	34.23
7324	NYSE	TR	Mon, May 11, 2020	34.22	34.86	34.08	34.48
7323	NYSE	TR	Fri, May 8, 2020	33.62	34.54	33.58	34.33
7322	NYSE	TR	Thu, May 7, 2020	34.97	34.97	33.25	33.32
7321	NYSE	TR	Wed, May 6, 2020	34.01	34.77	33.57	34.62
7320	NYSE	TR	Tue, May 5, 2020	33.50	34.76	33.25	33.93
7319	NYSE	TR	Mon, May 4, 2020	32.72	33.36	32.22	33.22
7318	NYSE	TR	Fri, May 1, 2020	32.99	32.99	32.14	32.57
7317	NYSE	TR	Thu, Apr 30, 2020	32.97	33.53	31.95	33.11
7316	NYSE	TR	Wed, Apr 29, 2020	33.50	33.99	32.94	33.08
7315	NYSE	TR	Tue, Apr 28, 2020	33.70	34.07	33.29	33.49
7314	NYSE	TR	Mon, Apr 27, 2020	33.42	33.60	33.12	33.29
7313	NYSE	TR	Fri, Apr 24, 2020	34.13	34.15	33.15	33.37
7312	NYSE	TR	Thu, Apr 23, 2020	34.02	34.55	32.86	33.92
7311	NYSE	TR	Wed, Apr 22, 2020	34.07	34.45	33.44	34.16
7310	NYSE	TR	Tue, Apr 21, 2020	32.99	34.17	32.52	33.73
7309	NYSE	TR	Mon, Apr 20, 2020	33.74	33.93	33.16	33.26
7308	NYSE	TR	Fri, Apr 17, 2020	34.08	34.29	33.64	33.97
7307	NYSE	TR	Thu, Apr 16, 2020	33.72	34.13	33.25	33.77
7306	NYSE	TR	Wed, Apr 15, 2020	34.41	34.49	33.69	33.88
7305	NYSE	TR	Tue, Apr 14, 2020	34.98	35.67	34.55	34.88
7304	NYSE	TR	Mon, Apr 13, 2020	35.14	35.70	34.74	34.88
7303	NYSE	TR	Thu, Apr 9, 2020	34.93	36.69	34.93	35.41
7302	NYSE	TR	Wed, Apr 8, 2020	35.88	35.88	34.84	34.90
7301	NYSE	TR	Tue, Apr 7, 2020	35.84	36.45	35.29	35.57
7300	NYSE	TR	Mon, Apr 6, 2020	35.11	35.94	34.73	35.68
7299	NYSE	TR	Fri, Apr 3, 2020	34.19	34.83	33.86	34.63
7298	NYSE	TR	Thu, Apr 2, 2020	33.79	35.14	33.56	34.49
7297	NYSE	TR	Wed, Apr 1, 2020	33.44	33.93	33.23	33.84
7296	NYSE	TR	Tue, Mar 31, 2020	35.50	36.08	33.58	33.90
7295	NYSE	TR	Mon, Mar 30, 2020	34.64	35.42	33.93	35.39
7294	NYSE	TR	Fri, Mar 27, 2020	32.59	34.64	32.36	34.24
7293	NYSE	TR	Thu, Mar 26, 2020	32.25	34.62	32.25	32.98
7292	NYSE	TR	Wed, Mar 25, 2020	33.18	33.90	31.84	32.40
7291	NYSE	TR	Tue, Mar 24, 2020	34.41	35.66	31.28	32.67
7290	NYSE	TR	Mon, Mar 23, 2020	32.95	34.24	32.09	33.58
7289	NYSE	TR	Fri, Mar 20, 2020	33.54	34.63	32.05	32.99
7288	NYSE	TR	Thu, Mar 19, 2020	34.58	34.82	31.60	33.51
7287	NYSE	TR	Wed, Mar 18, 2020	32.17	35.00	32.17	34.86
7286	NYSE	TR	Tue, Mar 17, 2020	31.67	34.73	31.49	33.45
7285	NYSE	TR	Mon, Mar 16, 2020	30.16	32.43	30.16	31.50
7284	NYSE	TR	Fri, Mar 13, 2020	31.04	32.62	30.49	32.44
7283	NYSE	TR	Thu, Mar 12, 2020	29.47	32.84	29.47	30.16
7282	NYSE	TR	Wed, Mar 11, 2020	32.19	32.47	30.64	31.24
7281	NYSE	TR	Tue, Mar 10, 2020	31.62	32.78	30.45	32.71
7280	NYSE	TR	Mon, Mar 9, 2020	30.26	31.46	29.15	31.10
7279	NYSE	TR	Fri, Mar 6, 2020	31.56	32.16	31.09	31.53
7278	NYSE	TR	Thu, Mar 5, 2020	31.68	32.27	31.59	32.22
7277	NYSE	TR	Wed, Mar 4, 2020	30.96	32.13	30.85	32.10
7276	NYSE	TR	Tue, Mar 3, 2020	30.64	31.03	30.29	30.73
7275	NYSE	TR	Mon, Mar 2, 2020	29.37	30.73	29.35	30.70
7274	NYSE	TR	Fri, Feb 28, 2020	30.66	30.66	29.02	29.36
7273	NYSE	TR	Thu, Feb 27, 2020	30.97	31.52	30.75	31.02
7272	NYSE	TR	Wed, Feb 26, 2020	31.61	32.02	31.24	31.28
7271	NYSE	TR	Tue, Feb 25, 2020	31.72	32.05	31.53	31.56
7270	NYSE	TR	Mon, Feb 24, 2020	31.73	31.87	31.36	31.71
7269	NYSE	TR	Fri, Feb 21, 2020	32.28	32.44	31.83	32.05
7268	NYSE	TR	Thu, Feb 20, 2020	31.19	32.24	31.19	32.22
7267	NYSE	TR	Wed, Feb 19, 2020	31.55	31.69	31.31	31.34
7266	NYSE	TR	Tue, Feb 18, 2020	31.18	31.90	31.17	31.55
7265	NYSE	TR	Fri, Feb 14, 2020	31.00	31.44	30.92	31.16
7264	NYSE	TR	Thu, Feb 13, 2020	30.50	31.16	30.00	31.03
7263	NYSE	TR	Wed, Feb 12, 2020	30.57	30.65	29.93	30.54
7262	NYSE	TR	Tue, Feb 11, 2020	30.92	31.00	30.32	30.33
7261	NYSE	TR	Mon, Feb 10, 2020	30.29	30.93	30.25	30.83
7260	NYSE	TR	Fri, Feb 7, 2020	30.75	30.81	30.23	30.25
7259	NYSE	TR	Thu, Feb 6, 2020	31.28	31.42	30.76	30.79
7258	NYSE	TR	Wed, Feb 5, 2020	31.23	31.46	30.86	31.28
7257	NYSE	TR	Tue, Feb 4, 2020	31.56	31.87	31.17	31.19
7256	NYSE	TR	Mon, Feb 3, 2020	31.28	31.65	31.27	31.51
7255	NYSE	TR	Fri, Jan 31, 2020	31.12	31.41	31.00	31.22
7254	NYSE	TR	Thu, Jan 30, 2020	30.91	31.20	30.88	31.17
7253	NYSE	TR	Wed, Jan 29, 2020	31.21	31.26	30.79	30.87
7252	NYSE	TR	Tue, Jan 28, 2020	31.61	31.79	30.96	31.22
7251	NYSE	TR	Mon, Jan 27, 2020	31.41	31.80	31.31	31.69
7250	NYSE	TR	Fri, Jan 24, 2020	31.40	31.59	30.98	31.55
7249	NYSE	TR	Thu, Jan 23, 2020	31.47	31.56	31.19	31.34
7248	NYSE	TR	Wed, Jan 22, 2020	31.76	31.98	31.46	31.53
7247	NYSE	TR	Tue, Jan 21, 2020	31.60	31.72	31.16	31.68
7246	NYSE	TR	Fri, Jan 17, 2020	32.34	32.34	31.71	31.76
7245	NYSE	TR	Thu, Jan 16, 2020	32.08	32.42	31.98	32.20
7244	NYSE	TR	Wed, Jan 15, 2020	32.18	32.51	31.85	31.95
7243	NYSE	TR	Tue, Jan 14, 2020	31.98	32.30	31.79	32.26
7242	NYSE	TR	Mon, Jan 13, 2020	31.56	31.98	31.56	31.97
7241	NYSE	TR	Fri, Jan 10, 2020	31.42	31.84	31.42	31.58
7240	NYSE	TR	Thu, Jan 9, 2020	31.31	31.58	31.15	31.43
7239	NYSE	TR	Wed, Jan 8, 2020	31.11	31.43	30.95	31.31
7238	NYSE	TR	Tue, Jan 7, 2020	31.11	31.32	30.90	31.11
7237	NYSE	TR	Mon, Jan 6, 2020	30.75	31.34	30.49	31.12
7236	NYSE	TR	Fri, Jan 3, 2020	30.71	30.95	30.47	30.80
7235	NYSE	TR	Thu, Jan 2, 2020	31.29	31.33	30.52	30.85
7234	NYSE	TR	Tue, Dec 31, 2019	31.29	31.37	31.05	31.24
7233	NYSE	TR	Mon, Dec 30, 2019	31.57	31.66	31.13	31.28
7232	NYSE	TR	Fri, Dec 27, 2019	31.51	31.79	31.44	31.78
7231	NYSE	TR	Thu, Dec 26, 2019	31.70	31.95	31.52	31.60
7230	NYSE	TR	Tue, Dec 24, 2019	31.70	31.91	31.22	31.73
7229	NYSE	TR	Mon, Dec 23, 2019	32.13	32.21	31.60	31.68
7228	NYSE	TR	Fri, Dec 20, 2019	31.66	32.20	31.58	32.00
7227	NYSE	TR	Thu, Dec 19, 2019	31.51	31.69	31.39	31.45
7226	NYSE	TR	Wed, Dec 18, 2019	31.30	31.61	31.21	31.45
7225	NYSE	TR	Tue, Dec 17, 2019	31.13	31.32	30.88	31.31
7224	NYSE	TR	Mon, Dec 16, 2019	32.11	32.21	31.22	31.31
7223	NYSE	TR	Fri, Dec 13, 2019	31.88	32.07	31.67	32.00
7222	NYSE	TR	Thu, Dec 12, 2019	32.30	32.32	31.70	31.87
7221	NYSE	TR	Wed, Dec 11, 2019	32.15	32.35	31.94	32.25
7220	NYSE	TR	Tue, Dec 10, 2019	32.19	32.30	32.08	32.20
7219	NYSE	TR	Mon, Dec 9, 2019	32.74	32.75	32.19	32.29
7218	NYSE	TR	Fri, Dec 6, 2019	32.13	32.81	32.13	32.68
7217	NYSE	TR	Thu, Dec 5, 2019	31.90	32.06	31.64	32.02
7216	NYSE	TR	Wed, Dec 4, 2019	31.60	31.98	31.40	31.84
7215	NYSE	TR	Tue, Dec 3, 2019	31.26	31.74	31.09	31.71
7214	NYSE	TR	Mon, Dec 2, 2019	31.37	31.44	31.18	31.36
7213	NYSE	TR	Fri, Nov 29, 2019	31.57	31.64	31.30	31.44
7212	NYSE	TR	Wed, Nov 27, 2019	31.98	32.09	31.55	31.87
7211	NYSE	TR	Tue, Nov 26, 2019	31.58	32.08	31.58	31.80
7210	NYSE	TR	Mon, Nov 25, 2019	31.58	31.92	31.54	31.63
7209	NYSE	TR	Fri, Nov 22, 2019	31.84	31.84	31.47	31.58
7208	NYSE	TR	Thu, Nov 21, 2019	31.59	31.82	31.16	31.73
7207	NYSE	TR	Wed, Nov 20, 2019	31.60	31.98	31.44	31.54
7206	NYSE	TR	Tue, Nov 19, 2019	31.63	31.98	31.54	31.71
7205	NYSE	TR	Mon, Nov 18, 2019	31.73	31.85	31.54	31.63
7204	NYSE	TR	Fri, Nov 15, 2019	31.80	32.20	31.21	31.58
7203	NYSE	TR	Thu, Nov 14, 2019	31.44	31.88	31.34	31.76
7202	NYSE	TR	Wed, Nov 13, 2019	30.74	31.49	30.74	31.32
7201	NYSE	TR	Tue, Nov 12, 2019	30.90	31.09	30.75	30.94
7200	NYSE	TR	Mon, Nov 11, 2019	30.68	31.12	30.67	30.93
7199	NYSE	TR	Fri, Nov 8, 2019	31.22	31.28	30.70	30.76
7198	NYSE	TR	Thu, Nov 7, 2019	31.24	31.52	30.99	31.20
7197	NYSE	TR	Wed, Nov 6, 2019	30.92	31.43	30.92	31.22
7196	NYSE	TR	Tue, Nov 5, 2019	30.99	31.22	30.94	31.03
7195	NYSE	TR	Mon, Nov 4, 2019	31.26	31.26	30.85	30.97
7194	NYSE	TR	Fri, Nov 1, 2019	31.36	31.39	30.86	31.14
7193	NYSE	TR	Thu, Oct 31, 2019	31.32	31.60	31.15	31.37
7192	NYSE	TR	Wed, Oct 30, 2019	31.27	31.41	31.08	31.38
7191	NYSE	TR	Tue, Oct 29, 2019	30.58	31.30	30.53	31.23
7190	NYSE	TR	Mon, Oct 28, 2019	30.66	30.99	30.60	30.73
7189	NYSE	TR	Fri, Oct 25, 2019	31.50	31.50	30.22	30.50
7188	NYSE	TR	Thu, Oct 24, 2019	30.84	31.57	30.80	31.35
7187	NYSE	TR	Wed, Oct 23, 2019	30.98	31.20	30.64	30.84
7186	NYSE	TR	Tue, Oct 22, 2019	31.43	31.63	30.94	31.04
7185	NYSE	TR	Mon, Oct 21, 2019	31.98	32.13	31.26	31.32
7184	NYSE	TR	Fri, Oct 18, 2019	31.87	32.36	31.85	32.03
7183	NYSE	TR	Thu, Oct 17, 2019	31.47	32.34	31.22	32.01
7182	NYSE	TR	Wed, Oct 16, 2019	31.70	31.89	31.33	31.38
7181	NYSE	TR	Tue, Oct 15, 2019	32.52	32.64	31.36	31.66
7180	NYSE	TR	Mon, Oct 14, 2019	32.86	32.96	32.47	32.50
7179	NYSE	TR	Fri, Oct 11, 2019	33.60	33.80	32.81	32.85
7178	NYSE	TR	Thu, Oct 10, 2019	33.40	33.69	32.85	33.38
7177	NYSE	TR	Wed, Oct 9, 2019	33.28	33.49	33.17	33.35
7176	NYSE	TR	Tue, Oct 8, 2019	33.62	33.81	33.21	33.28
7175	NYSE	TR	Mon, Oct 7, 2019	33.55	33.95	33.36	33.80
7174	NYSE	TR	Fri, Oct 4, 2019	33.55	33.70	33.29	33.63
7173	NYSE	TR	Thu, Oct 3, 2019	33.39	33.75	33.08	33.38
7172	NYSE	TR	Wed, Oct 2, 2019	33.50	33.64	33.07	33.42
7171	NYSE	TR	Tue, Oct 1, 2019	34.05	34.15	33.55	33.76
7170	NYSE	TR	Mon, Sep 30, 2019	34.06	34.26	33.94	33.99
7169	NYSE	TR	Fri, Sep 27, 2019	34.12	34.16	33.86	34.09
7168	NYSE	TR	Thu, Sep 26, 2019	34.37	34.37	33.89	34.00
7167	NYSE	TR	Wed, Sep 25, 2019	33.44	34.33	33.44	34.26
7166	NYSE	TR	Tue, Sep 24, 2019	33.62	33.69	33.28	33.44
7165	NYSE	TR	Mon, Sep 23, 2019	33.39	33.63	33.29	33.41
7164	NYSE	TR	Fri, Sep 20, 2019	33.07	33.48	32.78	33.38
7163	NYSE	TR	Thu, Sep 19, 2019	34.33	34.33	32.95	33.07
7162	NYSE	TR	Wed, Sep 18, 2019	34.27	34.37	34.02	34.22
7161	NYSE	TR	Tue, Sep 17, 2019	33.93	34.36	33.93	34.21
7160	NYSE	TR	Mon, Sep 16, 2019	34.70	34.80	33.85	33.99
7159	NYSE	TR	Fri, Sep 13, 2019	34.24	35.20	34.04	34.80
7158	NYSE	TR	Thu, Sep 12, 2019	34.68	34.68	33.98	34.48
7157	NYSE	TR	Wed, Sep 11, 2019	33.27	34.58	33.21	34.49
7156	NYSE	TR	Tue, Sep 10, 2019	32.41	33.25	31.97	33.21
7155	NYSE	TR	Mon, Sep 9, 2019	34.35	34.35	32.36	32.41
7154	NYSE	TR	Fri, Sep 6, 2019	34.71	34.71	34.42	34.50
7153	NYSE	TR	Thu, Sep 5, 2019	33.94	34.74	33.87	34.51
7152	NYSE	TR	Wed, Sep 4, 2019	33.77	33.89	33.57	33.79
7151	NYSE	TR	Tue, Sep 3, 2019	33.32	33.70	33.05	33.62
7150	NYSE	TR	Fri, Aug 30, 2019	33.63	34.12	33.27	33.57
7149	NYSE	TR	Thu, Aug 29, 2019	33.59	33.87	33.59	33.65
7148	NYSE	TR	Wed, Aug 28, 2019	33.13	33.86	32.62	33.51
7147	NYSE	TR	Tue, Aug 27, 2019	33.52	33.52	33.02	33.15
7146	NYSE	TR	Mon, Aug 26, 2019	33.76	33.76	33.26	33.38
7145	NYSE	TR	Fri, Aug 23, 2019	34.26	34.53	33.55	33.63
7144	NYSE	TR	Thu, Aug 22, 2019	34.20	34.54	33.89	34.32
7143	NYSE	TR	Wed, Aug 21, 2019	34.36	34.55	34.04	34.16
7142	NYSE	TR	Tue, Aug 20, 2019	34.87	34.87	34.19	34.21
7141	NYSE	TR	Mon, Aug 19, 2019	35.10	35.26	34.82	34.87
7140	NYSE	TR	Fri, Aug 16, 2019	34.41	35.18	34.41	34.79
7139	NYSE	TR	Thu, Aug 15, 2019	33.86	34.26	33.78	34.25
7138	NYSE	TR	Wed, Aug 14, 2019	33.66	33.92	33.48	33.61
7137	NYSE	TR	Tue, Aug 13, 2019	33.58	34.02	33.58	33.86
7136	NYSE	TR	Mon, Aug 12, 2019	33.35	33.69	33.35	33.65
7135	NYSE	TR	Fri, Aug 9, 2019	33.70	33.87	33.43	33.50
7134	NYSE	TR	Thu, Aug 8, 2019	33.10	33.80	32.96	33.80
7133	NYSE	TR	Wed, Aug 7, 2019	32.20	33.20	32.11	32.99
7132	NYSE	TR	Tue, Aug 6, 2019	32.43	32.73	32.00	32.32
7131	NYSE	TR	Mon, Aug 5, 2019	32.91	33.09	32.07	32.25
7130	NYSE	TR	Fri, Aug 2, 2019	33.58	33.79	33.05	33.12
7129	NYSE	TR	Thu, Aug 1, 2019	34.15	34.78	33.76	33.77
7128	NYSE	TR	Wed, Jul 31, 2019	34.40	34.71	33.86	34.19
7127	NYSE	TR	Tue, Jul 30, 2019	34.25	34.91	34.02	34.44
7126	NYSE	TR	Mon, Jul 29, 2019	34.14	34.32	33.77	34.28
7125	NYSE	TR	Fri, Jul 26, 2019	33.28	34.24	33.14	34.13
7124	NYSE	TR	Thu, Jul 25, 2019	33.60	33.87	33.06	33.18
7123	NYSE	TR	Wed, Jul 24, 2019	33.71	33.84	33.23	33.61
7122	NYSE	TR	Tue, Jul 23, 2019	34.13	34.13	33.59	33.82
7121	NYSE	TR	Mon, Jul 22, 2019	34.41	34.55	34.01	34.10
7120	NYSE	TR	Fri, Jul 19, 2019	34.26	34.79	34.26	34.45
7119	NYSE	TR	Thu, Jul 18, 2019	34.65	34.79	34.06	34.36
7118	NYSE	TR	Wed, Jul 17, 2019	34.07	34.64	34.06	34.50
7117	NYSE	TR	Tue, Jul 16, 2019	33.99	34.60	33.93	34.10
7116	NYSE	TR	Mon, Jul 15, 2019	33.53	34.03	33.47	34.02
7115	NYSE	TR	Fri, Jul 12, 2019	33.80	33.88	33.50	33.71
7114	NYSE	TR	Thu, Jul 11, 2019	34.13	34.13	33.55	33.72
7113	NYSE	TR	Wed, Jul 10, 2019	34.41	34.47	33.94	34.13
7112	NYSE	TR	Tue, Jul 9, 2019	35.16	35.16	34.34	34.47
7111	NYSE	TR	Mon, Jul 8, 2019	35.09	35.40	34.87	35.18
7110	NYSE	TR	Fri, Jul 5, 2019	35.02	35.12	34.56	35.12
7109	NYSE	TR	Wed, Jul 3, 2019	34.39	35.19	34.39	35.12
7108	NYSE	TR	Tue, Jul 2, 2019	34.26	34.50	34.22	34.32
7107	NYSE	TR	Mon, Jul 1, 2019	33.95	34.32	33.89	34.31
7106	NYSE	TR	Fri, Jun 28, 2019	33.55	33.89	33.54	33.80
7105	NYSE	TR	Thu, Jun 27, 2019	33.24	33.57	33.04	33.54
7104	NYSE	TR	Wed, Jun 26, 2019	33.59	33.72	33.37	33.38
7103	NYSE	TR	Tue, Jun 25, 2019	33.75	34.04	33.66	33.74
7102	NYSE	TR	Mon, Jun 24, 2019	33.95	34.35	33.79	33.79
7101	NYSE	TR	Fri, Jun 21, 2019	34.17	34.38	33.97	33.97
7100	NYSE	TR	Thu, Jun 20, 2019	34.78	34.91	34.27	34.27
7099	NYSE	TR	Wed, Jun 19, 2019	34.68	35.00	34.55	34.80
7098	NYSE	TR	Tue, Jun 18, 2019	34.87	35.00	34.20	34.68
7097	NYSE	TR	Mon, Jun 17, 2019	34.91	35.09	34.57	34.80
7096	NYSE	TR	Fri, Jun 14, 2019	35.33	35.51	34.92	34.94
7095	NYSE	TR	Thu, Jun 13, 2019	36.33	36.33	35.35	35.33
7094	NYSE	TR	Wed, Jun 12, 2019	35.90	36.27	35.90	36.17
7093	NYSE	TR	Tue, Jun 11, 2019	35.44	35.95	35.24	35.90
7092	NYSE	TR	Mon, Jun 10, 2019	35.60	35.78	34.91	35.46
7091	NYSE	TR	Fri, Jun 7, 2019	35.41	35.72	35.05	35.67
7090	NYSE	TR	Thu, Jun 6, 2019	35.20	35.20	34.82	35.15
7089	NYSE	TR	Wed, Jun 5, 2019	35.28	35.73	34.86	35.08
7088	NYSE	TR	Tue, Jun 4, 2019	35.02	35.09	34.64	35.08
7087	NYSE	TR	Mon, Jun 3, 2019	34.60	34.85	34.36	34.85
7086	NYSE	TR	Fri, May 31, 2019	34.70	34.94	34.26	34.74
7085	NYSE	TR	Thu, May 30, 2019	34.96	35.17	34.65	34.93
7084	NYSE	TR	Wed, May 29, 2019	35.73	35.88	34.82	34.84
7083	NYSE	TR	Tue, May 28, 2019	36.57	36.80	35.81	35.88
7082	NYSE	TR	Fri, May 24, 2019	36.53	36.96	36.50	36.66
7081	NYSE	TR	Thu, May 23, 2019	37.00	37.00	36.25	36.48
7080	NYSE	TR	Wed, May 22, 2019	36.88	37.26	36.88	37.00
7079	NYSE	TR	Tue, May 21, 2019	36.97	37.05	36.70	36.95
7078	NYSE	TR	Mon, May 20, 2019	36.72	37.36	36.72	36.89
7077	NYSE	TR	Fri, May 17, 2019	36.42	37.03	36.40	36.87
7076	NYSE	TR	Thu, May 16, 2019	36.11	36.92	35.95	36.62
7075	NYSE	TR	Wed, May 15, 2019	35.49	36.18	35.49	36.10
7074	NYSE	TR	Tue, May 14, 2019	35.50	35.76	35.44	35.55
7073	NYSE	TR	Mon, May 13, 2019	35.30	35.67	35.11	35.63
7072	NYSE	TR	Fri, May 10, 2019	35.19	35.69	34.97	35.65
7071	NYSE	TR	Thu, May 9, 2019	35.08	35.50	34.96	35.28
7070	NYSE	TR	Wed, May 8, 2019	35.58	35.58	35.03	35.13
7069	NYSE	TR	Tue, May 7, 2019	35.63	35.92	35.41	35.55
7068	NYSE	TR	Mon, May 6, 2019	35.34	36.15	35.34	35.67
7067	NYSE	TR	Fri, May 3, 2019	35.07	35.69	35.00	35.56
7066	NYSE	TR	Thu, May 2, 2019	35.07	35.12	34.17	34.92
7065	NYSE	TR	Wed, May 1, 2019	35.46	35.69	34.64	35.09
7064	NYSE	TR	Tue, Apr 30, 2019	35.55	35.80	35.08	35.53
7063	NYSE	TR	Mon, Apr 29, 2019	36.30	36.38	35.43	35.50
7062	NYSE	TR	Fri, Apr 26, 2019	36.56	36.65	36.13	36.33
7061	NYSE	TR	Thu, Apr 25, 2019	36.02	36.72	36.02	36.33
7060	NYSE	TR	Wed, Apr 24, 2019	35.66	36.15	35.66	36.07
7059	NYSE	TR	Tue, Apr 23, 2019	35.32	35.83	35.32	35.70
7058	NYSE	TR	Mon, Apr 22, 2019	35.64	35.78	35.07	35.42
7057	NYSE	TR	Thu, Apr 18, 2019	35.74	36.06	35.53	35.65
7056	NYSE	TR	Wed, Apr 17, 2019	35.67	35.90	35.34	35.77
7055	NYSE	TR	Tue, Apr 16, 2019	35.97	36.16	35.45	35.59
7054	NYSE	TR	Mon, Apr 15, 2019	35.41	35.97	35.26	35.88
7053	NYSE	TR	Fri, Apr 12, 2019	34.93	35.26	34.82	35.21
7052	NYSE	TR	Thu, Apr 11, 2019	34.60	34.93	34.44	34.90
7051	NYSE	TR	Wed, Apr 10, 2019	34.27	34.49	34.26	34.46
7050	NYSE	TR	Tue, Apr 9, 2019	34.68	34.68	34.23	34.29
7049	NYSE	TR	Mon, Apr 8, 2019	34.90	34.97	34.27	34.68
7048	NYSE	TR	Fri, Apr 5, 2019	34.68	35.04	34.49	35.00
7047	NYSE	TR	Thu, Apr 4, 2019	34.38	34.65	34.32	34.60
7046	NYSE	TR	Wed, Apr 3, 2019	34.37	34.69	34.23	34.28
7045	NYSE	TR	Tue, Apr 2, 2019	34.19	34.35	34.01	34.27
7044	NYSE	TR	Mon, Apr 1, 2019	34.03	34.30	33.53	34.23
7043	NYSE	TR	Fri, Mar 29, 2019	34.34	34.49	34.05	34.08
7042	NYSE	TR	Thu, Mar 28, 2019	34.50	34.50	34.04	34.20
7041	NYSE	TR	Wed, Mar 27, 2019	34.36	34.39	34.13	34.27
7040	NYSE	TR	Tue, Mar 26, 2019	34.03	34.39	34.03	34.26
7039	NYSE	TR	Mon, Mar 25, 2019	33.86	34.11	33.72	33.94
7038	NYSE	TR	Fri, Mar 22, 2019	33.95	34.13	33.58	33.73
7037	NYSE	TR	Thu, Mar 21, 2019	33.47	34.26	33.47	34.02
7036	NYSE	TR	Wed, Mar 20, 2019	33.49	33.92	33.25	33.42
7035	NYSE	TR	Tue, Mar 19, 2019	33.27	33.45	32.91	33.38
7034	NYSE	TR	Mon, Mar 18, 2019	33.19	33.49	33.06	33.20
7033	NYSE	TR	Fri, Mar 15, 2019	33.17	33.60	33.04	33.09
7032	NYSE	TR	Thu, Mar 14, 2019	33.74	33.74	33.20	33.25
7031	NYSE	TR	Wed, Mar 13, 2019	34.02	34.09	33.44	33.70
7030	NYSE	TR	Tue, Mar 12, 2019	34.01	34.09	33.74	33.80
7029	NYSE	TR	Mon, Mar 11, 2019	33.59	34.02	33.39	33.99
7028	NYSE	TR	Fri, Mar 8, 2019	33.33	33.67	33.19	33.56
7027	NYSE	TR	Thu, Mar 7, 2019	33.65	33.83	33.29	33.37
7026	NYSE	TR	Wed, Mar 6, 2019	33.49	33.79	33.42	33.66
7025	NYSE	TR	Tue, Mar 5, 2019	33.31	33.89	33.31	33.69
7024	NYSE	TR	Mon, Mar 4, 2019	32.84	33.52	32.44	33.36
7023	NYSE	TR	Fri, Mar 1, 2019	33.22	33.27	32.87	31.92
7022	NYSE	TR	Thu, Feb 28, 2019	33.18	33.28	32.86	33.04
7021	NYSE	TR	Wed, Feb 27, 2019	32.87	33.11	32.78	33.03
7020	NYSE	TR	Tue, Feb 26, 2019	33.03	33.03	32.38	32.79
7019	NYSE	TR	Mon, Feb 25, 2019	33.74	33.74	32.81	32.97
7018	NYSE	TR	Fri, Feb 22, 2019	33.45	33.90	33.14	33.58
7017	NYSE	TR	Thu, Feb 21, 2019	33.05	33.53	32.83	33.53
7016	NYSE	TR	Wed, Feb 20, 2019	32.43	33.03	32.16	33.02
7015	NYSE	TR	Tue, Feb 19, 2019	31.83	32.55	31.58	32.48
7014	NYSE	TR	Fri, Feb 15, 2019	31.74	32.15	31.74	31.88
7013	NYSE	TR	Thu, Feb 14, 2019	31.56	31.65	31.27	31.61
7012	NYSE	TR	Wed, Feb 13, 2019	31.79	31.82	31.46	31.64
7011	NYSE	TR	Tue, Feb 12, 2019	31.84	31.94	31.66	31.78
7010	NYSE	TR	Mon, Feb 11, 2019	31.96	31.99	31.38	31.75
7009	NYSE	TR	Fri, Feb 8, 2019	31.45	31.96	30.87	31.87
7008	NYSE	TR	Thu, Feb 7, 2019	31.10	31.49	30.89	31.47
7007	NYSE	TR	Wed, Feb 6, 2019	31.19	31.23	30.81	31.12
7006	NYSE	TR	Tue, Feb 5, 2019	30.85	31.07	30.50	31.05
7005	NYSE	TR	Mon, Feb 4, 2019	30.40	30.69	30.00	30.68
7004	NYSE	TR	Fri, Feb 1, 2019	30.88	31.03	30.30	30.45
7003	NYSE	TR	Thu, Jan 31, 2019	30.42	30.88	30.31	30.79
7002	NYSE	TR	Wed, Jan 30, 2019	30.35	30.52	30.24	30.37
7001	NYSE	TR	Tue, Jan 29, 2019	30.15	30.56	30.15	30.28
7000	NYSE	TR	Mon, Jan 28, 2019	29.62	30.17	29.43	30.11
6999	NYSE	TR	Fri, Jan 25, 2019	30.37	30.48	29.55	29.64
6998	NYSE	TR	Thu, Jan 24, 2019	30.50	30.54	30.07	30.40
6997	NYSE	TR	Wed, Jan 23, 2019	30.39	30.69	30.23	30.65
6996	NYSE	TR	Tue, Jan 22, 2019	30.18	30.43	30.10	30.37
6995	NYSE	TR	Fri, Jan 18, 2019	29.90	30.32	29.80	30.16
6994	NYSE	TR	Thu, Jan 17, 2019	29.30	29.96	29.21	29.80
6993	NYSE	TR	Wed, Jan 16, 2019	29.23	29.41	29.00	29.32
6992	NYSE	TR	Tue, Jan 15, 2019	28.58	29.21	28.44	29.14
6991	NYSE	TR	Mon, Jan 14, 2019	28.89	29.26	28.50	28.60
6990	NYSE	TR	Fri, Jan 11, 2019	28.78	29.16	28.72	28.94
6989	NYSE	TR	Thu, Jan 10, 2019	28.44	28.78	28.27	28.65
6988	NYSE	TR	Wed, Jan 9, 2019	28.93	29.02	28.31	28.41
6987	NYSE	TR	Tue, Jan 8, 2019	28.68	29.10	28.47	28.97
6986	NYSE	TR	Mon, Jan 7, 2019	28.09	28.75	27.79	28.56
6985	NYSE	TR	Fri, Jan 4, 2019	28.17	28.89	27.60	28.15
6984	NYSE	TR	Thu, Jan 3, 2019	28.67	29.30	27.71	28.05
6983	NYSE	TR	Wed, Jan 2, 2019	29.58	29.58	28.34	28.70
6982	NYSE	TR	Mon, Dec 31, 2018	29.45	29.84	29.31	29.68
6981	NYSE	TR	Fri, Dec 28, 2018	29.82	30.08	29.31	29.52
6980	NYSE	TR	Thu, Dec 27, 2018	29.51	29.94	28.97	29.74
6979	NYSE	TR	Wed, Dec 26, 2018	29.38	29.69	28.73	29.65
6978	NYSE	TR	Mon, Dec 24, 2018	30.21	30.22	29.32	29.35
6977	NYSE	TR	Fri, Dec 21, 2018	30.49	31.11	30.22	30.24
6976	NYSE	TR	Thu, Dec 20, 2018	30.54	30.64	30.04	30.50
6975	NYSE	TR	Wed, Dec 19, 2018	30.39	31.11	30.14	30.72
6974	NYSE	TR	Tue, Dec 18, 2018	30.05	30.46	29.89	30.34
6973	NYSE	TR	Mon, Dec 17, 2018	30.01	30.48	29.83	30.02
6972	NYSE	TR	Fri, Dec 14, 2018	29.77	30.08	29.58	30.02
6971	NYSE	TR	Thu, Dec 13, 2018	29.63	30.19	29.49	29.87
6970	NYSE	TR	Wed, Dec 12, 2018	29.66	29.86	29.03	29.67
6969	NYSE	TR	Tue, Dec 11, 2018	29.70	30.02	29.17	29.49
6968	NYSE	TR	Mon, Dec 10, 2018	30.08	30.08	29.09	29.70
6967	NYSE	TR	Fri, Dec 7, 2018	30.63	30.90	30.10	30.31
6966	NYSE	TR	Thu, Dec 6, 2018	30.45	30.70	29.74	30.67
6965	NYSE	TR	Tue, Dec 4, 2018	30.68	30.80	30.16	30.48
6964	NYSE	TR	Mon, Dec 3, 2018	31.02	31.02	30.08	30.59
6963	NYSE	TR	Fri, Nov 30, 2018	31.68	31.91	30.99	31.11
6962	NYSE	TR	Thu, Nov 29, 2018	31.43	31.75	31.30	31.51
6961	NYSE	TR	Wed, Nov 28, 2018	31.71	31.91	31.36	31.45
6960	NYSE	TR	Tue, Nov 27, 2018	31.36	31.75	31.30	31.73
6959	NYSE	TR	Mon, Nov 26, 2018	31.41	31.44	30.99	31.43
6958	NYSE	TR	Fri, Nov 23, 2018	30.81	31.43	30.78	31.32
6957	NYSE	TR	Wed, Nov 21, 2018	30.85	31.07	30.69	30.87
6956	NYSE	TR	Tue, Nov 20, 2018	31.09	31.66	30.75	30.85
6955	NYSE	TR	Mon, Nov 19, 2018	31.19	31.49	31.08	31.21
6954	NYSE	TR	Fri, Nov 16, 2018	30.97	31.26	30.54	31.16
6953	NYSE	TR	Thu, Nov 15, 2018	30.06	31.13	29.71	31.11
6952	NYSE	TR	Wed, Nov 14, 2018	30.12	30.25	29.60	30.08
6951	NYSE	TR	Tue, Nov 13, 2018	29.72	30.01	29.59	29.99
6950	NYSE	TR	Mon, Nov 12, 2018	29.38	29.65	29.32	29.64
6949	NYSE	TR	Fri, Nov 9, 2018	29.11	29.55	29.11	29.31
6948	NYSE	TR	Thu, Nov 8, 2018	28.96	29.19	28.61	29.11
6947	NYSE	TR	Wed, Nov 7, 2018	28.79	29.30	28.62	28.96
6946	NYSE	TR	Tue, Nov 6, 2018	27.96	28.76	27.91	28.73
6945	NYSE	TR	Mon, Nov 5, 2018	27.82	28.24	27.82	28.09
6944	NYSE	TR	Fri, Nov 2, 2018	27.54	27.88	27.28	27.83
6943	NYSE	TR	Thu, Nov 1, 2018	28.04	28.13	27.36	27.61
6942	NYSE	TR	Wed, Oct 31, 2018	28.35	28.35	27.61	28.05
6941	NYSE	TR	Tue, Oct 30, 2018	27.57	28.23	27.49	28.22
6940	NYSE	TR	Mon, Oct 29, 2018	27.45	27.84	27.29	27.50
6939	NYSE	TR	Fri, Oct 26, 2018	27.53	27.59	26.96	27.22
6938	NYSE	TR	Thu, Oct 25, 2018	27.96	28.16	27.54	27.66
6937	NYSE	TR	Wed, Oct 24, 2018	27.03	28.04	26.89	27.84
6936	NYSE	TR	Tue, Oct 23, 2018	26.74	27.28	26.57	27.01
6935	NYSE	TR	Mon, Oct 22, 2018	26.81	26.90	26.38	26.89
6934	NYSE	TR	Fri, Oct 19, 2018	26.00	26.79	26.00	26.69
6933	NYSE	TR	Thu, Oct 18, 2018	25.95	26.24	25.72	25.88
6932	NYSE	TR	Wed, Oct 17, 2018	26.06	26.06	25.66	25.97
6931	NYSE	TR	Tue, Oct 16, 2018	25.54	26.09	25.47	26.06
6930	NYSE	TR	Mon, Oct 15, 2018	25.17	25.54	25.09	25.44
6929	NYSE	TR	Fri, Oct 12, 2018	25.51	25.51	24.95	25.24
6928	NYSE	TR	Thu, Oct 11, 2018	25.52	25.69	25.38	25.38
6927	NYSE	TR	Wed, Oct 10, 2018	25.83	25.93	25.47	25.53
6926	NYSE	TR	Tue, Oct 9, 2018	25.83	26.35	25.78	25.82
6925	NYSE	TR	Mon, Oct 8, 2018	25.66	25.84	25.51	25.81
6924	NYSE	TR	Fri, Oct 5, 2018	25.44	25.63	25.31	25.54
6923	NYSE	TR	Thu, Oct 4, 2018	25.49	25.65	25.30	25.38
6922	NYSE	TR	Wed, Oct 3, 2018	25.64	25.92	25.59	25.62
6921	NYSE	TR	Tue, Oct 2, 2018	25.74	25.85	25.49	25.54
6920	NYSE	TR	Mon, Oct 1, 2018	26.31	26.53	25.62	25.70
6919	NYSE	TR	Fri, Sep 28, 2018	25.54	26.05	25.46	25.99
6918	NYSE	TR	Thu, Sep 27, 2018	25.41	25.68	25.32	25.50
6917	NYSE	TR	Wed, Sep 26, 2018	25.72	25.88	25.46	25.46
6916	NYSE	TR	Tue, Sep 25, 2018	25.46	25.81	25.28	25.81
6915	NYSE	TR	Mon, Sep 24, 2018	25.77	25.81	25.14	25.41
6914	NYSE	TR	Fri, Sep 21, 2018	25.59	25.77	25.59	25.77
6913	NYSE	TR	Thu, Sep 20, 2018	25.46	25.68	25.46	25.63
6912	NYSE	TR	Wed, Sep 19, 2018	25.50	25.81	25.32	25.46
6911	NYSE	TR	Tue, Sep 18, 2018	25.46	25.77	25.46	25.63
6910	NYSE	TR	Mon, Sep 17, 2018	25.94	26.03	25.63	25.63
6909	NYSE	TR	Fri, Sep 14, 2018	25.90	26.12	25.81	26.03
6908	NYSE	TR	Thu, Sep 13, 2018	25.72	25.99	25.54	25.94
6907	NYSE	TR	Wed, Sep 12, 2018	25.46	25.68	25.46	25.63
6906	NYSE	TR	Tue, Sep 11, 2018	25.54	25.72	25.41	25.50
6905	NYSE	TR	Mon, Sep 10, 2018	25.41	25.77	25.41	25.54
6904	NYSE	TR	Fri, Sep 7, 2018	25.32	25.46	25.19	25.41
6903	NYSE	TR	Thu, Sep 6, 2018	25.37	25.50	25.28	25.41
6902	NYSE	TR	Wed, Sep 5, 2018	25.32	25.63	25.19	25.37
6901	NYSE	TR	Tue, Sep 4, 2018	25.59	25.59	25.28	25.46
6900	NYSE	TR	Fri, Aug 31, 2018	25.54	25.65	25.41	25.59
6899	NYSE	TR	Thu, Aug 30, 2018	25.54	25.85	25.41	25.68
6898	NYSE	TR	Wed, Aug 29, 2018	25.63	25.72	25.37	25.46
6897	NYSE	TR	Tue, Aug 28, 2018	25.72	25.90	25.32	25.68
6896	NYSE	TR	Mon, Aug 27, 2018	25.94	26.03	25.68	25.77
6895	NYSE	TR	Fri, Aug 24, 2018	25.99	26.12	25.81	25.90
6894	NYSE	TR	Thu, Aug 23, 2018	26.03	26.03	25.77	25.99
6893	NYSE	TR	Wed, Aug 22, 2018	26.39	26.39	24.67	26.08
6892	NYSE	TR	Tue, Aug 21, 2018	26.74	26.74	26.34	26.48
6891	NYSE	TR	Mon, Aug 20, 2018	27.10	27.17	26.65	26.70
6890	NYSE	TR	Fri, Aug 17, 2018	26.65	27.10	26.52	26.97
6889	NYSE	TR	Thu, Aug 16, 2018	26.52	26.88	26.52	26.74
6888	NYSE	TR	Wed, Aug 15, 2018	26.39	26.57	26.34	26.48
6887	NYSE	TR	Tue, Aug 14, 2018	26.43	26.81	26.21	26.39
6886	NYSE	TR	Mon, Aug 13, 2018	26.25	26.48	25.99	26.43
6885	NYSE	TR	Fri, Aug 10, 2018	25.99	26.70	25.99	26.21
6884	NYSE	TR	Thu, Aug 9, 2018	25.99	26.30	25.90	26.12
6883	NYSE	TR	Wed, Aug 8, 2018	26.57	26.70	25.90	26.03
6882	NYSE	TR	Tue, Aug 7, 2018	26.21	26.83	26.08	26.65
6881	NYSE	TR	Mon, Aug 6, 2018	26.48	26.74	26.03	26.21
6880	NYSE	TR	Fri, Aug 3, 2018	26.21	26.74	26.12	26.39
6879	NYSE	TR	Thu, Aug 2, 2018	25.81	26.39	25.81	26.17
6878	NYSE	TR	Wed, Aug 1, 2018	26.57	26.57	25.85	25.99
6877	NYSE	TR	Tue, Jul 31, 2018	26.43	26.61	26.21	26.57
6876	NYSE	TR	Mon, Jul 30, 2018	26.21	26.55	26.08	26.39
6875	NYSE	TR	Fri, Jul 27, 2018	26.74	26.92	26.03	26.30
6874	NYSE	TR	Thu, Jul 26, 2018	26.65	27.90	26.39	26.74
6873	NYSE	TR	Wed, Jul 25, 2018	26.48	26.70	26.21	26.61
6872	NYSE	TR	Tue, Jul 24, 2018	26.48	26.70	26.36	26.48
6871	NYSE	TR	Mon, Jul 23, 2018	26.52	26.72	26.30	26.61
6870	NYSE	TR	Fri, Jul 20, 2018	26.79	26.88	26.39	26.52
6869	NYSE	TR	Thu, Jul 19, 2018	26.30	27.01	26.30	26.79
6868	NYSE	TR	Wed, Jul 18, 2018	26.92	26.92	26.12	26.39
6867	NYSE	TR	Tue, Jul 17, 2018	26.79	27.28	26.79	26.92
6866	NYSE	TR	Mon, Jul 16, 2018	27.37	27.37	26.43	26.79
6865	NYSE	TR	Fri, Jul 13, 2018	27.32	27.45	27.01	27.41
6864	NYSE	TR	Thu, Jul 12, 2018	27.14	27.54	26.99	27.28
6863	NYSE	TR	Wed, Jul 11, 2018	27.68	28.03	27.23	27.28
6862	NYSE	TR	Tue, Jul 10, 2018	27.85	27.95	27.19	27.77
6861	NYSE	TR	Mon, Jul 9, 2018	28.52	28.52	27.72	27.94
6860	NYSE	TR	Fri, Jul 6, 2018	28.79	28.79	28.36	28.48
6859	NYSE	TR	Thu, Jul 5, 2018	27.99	28.74	27.81	28.74
6858	NYSE	TR	Tue, Jul 3, 2018	27.63	28.08	27.63	27.85
6857	NYSE	TR	Mon, Jul 2, 2018	27.32	27.72	27.15	27.68
6856	NYSE	TR	Fri, Jun 29, 2018	27.77	27.77	27.23	27.41
6855	NYSE	TR	Thu, Jun 28, 2018	27.54	27.99	27.41	27.77
6854	NYSE	TR	Wed, Jun 27, 2018	27.90	28.08	27.54	27.54
6853	NYSE	TR	Tue, Jun 26, 2018	27.94	28.21	27.63	27.94
6852	NYSE	TR	Mon, Jun 25, 2018	27.45	28.08	27.45	27.94
6851	NYSE	TR	Fri, Jun 22, 2018	27.01	27.45	26.74	27.41
6850	NYSE	TR	Thu, Jun 21, 2018	27.10	27.23	26.74	26.97
6849	NYSE	TR	Wed, Jun 20, 2018	26.43	27.21	26.30	27.10
6848	NYSE	TR	Tue, Jun 19, 2018	26.17	26.57	26.08	26.48
6847	NYSE	TR	Mon, Jun 18, 2018	26.25	26.43	26.17	26.21
6846	NYSE	TR	Fri, Jun 15, 2018	25.94	26.43	25.90	26.30
6845	NYSE	TR	Thu, Jun 14, 2018	26.17	26.17	25.85	25.95
6844	NYSE	TR	Wed, Jun 13, 2018	26.12	26.17	25.81	25.99
6843	NYSE	TR	Tue, Jun 12, 2018	25.99	26.39	25.81	26.17
6842	NYSE	TR	Mon, Jun 11, 2018	25.85	26.12	25.81	25.94
6841	NYSE	TR	Fri, Jun 8, 2018	25.59	26.05	25.46	25.94
6840	NYSE	TR	Thu, Jun 7, 2018	25.50	26.03	24.92	25.46
6839	NYSE	TR	Wed, Jun 6, 2018	26.03	26.03	25.23	25.54
6838	NYSE	TR	Tue, Jun 5, 2018	26.43	26.43	25.90	26.03
6837	NYSE	TR	Mon, Jun 4, 2018	25.90	26.34	25.90	26.34
6836	NYSE	TR	Fri, Jun 1, 2018	25.90	26.03	25.63	25.85
6835	NYSE	TR	Thu, May 31, 2018	26.03	26.03	25.28	25.85
6834	NYSE	TR	Wed, May 30, 2018	25.54	25.99	25.50	25.94
6833	NYSE	TR	Tue, May 29, 2018	25.32	25.54	25.14	25.50
6832	NYSE	TR	Fri, May 25, 2018	25.23	25.63	25.19	25.41
6831	NYSE	TR	Thu, May 24, 2018	25.19	25.32	24.97	25.23
6830	NYSE	TR	Wed, May 23, 2018	25.01	25.19	24.88	25.14
6829	NYSE	TR	Tue, May 22, 2018	24.97	25.19	24.88	25.01
6828	NYSE	TR	Mon, May 21, 2018	25.37	25.59	24.92	25.01
6827	NYSE	TR	Fri, May 18, 2018	25.63	25.77	25.06	25.37
6826	NYSE	TR	Thu, May 17, 2018	25.32	25.77	25.32	25.59
6825	NYSE	TR	Wed, May 16, 2018	25.10	25.63	25.06	25.41
6824	NYSE	TR	Tue, May 15, 2018	24.70	25.14	24.57	25.10
6823	NYSE	TR	Mon, May 14, 2018	24.88	25.01	24.52	24.74
6822	NYSE	TR	Fri, May 11, 2018	25.10	25.32	24.61	24.88
6821	NYSE	TR	Thu, May 10, 2018	24.97	25.59	24.92	25.14
6820	NYSE	TR	Wed, May 9, 2018	25.14	25.19	24.86	25.01
6819	NYSE	TR	Tue, May 8, 2018	24.83	25.19	24.83	25.10
6818	NYSE	TR	Mon, May 7, 2018	25.50	25.85	24.83	24.92
6817	NYSE	TR	Fri, May 4, 2018	24.57	25.52	24.39	25.37
6816	NYSE	TR	Thu, May 3, 2018	24.79	24.83	24.39	24.66
6815	NYSE	TR	Wed, May 2, 2018	25.23	25.23	24.79	24.88
6814	NYSE	TR	Tue, May 1, 2018	25.28	25.41	24.92	25.28
6813	NYSE	TR	Mon, Apr 30, 2018	25.68	25.77	25.19	25.37
6812	NYSE	TR	Fri, Apr 27, 2018	25.63	25.94	25.50	25.68
6811	NYSE	TR	Thu, Apr 26, 2018	25.50	25.72	25.10	25.68
6810	NYSE	TR	Wed, Apr 25, 2018	25.68	26.03	25.50	25.54
6809	NYSE	TR	Tue, Apr 24, 2018	25.68	25.81	25.50	25.63
6808	NYSE	TR	Mon, Apr 23, 2018	25.81	25.85	25.46	25.54
6807	NYSE	TR	Fri, Apr 20, 2018	25.94	26.12	25.54	25.77
6806	NYSE	TR	Thu, Apr 19, 2018	26.34	26.52	25.99	26.08
6805	NYSE	TR	Wed, Apr 18, 2018	26.65	26.74	26.17	26.52
6804	NYSE	TR	Tue, Apr 17, 2018	26.57	26.92	26.40	26.61
6803	NYSE	TR	Mon, Apr 16, 2018	26.48	26.72	26.30	26.57
6802	NYSE	TR	Fri, Apr 13, 2018	26.57	26.65	26.39	26.39
6801	NYSE	TR	Thu, Apr 12, 2018	26.88	26.88	26.48	26.57
6800	NYSE	TR	Wed, Apr 11, 2018	26.70	26.92	26.70	26.79
6799	NYSE	TR	Tue, Apr 10, 2018	26.74	26.83	26.52	26.74
6798	NYSE	TR	Mon, Apr 9, 2018	26.83	26.92	26.57	26.65
6797	NYSE	TR	Fri, Apr 6, 2018	26.74	27.19	26.65	26.74
6796	NYSE	TR	Thu, Apr 5, 2018	26.61	26.97	26.34	26.79
6795	NYSE	TR	Wed, Apr 4, 2018	25.90	26.70	25.90	26.48
6794	NYSE	TR	Tue, Apr 3, 2018	25.72	26.25	25.50	26.08
6793	NYSE	TR	Mon, Apr 2, 2018	26.12	26.17	25.32	25.68
6792	NYSE	TR	Thu, Mar 29, 2018	25.99	26.52	25.60	26.17
6791	NYSE	TR	Wed, Mar 28, 2018	25.81	26.17	25.72	25.90
6790	NYSE	TR	Tue, Mar 27, 2018	25.77	26.17	25.68	25.77
6789	NYSE	TR	Mon, Mar 26, 2018	25.68	25.99	25.32	25.68
6788	NYSE	TR	Fri, Mar 23, 2018	26.03	26.25	25.54	25.54
6787	NYSE	TR	Thu, Mar 22, 2018	26.52	26.88	26.08	26.08
6786	NYSE	TR	Wed, Mar 21, 2018	26.61	27.01	26.48	26.65
6785	NYSE	TR	Tue, Mar 20, 2018	26.79	26.83	26.30	26.65
6784	NYSE	TR	Mon, Mar 19, 2018	26.79	27.05	26.61	26.79
6783	NYSE	TR	Fri, Mar 16, 2018	27.32	27.59	26.83	26.88
6782	NYSE	TR	Thu, Mar 15, 2018	27.59	27.77	27.05	27.37
6781	NYSE	TR	Wed, Mar 14, 2018	27.72	27.99	27.52	27.59
6780	NYSE	TR	Tue, Mar 13, 2018	28.48	28.61	27.63	27.63
6779	NYSE	TR	Mon, Mar 12, 2018	28.03	28.61	28.03	28.48
6778	NYSE	TR	Fri, Mar 9, 2018	27.72	28.34	27.45	28.08
6777	NYSE	TR	Thu, Mar 8, 2018	28.17	28.17	27.05	27.63
6776	NYSE	TR	Wed, Mar 7, 2018	28.52	28.83	28.08	28.12
6775	NYSE	TR	Tue, Mar 6, 2018	28.65	28.83	28.56	28.74
6774	NYSE	TR	Mon, Mar 5, 2018	29.10	29.10	28.52	28.56
6773	NYSE	TR	Fri, Mar 2, 2018	28.64	29.33	28.64	29.20
6772	NYSE	TR	Thu, Mar 1, 2018	28.72	29.03	28.55	28.81
6771	NYSE	TR	Wed, Feb 28, 2018	29.24	29.44	28.72	28.81
6770	NYSE	TR	Tue, Feb 27, 2018	29.59	29.76	29.11	29.16
6769	NYSE	TR	Mon, Feb 26, 2018	29.63	29.76	29.46	29.59
6768	NYSE	TR	Fri, Feb 23, 2018	29.41	29.80	29.24	29.54
6767	NYSE	TR	Thu, Feb 22, 2018	29.33	29.63	29.20	29.41
6766	NYSE	TR	Wed, Feb 21, 2018	29.59	29.93	29.29	29.29
6765	NYSE	TR	Tue, Feb 20, 2018	29.93	30.19	29.46	29.59
6764	NYSE	TR	Fri, Feb 16, 2018	29.98	30.15	29.50	30.06
6763	NYSE	TR	Thu, Feb 15, 2018	29.80	30.15	29.46	30.02
6762	NYSE	TR	Wed, Feb 14, 2018	29.33	29.76	29.29	29.63
6761	NYSE	TR	Tue, Feb 13, 2018	29.50	29.76	29.20	29.54
6760	NYSE	TR	Mon, Feb 12, 2018	29.46	29.76	29.11	29.54
6759	NYSE	TR	Fri, Feb 9, 2018	29.46	29.76	28.98	29.41
6758	NYSE	TR	Thu, Feb 8, 2018	29.41	29.63	29.03	29.16
6757	NYSE	TR	Wed, Feb 7, 2018	29.33	29.63	28.98	29.41
6756	NYSE	TR	Tue, Feb 6, 2018	28.98	29.48	28.68	29.33
6755	NYSE	TR	Mon, Feb 5, 2018	30.06	30.28	29.24	29.37
6754	NYSE	TR	Fri, Feb 2, 2018	30.75	30.80	30.11	30.15
6753	NYSE	TR	Thu, Feb 1, 2018	30.88	30.88	30.45	30.80
6752	NYSE	TR	Wed, Jan 31, 2018	30.80	31.05	30.71	30.88
6751	NYSE	TR	Tue, Jan 30, 2018	30.62	30.97	30.62	30.80
6750	NYSE	TR	Mon, Jan 29, 2018	30.62	31.10	30.62	30.67
6749	NYSE	TR	Fri, Jan 26, 2018	31.01	31.10	30.45	30.62
6748	NYSE	TR	Thu, Jan 25, 2018	30.88	31.01	30.71	31.01
6747	NYSE	TR	Wed, Jan 24, 2018	30.88	31.18	30.71	30.75
6746	NYSE	TR	Tue, Jan 23, 2018	30.92	31.14	30.80	30.88
6745	NYSE	TR	Mon, Jan 22, 2018	31.01	31.11	30.92	31.05
6744	NYSE	TR	Fri, Jan 19, 2018	30.54	31.10	30.54	31.05
6743	NYSE	TR	Thu, Jan 18, 2018	31.10	31.12	30.49	30.58
6742	NYSE	TR	Wed, Jan 17, 2018	30.84	31.27	30.77	31.05
6741	NYSE	TR	Tue, Jan 16, 2018	30.71	31.16	30.71	30.71
6740	NYSE	TR	Fri, Jan 12, 2018	30.88	31.01	30.68	30.80
6739	NYSE	TR	Thu, Jan 11, 2018	30.45	31.08	30.41	30.88
6738	NYSE	TR	Wed, Jan 10, 2018	30.71	30.80	30.32	30.58
6737	NYSE	TR	Tue, Jan 9, 2018	30.97	31.05	30.75	30.80
6736	NYSE	TR	Mon, Jan 8, 2018	31.18	31.23	30.84	30.97
6735	NYSE	TR	Fri, Jan 5, 2018	31.18	31.31	30.97	31.18
6734	NYSE	TR	Thu, Jan 4, 2018	30.84	31.23	30.84	31.14
6733	NYSE	TR	Wed, Jan 3, 2018	31.27	31.40	30.71	30.80
6732	NYSE	TR	Tue, Jan 2, 2018	31.66	31.66	30.97	31.23
6731	NYSE	TR	Fri, Dec 29, 2017	31.40	31.66	31.18	31.40
6730	NYSE	TR	Thu, Dec 28, 2017	31.44	31.44	31.08	31.40
6729	NYSE	TR	Wed, Dec 27, 2017	31.66	31.66	31.22	31.36
6728	NYSE	TR	Tue, Dec 26, 2017	31.66	31.83	31.57	31.57
6727	NYSE	TR	Fri, Dec 22, 2017	31.92	32.05	31.79	31.83
6726	NYSE	TR	Thu, Dec 21, 2017	31.87	32.09	31.79	31.92
6725	NYSE	TR	Wed, Dec 20, 2017	32.00	32.00	31.53	31.79
6724	NYSE	TR	Tue, Dec 19, 2017	32.26	32.30	31.79	31.92
6723	NYSE	TR	Mon, Dec 18, 2017	32.22	32.66	32.09	32.26
6722	NYSE	TR	Fri, Dec 15, 2017	31.92	32.35	31.49	32.26
6721	NYSE	TR	Thu, Dec 14, 2017	31.53	31.74	31.27	31.45
6720	NYSE	TR	Wed, Dec 13, 2017	31.44	31.70	31.44	31.57
6719	NYSE	TR	Tue, Dec 12, 2017	31.23	31.51	31.23	31.49
6718	NYSE	TR	Mon, Dec 11, 2017	31.05	31.23	31.01	31.23
6717	NYSE	TR	Fri, Dec 8, 2017	31.36	31.38	31.05	31.05
6716	NYSE	TR	Thu, Dec 7, 2017	31.70	31.70	30.97	31.31
6715	NYSE	TR	Wed, Dec 6, 2017	31.83	32.09	31.70	31.31
6714	NYSE	TR	Tue, Dec 5, 2017	32.35	32.39	31.83	32.00
6713	NYSE	TR	Mon, Dec 4, 2017	32.26	32.69	32.09	32.30
6712	NYSE	TR	Fri, Dec 1, 2017	32.22	32.35	31.57	32.09
6711	NYSE	TR	Thu, Nov 30, 2017	32.35	32.48	32.05	32.26
6710	NYSE	TR	Wed, Nov 29, 2017	32.18	32.91	32.14	32.35
6709	NYSE	TR	Tue, Nov 28, 2017	31.53	32.20	31.53	32.18
6708	NYSE	TR	Mon, Nov 27, 2017	31.31	31.49	31.10	31.44
6707	NYSE	TR	Fri, Nov 24, 2017	31.44	31.44	31.18	31.31
6706	NYSE	TR	Wed, Nov 22, 2017	31.49	31.61	31.36	31.44
6705	NYSE	TR	Tue, Nov 21, 2017	31.44	31.79	31.31	31.40
6704	NYSE	TR	Mon, Nov 20, 2017	31.27	31.44	31.14	31.36
6703	NYSE	TR	Fri, Nov 17, 2017	31.14	31.61	31.10	31.27
6702	NYSE	TR	Thu, Nov 16, 2017	30.92	31.74	30.92	31.31
6701	NYSE	TR	Wed, Nov 15, 2017	30.84	30.92	30.62	30.75
6700	NYSE	TR	Tue, Nov 14, 2017	30.58	30.88	30.54	30.88
6699	NYSE	TR	Mon, Nov 13, 2017	30.41	30.62	30.40	30.62
6698	NYSE	TR	Fri, Nov 10, 2017	30.23	30.62	30.11	30.45
6697	NYSE	TR	Thu, Nov 9, 2017	29.93	30.45	29.93	30.23
6696	NYSE	TR	Wed, Nov 8, 2017	29.85	30.28	29.67	30.19
6695	NYSE	TR	Tue, Nov 7, 2017	30.19	30.32	29.78	29.98
6694	NYSE	TR	Mon, Nov 6, 2017	30.41	30.49	30.02	30.19
6693	NYSE	TR	Fri, Nov 3, 2017	30.45	30.71	30.28	30.41
6692	NYSE	TR	Thu, Nov 2, 2017	30.54	30.62	30.23	30.45
6691	NYSE	TR	Wed, Nov 1, 2017	30.88	30.97	30.23	30.67
6690	NYSE	TR	Tue, Oct 31, 2017	30.32	30.88	30.32	30.71
6689	NYSE	TR	Mon, Oct 30, 2017	30.58	30.62	30.19	30.32
6688	NYSE	TR	Fri, Oct 27, 2017	30.75	30.75	29.85	30.58
6687	NYSE	TR	Thu, Oct 26, 2017	31.40	31.40	30.62	30.67
6686	NYSE	TR	Wed, Oct 25, 2017	31.61	31.61	30.45	31.18
6685	NYSE	TR	Tue, Oct 24, 2017	31.27	31.49	31.18	31.44
6684	NYSE	TR	Mon, Oct 23, 2017	31.31	31.57	30.97	31.23
6683	NYSE	TR	Fri, Oct 20, 2017	31.40	31.66	31.05	31.31
6682	NYSE	TR	Thu, Oct 19, 2017	30.67	31.49	30.67	31.27
6681	NYSE	TR	Wed, Oct 18, 2017	31.79	31.79	30.71	31.05
6680	NYSE	TR	Tue, Oct 17, 2017	32.09	32.18	31.70	31.74
6679	NYSE	TR	Mon, Oct 16, 2017	32.05	32.26	31.85	32.13
6678	NYSE	TR	Fri, Oct 13, 2017	32.26	32.30	31.87	32.00
6677	NYSE	TR	Thu, Oct 12, 2017	32.35	32.48	32.13	32.26
6676	NYSE	TR	Wed, Oct 11, 2017	32.43	32.56	32.26	32.35
6675	NYSE	TR	Tue, Oct 10, 2017	32.39	32.56	32.13	32.43
6674	NYSE	TR	Mon, Oct 9, 2017	32.61	32.62	32.09	32.22
6673	NYSE	TR	Fri, Oct 6, 2017	32.82	32.82	32.43	32.56
6672	NYSE	TR	Thu, Oct 5, 2017	33.08	33.12	32.82	32.91
6671	NYSE	TR	Wed, Oct 4, 2017	33.12	33.30	32.95	33.04
6670	NYSE	TR	Tue, Oct 3, 2017	33.12	33.21	32.99	33.17
6669	NYSE	TR	Mon, Oct 2, 2017	32.78	33.08	32.65	33.08
6668	NYSE	TR	Fri, Sep 29, 2017	32.69	33.04	32.48	32.78
6667	NYSE	TR	Thu, Sep 28, 2017	32.56	32.91	32.56	32.62
6666	NYSE	TR	Wed, Sep 27, 2017	32.26	32.78	31.98	32.69
6665	NYSE	TR	Tue, Sep 26, 2017	31.96	32.43	31.89	32.22
6664	NYSE	TR	Mon, Sep 25, 2017	32.05	32.20	31.87	32.00
6663	NYSE	TR	Fri, Sep 22, 2017	31.79	32.13	31.79	32.05
6662	NYSE	TR	Thu, Sep 21, 2017	32.35	32.35	31.70	31.74
6661	NYSE	TR	Wed, Sep 20, 2017	32.48	32.48	32.11	32.26
6660	NYSE	TR	Tue, Sep 19, 2017	32.74	33.08	32.43	32.48
6659	NYSE	TR	Mon, Sep 18, 2017	32.56	32.87	32.43	32.74
6658	NYSE	TR	Fri, Sep 15, 2017	32.39	32.74	32.26	32.61
6657	NYSE	TR	Thu, Sep 14, 2017	32.48	32.61	32.26	32.35
6656	NYSE	TR	Wed, Sep 13, 2017	32.74	32.91	32.52	32.56
6655	NYSE	TR	Tue, Sep 12, 2017	32.82	32.90	32.56	32.69
6654	NYSE	TR	Mon, Sep 11, 2017	32.65	32.78	32.30	32.78
6653	NYSE	TR	Fri, Sep 8, 2017	32.39	32.56	32.09	32.39
6652	NYSE	TR	Thu, Sep 7, 2017	32.69	32.69	32.00	32.39
6651	NYSE	TR	Wed, Sep 6, 2017	32.48	32.87	32.39	32.69
6650	NYSE	TR	Tue, Sep 5, 2017	32.26	32.52	32.13	32.48
6649	NYSE	TR	Fri, Sep 1, 2017	32.35	32.39	32.00	32.26
6648	NYSE	TR	Thu, Aug 31, 2017	32.05	32.30	31.79	32.22
6647	NYSE	TR	Wed, Aug 30, 2017	32.09	32.22	31.81	32.05
6646	NYSE	TR	Tue, Aug 29, 2017	32.30	32.47	31.87	32.13
6645	NYSE	TR	Mon, Aug 28, 2017	31.44	32.69	31.31	32.30
6644	NYSE	TR	Fri, Aug 25, 2017	31.36	31.49	31.10	31.40
6643	NYSE	TR	Thu, Aug 24, 2017	31.27	31.36	30.92	31.31
6642	NYSE	TR	Wed, Aug 23, 2017	31.05	31.44	30.95	31.31
6641	NYSE	TR	Tue, Aug 22, 2017	31.10	31.14	30.97	31.05
6640	NYSE	TR	Mon, Aug 21, 2017	31.05	31.23	31.03	31.10
6639	NYSE	TR	Fri, Aug 18, 2017	30.88	31.31	30.71	31.05
6638	NYSE	TR	Thu, Aug 17, 2017	31.53	31.74	31.05	31.05
6637	NYSE	TR	Wed, Aug 16, 2017	31.66	31.87	31.23	31.53
6636	NYSE	TR	Tue, Aug 15, 2017	31.87	31.92	31.40	31.61
6635	NYSE	TR	Mon, Aug 14, 2017	31.61	31.96	31.44	31.92
6634	NYSE	TR	Fri, Aug 11, 2017	31.40	31.79	31.23	31.36
6633	NYSE	TR	Thu, Aug 10, 2017	31.18	31.74	31.14	31.66
6632	NYSE	TR	Wed, Aug 9, 2017	31.05	31.57	30.97	31.27
6631	NYSE	TR	Tue, Aug 8, 2017	31.49	31.49	31.01	31.14
6630	NYSE	TR	Mon, Aug 7, 2017	31.79	31.96	31.14	31.49
6629	NYSE	TR	Fri, Aug 4, 2017	31.92	32.05	31.70	31.92
6628	NYSE	TR	Thu, Aug 3, 2017	31.74	32.05	31.61	31.74
6627	NYSE	TR	Wed, Aug 2, 2017	31.92	31.92	31.40	31.79
6626	NYSE	TR	Tue, Aug 1, 2017	32.35	32.35	31.87	31.92
6625	NYSE	TR	Mon, Jul 31, 2017	31.87	32.48	31.66	32.09
6624	NYSE	TR	Fri, Jul 28, 2017	31.83	31.89	31.40	31.87
6623	NYSE	TR	Thu, Jul 27, 2017	31.92	32.05	30.97	31.83
6622	NYSE	TR	Wed, Jul 26, 2017	32.61	32.65	31.83	31.92
6621	NYSE	TR	Tue, Jul 25, 2017	32.22	32.74	32.09	32.65
6620	NYSE	TR	Mon, Jul 24, 2017	32.09	32.13	31.79	32.09
6619	NYSE	TR	Fri, Jul 21, 2017	31.92	32.26	31.70	32.09
6618	NYSE	TR	Thu, Jul 20, 2017	31.53	31.79	31.40	31.74
6617	NYSE	TR	Wed, Jul 19, 2017	31.44	31.83	31.44	31.53
6616	NYSE	TR	Tue, Jul 18, 2017	31.23	31.61	31.18	31.49
6615	NYSE	TR	Mon, Jul 17, 2017	31.36	31.57	31.10	31.36
6614	NYSE	TR	Fri, Jul 14, 2017	30.80	31.23	30.80	31.18
6613	NYSE	TR	Thu, Jul 13, 2017	30.84	30.97	30.67	30.84
6612	NYSE	TR	Wed, Jul 12, 2017	30.92	31.10	30.67	30.84
6611	NYSE	TR	Tue, Jul 11, 2017	30.84	30.97	30.54	30.80
6610	NYSE	TR	Mon, Jul 10, 2017	30.84	30.86	30.45	30.67
6609	NYSE	TR	Fri, Jul 7, 2017	30.45	30.86	30.41	30.84
6608	NYSE	TR	Thu, Jul 6, 2017	30.28	30.58	30.11	30.36
6607	NYSE	TR	Wed, Jul 5, 2017	30.19	30.88	30.11	30.49
6606	NYSE	TR	Mon, Jul 3, 2017	30.28	30.71	30.11	30.15
6605	NYSE	TR	Fri, Jun 30, 2017	30.28	30.62	30.02	30.06
6604	NYSE	TR	Thu, Jun 29, 2017	30.62	30.92	30.09	30.19
6603	NYSE	TR	Wed, Jun 28, 2017	30.41	30.80	30.36	30.58
6602	NYSE	TR	Tue, Jun 27, 2017	30.32	30.54	30.06	30.23
6601	NYSE	TR	Mon, Jun 26, 2017	30.58	30.67	30.19	30.32
6600	NYSE	TR	Fri, Jun 23, 2017	30.19	30.67	29.80	30.54
6599	NYSE	TR	Thu, Jun 22, 2017	30.06	30.54	29.79	30.11
6598	NYSE	TR	Wed, Jun 21, 2017	29.93	30.19	29.88	29.93
6597	NYSE	TR	Tue, Jun 20, 2017	30.15	30.20	29.68	29.89
6596	NYSE	TR	Mon, Jun 19, 2017	30.45	30.45	30.06	30.28
6595	NYSE	TR	Fri, Jun 16, 2017	30.45	30.62	29.80	30.49
6594	NYSE	TR	Thu, Jun 15, 2017	30.88	31.14	30.84	30.97
6593	NYSE	TR	Wed, Jun 14, 2017	30.92	31.29	30.88	31.06
6592	NYSE	TR	Tue, Jun 13, 2017	31.27	31.36	30.97	31.10
6591	NYSE	TR	Mon, Jun 12, 2017	30.97	31.40	30.84	31.14
6590	NYSE	TR	Fri, Jun 9, 2017	30.67	31.01	30.58	30.80
6589	NYSE	TR	Thu, Jun 8, 2017	30.49	31.10	30.45	30.58
6588	NYSE	TR	Wed, Jun 7, 2017	30.62	30.71	30.23	30.58
6587	NYSE	TR	Tue, Jun 6, 2017	30.23	30.97	30.23	30.58
6586	NYSE	TR	Mon, Jun 5, 2017	30.54	30.67	30.41	30.49
6585	NYSE	TR	Fri, Jun 2, 2017	30.71	30.98	30.45	30.62
6584	NYSE	TR	Thu, Jun 1, 2017	29.89	30.75	29.89	30.71
6583	NYSE	TR	Wed, May 31, 2017	29.80	29.93	29.59	29.93
6582	NYSE	TR	Tue, May 30, 2017	30.58	30.58	29.72	29.72
6581	NYSE	TR	Fri, May 26, 2017	30.49	30.84	30.45	30.71
6580	NYSE	TR	Thu, May 25, 2017	30.36	30.49	30.19	30.49
6579	NYSE	TR	Wed, May 24, 2017	30.71	31.01	30.19	30.23
6578	NYSE	TR	Tue, May 23, 2017	30.75	30.92	30.41	30.84
6577	NYSE	TR	Mon, May 22, 2017	30.23	31.10	30.15	30.84
6576	NYSE	TR	Fri, May 19, 2017	30.15	30.39	29.98	30.11
6575	NYSE	TR	Thu, May 18, 2017	30.28	30.51	29.80	30.19
6574	NYSE	TR	Wed, May 17, 2017	30.62	30.84	30.02	30.41
6573	NYSE	TR	Tue, May 16, 2017	31.36	31.36	30.88	30.97
6572	NYSE	TR	Mon, May 15, 2017	31.23	31.49	31.10	31.36
6571	NYSE	TR	Fri, May 12, 2017	31.23	31.44	31.10	31.23
6570	NYSE	TR	Thu, May 11, 2017	31.40	31.79	31.10	31.31
6569	NYSE	TR	Wed, May 10, 2017	31.23	31.66	31.10	31.53
6568	NYSE	TR	Tue, May 9, 2017	31.74	31.79	31.18	31.18
6567	NYSE	TR	Mon, May 8, 2017	31.40	32.00	31.36	31.79
6566	NYSE	TR	Fri, May 5, 2017	31.31	31.61	31.10	31.53
6565	NYSE	TR	Thu, May 4, 2017	31.36	31.66	30.92	31.14
6564	NYSE	TR	Wed, May 3, 2017	32.56	32.69	31.31	31.36
6563	NYSE	TR	Tue, May 2, 2017	32.39	32.74	32.35	32.65
6562	NYSE	TR	Mon, May 1, 2017	32.35	32.39	31.92	32.39
6561	NYSE	TR	Fri, Apr 28, 2017	32.78	32.87	32.13	32.22
6560	NYSE	TR	Thu, Apr 27, 2017	33.56	33.64	32.74	32.82
6559	NYSE	TR	Wed, Apr 26, 2017	33.12	34.03	33.04	33.56
6558	NYSE	TR	Tue, Apr 25, 2017	32.74	33.30	32.69	33.25
6557	NYSE	TR	Mon, Apr 24, 2017	32.91	32.95	32.56	32.74
6556	NYSE	TR	Fri, Apr 21, 2017	32.65	32.78	32.52	32.56
6555	NYSE	TR	Thu, Apr 20, 2017	32.74	32.91	32.52	32.65
6554	NYSE	TR	Wed, Apr 19, 2017	32.69	32.95	32.48	32.48
6553	NYSE	TR	Tue, Apr 18, 2017	32.43	32.74	32.18	32.74
6552	NYSE	TR	Mon, Apr 17, 2017	32.43	32.63	32.09	32.56
6551	NYSE	TR	Thu, Apr 13, 2017	32.65	32.65	32.18	32.22
6550	NYSE	TR	Wed, Apr 12, 2017	32.78	32.82	32.48	32.74
6549	NYSE	TR	Tue, Apr 11, 2017	32.26	32.69	32.22	32.69
6548	NYSE	TR	Mon, Apr 10, 2017	32.30	32.56	31.96	32.39
6547	NYSE	TR	Fri, Apr 7, 2017	31.96	32.39	31.79	32.26
6546	NYSE	TR	Thu, Apr 6, 2017	31.83	32.21	31.53	32.05
6545	NYSE	TR	Wed, Apr 5, 2017	32.18	32.39	31.66	31.79
6544	NYSE	TR	Tue, Apr 4, 2017	32.30	32.35	31.83	32.09
6543	NYSE	TR	Mon, Apr 3, 2017	32.26	32.82	32.26	32.35
6542	NYSE	TR	Fri, Mar 31, 2017	31.87	32.82	31.86	32.22
6541	NYSE	TR	Thu, Mar 30, 2017	31.96	32.18	31.70	31.92
6540	NYSE	TR	Wed, Mar 29, 2017	31.79	32.18	31.79	31.96
6539	NYSE	TR	Tue, Mar 28, 2017	32.18	32.18	31.83	31.96
6538	NYSE	TR	Mon, Mar 27, 2017	32.05	32.43	31.66	32.22
6537	NYSE	TR	Fri, Mar 24, 2017	32.48	32.69	32.26	32.26
6536	NYSE	TR	Thu, Mar 23, 2017	32.48	32.84	32.39	32.48
6535	NYSE	TR	Wed, Mar 22, 2017	32.52	32.74	32.29	32.39
6534	NYSE	TR	Tue, Mar 21, 2017	33.17	33.25	32.48	32.56
6533	NYSE	TR	Mon, Mar 20, 2017	33.17	33.19	32.87	33.17
6532	NYSE	TR	Fri, Mar 17, 2017	33.30	33.68	33.12	33.17
6531	NYSE	TR	Thu, Mar 16, 2017	33.21	33.43	33.08	33.30
6530	NYSE	TR	Wed, Mar 15, 2017	32.95	33.17	32.82	33.04
6529	NYSE	TR	Tue, Mar 14, 2017	32.82	33.04	32.65	32.82
6528	NYSE	TR	Mon, Mar 13, 2017	32.87	33.04	32.61	32.82
6527	NYSE	TR	Fri, Mar 10, 2017	32.87	33.04	32.56	32.78
6526	NYSE	TR	Thu, Mar 9, 2017	32.48	32.74	32.39	32.52
6525	NYSE	TR	Wed, Mar 8, 2017	32.61	32.69	32.35	32.39
6524	NYSE	TR	Tue, Mar 7, 2017	32.69	32.93	32.52	32.52
6523	NYSE	TR	Mon, Mar 6, 2017	32.74	32.95	32.17	32.74
6522	NYSE	TR	Fri, Mar 3, 2017	33.21	33.52	32.69	32.82
6521	NYSE	TR	Thu, Mar 2, 2017	33.83	34.00	33.04	33.12
6520	NYSE	TR	Wed, Mar 1, 2017	33.04	34.23	33.00	33.96
6519	NYSE	TR	Tue, Feb 28, 2017	31.99	32.83	31.87	32.79
6518	NYSE	TR	Mon, Feb 27, 2017	32.20	32.41	31.62	32.03
6517	NYSE	TR	Fri, Feb 24, 2017	32.20	32.41	31.95	32.20
6516	NYSE	TR	Thu, Feb 23, 2017	32.66	32.93	32.33	32.62
6515	NYSE	TR	Wed, Feb 22, 2017	32.66	32.79	32.37	32.49
6514	NYSE	TR	Tue, Feb 21, 2017	32.03	32.62	32.03	32.62
6513	NYSE	TR	Fri, Feb 17, 2017	31.99	32.24	31.91	32.12
6512	NYSE	TR	Thu, Feb 16, 2017	31.62	32.49	31.31	31.99
6511	NYSE	TR	Wed, Feb 15, 2017	31.74	31.91	31.32	31.45
6510	NYSE	TR	Tue, Feb 14, 2017	31.03	32.12	30.99	31.70
6509	NYSE	TR	Mon, Feb 13, 2017	31.87	31.91	30.86	31.11
6508	NYSE	TR	Fri, Feb 10, 2017	31.91	32.08	31.53	31.62
6507	NYSE	TR	Thu, Feb 9, 2017	31.57	32.24	31.53	31.74
6506	NYSE	TR	Wed, Feb 8, 2017	31.57	31.74	31.32	31.53
6505	NYSE	TR	Tue, Feb 7, 2017	31.45	31.66	30.90	31.62
6504	NYSE	TR	Mon, Feb 6, 2017	31.91	31.91	31.20	31.32
6503	NYSE	TR	Fri, Feb 3, 2017	31.82	32.24	31.53	31.99
6502	NYSE	TR	Thu, Feb 2, 2017	31.53	31.82	31.28	31.57
6501	NYSE	TR	Wed, Feb 1, 2017	31.53	31.62	30.93	31.36
6500	NYSE	TR	Tue, Jan 31, 2017	31.32	31.62	31.11	31.36
6499	NYSE	TR	Mon, Jan 30, 2017	31.62	31.62	31.03	31.24
6498	NYSE	TR	Fri, Jan 27, 2017	31.99	31.99	31.20	31.82
6497	NYSE	TR	Thu, Jan 26, 2017	32.54	32.54	31.87	31.87
6496	NYSE	TR	Wed, Jan 25, 2017	32.54	32.62	32.20	32.54
6495	NYSE	TR	Tue, Jan 24, 2017	32.12	32.49	31.95	32.37
6494	NYSE	TR	Mon, Jan 23, 2017	32.29	32.33	31.99	32.16
6493	NYSE	TR	Fri, Jan 20, 2017	32.08	32.49	32.08	32.24
6492	NYSE	TR	Thu, Jan 19, 2017	32.49	32.66	31.87	32.03
6491	NYSE	TR	Wed, Jan 18, 2017	32.29	32.66	32.20	32.62
6490	NYSE	TR	Tue, Jan 17, 2017	32.12	32.29	32.01	32.12
6489	NYSE	TR	Fri, Jan 13, 2017	31.70	32.20	31.70	32.20
6488	NYSE	TR	Thu, Jan 12, 2017	32.20	32.24	31.66	31.87
6487	NYSE	TR	Wed, Jan 11, 2017	31.87	32.16	31.70	32.12
6486	NYSE	TR	Tue, Jan 10, 2017	32.08	32.16	31.78	31.95
6485	NYSE	TR	Mon, Jan 9, 2017	32.41	32.45	32.12	32.16
6484	NYSE	TR	Fri, Jan 6, 2017	33.12	33.16	32.24	32.37
6483	NYSE	TR	Thu, Jan 5, 2017	33.42	33.50	33.00	33.08
6482	NYSE	TR	Wed, Jan 4, 2017	33.33	33.92	33.33	33.54
6481	NYSE	TR	Tue, Jan 3, 2017	33.54	33.63	33.04	33.16
6480	NYSE	TR	Fri, Dec 30, 2016	33.83	34.09	33.04	33.29
6479	NYSE	TR	Thu, Dec 29, 2016	33.79	34.13	33.62	33.92
6478	NYSE	TR	Wed, Dec 28, 2016	34.17	34.23	33.58	33.83
6477	NYSE	TR	Tue, Dec 27, 2016	34.17	34.46	34.00	34.21
6476	NYSE	TR	Fri, Dec 23, 2016	34.04	34.34	34.00	34.29
6475	NYSE	TR	Thu, Dec 22, 2016	34.29	34.42	33.79	34.04
6474	NYSE	TR	Wed, Dec 21, 2016	34.50	34.84	34.13	34.21
6473	NYSE	TR	Tue, Dec 20, 2016	34.17	34.88	33.92	34.80
6472	NYSE	TR	Mon, Dec 19, 2016	34.21	34.55	33.98	34.09
6471	NYSE	TR	Fri, Dec 16, 2016	33.92	34.84	33.92	33.92
6470	NYSE	TR	Thu, Dec 15, 2016	33.42	34.13	33.25	33.79
6469	NYSE	TR	Wed, Dec 14, 2016	34.13	34.42	33.33	33.34
6468	NYSE	TR	Tue, Dec 13, 2016	34.34	34.55	34.04	34.21
6467	NYSE	TR	Mon, Dec 12, 2016	34.29	34.80	34.00	34.42
6466	NYSE	TR	Fri, Dec 9, 2016	33.50	34.29	33.46	34.21
6465	NYSE	TR	Thu, Dec 8, 2016	32.49	33.50	32.37	33.42
6464	NYSE	TR	Wed, Dec 7, 2016	32.41	32.70	32.12	32.58
6463	NYSE	TR	Tue, Dec 6, 2016	31.99	32.58	31.82	32.45
6462	NYSE	TR	Mon, Dec 5, 2016	32.41	32.87	31.70	31.87
6461	NYSE	TR	Fri, Dec 2, 2016	31.95	32.16	31.53	31.66
6460	NYSE	TR	Thu, Dec 1, 2016	31.49	31.99	31.28	31.99
6459	NYSE	TR	Wed, Nov 30, 2016	32.03	32.03	31.57	31.62
6458	NYSE	TR	Tue, Nov 29, 2016	31.95	32.62	31.82	32.29
6457	NYSE	TR	Mon, Nov 28, 2016	31.87	32.45	31.74	31.91
6456	NYSE	TR	Fri, Nov 25, 2016	31.82	31.99	31.74	31.87
6455	NYSE	TR	Wed, Nov 23, 2016	31.95	31.99	31.62	31.82
6454	NYSE	TR	Tue, Nov 22, 2016	32.12	32.49	31.78	32.12
6453	NYSE	TR	Mon, Nov 21, 2016	32.83	33.00	31.82	31.95
6452	NYSE	TR	Fri, Nov 18, 2016	32.91	33.25	32.79	32.83
6451	NYSE	TR	Thu, Nov 17, 2016	32.58	32.83	32.08	32.83
6450	NYSE	TR	Wed, Nov 16, 2016	32.58	33.33	32.33	32.66
6449	NYSE	TR	Tue, Nov 15, 2016	31.82	32.70	31.82	32.49
6448	NYSE	TR	Mon, Nov 14, 2016	31.41	31.91	30.90	31.87
6447	NYSE	TR	Fri, Nov 11, 2016	29.86	31.26	29.69	31.20
6446	NYSE	TR	Thu, Nov 10, 2016	30.99	30.99	29.81	29.98
6445	NYSE	TR	Wed, Nov 9, 2016	29.40	30.86	28.89	30.86
6444	NYSE	TR	Tue, Nov 8, 2016	29.19	29.98	29.19	29.81
6443	NYSE	TR	Mon, Nov 7, 2016	29.19	29.40	28.81	29.31
6442	NYSE	TR	Fri, Nov 4, 2016	29.14	29.56	28.77	28.77
6441	NYSE	TR	Thu, Nov 3, 2016	29.35	29.44	28.89	29.02
6440	NYSE	TR	Wed, Nov 2, 2016	29.86	30.07	29.31	29.31
6439	NYSE	TR	Tue, Nov 1, 2016	29.77	30.19	29.65	29.86
6438	NYSE	TR	Mon, Oct 31, 2016	29.52	29.77	29.33	29.69
6437	NYSE	TR	Fri, Oct 28, 2016	28.92	29.62	28.92	29.38
6436	NYSE	TR	Thu, Oct 27, 2016	29.48	29.59	28.92	29.07
6435	NYSE	TR	Wed, Oct 26, 2016	28.99	29.99	28.99	29.47
6434	NYSE	TR	Tue, Oct 25, 2016	28.85	29.06	28.81	28.93
6433	NYSE	TR	Mon, Oct 24, 2016	30.15	30.15	28.86	28.97
6432	NYSE	TR	Fri, Oct 21, 2016	28.88	29.17	28.63	28.85
6431	NYSE	TR	Thu, Oct 20, 2016	29.55	29.58	28.84	28.88
6430	NYSE	TR	Wed, Oct 19, 2016	30.03	30.03	29.45	29.46
6429	NYSE	TR	Tue, Oct 18, 2016	29.42	30.00	29.38	29.92
6428	NYSE	TR	Mon, Oct 17, 2016	28.89	29.35	28.84	29.33
6427	NYSE	TR	Fri, Oct 14, 2016	28.85	29.10	28.76	28.85
6426	NYSE	TR	Thu, Oct 13, 2016	28.82	29.06	28.73	28.79
6425	NYSE	TR	Wed, Oct 12, 2016	29.14	29.29	28.90	29.05
6424	NYSE	TR	Tue, Oct 11, 2016	29.55	29.64	28.83	29.04
6423	NYSE	TR	Mon, Oct 10, 2016	29.44	29.77	29.39	29.61
6422	NYSE	TR	Fri, Oct 7, 2016	29.65	29.65	29.19	29.40
6421	NYSE	TR	Thu, Oct 6, 2016	29.71	29.81	29.42	29.69
6420	NYSE	TR	Wed, Oct 5, 2016	29.95	30.25	29.67	29.77
6419	NYSE	TR	Tue, Oct 4, 2016	30.64	30.71	29.86	29.80
6418	NYSE	TR	Mon, Oct 3, 2016	30.92	30.92	30.58	30.73
6417	NYSE	TR	Fri, Sep 30, 2016	30.76	31.10	30.74	30.84
6416	NYSE	TR	Thu, Sep 29, 2016	30.83	30.94	30.61	30.69
6415	NYSE	TR	Wed, Sep 28, 2016	30.66	30.89	30.66	30.82
6414	NYSE	TR	Tue, Sep 27, 2016	30.79	30.85	30.49	30.59
6413	NYSE	TR	Mon, Sep 26, 2016	30.99	30.99	30.62	30.69
6412	NYSE	TR	Fri, Sep 23, 2016	31.35	31.37	30.85	30.86
6411	NYSE	TR	Thu, Sep 22, 2016	31.72	31.77	31.43	31.51
6410	NYSE	TR	Wed, Sep 21, 2016	31.62	31.70	31.27	31.51
6409	NYSE	TR	Tue, Sep 20, 2016	31.75	31.75	31.50	31.51
6408	NYSE	TR	Mon, Sep 19, 2016	31.14	31.62	31.14	31.56
6407	NYSE	TR	Fri, Sep 16, 2016	30.99	31.07	30.63	31.02
6406	NYSE	TR	Thu, Sep 15, 2016	30.56	30.95	30.47	30.89
6405	NYSE	TR	Wed, Sep 14, 2016	30.61	30.74	30.43	30.55
6404	NYSE	TR	Tue, Sep 13, 2016	30.64	30.72	30.28	30.57
6403	NYSE	TR	Mon, Sep 12, 2016	30.71	30.81	30.48	30.74
6402	NYSE	TR	Fri, Sep 9, 2016	31.76	31.76	30.68	30.69
6401	NYSE	TR	Thu, Sep 8, 2016	32.14	32.31	31.90	31.97
6400	NYSE	TR	Wed, Sep 7, 2016	32.18	32.25	31.91	32.18
6399	NYSE	TR	Tue, Sep 6, 2016	31.97	32.41	31.87	32.19
6398	NYSE	TR	Fri, Sep 2, 2016	31.99	32.47	31.82	32.06
6397	NYSE	TR	Thu, Sep 1, 2016	31.87	31.97	31.51	31.94
6396	NYSE	TR	Wed, Aug 31, 2016	31.76	31.98	31.58	31.90
6395	NYSE	TR	Tue, Aug 30, 2016	32.13	32.17	31.74	31.87
6394	NYSE	TR	Mon, Aug 29, 2016	31.66	32.13	31.65	32.09
6393	NYSE	TR	Fri, Aug 26, 2016	31.82	32.07	31.51	31.62
6392	NYSE	TR	Thu, Aug 25, 2016	31.83	31.90	31.75	31.82
6391	NYSE	TR	Wed, Aug 24, 2016	32.04	32.05	31.76	31.82
6390	NYSE	TR	Tue, Aug 23, 2016	32.00	32.08	31.77	31.96
6389	NYSE	TR	Mon, Aug 22, 2016	31.88	32.10	31.72	32.00
6388	NYSE	TR	Fri, Aug 19, 2016	31.72	32.01	31.28	31.94
6387	NYSE	TR	Thu, Aug 18, 2016	31.10	31.86	31.10	31.84
6386	NYSE	TR	Wed, Aug 17, 2016	31.00	31.13	30.79	31.08
6385	NYSE	TR	Tue, Aug 16, 2016	31.02	31.15	30.86	30.94
6384	NYSE	TR	Mon, Aug 15, 2016	31.16	31.25	30.81	31.17
6383	NYSE	TR	Fri, Aug 12, 2016	31.16	31.31	31.00	31.01
6382	NYSE	TR	Thu, Aug 11, 2016	30.93	31.20	30.91	31.13
6381	NYSE	TR	Wed, Aug 10, 2016	30.92	31.01	30.69	30.95
6380	NYSE	TR	Tue, Aug 9, 2016	30.93	31.09	30.55	30.87
6379	NYSE	TR	Mon, Aug 8, 2016	30.94	30.99	30.74	30.85
6378	NYSE	TR	Fri, Aug 5, 2016	31.03	31.36	30.94	31.00
6377	NYSE	TR	Thu, Aug 4, 2016	30.83	30.95	30.73	30.90
6376	NYSE	TR	Wed, Aug 3, 2016	30.84	30.84	30.38	30.73
6375	NYSE	TR	Tue, Aug 2, 2016	31.00	31.08	30.73	30.78
6374	NYSE	TR	Mon, Aug 1, 2016	31.01	31.56	30.79	30.93
6373	NYSE	TR	Fri, Jul 29, 2016	31.55	31.59	30.99	31.10
6372	NYSE	TR	Thu, Jul 28, 2016	31.79	31.82	31.07	31.46
6371	NYSE	TR	Wed, Jul 27, 2016	31.67	31.78	31.45	31.67
6370	NYSE	TR	Tue, Jul 26, 2016	31.82	31.82	31.51	31.67
6369	NYSE	TR	Mon, Jul 25, 2016	31.82	31.82	31.56	31.74
6368	NYSE	TR	Fri, Jul 22, 2016	31.82	31.91	31.61	31.79
6367	NYSE	TR	Thu, Jul 21, 2016	31.75	31.90	31.50	31.82
6366	NYSE	TR	Wed, Jul 20, 2016	31.98	32.00	31.72	31.79
6365	NYSE	TR	Tue, Jul 19, 2016	31.81	31.90	31.66	31.83
6364	NYSE	TR	Mon, Jul 18, 2016	31.92	32.13	31.75	31.83
6363	NYSE	TR	Fri, Jul 15, 2016	31.90	32.00	31.80	31.93
6362	NYSE	TR	Thu, Jul 14, 2016	31.87	31.93	31.69	31.74
6361	NYSE	TR	Wed, Jul 13, 2016	31.62	31.86	31.46	31.82
6360	NYSE	TR	Tue, Jul 12, 2016	31.53	31.80	31.25	31.49
6359	NYSE	TR	Mon, Jul 11, 2016	32.00	32.00	31.48	31.53
6358	NYSE	TR	Fri, Jul 8, 2016	31.79	32.16	31.62	31.87
6357	NYSE	TR	Thu, Jul 7, 2016	31.74	31.90	31.51	31.66
6356	NYSE	TR	Wed, Jul 6, 2016	31.49	31.82	31.49	31.68
6355	NYSE	TR	Tue, Jul 5, 2016	31.81	32.05	31.56	31.59
6354	NYSE	TR	Fri, Jul 1, 2016	32.37	32.62	31.71	31.81
6353	NYSE	TR	Thu, Jun 30, 2016	30.46	32.27	30.28	32.27
6352	NYSE	TR	Wed, Jun 29, 2016	30.43	30.48	29.97	30.45
6351	NYSE	TR	Tue, Jun 28, 2016	30.25	30.46	30.07	30.19
6350	NYSE	TR	Mon, Jun 27, 2016	30.43	30.43	29.81	30.25
6349	NYSE	TR	Fri, Jun 24, 2016	30.20	30.86	30.16	30.62
6348	NYSE	TR	Thu, Jun 23, 2016	30.83	31.00	30.63	30.80
6347	NYSE	TR	Wed, Jun 22, 2016	30.78	30.89	30.55	30.60
6346	NYSE	TR	Tue, Jun 21, 2016	30.85	30.91	30.59	30.81
6345	NYSE	TR	Mon, Jun 20, 2016	30.91	30.99	30.62	30.79
6344	NYSE	TR	Fri, Jun 17, 2016	31.07	31.07	30.45	30.62
6343	NYSE	TR	Thu, Jun 16, 2016	30.84	31.05	30.68	31.00
6342	NYSE	TR	Wed, Jun 15, 2016	31.51	31.51	30.89	30.85
6341	NYSE	TR	Tue, Jun 14, 2016	30.70	31.38	30.59	31.36
6340	NYSE	TR	Mon, Jun 13, 2016	32.17	32.34	30.68	30.93
6339	NYSE	TR	Fri, Jun 10, 2016	33.10	33.17	32.05	32.31
6338	NYSE	TR	Thu, Jun 9, 2016	32.32	33.18	32.32	33.11
6337	NYSE	TR	Wed, Jun 8, 2016	32.00	32.54	31.96	32.53
6336	NYSE	TR	Tue, Jun 7, 2016	31.77	32.04	31.70	32.02
6335	NYSE	TR	Mon, Jun 6, 2016	31.13	31.80	31.09	31.62
6334	NYSE	TR	Fri, Jun 3, 2016	30.96	31.32	30.83	31.19
6333	NYSE	TR	Thu, Jun 2, 2016	30.43	30.91	30.29	30.89
6332	NYSE	TR	Wed, Jun 1, 2016	29.87	30.48	29.87	30.46
6331	NYSE	TR	Tue, May 31, 2016	29.94	30.33	29.55	29.97
6330	NYSE	TR	Fri, May 27, 2016	29.89	29.91	29.65	29.79
6329	NYSE	TR	Thu, May 26, 2016	29.74	29.97	29.40	29.81
6328	NYSE	TR	Wed, May 25, 2016	30.07	30.07	29.50	29.61
6327	NYSE	TR	Tue, May 24, 2016	29.42	29.91	29.42	29.88
6326	NYSE	TR	Mon, May 23, 2016	29.16	29.37	28.99	29.18
6325	NYSE	TR	Fri, May 20, 2016	28.86	29.12	28.73	29.04
6324	NYSE	TR	Thu, May 19, 2016	28.40	28.79	28.40	28.77
6323	NYSE	TR	Wed, May 18, 2016	28.57	28.87	28.37	28.54
6322	NYSE	TR	Tue, May 17, 2016	29.55	29.55	28.55	28.67
6321	NYSE	TR	Mon, May 16, 2016	29.53	29.76	29.47	29.61
6320	NYSE	TR	Fri, May 13, 2016	29.71	29.85	29.30	29.44
6319	NYSE	TR	Thu, May 12, 2016	29.61	29.86	29.43	29.70
6318	NYSE	TR	Wed, May 11, 2016	29.88	29.89	29.41	29.46
6317	NYSE	TR	Tue, May 10, 2016	29.94	30.12	29.64	29.92
6316	NYSE	TR	Mon, May 9, 2016	29.65	29.91	29.50	29.76
6315	NYSE	TR	Fri, May 6, 2016	29.32	29.65	29.06	29.63
6314	NYSE	TR	Thu, May 5, 2016	29.40	29.59	29.10	29.32
6313	NYSE	TR	Wed, May 4, 2016	29.24	29.52	28.89	29.36
6312	NYSE	TR	Tue, May 3, 2016	29.61	29.81	29.30	29.30
6311	NYSE	TR	Mon, May 2, 2016	29.92	30.19	29.41	29.84
6310	NYSE	TR	Fri, Apr 29, 2016	30.07	30.49	29.81	29.85
6309	NYSE	TR	Thu, Apr 28, 2016	30.03	30.87	29.75	30.33
6308	NYSE	TR	Wed, Apr 27, 2016	29.78	30.15	29.32	30.12
6307	NYSE	TR	Tue, Apr 26, 2016	29.65	29.82	29.20	29.82
6306	NYSE	TR	Mon, Apr 25, 2016	29.60	29.82	29.35	29.72
6305	NYSE	TR	Fri, Apr 22, 2016	28.84	29.61	28.82	29.61
6304	NYSE	TR	Thu, Apr 21, 2016	29.33	29.65	28.73	28.77
6303	NYSE	TR	Wed, Apr 20, 2016	29.42	29.73	29.15	29.28
6302	NYSE	TR	Tue, Apr 19, 2016	29.55	29.86	29.32	29.61
6301	NYSE	TR	Mon, Apr 18, 2016	29.31	29.52	29.20	29.51
6300	NYSE	TR	Fri, Apr 15, 2016	29.01	29.30	28.91	29.30
6299	NYSE	TR	Thu, Apr 14, 2016	29.32	29.32	28.92	29.01
6298	NYSE	TR	Wed, Apr 13, 2016	29.10	29.32	28.68	29.31
6297	NYSE	TR	Tue, Apr 12, 2016	28.81	29.23	28.43	29.01
6296	NYSE	TR	Mon, Apr 11, 2016	29.10	29.20	28.69	28.73
6295	NYSE	TR	Fri, Apr 8, 2016	28.87	29.07	28.58	28.94
6294	NYSE	TR	Thu, Apr 7, 2016	28.91	29.19	28.54	28.78
6293	NYSE	TR	Wed, Apr 6, 2016	28.88	29.18	28.87	29.12
6292	NYSE	TR	Tue, Apr 5, 2016	29.38	29.38	29.38	28.94
6291	NYSE	TR	Mon, Apr 4, 2016	29.90	29.90	29.35	29.38
6290	NYSE	TR	Fri, Apr 1, 2016	29.04	29.82	29.04	29.75
6289	NYSE	TR	Thu, Mar 31, 2016	28.88	29.44	28.56	29.26
6288	NYSE	TR	Wed, Mar 30, 2016	29.50	29.73	28.78	28.92
6287	NYSE	TR	Tue, Mar 29, 2016	28.37	29.33	27.91	29.30
6286	NYSE	TR	Mon, Mar 28, 2016	28.30	28.47	27.95	28.37
6285	NYSE	TR	Thu, Mar 24, 2016	28.18	28.18	28.18	28.17
6284	NYSE	TR	Wed, Mar 23, 2016	28.11	28.40	27.85	28.18
6283	NYSE	TR	Tue, Mar 22, 2016	28.21	28.52	28.08	28.09
6282	NYSE	TR	Mon, Mar 21, 2016	28.70	28.70	28.29	28.37
6281	NYSE	TR	Fri, Mar 18, 2016	28.94	29.16	28.75	28.81
6280	NYSE	TR	Thu, Mar 17, 2016	28.36	28.84	28.04	28.80
6279	NYSE	TR	Wed, Mar 16, 2016	28.02	28.52	27.55	28.37
6278	NYSE	TR	Tue, Mar 15, 2016	28.27	28.27	28.27	28.07
6277	NYSE	TR	Mon, Mar 14, 2016	27.85	28.16	27.74	28.09
6276	NYSE	TR	Fri, Mar 11, 2016	27.81	27.81	27.81	27.85
6275	NYSE	TR	Thu, Mar 10, 2016	28.11	28.25	27.60	27.81
6274	NYSE	TR	Wed, Mar 9, 2016	28.42	28.42	28.42	27.96
6273	NYSE	TR	Tue, Mar 8, 2016	27.49	28.47	27.28	28.42
6272	NYSE	TR	Mon, Mar 7, 2016	27.91	27.96	27.38	27.49
6271	NYSE	TR	Fri, Mar 4, 2016	28.47	28.47	28.47	28.01
6270	NYSE	TR	Thu, Mar 3, 2016	27.22	27.22	27.22	27.65
6269	NYSE	TR	Wed, Mar 2, 2016	27.11	27.32	26.94	27.22
6268	NYSE	TR	Tue, Mar 1, 2016	27.09	27.09	27.09	27.21
6267	NYSE	TR	Mon, Feb 29, 2016	27.28	27.47	27.07	27.09
6266	NYSE	TR	Fri, Feb 26, 2016	27.43	27.45	26.95	27.23
6265	NYSE	TR	Thu, Feb 25, 2016	27.31	27.65	27.08	27.33
6264	NYSE	TR	Wed, Feb 24, 2016	26.95	27.39	26.65	27.29
6263	NYSE	TR	Tue, Feb 23, 2016	26.97	27.31	26.79	27.13
6262	NYSE	TR	Mon, Feb 22, 2016	27.44	27.44	26.91	26.99
6261	NYSE	TR	Fri, Feb 19, 2016	26.49	27.83	26.18	27.33
6260	NYSE	TR	Thu, Feb 18, 2016	26.26	26.52	26.03	26.51
6259	NYSE	TR	Wed, Feb 17, 2016	26.33	26.47	26.12	26.25
6258	NYSE	TR	Tue, Feb 16, 2016	26.47	26.53	26.11	26.21
6257	NYSE	TR	Fri, Feb 12, 2016	26.12	26.35	25.87	26.23
6256	NYSE	TR	Thu, Feb 11, 2016	25.60	26.02	24.68	25.88
6255	NYSE	TR	Wed, Feb 10, 2016	26.09	26.30	25.61	25.97
6254	NYSE	TR	Tue, Feb 9, 2016	25.45	26.13	25.45	25.87
6253	NYSE	TR	Mon, Feb 8, 2016	25.15	25.95	25.14	25.82
6252	NYSE	TR	Fri, Feb 5, 2016	25.28	25.60	25.19	25.27
6251	NYSE	TR	Thu, Feb 4, 2016	25.68	25.70	25.21	25.30
6250	NYSE	TR	Wed, Feb 3, 2016	26.04	26.17	25.56	25.71
6249	NYSE	TR	Tue, Feb 2, 2016	26.07	26.34	25.56	25.93
6248	NYSE	TR	Mon, Feb 1, 2016	26.51	26.65	26.27	26.27
6247	NYSE	TR	Fri, Jan 29, 2016	25.99	26.72	25.99	26.69
6246	NYSE	TR	Thu, Jan 28, 2016	25.92	26.16	25.75	25.91
6245	NYSE	TR	Wed, Jan 27, 2016	25.76	25.98	25.55	25.73
6244	NYSE	TR	Tue, Jan 26, 2016	25.22	25.89	25.22	25.88
6243	NYSE	TR	Mon, Jan 25, 2016	25.21	25.36	25.08	25.16
6242	NYSE	TR	Fri, Jan 22, 2016	24.95	25.42	24.95	25.31
6241	NYSE	TR	Thu, Jan 21, 2016	25.07	25.18	24.73	24.99
6240	NYSE	TR	Wed, Jan 20, 2016	24.77	25.21	24.53	25.04
6239	NYSE	TR	Tue, Jan 19, 2016	25.10	25.21	24.89	25.05
6238	NYSE	TR	Fri, Jan 15, 2016	24.34	24.95	24.32	24.89
6237	NYSE	TR	Thu, Jan 14, 2016	24.78	25.11	24.64	24.90
6236	NYSE	TR	Wed, Jan 13, 2016	25.13	25.22	24.67	24.74
6235	NYSE	TR	Tue, Jan 12, 2016	25.16	25.27	24.75	25.10
6234	NYSE	TR	Mon, Jan 11, 2016	24.78	25.12	24.71	24.99
6233	NYSE	TR	Fri, Jan 8, 2016	24.86	25.11	24.61	24.73
6232	NYSE	TR	Thu, Jan 7, 2016	24.71	25.00	24.64	24.74
6231	NYSE	TR	Wed, Jan 6, 2016	24.72	25.21	24.72	25.05
6230	NYSE	TR	Tue, Jan 5, 2016	25.14	25.25	24.87	24.98
6229	NYSE	TR	Mon, Jan 4, 2016	25.41	25.41	24.99	25.14
6228	NYSE	TR	Thu, Dec 31, 2015	26.32	26.32	25.67	25.69
6227	NYSE	TR	Wed, Dec 30, 2015	26.54	26.60	26.30	26.41
6226	NYSE	TR	Tue, Dec 29, 2015	26.30	26.69	26.21	26.64
6225	NYSE	TR	Mon, Dec 28, 2015	26.01	26.26	25.69	26.24
6224	NYSE	TR	Thu, Dec 24, 2015	25.78	26.12	25.78	26.05
6223	NYSE	TR	Wed, Dec 23, 2015	25.99	26.02	25.65	25.93
6222	NYSE	TR	Tue, Dec 22, 2015	25.78	25.89	25.53	25.88
6221	NYSE	TR	Mon, Dec 21, 2015	25.56	25.83	25.42	25.69
6220	NYSE	TR	Fri, Dec 18, 2015	25.64	25.77	25.34	25.43
6219	NYSE	TR	Thu, Dec 17, 2015	25.94	25.99	25.53	25.76
6218	NYSE	TR	Wed, Dec 16, 2015	25.57	25.95	25.49	25.90
6217	NYSE	TR	Tue, Dec 15, 2015	25.49	25.60	25.25	25.47
6216	NYSE	TR	Mon, Dec 14, 2015	25.26	25.52	25.12	25.30
6215	NYSE	TR	Fri, Dec 11, 2015	24.93	25.36	24.85	25.19
6214	NYSE	TR	Thu, Dec 10, 2015	25.31	25.45	25.12	25.28
6213	NYSE	TR	Wed, Dec 9, 2015	25.70	25.95	25.34	25.38
6212	NYSE	TR	Tue, Dec 8, 2015	25.58	25.91	25.42	25.82
6211	NYSE	TR	Mon, Dec 7, 2015	25.86	25.92	25.41	25.71
6210	NYSE	TR	Fri, Dec 4, 2015	25.47	26.02	25.47	25.85
6209	NYSE	TR	Thu, Dec 3, 2015	25.82	26.06	25.41	25.46
6208	NYSE	TR	Wed, Dec 2, 2015	26.02	26.19	25.61	25.72
6207	NYSE	TR	Tue, Dec 1, 2015	26.18	26.30	26.00	26.09
6206	NYSE	TR	Mon, Nov 30, 2015	26.69	26.72	26.05	26.06
6205	NYSE	TR	Fri, Nov 27, 2015	26.49	26.66	26.44	26.60
6204	NYSE	TR	Wed, Nov 25, 2015	26.18	26.64	26.18	26.42
6203	NYSE	TR	Tue, Nov 24, 2015	25.99	26.44	25.99	26.41
6202	NYSE	TR	Mon, Nov 23, 2015	26.09	26.35	26.04	26.14
6201	NYSE	TR	Fri, Nov 20, 2015	25.95	26.15	25.89	26.14
6200	NYSE	TR	Thu, Nov 19, 2015	25.69	25.95	25.64	25.91
6199	NYSE	TR	Wed, Nov 18, 2015	25.69	25.73	25.29	25.61
6198	NYSE	TR	Tue, Nov 17, 2015	25.43	25.73	25.12	25.69
6197	NYSE	TR	Mon, Nov 16, 2015	25.62	25.78	25.22	25.41
6196	NYSE	TR	Fri, Nov 13, 2015	25.83	25.99	25.52	25.61
6195	NYSE	TR	Thu, Nov 12, 2015	26.16	26.22	25.81	25.85
6194	NYSE	TR	Wed, Nov 11, 2015	26.48	26.58	26.34	26.38
6193	NYSE	TR	Tue, Nov 10, 2015	26.38	26.65	26.21	26.48
6192	NYSE	TR	Mon, Nov 9, 2015	26.38	26.42	26.16	26.28
6191	NYSE	TR	Fri, Nov 6, 2015	26.73	26.73	26.25	26.50
6190	NYSE	TR	Thu, Nov 5, 2015	26.48	26.82	26.37	26.71
6189	NYSE	TR	Wed, Nov 4, 2015	26.25	26.47	26.06	26.36
6188	NYSE	TR	Tue, Nov 3, 2015	25.78	26.24	25.52	26.16
6187	NYSE	TR	Mon, Nov 2, 2015	25.93	26.04	25.52	25.85
6186	NYSE	TR	Fri, Oct 30, 2015	26.17	26.25	25.77	25.81
6185	NYSE	TR	Thu, Oct 29, 2015	26.04	26.21	25.75	26.21
6184	NYSE	TR	Wed, Oct 28, 2015	26.12	26.30	25.49	26.12
6183	NYSE	TR	Tue, Oct 27, 2015	26.25	26.26	25.91	26.06
6182	NYSE	TR	Mon, Oct 26, 2015	26.44	26.48	26.17	26.30
6181	NYSE	TR	Fri, Oct 23, 2015	26.50	26.51	26.23	26.51
6180	NYSE	TR	Thu, Oct 22, 2015	25.86	26.29	25.86	26.22
6179	NYSE	TR	Wed, Oct 21, 2015	25.69	25.91	25.61	25.69
6178	NYSE	TR	Tue, Oct 20, 2015	25.53	25.71	25.45	25.63
6177	NYSE	TR	Mon, Oct 19, 2015	25.45	25.76	25.31	25.53
6176	NYSE	TR	Fri, Oct 16, 2015	25.41	25.57	25.24	25.56
6175	NYSE	TR	Thu, Oct 15, 2015	25.40	25.56	24.99	25.37
6174	NYSE	TR	Wed, Oct 14, 2015	25.73	25.75	25.25	25.32
6173	NYSE	TR	Tue, Oct 13, 2015	25.86	26.10	25.74	25.78
6172	NYSE	TR	Mon, Oct 12, 2015	25.81	26.00	25.78	25.96
6171	NYSE	TR	Fri, Oct 9, 2015	25.67	25.91	25.64	25.78
6170	NYSE	TR	Thu, Oct 8, 2015	25.29	25.69	25.16	25.63
6169	NYSE	TR	Wed, Oct 7, 2015	25.16	25.48	25.12	25.31
6168	NYSE	TR	Tue, Oct 6, 2015	25.64	25.64	25.06	25.13
6167	NYSE	TR	Mon, Oct 5, 2015	25.43	25.88	25.24	25.64
6166	NYSE	TR	Fri, Oct 2, 2015	24.93	25.31	24.74	25.28
6165	NYSE	TR	Thu, Oct 1, 2015	25.49	25.49	24.71	25.08
6164	NYSE	TR	Wed, Sep 30, 2015	25.57	25.82	25.31	25.44
6163	NYSE	TR	Tue, Sep 29, 2015	25.31	25.51	25.10	25.34
6162	NYSE	TR	Mon, Sep 28, 2015	25.37	25.37	25.08	25.20
6161	NYSE	TR	Fri, Sep 25, 2015	26.11	26.11	25.28	25.36
6160	NYSE	TR	Thu, Sep 24, 2015	25.73	25.90	25.63	25.82
6159	NYSE	TR	Wed, Sep 23, 2015	25.60	25.97	25.48	25.83
6158	NYSE	TR	Tue, Sep 22, 2015	25.45	25.78	25.25	25.49
6157	NYSE	TR	Mon, Sep 21, 2015	25.24	25.76	25.24	25.62
6156	NYSE	TR	Fri, Sep 18, 2015	24.82	25.09	24.69	25.04
6155	NYSE	TR	Thu, Sep 17, 2015	25.41	25.41	25.05	25.14
6154	NYSE	TR	Wed, Sep 16, 2015	25.42	25.47	25.21	25.37
6153	NYSE	TR	Tue, Sep 15, 2015	25.34	25.50	25.11	25.25
6152	NYSE	TR	Mon, Sep 14, 2015	26.04	26.08	25.04	25.25
6151	NYSE	TR	Fri, Sep 11, 2015	26.34	26.47	25.76	26.00
6150	NYSE	TR	Thu, Sep 10, 2015	26.42	26.85	26.38	26.47
6149	NYSE	TR	Wed, Sep 9, 2015	26.95	26.95	26.38	26.47
6148	NYSE	TR	Tue, Sep 8, 2015	25.40	26.82	25.39	26.73
6147	NYSE	TR	Fri, Sep 4, 2015	25.07	25.28	25.00	25.12
6146	NYSE	TR	Thu, Sep 3, 2015	25.12	25.48	25.12	25.38
6145	NYSE	TR	Wed, Sep 2, 2015	25.04	25.30	24.95	25.13
6144	NYSE	TR	Tue, Sep 1, 2015	24.93	25.10	24.73	24.80
6143	NYSE	TR	Mon, Aug 31, 2015	24.84	25.42	24.84	25.27
6142	NYSE	TR	Fri, Aug 28, 2015	25.42	25.57	25.21	25.57
6141	NYSE	TR	Thu, Aug 27, 2015	25.57	25.64	25.15	25.52
6140	NYSE	TR	Wed, Aug 26, 2015	25.27	25.52	24.73	25.43
6139	NYSE	TR	Tue, Aug 25, 2015	25.18	25.34	24.77	24.86
6138	NYSE	TR	Mon, Aug 24, 2015	24.46	25.17	24.11	24.69
6137	NYSE	TR	Fri, Aug 21, 2015	25.05	25.57	25.05	25.24
6136	NYSE	TR	Thu, Aug 20, 2015	25.75	25.96	25.49	25.51
6135	NYSE	TR	Wed, Aug 19, 2015	26.17	26.21	25.83	26.02
6134	NYSE	TR	Tue, Aug 18, 2015	26.39	26.39	26.08	26.17
6133	NYSE	TR	Mon, Aug 17, 2015	26.18	26.51	26.04	26.44
6132	NYSE	TR	Fri, Aug 14, 2015	26.14	26.35	25.81	26.31
6131	NYSE	TR	Thu, Aug 13, 2015	26.06	26.43	25.95	26.08
6130	NYSE	TR	Wed, Aug 12, 2015	26.21	26.29	25.78	26.19
6129	NYSE	TR	Tue, Aug 11, 2015	26.40	26.50	26.23	26.32
6128	NYSE	TR	Mon, Aug 10, 2015	26.26	26.83	26.21	26.51
6127	NYSE	TR	Fri, Aug 7, 2015	26.08	26.30	25.88	26.12
6126	NYSE	TR	Thu, Aug 6, 2015	26.32	26.32	26.03	26.23
6125	NYSE	TR	Wed, Aug 5, 2015	26.38	26.59	26.11	26.22
6124	NYSE	TR	Tue, Aug 4, 2015	26.14	26.51	26.08	26.22
6123	NYSE	TR	Mon, Aug 3, 2015	26.32	26.43	26.03	26.27
6122	NYSE	TR	Fri, Jul 31, 2015	26.56	26.75	26.32	26.40
6121	NYSE	TR	Thu, Jul 30, 2015	26.21	26.50	26.12	26.43
6120	NYSE	TR	Wed, Jul 29, 2015	26.26	26.45	26.18	26.36
6119	NYSE	TR	Tue, Jul 28, 2015	25.96	26.32	25.76	26.23
6118	NYSE	TR	Mon, Jul 27, 2015	25.74	25.89	25.52	25.86
6117	NYSE	TR	Fri, Jul 24, 2015	25.82	26.10	25.41	25.73
6116	NYSE	TR	Thu, Jul 23, 2015	26.11	26.33	25.86	25.91
6115	NYSE	TR	Wed, Jul 22, 2015	25.78	26.24	25.78	26.13
6114	NYSE	TR	Tue, Jul 21, 2015	26.13	26.13	25.67	25.82
6113	NYSE	TR	Mon, Jul 20, 2015	26.48	26.48	25.96	26.06
6112	NYSE	TR	Fri, Jul 17, 2015	26.66	26.66	26.34	26.47
6111	NYSE	TR	Thu, Jul 16, 2015	26.27	26.69	26.27	26.63
6110	NYSE	TR	Wed, Jul 15, 2015	26.45	26.47	26.23	26.31
6109	NYSE	TR	Tue, Jul 14, 2015	26.73	26.79	26.17	26.50
6108	NYSE	TR	Mon, Jul 13, 2015	26.40	26.74	26.38	26.66
6107	NYSE	TR	Fri, Jul 10, 2015	26.54	26.69	26.34	26.43
6106	NYSE	TR	Thu, Jul 9, 2015	26.71	26.74	26.32	26.34
6105	NYSE	TR	Wed, Jul 8, 2015	26.44	26.63	26.12	26.50
6104	NYSE	TR	Tue, Jul 7, 2015	26.21	26.64	26.02	26.53
6103	NYSE	TR	Mon, Jul 6, 2015	26.00	26.34	25.82	26.28
6102	NYSE	TR	Thu, Jul 2, 2015	26.34	26.34	26.02	26.13
6101	NYSE	TR	Wed, Jul 1, 2015	26.33	26.42	26.04	26.27
6100	NYSE	TR	Tue, Jun 30, 2015	25.94	26.38	25.69	26.27
6099	NYSE	TR	Mon, Jun 29, 2015	26.29	26.42	25.92	25.95
6098	NYSE	TR	Fri, Jun 26, 2015	26.29	26.47	26.23	26.38
6097	NYSE	TR	Thu, Jun 25, 2015	26.26	26.60	26.15	26.34
6096	NYSE	TR	Wed, Jun 24, 2015	26.38	26.53	26.20	26.25
6095	NYSE	TR	Tue, Jun 23, 2015	26.39	26.42	26.20	26.36
6094	NYSE	TR	Mon, Jun 22, 2015	26.34	26.47	26.17	26.33
6093	NYSE	TR	Fri, Jun 19, 2015	26.40	26.76	26.18	26.27
6092	NYSE	TR	Thu, Jun 18, 2015	26.19	26.46	26.08	26.29
6091	NYSE	TR	Wed, Jun 17, 2015	26.45	26.45	26.17	26.19
6090	NYSE	TR	Tue, Jun 16, 2015	25.86	26.43	25.86	26.34
6089	NYSE	TR	Mon, Jun 15, 2015	26.19	26.29	25.74	25.92
6088	NYSE	TR	Fri, Jun 12, 2015	26.34	26.55	26.12	26.45
6087	NYSE	TR	Thu, Jun 11, 2015	26.49	26.51	26.14	26.39
6086	NYSE	TR	Wed, Jun 10, 2015	26.19	26.60	26.19	26.40
6085	NYSE	TR	Tue, Jun 9, 2015	26.25	26.26	25.91	26.11
6084	NYSE	TR	Mon, Jun 8, 2015	26.16	26.33	26.01	26.18
6083	NYSE	TR	Fri, Jun 5, 2015	26.08	26.22	25.82	26.20
6082	NYSE	TR	Thu, Jun 4, 2015	26.47	26.47	26.17	26.24
6081	NYSE	TR	Wed, Jun 3, 2015	26.48	26.66	26.17	26.60
6080	NYSE	TR	Tue, Jun 2, 2015	26.43	26.69	26.06	26.39
6079	NYSE	TR	Mon, Jun 1, 2015	25.40	26.55	25.40	26.47
6078	NYSE	TR	Fri, May 29, 2015	24.88	25.06	24.69	24.99
6077	NYSE	TR	Thu, May 28, 2015	24.62	24.98	24.47	24.98
6076	NYSE	TR	Wed, May 27, 2015	24.82	24.93	24.59	24.67
6075	NYSE	TR	Tue, May 26, 2015	24.82	25.02	24.79	24.81
6074	NYSE	TR	Fri, May 22, 2015	24.98	25.04	24.85	25.01
6073	NYSE	TR	Thu, May 21, 2015	25.10	25.19	24.94	24.99
6072	NYSE	TR	Wed, May 20, 2015	25.38	25.54	25.17	25.20
6071	NYSE	TR	Tue, May 19, 2015	25.34	25.36	25.18	25.30
6070	NYSE	TR	Mon, May 18, 2015	24.95	25.41	24.95	25.29
6069	NYSE	TR	Fri, May 15, 2015	25.32	25.34	25.12	25.12
6068	NYSE	TR	Thu, May 14, 2015	25.08	25.42	24.98	25.32
6067	NYSE	TR	Wed, May 13, 2015	25.06	25.25	24.96	24.98
6066	NYSE	TR	Tue, May 12, 2015	24.65	25.17	24.51	25.06
6065	NYSE	TR	Mon, May 11, 2015	24.86	25.23	24.71	24.73
6064	NYSE	TR	Fri, May 8, 2015	25.25	25.31	24.81	24.92
6063	NYSE	TR	Thu, May 7, 2015	24.94	25.24	24.85	25.07
6062	NYSE	TR	Wed, May 6, 2015	25.24	25.24	24.87	25.04
6061	NYSE	TR	Tue, May 5, 2015	25.62	25.74	25.02	25.12
6060	NYSE	TR	Mon, May 4, 2015	25.56	25.84	25.56	25.62
6059	NYSE	TR	Fri, May 1, 2015	25.24	25.73	25.21	25.56
6058	NYSE	TR	Thu, Apr 30, 2015	25.78	25.92	25.17	25.19
6057	NYSE	TR	Wed, Apr 29, 2015	26.19	26.26	25.85	25.90
6056	NYSE	TR	Tue, Apr 28, 2015	26.34	26.44	26.12	26.25
6055	NYSE	TR	Mon, Apr 27, 2015	26.31	26.64	26.15	26.25
6054	NYSE	TR	Fri, Apr 24, 2015	26.20	26.36	26.08	26.32
6053	NYSE	TR	Thu, Apr 23, 2015	26.32	26.42	26.04	26.21
6052	NYSE	TR	Wed, Apr 22, 2015	26.43	26.47	26.14	26.35
6051	NYSE	TR	Tue, Apr 21, 2015	26.57	26.69	26.48	26.51
6050	NYSE	TR	Mon, Apr 20, 2015	26.43	26.79	26.43	26.51
6049	NYSE	TR	Fri, Apr 17, 2015	26.72	26.81	26.17	26.30
6048	NYSE	TR	Thu, Apr 16, 2015	26.91	26.97	26.74	26.87
6047	NYSE	TR	Wed, Apr 15, 2015	26.99	27.17	26.82	26.82
6046	NYSE	TR	Tue, Apr 14, 2015	26.95	27.09	26.91	26.95
6045	NYSE	TR	Mon, Apr 13, 2015	26.96	27.16	26.82	26.93
6044	NYSE	TR	Fri, Apr 10, 2015	27.08	27.25	26.99	27.04
6043	NYSE	TR	Thu, Apr 9, 2015	27.12	27.30	26.91	27.03
6042	NYSE	TR	Wed, Apr 8, 2015	27.47	27.55	27.13	27.20
6041	NYSE	TR	Tue, Apr 7, 2015	27.82	27.96	27.41	27.43
6040	NYSE	TR	Mon, Apr 6, 2015	27.26	27.95	27.26	27.92
6039	NYSE	TR	Thu, Apr 2, 2015	27.12	27.69	27.12	27.53
6038	NYSE	TR	Wed, Apr 1, 2015	27.44	27.51	27.11	27.17
6037	NYSE	TR	Tue, Mar 31, 2015	27.47	27.65	27.36	27.58
6036	NYSE	TR	Mon, Mar 30, 2015	27.70	27.90	27.58	27.65
6035	NYSE	TR	Fri, Mar 27, 2015	27.67	27.77	27.49	27.65
6034	NYSE	TR	Thu, Mar 26, 2015	27.44	27.77	27.34	27.56
6033	NYSE	TR	Wed, Mar 25, 2015	27.79	28.04	27.43	27.48
6032	NYSE	TR	Tue, Mar 24, 2015	28.09	28.26	27.62	27.65
6031	NYSE	TR	Mon, Mar 23, 2015	28.12	28.38	28.01	28.08
6030	NYSE	TR	Fri, Mar 20, 2015	27.30	28.25	27.18	28.08
6029	NYSE	TR	Thu, Mar 19, 2015	27.04	27.17	26.79	27.12
6028	NYSE	TR	Wed, Mar 18, 2015	26.92	27.25	26.40	27.16
6027	NYSE	TR	Tue, Mar 17, 2015	27.17	27.17	26.80	26.92
6026	NYSE	TR	Mon, Mar 16, 2015	27.18	27.24	26.91	27.18
6025	NYSE	TR	Fri, Mar 13, 2015	26.99	27.14	26.62	26.98
6024	NYSE	TR	Thu, Mar 12, 2015	26.53	27.16	26.51	27.07
6023	NYSE	TR	Wed, Mar 11, 2015	26.00	26.34	25.86	26.30
6022	NYSE	TR	Tue, Mar 10, 2015	25.51	25.98	25.51	25.87
6021	NYSE	TR	Mon, Mar 9, 2015	25.56	25.83	25.50	25.75
6020	NYSE	TR	Fri, Mar 6, 2015	26.21	26.30	25.45	25.57
6019	NYSE	TR	Thu, Mar 5, 2015	26.26	26.26	25.91	26.24
6018	NYSE	TR	Wed, Mar 4, 2015	26.30	26.30	26.06	26.15
6017	NYSE	TR	Tue, Mar 3, 2015	26.27	26.52	26.05	26.34
6016	NYSE	TR	Mon, Mar 2, 2015	26.15	26.45	26.05	26.41
6015	NYSE	TR	Fri, Feb 27, 2015	26.07	26.26	26.01	26.03
6014	NYSE	TR	Thu, Feb 26, 2015	25.78	26.12	25.77	26.02
6013	NYSE	TR	Wed, Feb 25, 2015	25.89	25.94	25.69	25.81
6012	NYSE	TR	Tue, Feb 24, 2015	25.61	25.97	25.58	25.84
6011	NYSE	TR	Mon, Feb 23, 2015	25.80	25.80	25.58	25.64
6010	NYSE	TR	Fri, Feb 20, 2015	25.60	26.01	25.11	25.79
6009	NYSE	TR	Thu, Feb 19, 2015	25.74	25.81	25.61	25.64
6008	NYSE	TR	Wed, Feb 18, 2015	25.77	25.89	25.65	25.79
6007	NYSE	TR	Tue, Feb 17, 2015	25.56	26.10	25.56	25.85
6006	NYSE	TR	Fri, Feb 13, 2015	25.52	25.68	25.14	25.53
6005	NYSE	TR	Thu, Feb 12, 2015	25.34	25.68	25.18	25.63
6004	NYSE	TR	Wed, Feb 11, 2015	25.24	25.49	25.02	25.26
6003	NYSE	TR	Tue, Feb 10, 2015	25.45	25.59	25.20	25.28
6002	NYSE	TR	Mon, Feb 9, 2015	24.98	25.36	24.98	25.17
6001	NYSE	TR	Fri, Feb 6, 2015	25.45	25.56	24.98	25.15
6000	NYSE	TR	Thu, Feb 5, 2015	25.25	25.61	25.06	25.43
5999	NYSE	TR	Wed, Feb 4, 2015	24.72	25.48	24.72	25.11
5998	NYSE	TR	Tue, Feb 3, 2015	24.98	25.35	24.59	24.87
5997	NYSE	TR	Mon, Feb 2, 2015	24.79	24.86	24.10	24.81
5996	NYSE	TR	Fri, Jan 30, 2015	25.54	25.58	24.61	24.62
5995	NYSE	TR	Thu, Jan 29, 2015	25.93	26.05	25.36	25.80
5994	NYSE	TR	Wed, Jan 28, 2015	26.90	27.05	25.72	25.77
5993	NYSE	TR	Tue, Jan 27, 2015	27.26	27.30	26.83	26.86
5992	NYSE	TR	Mon, Jan 26, 2015	27.28	27.86	26.85	27.46
5991	NYSE	TR	Fri, Jan 23, 2015	26.93	27.75	26.37	27.17
5990	NYSE	TR	Thu, Jan 22, 2015	26.27	26.75	25.81	26.70
5989	NYSE	TR	Wed, Jan 21, 2015	24.28	26.27	24.15	26.04
5988	NYSE	TR	Tue, Jan 20, 2015	24.23	24.38	23.92	24.32
5987	NYSE	TR	Fri, Jan 16, 2015	23.66	24.29	23.66	24.23
5986	NYSE	TR	Thu, Jan 15, 2015	23.86	23.86	23.57	23.73
5985	NYSE	TR	Wed, Jan 14, 2015	23.63	23.89	23.45	23.78
5984	NYSE	TR	Tue, Jan 13, 2015	23.75	24.20	23.52	23.77
5983	NYSE	TR	Mon, Jan 12, 2015	23.57	23.60	23.33	23.52
5982	NYSE	TR	Fri, Jan 9, 2015	23.65	23.75	23.41	23.63
5981	NYSE	TR	Thu, Jan 8, 2015	23.57	23.83	23.54	23.67
5980	NYSE	TR	Wed, Jan 7, 2015	23.20	23.44	23.17	23.43
5979	NYSE	TR	Tue, Jan 6, 2015	23.48	23.69	22.97	23.08
5978	NYSE	TR	Mon, Jan 5, 2015	23.71	23.96	23.33	23.54
5977	NYSE	TR	Fri, Jan 2, 2015	24.25	24.31	23.67	23.90
5976	NYSE	TR	Wed, Dec 31, 2014	24.60	24.62	24.17	24.20
5975	NYSE	TR	Tue, Dec 30, 2014	24.46	24.62	24.40	24.42
5974	NYSE	TR	Mon, Dec 29, 2014	24.14	24.58	24.14	24.46
5973	NYSE	TR	Fri, Dec 26, 2014	24.42	24.42	24.14	24.16
5972	NYSE	TR	Wed, Dec 24, 2014	24.18	24.32	24.08	24.25
5971	NYSE	TR	Tue, Dec 23, 2014	24.28	24.46	24.01	24.08
5970	NYSE	TR	Mon, Dec 22, 2014	24.08	24.35	24.01	24.27
5969	NYSE	TR	Fri, Dec 19, 2014	23.90	24.08	23.68	23.93
5968	NYSE	TR	Thu, Dec 18, 2014	23.68	24.17	23.49	24.16
5967	NYSE	TR	Wed, Dec 17, 2014	22.91	23.59	22.86	23.55
5966	NYSE	TR	Tue, Dec 16, 2014	22.44	22.97	22.32	22.84
5965	NYSE	TR	Mon, Dec 15, 2014	22.85	22.89	22.41	22.44
5964	NYSE	TR	Fri, Dec 12, 2014	22.96	23.18	22.80	22.83
5963	NYSE	TR	Thu, Dec 11, 2014	23.05	23.31	23.00	23.11
5962	NYSE	TR	Wed, Dec 10, 2014	23.12	23.30	22.85	22.89
5961	NYSE	TR	Tue, Dec 9, 2014	22.95	23.43	22.90	23.27
5960	NYSE	TR	Mon, Dec 8, 2014	23.15	23.43	23.00	23.25
5959	NYSE	TR	Fri, Dec 5, 2014	22.87	23.26	22.87	23.16
5958	NYSE	TR	Thu, Dec 4, 2014	23.13	23.14	22.86	22.88
5957	NYSE	TR	Wed, Dec 3, 2014	22.99	23.15	22.98	23.14
5956	NYSE	TR	Tue, Dec 2, 2014	22.74	23.15	22.71	23.13
5955	NYSE	TR	Mon, Dec 1, 2014	23.00	23.11	22.76	22.78
5954	NYSE	TR	Fri, Nov 28, 2014	23.18	23.52	22.97	23.00
5953	NYSE	TR	Wed, Nov 26, 2014	22.90	23.16	22.90	23.12
5952	NYSE	TR	Tue, Nov 25, 2014	22.94	22.99	22.74	22.96
5951	NYSE	TR	Mon, Nov 24, 2014	22.68	22.95	22.62	22.93
5950	NYSE	TR	Fri, Nov 21, 2014	22.89	22.89	22.55	22.67
5949	NYSE	TR	Thu, Nov 20, 2014	22.68	22.73	22.56	22.61
5948	NYSE	TR	Wed, Nov 19, 2014	22.92	23.07	22.62	22.71
5947	NYSE	TR	Tue, Nov 18, 2014	22.96	23.13	22.90	22.96
5946	NYSE	TR	Mon, Nov 17, 2014	22.90	23.00	22.87	22.92
5945	NYSE	TR	Fri, Nov 14, 2014	23.09	23.24	22.83	22.85
5944	NYSE	TR	Thu, Nov 13, 2014	23.32	23.42	23.22	23.34
5943	NYSE	TR	Wed, Nov 12, 2014	23.09	23.30	23.09	23.25
5942	NYSE	TR	Tue, Nov 11, 2014	23.23	23.28	23.06	23.26
5941	NYSE	TR	Mon, Nov 10, 2014	23.05	23.26	22.81	23.20
5940	NYSE	TR	Fri, Nov 7, 2014	23.33	23.33	22.90	22.99
5939	NYSE	TR	Thu, Nov 6, 2014	23.32	23.38	23.08	23.30
5938	NYSE	TR	Wed, Nov 5, 2014	23.32	23.57	23.21	23.25
5937	NYSE	TR	Tue, Nov 4, 2014	23.22	23.46	23.02	23.24
5936	NYSE	TR	Mon, Nov 3, 2014	23.44	23.56	23.21	23.26
5935	NYSE	TR	Fri, Oct 31, 2014	23.29	23.52	23.14	23.41
5934	NYSE	TR	Thu, Oct 30, 2014	22.44	22.92	22.40	22.91
5933	NYSE	TR	Wed, Oct 29, 2014	22.81	22.90	22.47	22.55
5932	NYSE	TR	Tue, Oct 28, 2014	22.50	22.77	22.25	22.77
5931	NYSE	TR	Mon, Oct 27, 2014	22.28	22.47	22.10	22.37
5930	NYSE	TR	Fri, Oct 24, 2014	22.70	22.71	22.25	22.44
5929	NYSE	TR	Thu, Oct 23, 2014	22.76	22.76	22.39	22.62
5928	NYSE	TR	Wed, Oct 22, 2014	22.73	22.84	22.44	22.47
5927	NYSE	TR	Tue, Oct 21, 2014	22.60	22.81	22.51	22.77
5926	NYSE	TR	Mon, Oct 20, 2014	22.38	22.65	22.36	22.55
5925	NYSE	TR	Fri, Oct 17, 2014	22.71	22.73	22.32	22.39
5924	NYSE	TR	Thu, Oct 16, 2014	22.24	22.61	22.16	22.41
5923	NYSE	TR	Wed, Oct 15, 2014	22.41	22.54	22.11	22.40
5922	NYSE	TR	Tue, Oct 14, 2014	22.77	22.87	22.55	22.63
5921	NYSE	TR	Mon, Oct 13, 2014	22.32	22.74	22.25	22.55
5920	NYSE	TR	Fri, Oct 10, 2014	22.33	22.74	22.22	22.34
5919	NYSE	TR	Thu, Oct 9, 2014	22.70	22.76	22.25	22.33
5918	NYSE	TR	Wed, Oct 8, 2014	22.14	22.70	22.11	22.69
5917	NYSE	TR	Tue, Oct 7, 2014	22.27	22.51	22.09	22.10
5916	NYSE	TR	Mon, Oct 6, 2014	22.37	22.57	22.27	22.43
5915	NYSE	TR	Fri, Oct 3, 2014	22.44	22.47	22.31	22.38
5914	NYSE	TR	Thu, Oct 2, 2014	21.96	22.34	21.96	22.23
5913	NYSE	TR	Wed, Oct 1, 2014	22.13	22.25	21.90	22.09
5912	NYSE	TR	Tue, Sep 30, 2014	22.07	22.26	22.07	22.10
5911	NYSE	TR	Mon, Sep 29, 2014	21.76	22.14	21.76	22.14
5910	NYSE	TR	Fri, Sep 26, 2014	21.88	22.10	21.86	22.02
5909	NYSE	TR	Thu, Sep 25, 2014	22.01	22.21	21.72	21.89
5908	NYSE	TR	Wed, Sep 24, 2014	21.92	22.20	21.91	22.12
5907	NYSE	TR	Tue, Sep 23, 2014	21.88	21.98	21.74	21.86
5906	NYSE	TR	Mon, Sep 22, 2014	22.03	22.12	21.88	22.02
5905	NYSE	TR	Fri, Sep 19, 2014	22.49	22.51	21.93	22.08
5904	NYSE	TR	Thu, Sep 18, 2014	22.31	22.47	22.27	22.45
5903	NYSE	TR	Wed, Sep 17, 2014	22.36	22.44	22.14	22.28
5902	NYSE	TR	Tue, Sep 16, 2014	22.00	22.47	22.00	22.40
5901	NYSE	TR	Mon, Sep 15, 2014	21.95	22.10	21.73	22.09
5900	NYSE	TR	Fri, Sep 12, 2014	22.06	22.06	21.61	21.89
5899	NYSE	TR	Thu, Sep 11, 2014	21.89	22.10	21.89	22.04
5898	NYSE	TR	Wed, Sep 10, 2014	21.94	22.05	21.80	22.04
5897	NYSE	TR	Tue, Sep 9, 2014	22.03	22.16	21.94	21.97
5896	NYSE	TR	Mon, Sep 8, 2014	22.06	22.17	21.79	22.13
5895	NYSE	TR	Fri, Sep 5, 2014	21.95	22.21	21.91	22.19
5894	NYSE	TR	Thu, Sep 4, 2014	22.12	22.17	22.00	22.02
5893	NYSE	TR	Wed, Sep 3, 2014	22.47	22.47	22.10	22.12
5892	NYSE	TR	Tue, Sep 2, 2014	22.39	22.47	22.15	22.43
5891	NYSE	TR	Fri, Aug 29, 2014	22.11	22.37	22.11	22.30
5890	NYSE	TR	Thu, Aug 28, 2014	22.10	22.20	22.07	22.13
5889	NYSE	TR	Wed, Aug 27, 2014	22.27	22.33	22.15	22.29
5888	NYSE	TR	Tue, Aug 26, 2014	22.17	22.27	21.95	22.20
5887	NYSE	TR	Mon, Aug 25, 2014	22.25	22.25	21.98	22.16
5886	NYSE	TR	Fri, Aug 22, 2014	22.10	22.30	21.88	22.04
5885	NYSE	TR	Thu, Aug 21, 2014	22.30	22.33	22.02	22.10
5884	NYSE	TR	Wed, Aug 20, 2014	22.47	22.49	22.21	22.30
5883	NYSE	TR	Tue, Aug 19, 2014	22.07	22.60	22.03	22.59
5882	NYSE	TR	Mon, Aug 18, 2014	22.35	22.35	21.93	22.07
5881	NYSE	TR	Fri, Aug 15, 2014	22.09	22.26	21.71	22.13
5880	NYSE	TR	Thu, Aug 14, 2014	21.77	21.93	21.76	21.87
5879	NYSE	TR	Wed, Aug 13, 2014	21.79	21.94	21.72	21.76
5878	NYSE	TR	Tue, Aug 12, 2014	21.87	21.94	21.70	21.72
5877	NYSE	TR	Mon, Aug 11, 2014	21.51	22.01	21.51	21.95
5876	NYSE	TR	Fri, Aug 8, 2014	21.32	21.60	21.16	21.54
5875	NYSE	TR	Thu, Aug 7, 2014	21.61	21.62	21.31	21.34
5874	NYSE	TR	Wed, Aug 6, 2014	21.13	21.69	21.13	21.50
5873	NYSE	TR	Tue, Aug 5, 2014	21.00	21.45	21.00	21.23
5872	NYSE	TR	Mon, Aug 4, 2014	20.88	21.25	20.68	21.17
5871	NYSE	TR	Fri, Aug 1, 2014	20.80	21.00	20.55	20.64
5870	NYSE	TR	Thu, Jul 31, 2014	20.66	21.31	20.55	20.79
5869	NYSE	TR	Wed, Jul 30, 2014	21.16	21.16	20.76	20.92
5868	NYSE	TR	Tue, Jul 29, 2014	21.34	21.42	21.01	21.02
5867	NYSE	TR	Mon, Jul 28, 2014	21.56	21.58	21.16	21.31
5866	NYSE	TR	Fri, Jul 25, 2014	21.80	21.95	21.52	21.56
5865	NYSE	TR	Thu, Jul 24, 2014	22.02	22.05	21.85	21.95
5864	NYSE	TR	Wed, Jul 23, 2014	22.01	22.09	21.93	21.99
5863	NYSE	TR	Tue, Jul 22, 2014	22.19	22.29	21.99	22.04
5862	NYSE	TR	Mon, Jul 21, 2014	22.10	22.18	22.01	22.08
5861	NYSE	TR	Fri, Jul 18, 2014	21.95	22.30	21.95	22.25
5860	NYSE	TR	Thu, Jul 17, 2014	22.10	22.21	21.92	21.98
5859	NYSE	TR	Wed, Jul 16, 2014	22.36	22.38	21.83	22.10
5858	NYSE	TR	Tue, Jul 15, 2014	22.42	22.52	22.12	22.18
5857	NYSE	TR	Mon, Jul 14, 2014	22.72	22.73	22.40	22.48
5856	NYSE	TR	Fri, Jul 11, 2014	22.46	22.64	22.33	22.51
5855	NYSE	TR	Thu, Jul 10, 2014	22.41	22.66	22.32	22.52
5854	NYSE	TR	Wed, Jul 9, 2014	23.00	23.02	22.76	22.78
5853	NYSE	TR	Tue, Jul 8, 2014	23.05	23.13	22.85	22.89
5852	NYSE	TR	Mon, Jul 7, 2014	23.71	23.71	23.06	23.15
5851	NYSE	TR	Thu, Jul 3, 2014	23.64	23.72	23.61	23.72
5850	NYSE	TR	Wed, Jul 2, 2014	23.72	23.80	23.56	23.60
5849	NYSE	TR	Tue, Jul 1, 2014	23.37	24.04	23.22	23.78
5848	NYSE	TR	Mon, Jun 30, 2014	22.97	23.26	22.95	23.24
5847	NYSE	TR	Fri, Jun 27, 2014	22.36	22.96	22.36	22.90
5846	NYSE	TR	Thu, Jun 26, 2014	22.59	22.62	22.46	22.53
5845	NYSE	TR	Wed, Jun 25, 2014	22.36	22.62	22.32	22.58
5844	NYSE	TR	Tue, Jun 24, 2014	22.58	22.80	22.53	22.54
5843	NYSE	TR	Mon, Jun 23, 2014	22.85	22.85	22.60	22.68
5842	NYSE	TR	Fri, Jun 20, 2014	22.89	22.90	22.70	22.84
5841	NYSE	TR	Thu, Jun 19, 2014	22.81	22.84	22.60	22.81
5840	NYSE	TR	Wed, Jun 18, 2014	22.55	22.75	22.45	22.70
5839	NYSE	TR	Tue, Jun 17, 2014	22.49	22.79	22.44	22.55
5838	NYSE	TR	Mon, Jun 16, 2014	22.51	22.52	22.25	22.42
5837	NYSE	TR	Fri, Jun 13, 2014	22.73	22.73	22.43	22.51
5836	NYSE	TR	Thu, Jun 12, 2014	22.52	22.91	22.39	22.62
5835	NYSE	TR	Wed, Jun 11, 2014	22.98	22.99	22.57	22.70
5834	NYSE	TR	Tue, Jun 10, 2014	23.29	23.39	23.06	23.12
5833	NYSE	TR	Mon, Jun 9, 2014	23.48	23.63	23.33	23.44
5832	NYSE	TR	Fri, Jun 6, 2014	23.56	23.68	23.30	23.42
5831	NYSE	TR	Thu, Jun 5, 2014	22.96	23.45	22.89	23.39
5830	NYSE	TR	Wed, Jun 4, 2014	22.91	23.04	22.88	22.98
5829	NYSE	TR	Tue, Jun 3, 2014	22.94	23.10	22.81	22.89
5828	NYSE	TR	Mon, Jun 2, 2014	23.07	23.23	22.77	23.06
5827	NYSE	TR	Fri, May 30, 2014	23.19	23.31	22.87	22.97
5826	NYSE	TR	Thu, May 29, 2014	23.00	23.18	22.88	23.08
5825	NYSE	TR	Wed, May 28, 2014	22.91	22.91	22.67	22.87
5824	NYSE	TR	Tue, May 27, 2014	22.63	23.00	22.61	22.98
5823	NYSE	TR	Fri, May 23, 2014	22.40	22.62	22.32	22.60
5822	NYSE	TR	Thu, May 22, 2014	22.28	22.48	22.02	22.36
5821	NYSE	TR	Wed, May 21, 2014	22.33	22.45	22.06	22.18
5820	NYSE	TR	Tue, May 20, 2014	22.35	22.41	21.98	22.16
5819	NYSE	TR	Mon, May 19, 2014	21.99	22.38	21.99	22.35
5818	NYSE	TR	Fri, May 16, 2014	21.84	22.16	21.76	22.11
5817	NYSE	TR	Thu, May 15, 2014	21.88	22.06	21.80	21.89
5816	NYSE	TR	Wed, May 14, 2014	22.37	22.40	21.99	22.04
5815	NYSE	TR	Tue, May 13, 2014	22.55	22.57	22.32	22.35
5814	NYSE	TR	Mon, May 12, 2014	22.47	22.73	22.35	22.59
5813	NYSE	TR	Fri, May 9, 2014	22.00	22.32	22.00	22.28
5812	NYSE	TR	Thu, May 8, 2014	21.95	22.17	21.76	22.04
5811	NYSE	TR	Wed, May 7, 2014	21.72	21.92	21.59	21.90
5810	NYSE	TR	Tue, May 6, 2014	21.95	22.05	21.62	21.63
5809	NYSE	TR	Mon, May 5, 2014	21.87	21.99	21.72	21.95
5808	NYSE	TR	Fri, May 2, 2014	22.00	22.23	21.94	21.98
5807	NYSE	TR	Thu, May 1, 2014	22.28	22.28	21.74	21.99
5806	NYSE	TR	Wed, Apr 30, 2014	22.29	22.35	21.99	22.25
5805	NYSE	TR	Tue, Apr 29, 2014	22.47	22.53	22.17	22.25
5804	NYSE	TR	Mon, Apr 28, 2014	22.25	22.46	22.11	22.33
5803	NYSE	TR	Fri, Apr 25, 2014	22.18	22.33	21.96	22.09
5802	NYSE	TR	Thu, Apr 24, 2014	22.52	22.73	22.32	22.33
5801	NYSE	TR	Wed, Apr 23, 2014	22.78	22.98	22.51	22.51
5800	NYSE	TR	Tue, Apr 22, 2014	22.74	23.06	22.62	22.85
5799	NYSE	TR	Mon, Apr 21, 2014	22.64	22.73	22.54	22.59
5798	NYSE	TR	Thu, Apr 17, 2014	22.65	22.85	22.44	22.64
5797	NYSE	TR	Wed, Apr 16, 2014	22.62	22.89	22.36	22.70
5796	NYSE	TR	Tue, Apr 15, 2014	22.85	22.92	22.31	22.51
5795	NYSE	TR	Mon, Apr 14, 2014	23.00	23.35	22.62	22.86
5794	NYSE	TR	Fri, Apr 11, 2014	22.78	23.05	22.65	22.78
5793	NYSE	TR	Thu, Apr 10, 2014	23.22	23.45	22.88	22.97
5792	NYSE	TR	Wed, Apr 9, 2014	23.27	23.34	23.08	23.30
5791	NYSE	TR	Tue, Apr 8, 2014	23.11	23.37	23.05	23.18
5790	NYSE	TR	Mon, Apr 7, 2014	23.15	23.30	22.99	23.10
5789	NYSE	TR	Fri, Apr 4, 2014	23.88	23.88	23.14	23.19
5788	NYSE	TR	Thu, Apr 3, 2014	23.72	23.78	23.53	23.69
5787	NYSE	TR	Wed, Apr 2, 2014	23.87	23.89	23.69	23.77
5786	NYSE	TR	Tue, Apr 1, 2014	23.62	23.85	23.58	23.77
5785	NYSE	TR	Mon, Mar 31, 2014	23.29	23.75	23.24	23.63
5784	NYSE	TR	Fri, Mar 28, 2014	23.22	23.44	23.15	23.22
5783	NYSE	TR	Thu, Mar 27, 2014	23.26	23.40	23.11	23.22
5782	NYSE	TR	Wed, Mar 26, 2014	23.56	23.56	23.19	23.23
5781	NYSE	TR	Tue, Mar 25, 2014	23.37	23.52	23.26	23.39
5780	NYSE	TR	Mon, Mar 24, 2014	23.33	23.48	23.06	23.19
5779	NYSE	TR	Fri, Mar 21, 2014	23.29	23.61	23.22	23.30
5778	NYSE	TR	Thu, Mar 20, 2014	23.04	23.30	22.97	23.20
5777	NYSE	TR	Wed, Mar 19, 2014	23.30	23.36	22.82	23.07
5776	NYSE	TR	Tue, Mar 18, 2014	23.17	23.50	23.17	23.38
5775	NYSE	TR	Mon, Mar 17, 2014	23.38	23.72	23.15	23.20
5774	NYSE	TR	Fri, Mar 14, 2014	22.90	23.34	22.90	23.30
5773	NYSE	TR	Thu, Mar 13, 2014	23.33	23.33	22.92	23.02
5772	NYSE	TR	Wed, Mar 12, 2014	22.70	23.18	22.70	23.18
5771	NYSE	TR	Tue, Mar 11, 2014	23.01	23.01	22.68	22.85
5770	NYSE	TR	Mon, Mar 10, 2014	22.89	23.03	22.78	22.96
5769	NYSE	TR	Fri, Mar 7, 2014	22.91	23.00	22.71	22.96
5768	NYSE	TR	Thu, Mar 6, 2014	22.88	22.88	22.55	22.73
5767	NYSE	TR	Wed, Mar 5, 2014	23.24	23.30	22.77	22.88
5766	NYSE	TR	Tue, Mar 4, 2014	23.03	23.63	22.87	23.31
5765	NYSE	TR	Mon, Mar 3, 2014	22.20	22.80	21.91	22.77
5764	NYSE	TR	Fri, Feb 28, 2014	22.87	23.24	22.77	22.97
5763	NYSE	TR	Thu, Feb 27, 2014	22.69	22.89	22.69	22.82
5762	NYSE	TR	Wed, Feb 26, 2014	22.83	23.08	22.67	22.77
5761	NYSE	TR	Tue, Feb 25, 2014	22.70	22.98	22.66	22.74
5760	NYSE	TR	Mon, Feb 24, 2014	22.76	22.91	22.67	22.76
5759	NYSE	TR	Fri, Feb 21, 2014	22.85	22.90	22.62	22.70
5758	NYSE	TR	Thu, Feb 20, 2014	22.82	22.99	22.75	22.80
5757	NYSE	TR	Wed, Feb 19, 2014	23.13	23.42	22.73	22.79
5756	NYSE	TR	Tue, Feb 18, 2014	23.21	23.43	22.91	23.28
5755	NYSE	TR	Fri, Feb 14, 2014	22.45	23.33	22.29	23.26
5754	NYSE	TR	Thu, Feb 13, 2014	21.95	22.44	21.93	22.42
5753	NYSE	TR	Wed, Feb 12, 2014	22.61	22.61	22.03	22.08
5752	NYSE	TR	Tue, Feb 11, 2014	22.30	22.69	22.23	22.54
5751	NYSE	TR	Mon, Feb 10, 2014	22.30	22.49	22.10	22.35
5750	NYSE	TR	Fri, Feb 7, 2014	22.51	22.52	22.22	22.27
5749	NYSE	TR	Thu, Feb 6, 2014	22.38	22.66	22.32	22.48
5748	NYSE	TR	Wed, Feb 5, 2014	22.34	22.56	22.14	22.31
5747	NYSE	TR	Tue, Feb 4, 2014	22.34	22.54	22.05	22.39
5746	NYSE	TR	Mon, Feb 3, 2014	23.15	23.37	22.15	22.18
5745	NYSE	TR	Fri, Jan 31, 2014	23.01	23.48	23.01	23.25
5744	NYSE	TR	Thu, Jan 30, 2014	23.36	23.61	23.04	23.44
5743	NYSE	TR	Wed, Jan 29, 2014	23.58	23.64	23.15	23.16
5742	NYSE	TR	Tue, Jan 28, 2014	23.84	24.02	23.64	23.81
5741	NYSE	TR	Mon, Jan 27, 2014	23.80	24.00	23.47	23.75
5740	NYSE	TR	Fri, Jan 24, 2014	23.90	24.10	23.60	23.71
5739	NYSE	TR	Thu, Jan 23, 2014	24.14	24.18	24.03	24.09
5738	NYSE	TR	Wed, Jan 22, 2014	24.26	24.34	24.19	24.22
5737	NYSE	TR	Tue, Jan 21, 2014	24.40	24.42	24.07	24.26
5736	NYSE	TR	Fri, Jan 17, 2014	24.46	24.57	24.20	24.26
5735	NYSE	TR	Thu, Jan 16, 2014	24.39	24.64	24.37	24.55
5734	NYSE	TR	Wed, Jan 15, 2014	24.37	24.57	24.26	24.50
5733	NYSE	TR	Tue, Jan 14, 2014	24.33	24.52	24.18	24.37
5732	NYSE	TR	Mon, Jan 13, 2014	24.56	24.56	24.02	24.16
5731	NYSE	TR	Fri, Jan 10, 2014	24.79	24.79	24.36	24.57
5730	NYSE	TR	Thu, Jan 9, 2014	24.59	24.72	24.23	24.72
5729	NYSE	TR	Wed, Jan 8, 2014	24.76	24.76	24.27	24.46
5728	NYSE	TR	Tue, Jan 7, 2014	24.54	24.99	24.54	24.85
5727	NYSE	TR	Mon, Jan 6, 2014	24.99	25.03	24.46	24.51
5726	NYSE	TR	Fri, Jan 3, 2014	24.47	25.10	24.46	24.80
5725	NYSE	TR	Thu, Jan 2, 2014	24.93	25.00	24.37	24.46
5724	NYSE	TR	Tue, Dec 31, 2013	25.35	25.49	24.91	24.94
5723	NYSE	TR	Mon, Dec 30, 2013	25.30	25.45	25.13	25.22
5722	NYSE	TR	Fri, Dec 27, 2013	25.36	25.48	25.25	25.29
5721	NYSE	TR	Thu, Dec 26, 2013	25.35	25.45	25.09	25.22
5720	NYSE	TR	Tue, Dec 24, 2013	25.25	25.44	25.19	25.29
5719	NYSE	TR	Mon, Dec 23, 2013	25.54	25.81	25.17	25.31
5718	NYSE	TR	Fri, Dec 20, 2013	24.88	25.67	24.85	25.48
5717	NYSE	TR	Thu, Dec 19, 2013	24.85	25.05	24.67	24.79
5716	NYSE	TR	Wed, Dec 18, 2013	24.72	25.12	24.62	24.92
5715	NYSE	TR	Tue, Dec 17, 2013	24.75	24.92	24.46	24.69
5714	NYSE	TR	Mon, Dec 16, 2013	24.55	24.96	24.53	24.82
5713	NYSE	TR	Fri, Dec 13, 2013	24.53	24.78	24.29	24.48
5712	NYSE	TR	Thu, Dec 12, 2013	24.76	24.90	24.31	24.37
5711	NYSE	TR	Wed, Dec 11, 2013	25.27	25.47	24.70	24.74
5710	NYSE	TR	Tue, Dec 10, 2013	25.49	25.54	24.93	25.31
5709	NYSE	TR	Mon, Dec 9, 2013	25.59	25.84	25.46	25.60
5708	NYSE	TR	Fri, Dec 6, 2013	25.08	25.72	24.96	25.59
5707	NYSE	TR	Thu, Dec 5, 2013	24.92	25.04	24.66	24.92
5706	NYSE	TR	Wed, Dec 4, 2013	24.71	25.14	24.62	24.89
5705	NYSE	TR	Tue, Dec 3, 2013	24.44	24.93	24.44	24.85
5704	NYSE	TR	Mon, Dec 2, 2013	24.50	25.16	24.28	24.58
5703	NYSE	TR	Fri, Nov 29, 2013	25.04	25.08	24.49	24.56
5702	NYSE	TR	Wed, Nov 27, 2013	24.99	25.14	24.62	25.01
5701	NYSE	TR	Tue, Nov 26, 2013	24.76	25.26	24.51	25.04
5700	NYSE	TR	Mon, Nov 25, 2013	24.56	25.05	24.33	24.81
5699	NYSE	TR	Fri, Nov 22, 2013	24.31	24.82	24.20	24.59
5698	NYSE	TR	Thu, Nov 21, 2013	24.26	24.71	24.13	24.37
5697	NYSE	TR	Wed, Nov 20, 2013	24.18	24.31	23.96	24.08
5696	NYSE	TR	Tue, Nov 19, 2013	24.10	24.43	24.01	24.15
5695	NYSE	TR	Mon, Nov 18, 2013	24.32	24.32	23.97	24.15
5694	NYSE	TR	Fri, Nov 15, 2013	24.15	24.25	23.88	24.20
5693	NYSE	TR	Thu, Nov 14, 2013	24.17	24.44	24.12	24.19
5692	NYSE	TR	Wed, Nov 13, 2013	23.98	24.22	23.77	24.20
5691	NYSE	TR	Tue, Nov 12, 2013	23.85	24.22	23.74	24.18
5690	NYSE	TR	Mon, Nov 11, 2013	24.01	24.14	23.90	23.97
5689	NYSE	TR	Fri, Nov 8, 2013	23.64	24.17	23.38	24.13
5688	NYSE	TR	Thu, Nov 7, 2013	24.55	24.55	23.64	23.65
5687	NYSE	TR	Wed, Nov 6, 2013	24.55	24.82	24.39	24.51
5686	NYSE	TR	Tue, Nov 5, 2013	24.48	24.79	24.22	24.46
5685	NYSE	TR	Mon, Nov 4, 2013	24.43	24.66	24.24	24.61
5684	NYSE	TR	Fri, Nov 1, 2013	24.48	24.52	24.06	24.42
5683	NYSE	TR	Thu, Oct 31, 2013	24.99	25.09	24.52	24.53
5682	NYSE	TR	Wed, Oct 30, 2013	25.05	25.28	24.82	24.85
5681	NYSE	TR	Tue, Oct 29, 2013	25.12	25.24	24.81	25.05
5680	NYSE	TR	Mon, Oct 28, 2013	24.83	25.21	24.76	25.12
5679	NYSE	TR	Fri, Oct 25, 2013	24.71	24.77	24.47	24.74
5678	NYSE	TR	Thu, Oct 24, 2013	24.59	24.74	24.32	24.60
5677	NYSE	TR	Wed, Oct 23, 2013	24.53	24.74	24.40	24.61
5676	NYSE	TR	Tue, Oct 22, 2013	24.26	24.75	24.10	24.71
5675	NYSE	TR	Mon, Oct 21, 2013	24.33	24.50	23.93	24.20
5674	NYSE	TR	Fri, Oct 18, 2013	24.31	24.39	23.99	24.32
5673	NYSE	TR	Thu, Oct 17, 2013	23.68	24.26	23.62	24.07
5672	NYSE	TR	Wed, Oct 16, 2013	23.62	23.86	23.38	23.84
5671	NYSE	TR	Tue, Oct 15, 2013	23.70	23.87	23.48	23.54
5670	NYSE	TR	Mon, Oct 14, 2013	23.60	23.71	23.49	23.70
5669	NYSE	TR	Fri, Oct 11, 2013	23.31	23.80	23.21	23.80
5668	NYSE	TR	Thu, Oct 10, 2013	23.30	23.36	22.99	23.31
5667	NYSE	TR	Wed, Oct 9, 2013	22.93	23.14	22.52	22.96
5666	NYSE	TR	Tue, Oct 8, 2013	22.49	22.94	22.28	22.81
5665	NYSE	TR	Mon, Oct 7, 2013	22.91	22.98	22.46	22.50
5664	NYSE	TR	Fri, Oct 4, 2013	23.15	23.27	22.99	23.14
5663	NYSE	TR	Thu, Oct 3, 2013	23.70	23.74	23.18	23.21
5662	NYSE	TR	Wed, Oct 2, 2013	23.74	23.85	23.41	23.79
5661	NYSE	TR	Tue, Oct 1, 2013	23.66	23.90	23.52	23.87
5660	NYSE	TR	Mon, Sep 30, 2013	23.54	23.71	23.42	23.62
5659	NYSE	TR	Fri, Sep 27, 2013	23.74	23.89	23.54	23.72
5658	NYSE	TR	Thu, Sep 26, 2013	24.16	24.40	23.74	23.94
5657	NYSE	TR	Wed, Sep 25, 2013	24.20	24.20	23.97	24.04
5656	NYSE	TR	Tue, Sep 24, 2013	24.03	24.45	23.73	24.17
5655	NYSE	TR	Mon, Sep 23, 2013	24.20	24.20	23.80	24.07
5654	NYSE	TR	Fri, Sep 20, 2013	23.92	24.34	23.71	24.20
5653	NYSE	TR	Thu, Sep 19, 2013	24.01	24.17	23.64	23.78
5652	NYSE	TR	Wed, Sep 18, 2013	23.71	24.08	23.12	24.02
5651	NYSE	TR	Tue, Sep 17, 2013	23.43	23.71	23.39	23.71
5650	NYSE	TR	Mon, Sep 16, 2013	23.62	23.62	23.22	23.46
5649	NYSE	TR	Fri, Sep 13, 2013	23.36	23.45	23.15	23.42
5648	NYSE	TR	Thu, Sep 12, 2013	23.31	23.56	23.18	23.23
5647	NYSE	TR	Wed, Sep 11, 2013	23.38	23.51	23.15	23.35
5646	NYSE	TR	Tue, Sep 10, 2013	23.39	23.43	23.05	23.41
5645	NYSE	TR	Mon, Sep 9, 2013	23.08	23.36	22.98	23.32
5644	NYSE	TR	Fri, Sep 6, 2013	23.08	23.17	22.67	22.99
5643	NYSE	TR	Thu, Sep 5, 2013	23.22	23.27	22.82	23.04
5642	NYSE	TR	Wed, Sep 4, 2013	22.68	23.28	22.61	23.27
5641	NYSE	TR	Tue, Sep 3, 2013	23.23	23.50	22.23	22.61
5640	NYSE	TR	Fri, Aug 30, 2013	23.32	23.32	22.67	22.98
5639	NYSE	TR	Thu, Aug 29, 2013	23.12	23.51	22.99	23.36
5638	NYSE	TR	Wed, Aug 28, 2013	23.48	23.48	23.16	23.20
5637	NYSE	TR	Tue, Aug 27, 2013	23.68	23.86	23.43	23.47
5636	NYSE	TR	Mon, Aug 26, 2013	25.53	25.53	23.83	23.95
5635	NYSE	TR	Fri, Aug 23, 2013	25.64	25.71	25.39	25.44
5634	NYSE	TR	Thu, Aug 22, 2013	25.22	25.97	25.22	25.63
5633	NYSE	TR	Wed, Aug 21, 2013	25.54	25.64	25.17	25.18
5632	NYSE	TR	Tue, Aug 20, 2013	25.02	25.89	25.02	25.60
5631	NYSE	TR	Mon, Aug 19, 2013	25.02	25.17	24.77	25.05
5630	NYSE	TR	Fri, Aug 16, 2013	25.06	25.27	24.80	25.12
5629	NYSE	TR	Thu, Aug 15, 2013	25.74	25.74	25.11	25.19
5628	NYSE	TR	Wed, Aug 14, 2013	26.00	26.13	25.93	26.01
5627	NYSE	TR	Tue, Aug 13, 2013	26.14	26.44	25.93	26.07
5626	NYSE	TR	Mon, Aug 12, 2013	25.90	26.06	25.84	25.98
5625	NYSE	TR	Fri, Aug 9, 2013	26.17	26.46	26.02	26.05
5624	NYSE	TR	Thu, Aug 8, 2013	26.20	26.46	26.20	26.43
5623	NYSE	TR	Wed, Aug 7, 2013	26.33	26.48	26.14	26.21
5622	NYSE	TR	Tue, Aug 6, 2013	26.54	26.59	26.36	26.50
5621	NYSE	TR	Mon, Aug 5, 2013	26.50	26.74	26.37	26.66
5620	NYSE	TR	Fri, Aug 2, 2013	26.77	26.77	26.34	26.61
5619	NYSE	TR	Thu, Aug 1, 2013	26.12	27.02	25.98	26.92
5618	NYSE	TR	Wed, Jul 31, 2013	25.99	26.17	25.95	25.95
5617	NYSE	TR	Tue, Jul 30, 2013	26.20	26.35	25.92	26.00
5616	NYSE	TR	Mon, Jul 29, 2013	26.17	26.36	25.93	26.01
5615	NYSE	TR	Fri, Jul 26, 2013	25.98	26.32	25.82	26.30
5614	NYSE	TR	Thu, Jul 25, 2013	26.02	26.43	25.98	26.20
5613	NYSE	TR	Wed, Jul 24, 2013	26.50	26.50	26.02	26.04
5612	NYSE	TR	Tue, Jul 23, 2013	26.41	26.44	26.15	26.34
5611	NYSE	TR	Mon, Jul 22, 2013	26.00	26.42	25.91	26.40
5610	NYSE	TR	Fri, Jul 19, 2013	26.06	26.12	25.94	26.05
5609	NYSE	TR	Thu, Jul 18, 2013	26.06	26.52	26.00	26.16
5608	NYSE	TR	Wed, Jul 17, 2013	26.09	26.16	25.93	26.06
5607	NYSE	TR	Tue, Jul 16, 2013	25.98	26.13	25.88	26.04
5606	NYSE	TR	Mon, Jul 15, 2013	25.89	26.07	25.83	26.04
5605	NYSE	TR	Fri, Jul 12, 2013	25.97	26.10	25.75	25.97
5604	NYSE	TR	Thu, Jul 11, 2013	26.14	26.16	25.81	26.02
5603	NYSE	TR	Wed, Jul 10, 2013	25.90	26.15	25.75	25.97
5602	NYSE	TR	Tue, Jul 9, 2013	25.88	25.98	25.71	25.97
5601	NYSE	TR	Mon, Jul 8, 2013	25.98	26.04	25.69	25.83
5600	NYSE	TR	Fri, Jul 5, 2013	25.66	25.96	25.38	25.95
5599	NYSE	TR	Wed, Jul 3, 2013	25.33	25.47	25.17	25.29
5598	NYSE	TR	Tue, Jul 2, 2013	25.31	25.75	25.07	25.49
5597	NYSE	TR	Mon, Jul 1, 2013	25.61	26.10	24.65	25.37
5596	NYSE	TR	Fri, Jun 28, 2013	23.99	24.40	23.82	24.36
5595	NYSE	TR	Thu, Jun 27, 2013	24.02	24.27	23.94	24.08
5594	NYSE	TR	Wed, Jun 26, 2013	24.03	24.19	23.77	23.84
5593	NYSE	TR	Tue, Jun 25, 2013	24.19	24.19	23.83	23.94
5592	NYSE	TR	Mon, Jun 24, 2013	24.06	24.48	23.86	23.99
5591	NYSE	TR	Fri, Jun 21, 2013	23.74	24.45	23.66	24.22
5590	NYSE	TR	Thu, Jun 20, 2013	24.28	24.28	23.58	23.62
5589	NYSE	TR	Wed, Jun 19, 2013	25.10	25.15	24.53	24.53
5588	NYSE	TR	Tue, Jun 18, 2013	24.70	25.32	24.60	25.15
5587	NYSE	TR	Mon, Jun 17, 2013	24.85	25.12	24.41	24.69
5586	NYSE	TR	Fri, Jun 14, 2013	24.83	24.95	24.45	24.59
5585	NYSE	TR	Thu, Jun 13, 2013	24.24	24.87	24.24	24.80
5584	NYSE	TR	Wed, Jun 12, 2013	24.64	24.70	24.29	24.33
5583	NYSE	TR	Tue, Jun 11, 2013	24.33	24.66	24.30	24.52
5582	NYSE	TR	Mon, Jun 10, 2013	24.56	24.63	24.49	24.61
5581	NYSE	TR	Fri, Jun 7, 2013	24.46	24.59	24.23	24.53
5580	NYSE	TR	Thu, Jun 6, 2013	24.17	24.30	23.92	24.28
5579	NYSE	TR	Wed, Jun 5, 2013	24.59	24.76	24.15	24.17
5578	NYSE	TR	Tue, Jun 4, 2013	24.85	25.04	24.51	24.68
5577	NYSE	TR	Mon, Jun 3, 2013	24.12	24.87	23.96	24.79
5576	NYSE	TR	Fri, May 31, 2013	24.40	24.54	24.07	24.08
5575	NYSE	TR	Thu, May 30, 2013	24.55	24.67	24.30	24.56
5574	NYSE	TR	Wed, May 29, 2013	24.42	24.65	24.16	24.40
5573	NYSE	TR	Tue, May 28, 2013	24.52	24.79	24.33	24.62
5572	NYSE	TR	Fri, May 24, 2013	24.12	24.48	23.79	24.36
5571	NYSE	TR	Thu, May 23, 2013	23.84	24.27	23.80	24.17
5570	NYSE	TR	Wed, May 22, 2013	24.08	24.53	23.87	24.00
5569	NYSE	TR	Tue, May 21, 2013	23.91	24.17	23.85	24.11
5568	NYSE	TR	Mon, May 20, 2013	24.16	24.16	23.70	23.95
5567	NYSE	TR	Fri, May 17, 2013	24.23	24.41	24.03	24.23
5566	NYSE	TR	Thu, May 16, 2013	24.03	24.36	23.93	24.09
5565	NYSE	TR	Wed, May 15, 2013	23.88	24.15	23.80	24.03
5564	NYSE	TR	Tue, May 14, 2013	23.76	24.07	23.67	23.99
5563	NYSE	TR	Mon, May 13, 2013	23.54	23.82	23.48	23.76
5562	NYSE	TR	Fri, May 10, 2013	23.59	23.63	23.38	23.60
5561	NYSE	TR	Thu, May 9, 2013	23.77	23.88	23.41	23.51
5560	NYSE	TR	Wed, May 8, 2013	23.99	24.01	23.50	23.82
5559	NYSE	TR	Tue, May 7, 2013	23.74	24.12	23.55	24.07
5558	NYSE	TR	Mon, May 6, 2013	23.79	23.82	23.53	23.76
5557	NYSE	TR	Fri, May 3, 2013	23.54	24.02	23.40	23.85
5556	NYSE	TR	Thu, May 2, 2013	23.20	23.58	23.00	23.38
5555	NYSE	TR	Wed, May 1, 2013	23.83	23.86	23.14	23.16
5554	NYSE	TR	Tue, Apr 30, 2013	23.54	23.94	23.50	23.94
5553	NYSE	TR	Mon, Apr 29, 2013	23.62	23.78	23.56	23.64
5552	NYSE	TR	Fri, Apr 26, 2013	23.57	23.67	23.37	23.59
5551	NYSE	TR	Thu, Apr 25, 2013	23.53	23.77	23.42	23.57
5550	NYSE	TR	Wed, Apr 24, 2013	23.89	24.03	23.51	23.54
5549	NYSE	TR	Tue, Apr 23, 2013	23.92	24.07	23.73	23.96
5548	NYSE	TR	Mon, Apr 22, 2013	23.77	23.99	23.39	23.82
5547	NYSE	TR	Fri, Apr 19, 2013	23.71	23.91	23.68	23.84
5546	NYSE	TR	Thu, Apr 18, 2013	23.70	23.87	23.55	23.60
5545	NYSE	TR	Wed, Apr 17, 2013	23.64	23.86	23.31	23.61
5544	NYSE	TR	Tue, Apr 16, 2013	23.58	23.90	23.45	23.83
5543	NYSE	TR	Mon, Apr 15, 2013	23.98	24.11	23.34	23.37
5542	NYSE	TR	Fri, Apr 12, 2013	24.14	24.36	23.92	24.26
5541	NYSE	TR	Thu, Apr 11, 2013	23.76	23.98	23.67	23.95
5540	NYSE	TR	Wed, Apr 10, 2013	23.39	23.84	23.20	23.78
5539	NYSE	TR	Tue, Apr 9, 2013	22.88	23.41	22.74	23.24
5538	NYSE	TR	Mon, Apr 8, 2013	22.69	22.82	22.50	22.80
5537	NYSE	TR	Fri, Apr 5, 2013	22.35	22.87	22.35	22.71
5536	NYSE	TR	Thu, Apr 4, 2013	22.55	22.75	22.36	22.66
5535	NYSE	TR	Wed, Apr 3, 2013	22.81	22.81	22.43	22.46
5534	NYSE	TR	Tue, Apr 2, 2013	22.82	22.92	22.63	22.70
5533	NYSE	TR	Mon, Apr 1, 2013	23.08	23.08	22.56	22.72
5532	NYSE	TR	Thu, Mar 28, 2013	22.92	23.09	22.77	22.92
5531	NYSE	TR	Wed, Mar 27, 2013	22.92	22.92	22.66	22.81
5530	NYSE	TR	Tue, Mar 26, 2013	22.75	22.99	22.71	22.99
5529	NYSE	TR	Mon, Mar 25, 2013	22.79	22.91	22.59	22.72
5528	NYSE	TR	Fri, Mar 22, 2013	22.37	22.87	22.36	22.79
5527	NYSE	TR	Thu, Mar 21, 2013	22.35	22.52	22.11	22.30
5526	NYSE	TR	Wed, Mar 20, 2013	22.61	22.66	22.26	22.53
5525	NYSE	TR	Tue, Mar 19, 2013	22.20	22.61	22.06	22.54
5524	NYSE	TR	Mon, Mar 18, 2013	22.10	22.27	22.04	22.18
5523	NYSE	TR	Fri, Mar 15, 2013	22.03	22.27	21.84	22.24
5522	NYSE	TR	Thu, Mar 14, 2013	21.90	22.04	21.78	22.00
5521	NYSE	TR	Wed, Mar 13, 2013	21.96	22.00	21.73	21.89
5520	NYSE	TR	Tue, Mar 12, 2013	21.42	22.04	21.39	21.90
5519	NYSE	TR	Mon, Mar 11, 2013	21.51	21.61	21.28	21.47
5518	NYSE	TR	Fri, Mar 8, 2013	21.48	21.67	21.40	21.64
5517	NYSE	TR	Thu, Mar 7, 2013	21.36	21.41	21.29	21.41
5516	NYSE	TR	Wed, Mar 6, 2013	21.51	21.67	21.23	21.34
5515	NYSE	TR	Tue, Mar 5, 2013	21.41	21.67	21.35	21.51
5514	NYSE	TR	Mon, Mar 4, 2013	21.08	21.38	21.05	21.37
5513	NYSE	TR	Fri, Mar 1, 2013	20.72	21.22	20.45	21.12
5512	NYSE	TR	Thu, Feb 28, 2013	20.76	21.13	20.72	20.89
5511	NYSE	TR	Wed, Feb 27, 2013	20.54	21.08	20.49	20.72
5510	NYSE	TR	Tue, Feb 26, 2013	20.51	20.68	20.40	20.60
5509	NYSE	TR	Mon, Feb 25, 2013	20.95	20.95	20.40	20.45
5508	NYSE	TR	Fri, Feb 22, 2013	20.78	21.08	20.73	20.92
5507	NYSE	TR	Thu, Feb 21, 2013	20.61	20.85	20.57	20.66
5506	NYSE	TR	Wed, Feb 20, 2013	20.79	20.89	20.57	20.60
5505	NYSE	TR	Tue, Feb 19, 2013	20.69	20.80	20.63	20.79
5504	NYSE	TR	Fri, Feb 15, 2013	20.83	21.00	20.60	20.72
5503	NYSE	TR	Thu, Feb 14, 2013	20.43	20.81	20.43	20.76
5502	NYSE	TR	Wed, Feb 13, 2013	20.46	20.50	20.36	20.47
5501	NYSE	TR	Tue, Feb 12, 2013	20.34	20.46	20.27	20.46
5500	NYSE	TR	Mon, Feb 11, 2013	20.40	20.47	20.24	20.31
5499	NYSE	TR	Fri, Feb 8, 2013	20.34	20.46	20.31	20.42
5498	NYSE	TR	Thu, Feb 7, 2013	20.44	20.46	20.25	20.37
5497	NYSE	TR	Wed, Feb 6, 2013	20.13	20.47	20.13	20.43
5496	NYSE	TR	Tue, Feb 5, 2013	20.35	20.45	20.19	20.22
5495	NYSE	TR	Mon, Feb 4, 2013	20.42	20.43	20.25	20.31
5494	NYSE	TR	Fri, Feb 1, 2013	20.28	20.72	20.11	20.45
5493	NYSE	TR	Thu, Jan 31, 2013	20.21	20.36	20.07	20.16
5492	NYSE	TR	Wed, Jan 30, 2013	20.15	20.33	20.14	20.26
5491	NYSE	TR	Tue, Jan 29, 2013	20.33	20.39	20.11	20.20
5490	NYSE	TR	Mon, Jan 28, 2013	20.31	20.39	20.14	20.32
5489	NYSE	TR	Fri, Jan 25, 2013	20.32	20.34	20.05	20.28
5488	NYSE	TR	Thu, Jan 24, 2013	20.09	20.33	20.09	20.22
5487	NYSE	TR	Wed, Jan 23, 2013	20.20	20.29	19.90	20.09
5486	NYSE	TR	Tue, Jan 22, 2013	20.19	20.25	20.05	20.16
5485	NYSE	TR	Fri, Jan 18, 2013	20.19	20.27	20.08	20.23
5484	NYSE	TR	Thu, Jan 17, 2013	19.84	20.15	19.78	20.11
5483	NYSE	TR	Wed, Jan 16, 2013	19.65	19.84	19.60	19.76
5482	NYSE	TR	Tue, Jan 15, 2013	19.47	19.79	19.47	19.73
5481	NYSE	TR	Mon, Jan 14, 2013	19.39	19.67	19.39	19.61
5480	NYSE	TR	Fri, Jan 11, 2013	19.54	19.66	19.37	19.47
5479	NYSE	TR	Thu, Jan 10, 2013	19.55	19.55	19.33	19.44
5478	NYSE	TR	Wed, Jan 9, 2013	19.46	19.55	19.33	19.46
5477	NYSE	TR	Tue, Jan 8, 2013	19.56	19.62	19.35	19.41
5476	NYSE	TR	Mon, Jan 7, 2013	19.66	19.77	19.55	19.57
5475	NYSE	TR	Fri, Jan 4, 2013	19.87	19.90	19.77	19.79
5474	NYSE	TR	Thu, Jan 3, 2013	19.93	19.94	19.72	19.76
5473	NYSE	TR	Wed, Jan 2, 2013	19.66	19.93	19.58	19.90
5472	NYSE	TR	Mon, Dec 31, 2012	19.04	19.32	18.84	19.29
5471	NYSE	TR	Fri, Dec 28, 2012	19.09	19.35	19.01	19.06
5470	NYSE	TR	Thu, Dec 27, 2012	19.34	19.37	19.01	19.14
5469	NYSE	TR	Wed, Dec 26, 2012	19.68	19.70	19.29	19.36
5468	NYSE	TR	Mon, Dec 24, 2012	20.02	20.05	19.51	19.69
5467	NYSE	TR	Fri, Dec 21, 2012	19.60	20.05	19.47	20.04
5466	NYSE	TR	Thu, Dec 20, 2012	19.78	19.90	19.56	19.70
5465	NYSE	TR	Wed, Dec 19, 2012	19.93	19.95	19.75	19.78
5464	NYSE	TR	Tue, Dec 18, 2012	19.97	19.97	19.65	19.94
5463	NYSE	TR	Mon, Dec 17, 2012	19.74	19.99	19.74	19.87
5462	NYSE	TR	Fri, Dec 14, 2012	19.73	20.05	19.67	19.73
5461	NYSE	TR	Thu, Dec 13, 2012	20.04	20.06	19.71	19.79
5460	NYSE	TR	Wed, Dec 12, 2012	20.67	20.67	20.34	20.40
5459	NYSE	TR	Tue, Dec 11, 2012	20.34	20.76	20.28	20.57
5458	NYSE	TR	Mon, Dec 10, 2012	20.62	20.90	20.15	20.20
5457	NYSE	TR	Fri, Dec 7, 2012	20.37	20.44	20.08	20.39
5456	NYSE	TR	Thu, Dec 6, 2012	20.50	20.53	20.23	20.29
5455	NYSE	TR	Wed, Dec 5, 2012	21.21	21.21	20.43	20.48
5454	NYSE	TR	Tue, Dec 4, 2012	21.32	21.62	20.96	21.08
5453	NYSE	TR	Mon, Dec 3, 2012	20.84	21.36	20.84	21.28
5452	NYSE	TR	Fri, Nov 30, 2012	20.37	20.37	19.99	20.22
5451	NYSE	TR	Thu, Nov 29, 2012	20.16	20.46	20.16	20.32
5450	NYSE	TR	Wed, Nov 28, 2012	19.76	20.07	19.76	20.05
5449	NYSE	TR	Tue, Nov 27, 2012	19.89	20.16	19.88	19.93
5448	NYSE	TR	Mon, Nov 26, 2012	19.82	19.93	19.76	19.90
5447	NYSE	TR	Fri, Nov 23, 2012	19.91	19.91	19.76	19.91
5446	NYSE	TR	Wed, Nov 21, 2012	19.72	19.84	19.63	19.82
5445	NYSE	TR	Tue, Nov 20, 2012	19.77	19.77	19.41	19.73
5444	NYSE	TR	Mon, Nov 19, 2012	19.61	19.85	19.53	19.83
5443	NYSE	TR	Fri, Nov 16, 2012	19.26	19.48	19.05	19.40
5442	NYSE	TR	Thu, Nov 15, 2012	19.41	19.53	19.15	19.31
5441	NYSE	TR	Wed, Nov 14, 2012	19.67	19.67	19.38	19.44
5440	NYSE	TR	Tue, Nov 13, 2012	19.43	19.71	19.43	19.58
5439	NYSE	TR	Mon, Nov 12, 2012	19.51	19.64	19.34	19.54
5438	NYSE	TR	Fri, Nov 9, 2012	19.31	19.53	19.12	19.43
5437	NYSE	TR	Thu, Nov 8, 2012	19.55	19.76	19.35	19.36
5436	NYSE	TR	Wed, Nov 7, 2012	19.99	20.00	19.51	19.57
5435	NYSE	TR	Tue, Nov 6, 2012	19.87	20.23	19.81	20.14
5434	NYSE	TR	Mon, Nov 5, 2012	19.87	19.91	19.59	19.82
5433	NYSE	TR	Fri, Nov 2, 2012	20.41	20.41	19.86	19.86
5432	NYSE	TR	Thu, Nov 1, 2012	19.87	20.44	19.83	20.30
5431	NYSE	TR	Wed, Oct 31, 2012	19.97	19.99	19.67	19.83
5430	NYSE	TR	Fri, Oct 26, 2012	19.96	19.99	19.79	19.82
5429	NYSE	TR	Thu, Oct 25, 2012	19.67	20.00	19.67	20.00
5428	NYSE	TR	Wed, Oct 24, 2012	19.97	20.02	19.49	19.53
5427	NYSE	TR	Tue, Oct 23, 2012	19.71	20.14	19.58	19.99
5426	NYSE	TR	Mon, Oct 22, 2012	19.87	20.01	19.67	19.85
5425	NYSE	TR	Fri, Oct 19, 2012	19.98	20.02	19.64	19.86
5424	NYSE	TR	Thu, Oct 18, 2012	20.07	20.25	20.03	20.07
5423	NYSE	TR	Wed, Oct 17, 2012	20.09	20.29	20.07	20.08
5422	NYSE	TR	Tue, Oct 16, 2012	20.10	20.28	20.03	20.08
5421	NYSE	TR	Mon, Oct 15, 2012	19.82	20.17	19.76	20.06
5420	NYSE	TR	Fri, Oct 12, 2012	19.96	20.18	19.77	19.79
5419	NYSE	TR	Thu, Oct 11, 2012	19.93	20.05	19.87	19.96
5418	NYSE	TR	Wed, Oct 10, 2012	19.89	20.02	19.72	19.81
5417	NYSE	TR	Tue, Oct 9, 2012	20.40	20.42	19.80	19.83
5416	NYSE	TR	Mon, Oct 8, 2012	20.27	20.55	20.21	20.42
5415	NYSE	TR	Fri, Oct 5, 2012	20.46	20.46	20.28	20.40
5414	NYSE	TR	Thu, Oct 4, 2012	20.21	20.39	20.10	20.38
5413	NYSE	TR	Wed, Oct 3, 2012	20.14	20.21	19.63	20.12
5412	NYSE	TR	Tue, Oct 2, 2012	20.14	20.32	20.05	20.14
5411	NYSE	TR	Mon, Oct 1, 2012	20.11	20.34	19.99	20.07
5410	NYSE	TR	Fri, Sep 28, 2012	20.05	20.21	19.84	20.08
5409	NYSE	TR	Thu, Sep 27, 2012	19.97	20.25	19.90	20.15
5408	NYSE	TR	Wed, Sep 26, 2012	19.85	20.06	19.85	19.98
5407	NYSE	TR	Tue, Sep 25, 2012	20.22	20.22	19.84	19.86
5406	NYSE	TR	Mon, Sep 24, 2012	19.92	20.12	19.84	20.07
5405	NYSE	TR	Fri, Sep 21, 2012	19.85	19.99	19.66	19.94
5404	NYSE	TR	Thu, Sep 20, 2012	19.79	19.98	19.67	19.70
5403	NYSE	TR	Wed, Sep 19, 2012	19.95	20.07	19.87	19.87
5402	NYSE	TR	Tue, Sep 18, 2012	19.87	20.08	19.76	19.93
5401	NYSE	TR	Mon, Sep 17, 2012	19.78	19.96	19.48	19.90
5400	NYSE	TR	Fri, Sep 14, 2012	19.90	20.08	19.80	19.87
5399	NYSE	TR	Thu, Sep 13, 2012	19.69	20.05	19.59	19.94
5398	NYSE	TR	Wed, Sep 12, 2012	19.92	19.92	19.51	19.70
5397	NYSE	TR	Tue, Sep 11, 2012	19.58	19.70	19.53	19.58
5396	NYSE	TR	Mon, Sep 10, 2012	19.62	19.72	19.42	19.61
5395	NYSE	TR	Fri, Sep 7, 2012	19.53	19.68	19.44	19.58
5394	NYSE	TR	Thu, Sep 6, 2012	18.94	19.50	18.92	19.47
5393	NYSE	TR	Wed, Sep 5, 2012	19.04	19.23	18.83	18.89
5392	NYSE	TR	Tue, Sep 4, 2012	18.90	19.14	18.88	19.12
5391	NYSE	TR	Fri, Aug 31, 2012	19.21	19.22	18.87	18.88
5390	NYSE	TR	Thu, Aug 30, 2012	19.23	19.23	18.94	19.05
5389	NYSE	TR	Wed, Aug 29, 2012	19.32	19.47	19.23	19.26
5388	NYSE	TR	Tue, Aug 28, 2012	19.18	19.56	19.17	19.28
5387	NYSE	TR	Mon, Aug 27, 2012	18.97	19.38	18.96	19.15
5386	NYSE	TR	Fri, Aug 24, 2012	18.83	19.00	18.75	18.95
5385	NYSE	TR	Thu, Aug 23, 2012	18.83	18.91	18.76	18.83
5384	NYSE	TR	Wed, Aug 22, 2012	18.88	18.97	18.71	18.77
5383	NYSE	TR	Tue, Aug 21, 2012	18.71	19.03	18.71	18.83
5382	NYSE	TR	Mon, Aug 20, 2012	18.60	18.70	18.56	18.69
5381	NYSE	TR	Fri, Aug 17, 2012	18.42	18.65	18.35	18.65
5380	NYSE	TR	Thu, Aug 16, 2012	18.30	18.48	18.28	18.45
5379	NYSE	TR	Wed, Aug 15, 2012	18.13	18.35	18.13	18.31
5378	NYSE	TR	Tue, Aug 14, 2012	18.30	18.37	18.10	18.18
5377	NYSE	TR	Mon, Aug 13, 2012	18.27	18.30	18.07	18.21
5376	NYSE	TR	Fri, Aug 10, 2012	18.10	18.35	18.03	18.27
5375	NYSE	TR	Thu, Aug 9, 2012	18.06	18.17	18.02	18.12
5374	NYSE	TR	Wed, Aug 8, 2012	18.13	18.19	18.00	18.11
5373	NYSE	TR	Tue, Aug 7, 2012	18.33	18.49	18.14	18.23
5372	NYSE	TR	Mon, Aug 6, 2012	18.40	18.44	18.23	18.27
5371	NYSE	TR	Fri, Aug 3, 2012	17.95	18.34	17.94	18.21
5370	NYSE	TR	Thu, Aug 2, 2012	17.75	17.90	17.68	17.75
5369	NYSE	TR	Wed, Aug 1, 2012	18.24	18.33	17.80	17.83
5368	NYSE	TR	Tue, Jul 31, 2012	18.45	18.45	18.13	18.22
5367	NYSE	TR	Mon, Jul 30, 2012	18.45	18.58	18.40	18.48
5366	NYSE	TR	Fri, Jul 27, 2012	18.13	18.57	17.82	18.52
5365	NYSE	TR	Thu, Jul 26, 2012	18.16	18.30	18.07	18.12
5364	NYSE	TR	Wed, Jul 25, 2012	17.93	18.04	17.83	18.00
5363	NYSE	TR	Tue, Jul 24, 2012	18.25	18.25	17.78	17.84
5362	NYSE	TR	Mon, Jul 23, 2012	18.16	18.23	18.05	18.18
5361	NYSE	TR	Fri, Jul 20, 2012	18.22	18.31	18.19	18.25
5360	NYSE	TR	Thu, Jul 19, 2012	18.54	18.56	18.22	18.33
5359	NYSE	TR	Wed, Jul 18, 2012	18.39	18.60	18.34	18.57
5358	NYSE	TR	Tue, Jul 17, 2012	18.30	18.52	18.30	18.39
5357	NYSE	TR	Mon, Jul 16, 2012	18.43	18.51	18.12	18.22
5356	NYSE	TR	Fri, Jul 13, 2012	18.17	18.52	18.17	18.43
5355	NYSE	TR	Thu, Jul 12, 2012	18.16	18.26	17.95	18.18
5354	NYSE	TR	Wed, Jul 11, 2012	18.19	18.36	18.16	18.27
5353	NYSE	TR	Tue, Jul 10, 2012	18.27	18.29	17.93	18.16
5352	NYSE	TR	Mon, Jul 9, 2012	18.09	18.27	18.01	18.19
5351	NYSE	TR	Fri, Jul 6, 2012	18.04	18.17	18.04	18.11
5350	NYSE	TR	Thu, Jul 5, 2012	18.38	18.44	18.11	18.16
5349	NYSE	TR	Tue, Jul 3, 2012	18.10	18.42	18.01	18.40
5348	NYSE	TR	Mon, Jul 2, 2012	17.75	18.14	17.64	18.14
5347	NYSE	TR	Fri, Jun 29, 2012	17.40	17.82	17.40	17.75
5346	NYSE	TR	Thu, Jun 28, 2012	16.88	17.35	16.88	17.34
5345	NYSE	TR	Wed, Jun 27, 2012	16.95	17.06	16.90	17.02
5344	NYSE	TR	Tue, Jun 26, 2012	17.00	17.07	16.84	16.97
5343	NYSE	TR	Mon, Jun 25, 2012	16.97	17.12	16.97	17.00
5342	NYSE	TR	Fri, Jun 22, 2012	17.11	17.26	17.08	17.19
5341	NYSE	TR	Thu, Jun 21, 2012	17.35	17.41	17.04	17.06
5340	NYSE	TR	Wed, Jun 20, 2012	17.36	17.44	17.29	17.39
5339	NYSE	TR	Tue, Jun 19, 2012	17.20	17.41	17.14	17.40
5338	NYSE	TR	Mon, Jun 18, 2012	16.87	17.18	16.86	17.15
5337	NYSE	TR	Fri, Jun 15, 2012	16.94	17.12	16.89	16.94
5336	NYSE	TR	Thu, Jun 14, 2012	16.79	16.97	16.69	16.87
5335	NYSE	TR	Wed, Jun 13, 2012	16.77	16.97	16.73	16.77
5334	NYSE	TR	Tue, Jun 12, 2012	16.86	16.96	16.74	16.78
5333	NYSE	TR	Mon, Jun 11, 2012	17.10	17.10	16.79	16.79
5332	NYSE	TR	Fri, Jun 8, 2012	16.77	17.06	16.73	16.97
5331	NYSE	TR	Thu, Jun 7, 2012	16.93	16.94	16.75	16.77
5330	NYSE	TR	Wed, Jun 6, 2012	16.65	16.77	16.53	16.77
5329	NYSE	TR	Tue, Jun 5, 2012	16.44	16.57	16.39	16.53
5328	NYSE	TR	Mon, Jun 4, 2012	16.40	16.53	16.33	16.51
5327	NYSE	TR	Fri, Jun 1, 2012	16.38	16.60	16.33	16.34
5326	NYSE	TR	Thu, May 31, 2012	16.81	16.86	16.62	16.63
5325	NYSE	TR	Wed, May 30, 2012	16.81	16.91	16.79	16.81
5324	NYSE	TR	Tue, May 29, 2012	16.77	16.99	16.76	16.97
5323	NYSE	TR	Fri, May 25, 2012	16.67	16.79	16.65	16.75
5322	NYSE	TR	Thu, May 24, 2012	16.62	16.69	16.49	16.69
5321	NYSE	TR	Wed, May 23, 2012	16.62	16.69	16.47	16.64
5320	NYSE	TR	Tue, May 22, 2012	16.71	16.81	16.65	16.71
5319	NYSE	TR	Mon, May 21, 2012	16.72	16.75	16.49	16.71
5318	NYSE	TR	Fri, May 18, 2012	16.80	16.94	16.63	16.66
5317	NYSE	TR	Thu, May 17, 2012	16.80	16.91	16.72	16.81
5316	NYSE	TR	Wed, May 16, 2012	16.74	16.85	16.70	16.80
5315	NYSE	TR	Tue, May 15, 2012	16.47	16.68	16.46	16.65
5314	NYSE	TR	Mon, May 14, 2012	16.47	16.65	16.38	16.49
5313	NYSE	TR	Fri, May 11, 2012	16.58	16.76	16.50	16.59
5312	NYSE	TR	Thu, May 10, 2012	16.53	16.74	16.44	16.70
5311	NYSE	TR	Wed, May 9, 2012	16.64	16.68	16.29	16.38
5310	NYSE	TR	Tue, May 8, 2012	16.56	16.85	16.55	16.83
5309	NYSE	TR	Mon, May 7, 2012	16.65	16.76	16.60	16.70
5308	NYSE	TR	Fri, May 4, 2012	16.73	16.75	16.56	16.68
5307	NYSE	TR	Thu, May 3, 2012	17.00	17.00	16.70	16.80
5306	NYSE	TR	Wed, May 2, 2012	17.15	17.17	16.81	16.98
5305	NYSE	TR	Tue, May 1, 2012	17.70	17.72	17.27	17.28
5304	NYSE	TR	Mon, Apr 30, 2012	17.29	17.84	17.27	17.72
5303	NYSE	TR	Fri, Apr 27, 2012	17.29	17.38	17.17	17.33
5302	NYSE	TR	Thu, Apr 26, 2012	17.16	17.41	17.14	17.32
5301	NYSE	TR	Wed, Apr 25, 2012	17.10	17.21	17.04	17.17
5300	NYSE	TR	Tue, Apr 24, 2012	16.41	17.08	16.41	17.03
5299	NYSE	TR	Mon, Apr 23, 2012	16.54	16.56	16.40	16.44
5298	NYSE	TR	Fri, Apr 20, 2012	16.44	16.76	16.36	16.76
5297	NYSE	TR	Thu, Apr 19, 2012	16.32	16.37	16.13	16.27
5296	NYSE	TR	Wed, Apr 18, 2012	16.56	16.56	16.30	16.33
5295	NYSE	TR	Tue, Apr 17, 2012	16.50	16.72	16.45	16.64
5294	NYSE	TR	Mon, Apr 16, 2012	16.32	16.45	16.22	16.38
5293	NYSE	TR	Fri, Apr 13, 2012	16.34	16.43	16.20	16.22
5292	NYSE	TR	Thu, Apr 12, 2012	16.30	16.48	16.28	16.42
5291	NYSE	TR	Wed, Apr 11, 2012	16.25	16.41	16.18	16.33
5290	NYSE	TR	Tue, Apr 10, 2012	16.36	16.41	16.09	16.15
5289	NYSE	TR	Mon, Apr 9, 2012	16.41	16.56	16.41	16.42
5288	NYSE	TR	Thu, Apr 5, 2012	16.70	16.73	16.57	16.62
5287	NYSE	TR	Wed, Apr 4, 2012	16.80	16.87	16.73	16.76
5286	NYSE	TR	Tue, Apr 3, 2012	17.05	17.12	16.84	16.94
5285	NYSE	TR	Mon, Apr 2, 2012	17.00	17.11	16.95	17.05
5284	NYSE	TR	Fri, Mar 30, 2012	17.21	17.23	16.99	17.05
5283	NYSE	TR	Thu, Mar 29, 2012	17.05	17.14	16.94	17.08
5282	NYSE	TR	Wed, Mar 28, 2012	17.12	17.18	17.01	17.15
5281	NYSE	TR	Tue, Mar 27, 2012	17.14	17.27	17.11	17.17
5280	NYSE	TR	Mon, Mar 26, 2012	17.08	17.19	17.04	17.11
5279	NYSE	TR	Fri, Mar 23, 2012	16.87	16.93	16.70	16.93
5278	NYSE	TR	Thu, Mar 22, 2012	16.85	16.92	16.74	16.83
5277	NYSE	TR	Wed, Mar 21, 2012	17.02	17.08	16.85	17.00
5276	NYSE	TR	Tue, Mar 20, 2012	17.00	17.14	16.96	17.00
5275	NYSE	TR	Mon, Mar 19, 2012	16.99	17.23	16.94	17.12
5274	NYSE	TR	Fri, Mar 16, 2012	16.97	17.11	16.93	17.04
5273	NYSE	TR	Thu, Mar 15, 2012	16.91	17.02	16.81	17.02
5272	NYSE	TR	Wed, Mar 14, 2012	17.15	17.20	16.91	16.94
5271	NYSE	TR	Tue, Mar 13, 2012	17.00	17.19	16.94	17.19
5270	NYSE	TR	Mon, Mar 12, 2012	16.86	17.00	16.86	16.92
5269	NYSE	TR	Fri, Mar 9, 2012	16.65	16.96	16.57	16.84
5268	NYSE	TR	Thu, Mar 8, 2012	16.66	16.68	16.52	16.65
5267	NYSE	TR	Wed, Mar 7, 2012	16.61	16.62	16.52	16.59
5266	NYSE	TR	Tue, Mar 6, 2012	16.70	16.89	16.56	16.59
5265	NYSE	TR	Mon, Mar 5, 2012	16.57	16.88	16.56	16.84
5264	NYSE	TR	Fri, Mar 2, 2012	16.84	16.84	16.46	16.67
5263	NYSE	TR	Thu, Mar 1, 2012	16.85	16.93	16.67	16.84
5262	NYSE	TR	Wed, Feb 29, 2012	17.03	17.09	16.80	16.80
5261	NYSE	TR	Tue, Feb 28, 2012	17.22	17.25	16.98	17.00
5260	NYSE	TR	Mon, Feb 27, 2012	17.16	17.29	17.05	17.17
5259	NYSE	TR	Fri, Feb 24, 2012	17.34	17.35	17.12	17.22
5258	NYSE	TR	Thu, Feb 23, 2012	17.15	17.32	17.06	17.29
5257	NYSE	TR	Wed, Feb 22, 2012	17.22	17.25	17.06	17.11
5256	NYSE	TR	Tue, Feb 21, 2012	17.39	17.39	17.12	17.24
5255	NYSE	TR	Fri, Feb 17, 2012	17.52	17.52	17.30	17.41
5254	NYSE	TR	Thu, Feb 16, 2012	17.16	17.53	17.14	17.46
5253	NYSE	TR	Wed, Feb 15, 2012	17.32	17.55	17.06	17.16
5252	NYSE	TR	Tue, Feb 14, 2012	17.02	17.22	16.99	17.16
5251	NYSE	TR	Mon, Feb 13, 2012	17.23	17.27	17.06	17.11
5250	NYSE	TR	Fri, Feb 10, 2012	17.15	17.22	17.01	17.06
5249	NYSE	TR	Thu, Feb 9, 2012	17.39	17.50	17.17	17.29
5248	NYSE	TR	Wed, Feb 8, 2012	17.41	17.50	17.19	17.37
5247	NYSE	TR	Tue, Feb 7, 2012	17.54	17.61	17.35	17.37
5246	NYSE	TR	Mon, Feb 6, 2012	17.66	17.69	17.53	17.61
5245	NYSE	TR	Fri, Feb 3, 2012	17.87	17.94	17.69	17.76
5244	NYSE	TR	Thu, Feb 2, 2012	17.68	17.79	17.63	17.63
5243	NYSE	TR	Wed, Feb 1, 2012	17.60	17.76	17.53	17.70
5242	NYSE	TR	Tue, Jan 31, 2012	17.83	17.85	17.51	17.51
5241	NYSE	TR	Mon, Jan 30, 2012	17.72	17.84	17.59	17.74
5240	NYSE	TR	Fri, Jan 27, 2012	17.68	17.91	17.68	17.82
5239	NYSE	TR	Thu, Jan 26, 2012	17.82	17.92	17.68	17.76
5238	NYSE	TR	Wed, Jan 25, 2012	17.64	17.84	17.55	17.81
5237	NYSE	TR	Tue, Jan 24, 2012	17.45	17.70	17.41	17.68
5236	NYSE	TR	Mon, Jan 23, 2012	17.60	17.69	17.44	17.54
5235	NYSE	TR	Fri, Jan 20, 2012	17.53	17.66	17.47	17.63
5234	NYSE	TR	Thu, Jan 19, 2012	17.54	17.59	17.33	17.58
5233	NYSE	TR	Wed, Jan 18, 2012	17.07	17.49	17.01	17.48
5232	NYSE	TR	Tue, Jan 17, 2012	17.15	17.24	17.03	17.05
5231	NYSE	TR	Fri, Jan 13, 2012	17.12	17.16	16.99	17.07
5230	NYSE	TR	Thu, Jan 12, 2012	17.19	17.34	17.12	17.30
5229	NYSE	TR	Wed, Jan 11, 2012	17.10	17.25	17.06	17.18
5228	NYSE	TR	Tue, Jan 10, 2012	17.20	17.24	17.11	17.17
5227	NYSE	TR	Mon, Jan 9, 2012	16.98	17.17	16.91	17.02
5226	NYSE	TR	Fri, Jan 6, 2012	17.03	17.09	16.86	16.94
5225	NYSE	TR	Thu, Jan 5, 2012	16.94	17.14	16.88	17.05
5224	NYSE	TR	Wed, Jan 4, 2012	17.05	17.10	16.96	17.03
5223	NYSE	TR	Tue, Jan 3, 2012	17.42	17.42	17.04	17.14
5222	NYSE	TR	Fri, Dec 30, 2011	17.27	17.32	17.06	17.10
5221	NYSE	TR	Thu, Dec 29, 2011	17.06	17.37	17.05	17.36
5220	NYSE	TR	Wed, Dec 28, 2011	17.34	17.34	16.98	16.99
5219	NYSE	TR	Tue, Dec 27, 2011	17.07	17.38	17.06	17.30
5218	NYSE	TR	Fri, Dec 23, 2011	17.23	17.27	17.12	17.15
5217	NYSE	TR	Thu, Dec 22, 2011	17.28	17.30	17.08	17.24
5216	NYSE	TR	Wed, Dec 21, 2011	16.90	17.33	16.90	17.24
5215	NYSE	TR	Tue, Dec 20, 2011	16.88	17.01	16.83	16.98
5214	NYSE	TR	Mon, Dec 19, 2011	17.09	17.27	16.62	16.64
5213	NYSE	TR	Fri, Dec 16, 2011	17.24	17.46	16.93	17.02
5212	NYSE	TR	Thu, Dec 15, 2011	17.03	17.27	16.91	17.13
5211	NYSE	TR	Wed, Dec 14, 2011	16.88	17.06	16.84	16.88
5210	NYSE	TR	Tue, Dec 13, 2011	17.48	17.60	16.98	17.00
5209	NYSE	TR	Mon, Dec 12, 2011	17.49	17.53	17.19	17.35
5208	NYSE	TR	Fri, Dec 9, 2011	16.95	17.70	16.95	17.63
5207	NYSE	TR	Thu, Dec 8, 2011	17.27	17.29	16.98	17.02
5206	NYSE	TR	Wed, Dec 7, 2011	17.22	17.44	16.93	17.36
5205	NYSE	TR	Tue, Dec 6, 2011	17.16	17.42	17.09	17.32
5204	NYSE	TR	Mon, Dec 5, 2011	17.18	17.26	16.98	17.16
5203	NYSE	TR	Fri, Dec 2, 2011	17.17	17.25	16.90	16.96
5202	NYSE	TR	Thu, Dec 1, 2011	17.35	17.41	17.03	17.06
5201	NYSE	TR	Wed, Nov 30, 2011	17.09	17.42	17.04	17.42
5200	NYSE	TR	Tue, Nov 29, 2011	16.90	16.90	16.68	16.69
5199	NYSE	TR	Mon, Nov 28, 2011	16.98	16.98	16.67	16.83
5198	NYSE	TR	Fri, Nov 25, 2011	16.49	16.70	16.49	16.53
5197	NYSE	TR	Wed, Nov 23, 2011	16.98	17.01	16.49	16.51
5196	NYSE	TR	Tue, Nov 22, 2011	17.09	17.20	16.98	17.01
5195	NYSE	TR	Mon, Nov 21, 2011	17.09	17.18	17.01	17.04
5194	NYSE	TR	Fri, Nov 18, 2011	17.27	17.37	17.22	17.27
5193	NYSE	TR	Thu, Nov 17, 2011	17.23	17.48	17.19	17.28
5192	NYSE	TR	Wed, Nov 16, 2011	17.37	17.68	17.25	17.27
5191	NYSE	TR	Tue, Nov 15, 2011	17.16	17.66	17.16	17.51
5190	NYSE	TR	Mon, Nov 14, 2011	17.52	17.52	17.12	17.23
5189	NYSE	TR	Fri, Nov 11, 2011	17.43	17.62	17.32	17.52
5188	NYSE	TR	Thu, Nov 10, 2011	17.39	17.39	17.00	17.29
5187	NYSE	TR	Wed, Nov 9, 2011	17.62	17.66	17.13	17.15
5186	NYSE	TR	Tue, Nov 8, 2011	17.86	18.03	17.37	18.00
5185	NYSE	TR	Mon, Nov 7, 2011	17.60	17.81	17.34	17.77
5184	NYSE	TR	Fri, Nov 4, 2011	17.80	17.87	17.57	17.70
5183	NYSE	TR	Thu, Nov 3, 2011	17.56	18.00	17.29	17.94
5182	NYSE	TR	Wed, Nov 2, 2011	17.33	17.57	17.09	17.41
5181	NYSE	TR	Tue, Nov 1, 2011	17.29	17.55	17.01	17.16
5180	NYSE	TR	Mon, Oct 31, 2011	17.94	18.24	17.79	17.89
5179	NYSE	TR	Fri, Oct 28, 2011	18.69	18.69	18.08	18.11
5178	NYSE	TR	Thu, Oct 27, 2011	18.23	18.80	18.09	18.73
5177	NYSE	TR	Wed, Oct 26, 2011	17.97	18.13	17.65	17.88
5176	NYSE	TR	Tue, Oct 25, 2011	18.18	18.23	17.74	17.77
5175	NYSE	TR	Mon, Oct 24, 2011	18.05	18.26	17.88	18.23
5174	NYSE	TR	Fri, Oct 21, 2011	17.88	18.00	17.75	17.97
5173	NYSE	TR	Thu, Oct 20, 2011	17.79	17.79	17.34	17.63
5172	NYSE	TR	Wed, Oct 19, 2011	18.02	18.18	17.71	17.76
5171	NYSE	TR	Tue, Oct 18, 2011	17.64	18.15	17.55	18.05
5170	NYSE	TR	Mon, Oct 17, 2011	18.00	18.00	17.53	17.61
5169	NYSE	TR	Fri, Oct 14, 2011	18.10	18.10	17.83	18.06
5168	NYSE	TR	Thu, Oct 13, 2011	17.93	17.97	17.57	17.89
5167	NYSE	TR	Wed, Oct 12, 2011	17.89	18.13	17.89	18.03
5166	NYSE	TR	Tue, Oct 11, 2011	17.54	17.85	17.54	17.83
5165	NYSE	TR	Mon, Oct 10, 2011	17.61	17.73	17.42	17.70
5164	NYSE	TR	Fri, Oct 7, 2011	17.68	17.68	17.31	17.39
5163	NYSE	TR	Thu, Oct 6, 2011	17.32	17.66	17.25	17.65
5162	NYSE	TR	Wed, Oct 5, 2011	17.52	17.53	17.16	17.40
5161	NYSE	TR	Tue, Oct 4, 2011	16.64	17.57	16.64	17.50
5160	NYSE	TR	Mon, Oct 3, 2011	17.29	17.54	16.79	16.80
5159	NYSE	TR	Fri, Sep 30, 2011	17.42	17.80	17.39	17.42
5158	NYSE	TR	Thu, Sep 29, 2011	17.48	17.67	17.28	17.67
5157	NYSE	TR	Wed, Sep 28, 2011	18.01	18.01	17.21	17.21
5156	NYSE	TR	Tue, Sep 27, 2011	17.87	18.20	17.79	17.95
5155	NYSE	TR	Mon, Sep 26, 2011	17.52	17.60	17.27	17.60
5154	NYSE	TR	Fri, Sep 23, 2011	17.11	17.43	17.08	17.38
5153	NYSE	TR	Thu, Sep 22, 2011	16.64	17.25	16.59	17.13
5152	NYSE	TR	Wed, Sep 21, 2011	17.41	17.70	16.97	16.99
5151	NYSE	TR	Tue, Sep 20, 2011	17.68	17.85	17.37	17.37
5150	NYSE	TR	Mon, Sep 19, 2011	17.69	17.79	17.42	17.60
5149	NYSE	TR	Fri, Sep 16, 2011	17.99	18.10	17.84	17.98
5148	NYSE	TR	Thu, Sep 15, 2011	17.82	17.89	17.59	17.83
5147	NYSE	TR	Wed, Sep 14, 2011	17.50	17.85	17.25	17.71
5146	NYSE	TR	Tue, Sep 13, 2011	17.27	17.49	17.19	17.40
5145	NYSE	TR	Mon, Sep 12, 2011	16.90	17.25	16.80	17.21
5144	NYSE	TR	Fri, Sep 9, 2011	17.42	17.42	16.96	17.10
5143	NYSE	TR	Thu, Sep 8, 2011	17.77	17.97	17.55	17.58
5142	NYSE	TR	Wed, Sep 7, 2011	17.58	17.94	17.52	17.92
5141	NYSE	TR	Tue, Sep 6, 2011	17.16	17.45	17.03	17.40
5140	NYSE	TR	Fri, Sep 2, 2011	17.59	17.92	17.37	17.40
5139	NYSE	TR	Thu, Sep 1, 2011	18.28	18.41	17.82	17.87
5138	NYSE	TR	Wed, Aug 31, 2011	18.53	18.59	18.08	18.31
5137	NYSE	TR	Tue, Aug 30, 2011	18.39	18.56	18.11	18.43
5136	NYSE	TR	Mon, Aug 29, 2011	18.31	18.58	18.11	18.54
5135	NYSE	TR	Fri, Aug 26, 2011	17.83	18.31	17.55	18.14
5134	NYSE	TR	Thu, Aug 25, 2011	18.27	18.28	17.81	17.93
5133	NYSE	TR	Wed, Aug 24, 2011	18.07	18.42	17.92	18.17
5132	NYSE	TR	Tue, Aug 23, 2011	17.54	18.11	17.45	18.11
5131	NYSE	TR	Mon, Aug 22, 2011	17.80	17.80	17.39	17.47
5130	NYSE	TR	Fri, Aug 19, 2011	17.42	17.88	17.34	17.35
5129	NYSE	TR	Thu, Aug 18, 2011	18.05	18.09	17.47	17.63
5128	NYSE	TR	Wed, Aug 17, 2011	18.48	18.65	18.25	18.34
5127	NYSE	TR	Tue, Aug 16, 2011	18.57	18.65	18.21	18.39
5126	NYSE	TR	Mon, Aug 15, 2011	18.62	18.71	18.41	18.71
5125	NYSE	TR	Fri, Aug 12, 2011	18.87	18.87	18.27	18.43
5124	NYSE	TR	Thu, Aug 11, 2011	18.04	19.05	18.02	18.78
5123	NYSE	TR	Wed, Aug 10, 2011	18.75	18.76	17.94	18.02
5122	NYSE	TR	Tue, Aug 9, 2011	18.23	18.83	17.52	18.82
5121	NYSE	TR	Mon, Aug 8, 2011	18.98	19.33	17.89	17.96
5120	NYSE	TR	Fri, Aug 5, 2011	19.56	19.59	18.78	19.30
5119	NYSE	TR	Thu, Aug 4, 2011	20.01	20.19	19.39	19.39
5118	NYSE	TR	Wed, Aug 3, 2011	19.94	20.18	19.69	20.07
5117	NYSE	TR	Tue, Aug 2, 2011	20.09	20.29	19.90	19.90
5116	NYSE	TR	Mon, Aug 1, 2011	20.42	20.42	20.00	20.21
5115	NYSE	TR	Fri, Jul 29, 2011	20.42	20.42	20.16	20.26
5114	NYSE	TR	Thu, Jul 28, 2011	20.44	20.60	20.39	20.40
5113	NYSE	TR	Wed, Jul 27, 2011	20.81	20.81	20.42	20.46
5112	NYSE	TR	Tue, Jul 26, 2011	21.04	21.12	20.53	20.90
5111	NYSE	TR	Mon, Jul 25, 2011	21.04	21.18	20.96	21.01
5110	NYSE	TR	Fri, Jul 22, 2011	21.29	21.36	21.15	21.25
5109	NYSE	TR	Thu, Jul 21, 2011	21.13	21.42	21.04	21.33
5108	NYSE	TR	Wed, Jul 20, 2011	21.29	21.35	20.93	21.05
5107	NYSE	TR	Tue, Jul 19, 2011	21.14	21.35	21.11	21.30
5106	NYSE	TR	Mon, Jul 18, 2011	21.25	21.38	20.86	20.98
5105	NYSE	TR	Fri, Jul 15, 2011	21.16	21.59	21.04	21.27
5104	NYSE	TR	Thu, Jul 14, 2011	21.39	21.50	21.11	21.13
5103	NYSE	TR	Wed, Jul 13, 2011	21.33	21.60	21.25	21.36
5102	NYSE	TR	Tue, Jul 12, 2011	21.03	21.43	21.02	21.24
5101	NYSE	TR	Mon, Jul 11, 2011	21.00	21.20	20.99	21.11
5100	NYSE	TR	Fri, Jul 8, 2011	21.32	21.54	21.17	21.22
5099	NYSE	TR	Thu, Jul 7, 2011	21.49	21.61	21.39	21.53
5098	NYSE	TR	Wed, Jul 6, 2011	21.32	21.46	21.28	21.40
5097	NYSE	TR	Tue, Jul 5, 2011	21.35	21.35	21.16	21.31
5096	NYSE	TR	Fri, Jul 1, 2011	21.17	21.35	21.09	21.31
5095	NYSE	TR	Thu, Jun 30, 2011	21.22	21.28	21.14	21.14
5094	NYSE	TR	Wed, Jun 29, 2011	21.09	21.20	20.98	21.14
5093	NYSE	TR	Tue, Jun 28, 2011	20.89	21.09	20.81	21.07
5092	NYSE	TR	Mon, Jun 27, 2011	20.62	20.89	20.62	20.80
5091	NYSE	TR	Fri, Jun 24, 2011	20.67	20.78	20.55	20.57
5090	NYSE	TR	Thu, Jun 23, 2011	20.49	20.70	20.37	20.67
5089	NYSE	TR	Wed, Jun 22, 2011	20.60	20.94	20.59	20.68
5088	NYSE	TR	Tue, Jun 21, 2011	20.66	20.88	20.54	20.71
5087	NYSE	TR	Mon, Jun 20, 2011	20.37	20.73	20.37	20.55
5086	NYSE	TR	Fri, Jun 17, 2011	20.51	20.70	20.37	20.37
5085	NYSE	TR	Thu, Jun 16, 2011	19.43	20.39	19.43	20.36
5084	NYSE	TR	Wed, Jun 15, 2011	20.18	20.36	20.00	20.07
5083	NYSE	TR	Tue, Jun 14, 2011	20.31	20.47	20.20	20.37
5082	NYSE	TR	Mon, Jun 13, 2011	20.07	20.29	20.03	20.17
5081	NYSE	TR	Fri, Jun 10, 2011	20.29	20.44	20.01	20.05
5080	NYSE	TR	Thu, Jun 9, 2011	20.42	20.56	20.33	20.36
5079	NYSE	TR	Wed, Jun 8, 2011	20.30	20.48	20.30	20.42
5078	NYSE	TR	Tue, Jun 7, 2011	20.46	20.54	20.31	20.39
5077	NYSE	TR	Mon, Jun 6, 2011	20.33	20.44	20.32	20.33
5076	NYSE	TR	Fri, Jun 3, 2011	20.41	20.56	20.31	20.32
5075	NYSE	TR	Thu, Jun 2, 2011	20.76	20.82	20.55	20.60
5074	NYSE	TR	Wed, Jun 1, 2011	21.13	21.19	20.78	20.82
5073	NYSE	TR	Tue, May 31, 2011	20.94	21.20	20.86	21.20
5072	NYSE	TR	Fri, May 27, 2011	20.78	20.92	20.65	20.80
5071	NYSE	TR	Thu, May 26, 2011	20.57	20.77	20.38	20.73
5070	NYSE	TR	Wed, May 25, 2011	20.50	20.70	20.44	20.64
5069	NYSE	TR	Tue, May 24, 2011	20.71	20.74	20.51	20.58
5068	NYSE	TR	Mon, May 23, 2011	20.83	20.94	20.63	20.69
5067	NYSE	TR	Fri, May 20, 2011	21.71	21.85	21.57	21.65
5066	NYSE	TR	Thu, May 19, 2011	21.85	21.88	21.59	21.81
5065	NYSE	TR	Wed, May 18, 2011	21.76	21.76	21.51	21.70
5064	NYSE	TR	Tue, May 17, 2011	21.73	21.85	21.68	21.73
5063	NYSE	TR	Mon, May 16, 2011	21.88	21.99	21.80	21.85
5062	NYSE	TR	Fri, May 13, 2011	22.08	22.17	21.91	22.02
5061	NYSE	TR	Thu, May 12, 2011	21.68	22.09	21.59	22.08
5060	NYSE	TR	Wed, May 11, 2011	21.96	21.97	21.59	21.73
5059	NYSE	TR	Tue, May 10, 2011	21.76	21.97	21.66	21.97
5058	NYSE	TR	Mon, May 9, 2011	21.36	21.69	21.36	21.67
5057	NYSE	TR	Fri, May 6, 2011	21.72	21.79	21.27	21.42
5056	NYSE	TR	Thu, May 5, 2011	21.53	21.76	21.34	21.50
5055	NYSE	TR	Wed, May 4, 2011	21.77	21.86	21.50	21.61
5054	NYSE	TR	Tue, May 3, 2011	21.74	21.86	21.59	21.73
5053	NYSE	TR	Mon, May 2, 2011	22.08	22.14	21.73	21.77
5052	NYSE	TR	Fri, Apr 29, 2011	21.82	22.17	21.73	22.05
5051	NYSE	TR	Thu, Apr 28, 2011	21.68	21.84	21.52	21.84
5050	NYSE	TR	Wed, Apr 27, 2011	21.64	21.71	21.53	21.68
5049	NYSE	TR	Tue, Apr 26, 2011	21.31	21.60	21.31	21.58
5048	NYSE	TR	Mon, Apr 25, 2011	21.27	21.36	21.21	21.33
5047	NYSE	TR	Thu, Apr 21, 2011	21.58	21.58	21.28	21.39
5046	NYSE	TR	Wed, Apr 20, 2011	21.42	21.47	21.26	21.44
5045	NYSE	TR	Tue, Apr 19, 2011	21.37	21.47	21.07	21.18
5044	NYSE	TR	Mon, Apr 18, 2011	21.33	21.49	21.13	21.29
5043	NYSE	TR	Fri, Apr 15, 2011	21.23	21.58	21.23	21.56
5042	NYSE	TR	Thu, Apr 14, 2011	20.98	21.39	20.89	21.31
5041	NYSE	TR	Wed, Apr 13, 2011	21.33	21.46	21.02	21.13
5040	NYSE	TR	Tue, Apr 12, 2011	21.38	21.42	21.18	21.21
5039	NYSE	TR	Mon, Apr 11, 2011	21.42	21.60	21.42	21.43
5038	NYSE	TR	Fri, Apr 8, 2011	21.94	21.99	21.39	21.47
5037	NYSE	TR	Thu, Apr 7, 2011	21.94	22.00	21.77	21.81
5036	NYSE	TR	Wed, Apr 6, 2011	21.70	22.11	21.66	21.89
5035	NYSE	TR	Tue, Apr 5, 2011	21.25	21.71	21.15	21.58
5034	NYSE	TR	Mon, Apr 4, 2011	21.27	21.35	21.19	21.30
5033	NYSE	TR	Fri, Apr 1, 2011	21.24	21.40	21.10	21.25
5032	NYSE	TR	Thu, Mar 31, 2011	20.79	21.17	20.83	21.10
5031	NYSE	TR	Wed, Mar 30, 2011	21.02	21.00	20.83	20.89
5030	NYSE	TR	Tue, Mar 29, 2011	20.83	20.94	20.72	20.92
5029	NYSE	TR	Mon, Mar 28, 2011	20.90	20.95	20.80	20.83
5028	NYSE	TR	Fri, Mar 25, 2011	20.81	20.94	20.72	20.83
5027	NYSE	TR	Thu, Mar 24, 2011	20.69	20.83	20.60	20.72
5026	NYSE	TR	Wed, Mar 23, 2011	20.81	20.81	20.57	20.69
5025	NYSE	TR	Tue, Mar 22, 2011	20.88	20.95	20.78	20.83
5024	NYSE	TR	Mon, Mar 21, 2011	20.76	20.87	20.69	20.83
5023	NYSE	TR	Fri, Mar 18, 2011	20.31	20.64	20.16	20.61
5022	NYSE	TR	Thu, Mar 17, 2011	20.46	20.47	20.06	20.14
5021	NYSE	TR	Wed, Mar 16, 2011	20.16	20.31	19.97	20.17
5020	NYSE	TR	Tue, Mar 15, 2011	19.90	20.31	19.90	20.22
5019	NYSE	TR	Mon, Mar 14, 2011	19.77	20.43	19.77	20.31
5018	NYSE	TR	Fri, Mar 11, 2011	20.33	20.39	20.10	20.35
5017	NYSE	TR	Thu, Mar 10, 2011	20.52	20.52	20.21	20.39
5016	NYSE	TR	Wed, Mar 9, 2011	20.72	20.81	20.57	20.73
5015	NYSE	TR	Tue, Mar 8, 2011	20.33	20.91	20.28	20.72
5014	NYSE	TR	Mon, Mar 7, 2011	20.66	20.66	20.17	20.34
5013	NYSE	TR	Fri, Mar 4, 2011	20.72	20.82	20.52	20.63
5012	NYSE	TR	Thu, Mar 3, 2011	21.03	21.59	21.02	21.47
5011	NYSE	TR	Wed, Mar 2, 2011	20.83	20.91	20.63	20.86
5010	NYSE	TR	Tue, Mar 1, 2011	21.36	21.36	20.83	20.86
5009	NYSE	TR	Mon, Feb 28, 2011	21.22	21.39	21.17	21.28
5008	NYSE	TR	Fri, Feb 25, 2011	20.89	21.19	20.83	21.17
5007	NYSE	TR	Thu, Feb 24, 2011	20.98	21.01	20.59	20.85
5006	NYSE	TR	Wed, Feb 23, 2011	21.15	21.34	20.87	20.89
5005	NYSE	TR	Tue, Feb 22, 2011	21.08	21.48	21.08	21.22
5004	NYSE	TR	Fri, Feb 18, 2011	21.24	21.31	21.09	21.25
5003	NYSE	TR	Thu, Feb 17, 2011	21.10	21.27	20.89	21.24
5002	NYSE	TR	Wed, Feb 16, 2011	20.72	21.13	20.72	21.07
5001	NYSE	TR	Tue, Feb 15, 2011	20.69	20.90	20.52	20.61
5000	NYSE	TR	Mon, Feb 14, 2011	20.89	20.95	20.80	20.87
4999	NYSE	TR	Fri, Feb 11, 2011	20.60	20.94	20.49	20.92
4998	NYSE	TR	Thu, Feb 10, 2011	20.78	20.82	20.67	20.74
4997	NYSE	TR	Wed, Feb 9, 2011	20.81	20.91	20.75	20.80
4996	NYSE	TR	Tue, Feb 8, 2011	20.78	20.88	20.68	20.88
4995	NYSE	TR	Mon, Feb 7, 2011	20.82	20.92	20.70	20.83
4994	NYSE	TR	Fri, Feb 4, 2011	20.82	20.88	20.66	20.80
4993	NYSE	TR	Thu, Feb 3, 2011	20.76	20.98	20.71	20.86
4992	NYSE	TR	Wed, Feb 2, 2011	20.86	21.10	20.78	20.82
4991	NYSE	TR	Tue, Feb 1, 2011	20.76	21.01	20.71	20.95
4990	NYSE	TR	Mon, Jan 31, 2011	20.79	20.86	20.46	20.58
4989	NYSE	TR	Fri, Jan 28, 2011	21.23	21.27	20.67	20.67
4988	NYSE	TR	Thu, Jan 27, 2011	21.34	21.42	21.13	21.26
4987	NYSE	TR	Wed, Jan 26, 2011	21.36	21.59	21.21	21.39
4986	NYSE	TR	Tue, Jan 25, 2011	21.21	21.29	21.08	21.28
4985	NYSE	TR	Mon, Jan 24, 2011	21.24	21.47	21.24	21.30
4984	NYSE	TR	Fri, Jan 21, 2011	21.46	21.46	21.16	21.20
4983	NYSE	TR	Thu, Jan 20, 2011	21.36	21.69	21.34	21.38
4982	NYSE	TR	Wed, Jan 19, 2011	21.72	21.75	21.42	21.44
4981	NYSE	TR	Tue, Jan 18, 2011	21.56	21.78	21.40	21.78
4980	NYSE	TR	Fri, Jan 14, 2011	21.56	21.65	21.45	21.64
4979	NYSE	TR	Thu, Jan 13, 2011	21.53	21.62	21.44	21.62
4978	NYSE	TR	Wed, Jan 12, 2011	21.56	21.69	21.44	21.56
4977	NYSE	TR	Tue, Jan 11, 2011	21.51	21.56	21.41	21.55
4976	NYSE	TR	Mon, Jan 10, 2011	21.04	21.52	20.89	21.43
4975	NYSE	TR	Fri, Jan 7, 2011	21.24	21.27	20.86	21.11
4974	NYSE	TR	Thu, Jan 6, 2011	21.55	21.61	21.05	21.21
4973	NYSE	TR	Wed, Jan 5, 2011	21.28	21.58	21.28	21.49
4972	NYSE	TR	Tue, Jan 4, 2011	22.03	22.03	21.12	21.33
4971	NYSE	TR	Mon, Jan 3, 2011	21.62	22.02	21.61	21.91
4970	NYSE	TR	Fri, Dec 31, 2010	21.92	21.96	21.55	21.56
4969	NYSE	TR	Thu, Dec 30, 2010	21.84	21.99	21.84	21.91
4968	NYSE	TR	Wed, Dec 29, 2010	21.99	22.01	21.85	21.90
4967	NYSE	TR	Tue, Dec 28, 2010	22.30	22.31	21.88	21.91
4966	NYSE	TR	Mon, Dec 27, 2010	21.61	22.29	21.57	22.20
4965	NYSE	TR	Thu, Dec 23, 2010	21.59	21.71	21.44	21.67
4964	NYSE	TR	Wed, Dec 22, 2010	21.33	21.60	21.33	21.53
4963	NYSE	TR	Tue, Dec 21, 2010	21.47	21.47	21.21	21.30
4962	NYSE	TR	Mon, Dec 20, 2010	21.40	21.58	21.27	21.33
4961	NYSE	TR	Fri, Dec 17, 2010	21.62	21.69	21.37	21.40
4960	NYSE	TR	Thu, Dec 16, 2010	21.14	21.58	21.12	21.58
4959	NYSE	TR	Wed, Dec 15, 2010	21.10	21.41	21.10	21.20
4958	NYSE	TR	Tue, Dec 14, 2010	20.94	21.21	20.93	21.15
4957	NYSE	TR	Mon, Dec 13, 2010	20.72	20.90	20.63	20.83
4956	NYSE	TR	Fri, Dec 10, 2010	20.42	20.80	20.36	20.73
4955	NYSE	TR	Thu, Dec 9, 2010	20.46	20.50	20.15	20.48
4954	NYSE	TR	Wed, Dec 8, 2010	20.35	20.45	20.23	20.30
4953	NYSE	TR	Tue, Dec 7, 2010	20.31	20.37	20.18	20.27
4952	NYSE	TR	Mon, Dec 6, 2010	20.05	20.16	20.05	20.08
4951	NYSE	TR	Fri, Dec 3, 2010	20.13	20.22	20.08	20.14
4950	NYSE	TR	Thu, Dec 2, 2010	20.17	20.25	20.05	20.25
4949	NYSE	TR	Wed, Dec 1, 2010	20.14	20.19	19.86	20.11
4948	NYSE	TR	Tue, Nov 30, 2010	20.11	20.11	19.57	19.82
4947	NYSE	TR	Mon, Nov 29, 2010	20.06	20.20	19.79	20.18
4946	NYSE	TR	Fri, Nov 26, 2010	20.05	20.27	20.05	20.21
4945	NYSE	TR	Wed, Nov 24, 2010	19.93	20.14	19.82	20.13
4944	NYSE	TR	Tue, Nov 23, 2010	19.68	19.77	19.53	19.76
4943	NYSE	TR	Mon, Nov 22, 2010	19.56	19.87	19.48	19.84
4942	NYSE	TR	Fri, Nov 19, 2010	19.58	19.67	19.41	19.65
4941	NYSE	TR	Thu, Nov 18, 2010	19.50	19.70	19.40	19.63
4940	NYSE	TR	Wed, Nov 17, 2010	19.52	19.52	19.15	19.34
4939	NYSE	TR	Tue, Nov 16, 2010	19.59	19.65	19.38	19.49
4938	NYSE	TR	Mon, Nov 15, 2010	19.86	19.99	19.76	19.77
4937	NYSE	TR	Fri, Nov 12, 2010	19.82	19.94	19.78	19.78
4936	NYSE	TR	Thu, Nov 11, 2010	19.93	20.05	19.90	19.96
4935	NYSE	TR	Wed, Nov 10, 2010	19.87	20.14	19.73	20.14
4934	NYSE	TR	Tue, Nov 9, 2010	20.25	20.25	19.88	19.96
4933	NYSE	TR	Mon, Nov 8, 2010	20.10	20.35	20.04	20.18
4932	NYSE	TR	Fri, Nov 5, 2010	20.23	20.34	20.12	20.21
4931	NYSE	TR	Thu, Nov 4, 2010	20.07	20.26	20.01	20.16
4930	NYSE	TR	Wed, Nov 3, 2010	19.76	19.94	19.65	19.89
4929	NYSE	TR	Tue, Nov 2, 2010	19.65	19.87	19.59	19.81
4928	NYSE	TR	Mon, Nov 1, 2010	19.67	19.92	19.26	19.50
4927	NYSE	TR	Fri, Oct 29, 2010	19.53	19.84	19.49	19.53
4926	NYSE	TR	Thu, Oct 28, 2010	19.25	19.58	19.21	19.55
4925	NYSE	TR	Wed, Oct 27, 2010	19.16	19.26	18.98	19.21
4924	NYSE	TR	Tue, Oct 26, 2010	19.42	19.44	19.25	19.27
4923	NYSE	TR	Mon, Oct 25, 2010	19.50	19.72	19.42	19.46
4922	NYSE	TR	Fri, Oct 22, 2010	19.49	19.61	19.29	19.46
4921	NYSE	TR	Thu, Oct 21, 2010	19.59	19.84	19.26	19.44
4920	NYSE	TR	Wed, Oct 20, 2010	19.41	19.75	19.38	19.55
4919	NYSE	TR	Tue, Oct 19, 2010	19.32	19.62	19.22	19.32
4918	NYSE	TR	Mon, Oct 18, 2010	19.43	19.56	19.43	19.53
4917	NYSE	TR	Fri, Oct 15, 2010	19.42	19.56	19.31	19.37
4916	NYSE	TR	Thu, Oct 14, 2010	19.18	19.44	19.12	19.32
4915	NYSE	TR	Wed, Oct 13, 2010	18.95	19.21	18.86	19.13
4914	NYSE	TR	Tue, Oct 12, 2010	18.85	19.01	18.74	18.91
4913	NYSE	TR	Mon, Oct 11, 2010	18.98	19.03	18.82	18.91
4912	NYSE	TR	Fri, Oct 8, 2010	18.79	19.08	18.60	19.00
4911	NYSE	TR	Thu, Oct 7, 2010	18.97	19.01	18.73	18.74
4910	NYSE	TR	Wed, Oct 6, 2010	18.72	19.02	18.64	18.84
4909	NYSE	TR	Tue, Oct 5, 2010	18.55	18.86	18.42	18.77
4908	NYSE	TR	Mon, Oct 4, 2010	18.55	18.66	18.32	18.33
4907	NYSE	TR	Fri, Oct 1, 2010	18.69	18.70	18.51	18.61
4906	NYSE	TR	Thu, Sep 30, 2010	18.58	18.68	18.45	18.51
4905	NYSE	TR	Wed, Sep 29, 2010	18.45	18.62	18.32	18.50
4904	NYSE	TR	Tue, Sep 28, 2010	18.30	18.50	18.08	18.45
4903	NYSE	TR	Mon, Sep 27, 2010	18.41	18.43	18.24	18.30
4902	NYSE	TR	Fri, Sep 24, 2010	18.12	18.43	18.04	18.43
4901	NYSE	TR	Thu, Sep 23, 2010	18.12	18.42	17.86	17.90
4900	NYSE	TR	Wed, Sep 22, 2010	18.38	18.65	18.24	18.26
4899	NYSE	TR	Tue, Sep 21, 2010	18.59	18.68	18.42	18.48
4898	NYSE	TR	Mon, Sep 20, 2010	18.23	18.63	18.13	18.62
4897	NYSE	TR	Fri, Sep 17, 2010	17.97	18.50	17.71	18.23
4896	NYSE	TR	Thu, Sep 16, 2010	17.97	18.10	17.75	17.93
4895	NYSE	TR	Wed, Sep 15, 2010	17.86	18.06	17.78	17.95
4894	NYSE	TR	Tue, Sep 14, 2010	17.90	17.97	17.78	17.84
4893	NYSE	TR	Mon, Sep 13, 2010	17.89	17.93	17.75	17.90
4892	NYSE	TR	Fri, Sep 10, 2010	17.78	17.83	17.69	17.76
4891	NYSE	TR	Thu, Sep 9, 2010	17.81	17.81	17.61	17.73
4890	NYSE	TR	Wed, Sep 8, 2010	17.70	17.81	17.59	17.63
4889	NYSE	TR	Tue, Sep 7, 2010	17.81	17.85	17.65	17.69
4888	NYSE	TR	Fri, Sep 3, 2010	18.07	18.07	17.69	17.83
4887	NYSE	TR	Thu, Sep 2, 2010	17.93	17.96	17.68	17.90
4886	NYSE	TR	Wed, Sep 1, 2010	17.78	17.92	17.62	17.87
4885	NYSE	TR	Tue, Aug 31, 2010	17.58	17.68	17.53	17.57
4884	NYSE	TR	Mon, Aug 30, 2010	17.74	17.83	17.56	17.56
4883	NYSE	TR	Fri, Aug 27, 2010	17.69	17.87	17.56	17.84
4882	NYSE	TR	Thu, Aug 26, 2010	17.79	17.91	17.57	17.58
4881	NYSE	TR	Wed, Aug 25, 2010	17.52	17.78	17.50	17.74
4880	NYSE	TR	Tue, Aug 24, 2010	17.67	17.87	17.54	17.60
4879	NYSE	TR	Mon, Aug 23, 2010	18.13	18.22	17.84	17.87
4878	NYSE	TR	Fri, Aug 20, 2010	17.78	18.07	17.65	18.01
4877	NYSE	TR	Thu, Aug 19, 2010	18.01	18.04	17.66	17.83
4876	NYSE	TR	Wed, Aug 18, 2010	18.14	18.27	17.94	18.11
4875	NYSE	TR	Tue, Aug 17, 2010	18.13	18.29	17.89	18.18
4874	NYSE	TR	Mon, Aug 16, 2010	17.96	18.13	17.84	17.94
4873	NYSE	TR	Fri, Aug 13, 2010	17.94	18.18	17.84	18.01
4872	NYSE	TR	Thu, Aug 12, 2010	17.81	18.13	17.80	18.03
4871	NYSE	TR	Wed, Aug 11, 2010	18.16	18.23	18.01	18.07
4870	NYSE	TR	Tue, Aug 10, 2010	18.39	18.53	18.19	18.39
4869	NYSE	TR	Mon, Aug 9, 2010	18.34	18.91	18.26	18.59
4868	NYSE	TR	Fri, Aug 6, 2010	18.21	18.45	17.93	18.29
4867	NYSE	TR	Thu, Aug 5, 2010	18.80	18.80	18.39	18.41
4866	NYSE	TR	Wed, Aug 4, 2010	19.00	19.09	18.80	18.88
4865	NYSE	TR	Tue, Aug 3, 2010	19.00	19.28	18.78	18.93
4864	NYSE	TR	Mon, Aug 2, 2010	18.97	19.17	18.79	19.09
4863	NYSE	TR	Fri, Jul 30, 2010	18.68	18.88	18.60	18.77
4862	NYSE	TR	Thu, Jul 29, 2010	19.26	19.27	18.62	18.87
4861	NYSE	TR	Wed, Jul 28, 2010	19.35	19.48	19.06	19.12
4860	NYSE	TR	Tue, Jul 27, 2010	19.12	19.34	18.95	19.31
4859	NYSE	TR	Mon, Jul 26, 2010	19.09	19.25	18.90	19.05
4858	NYSE	TR	Fri, Jul 23, 2010	18.65	19.05	18.51	19.02
4857	NYSE	TR	Thu, Jul 22, 2010	18.13	18.67	18.08	18.65
4856	NYSE	TR	Wed, Jul 21, 2010	18.25	18.58	17.93	17.95
4855	NYSE	TR	Tue, Jul 20, 2010	17.72	18.16	17.70	18.16
4854	NYSE	TR	Mon, Jul 19, 2010	17.82	17.98	17.77	17.90
4853	NYSE	TR	Fri, Jul 16, 2010	18.07	18.16	17.78	17.82
4852	NYSE	TR	Thu, Jul 15, 2010	18.11	18.19	17.86	18.12
4851	NYSE	TR	Wed, Jul 14, 2010	18.07	18.19	17.97	18.09
4850	NYSE	TR	Tue, Jul 13, 2010	17.80	18.10	17.75	18.08
4849	NYSE	TR	Mon, Jul 12, 2010	17.89	17.98	17.59	17.68
4848	NYSE	TR	Fri, Jul 9, 2010	17.87	17.99	17.82	17.97
4847	NYSE	TR	Thu, Jul 8, 2010	17.76	17.93	17.69	17.91
4846	NYSE	TR	Wed, Jul 7, 2010	17.46	17.67	17.26	17.66
4845	NYSE	TR	Tue, Jul 6, 2010	17.55	17.79	17.28	17.37
4844	NYSE	TR	Fri, Jul 2, 2010	17.60	17.60	17.31	17.37
4843	NYSE	TR	Thu, Jul 1, 2010	17.61	17.63	17.26	17.49
4842	NYSE	TR	Wed, Jun 30, 2010	17.78	17.89	17.57	17.60
4841	NYSE	TR	Tue, Jun 29, 2010	18.13	18.16	17.72	17.78
4840	NYSE	TR	Mon, Jun 28, 2010	18.23	18.47	18.16	18.32
4839	NYSE	TR	Fri, Jun 25, 2010	18.22	18.38	18.04	18.25
4838	NYSE	TR	Thu, Jun 24, 2010	18.23	18.36	18.10	18.12
4837	NYSE	TR	Wed, Jun 23, 2010	18.36	18.41	18.14	18.35
4836	NYSE	TR	Tue, Jun 22, 2010	18.52	18.80	18.39	18.41
4835	NYSE	TR	Mon, Jun 21, 2010	18.99	18.99	18.51	18.58
4834	NYSE	TR	Fri, Jun 18, 2010	18.97	19.02	18.77	18.81
4833	NYSE	TR	Thu, Jun 17, 2010	18.83	18.90	18.68	18.86
4832	NYSE	TR	Wed, Jun 16, 2010	18.76	18.91	18.74	18.82
4831	NYSE	TR	Tue, Jun 15, 2010	18.65	18.86	18.54	18.86
4830	NYSE	TR	Mon, Jun 14, 2010	18.67	18.74	18.45	18.55
4829	NYSE	TR	Fri, Jun 11, 2010	18.42	18.50	18.25	18.47
4828	NYSE	TR	Thu, Jun 10, 2010	18.53	18.62	18.37	18.59
4827	NYSE	TR	Wed, Jun 9, 2010	18.35	18.45	18.22	18.32
4826	NYSE	TR	Tue, Jun 8, 2010	18.21	18.39	17.99	18.30
4825	NYSE	TR	Mon, Jun 7, 2010	18.30	18.48	18.13	18.22
4824	NYSE	TR	Fri, Jun 4, 2010	18.71	18.74	18.19	18.23
4823	NYSE	TR	Thu, Jun 3, 2010	18.88	18.94	18.72	18.91
4822	NYSE	TR	Wed, Jun 2, 2010	18.50	18.91	18.44	18.89
4821	NYSE	TR	Tue, Jun 1, 2010	18.53	18.81	18.46	18.47
4820	NYSE	TR	Fri, May 28, 2010	18.90	18.90	18.50	18.63
4819	NYSE	TR	Thu, May 27, 2010	18.59	18.90	18.43	18.90
4818	NYSE	TR	Wed, May 26, 2010	18.68	18.77	18.24	18.31
4817	NYSE	TR	Tue, May 25, 2010	18.60	18.72	18.32	18.62
4816	NYSE	TR	Mon, May 24, 2010	19.09	19.11	18.76	18.91
4815	NYSE	TR	Fri, May 21, 2010	18.86	19.17	18.74	19.09
4814	NYSE	TR	Thu, May 20, 2010	19.22	19.52	19.12	19.15
4813	NYSE	TR	Wed, May 19, 2010	19.54	19.73	19.41	19.52
4812	NYSE	TR	Tue, May 18, 2010	20.03	20.03	19.61	19.67
4811	NYSE	TR	Mon, May 17, 2010	20.02	20.25	19.58	19.84
4810	NYSE	TR	Fri, May 14, 2010	20.19	20.19	19.78	20.01
4809	NYSE	TR	Thu, May 13, 2010	20.20	20.34	20.04	20.22
4808	NYSE	TR	Wed, May 12, 2010	19.94	20.30	19.74	20.29
4807	NYSE	TR	Tue, May 11, 2010	19.42	20.02	19.28	19.84
4806	NYSE	TR	Mon, May 10, 2010	19.22	19.67	19.17	19.66
4805	NYSE	TR	Fri, May 7, 2010	19.17	19.24	18.75	18.91
4804	NYSE	TR	Thu, May 6, 2010	19.65	19.73	18.44	19.21
4803	NYSE	TR	Wed, May 5, 2010	19.43	19.90	19.43	19.77
4802	NYSE	TR	Tue, May 4, 2010	19.82	19.82	19.53	19.66
4801	NYSE	TR	Mon, May 3, 2010	19.91	20.10	19.67	20.05
4800	NYSE	TR	Fri, Apr 30, 2010	19.89	20.12	19.77	19.79
4799	NYSE	TR	Thu, Apr 29, 2010	20.09	20.18	19.80	19.93
4798	NYSE	TR	Wed, Apr 28, 2010	20.23	20.37	20.02	20.07
4797	NYSE	TR	Tue, Apr 27, 2010	20.29	20.53	20.08	20.10
4796	NYSE	TR	Mon, Apr 26, 2010	20.51	20.74	20.34	20.43
4795	NYSE	TR	Fri, Apr 23, 2010	20.91	20.96	20.49	20.58
4794	NYSE	TR	Thu, Apr 22, 2010	20.57	20.90	20.42	20.86
4793	NYSE	TR	Wed, Apr 21, 2010	20.28	20.75	20.28	20.71
4792	NYSE	TR	Tue, Apr 20, 2010	20.35	20.37	20.19	20.33
4791	NYSE	TR	Mon, Apr 19, 2010	20.17	20.33	20.01	20.24
4790	NYSE	TR	Fri, Apr 16, 2010	20.15	20.32	20.09	20.22
4789	NYSE	TR	Thu, Apr 15, 2010	20.19	20.33	20.12	20.25
4788	NYSE	TR	Wed, Apr 14, 2010	20.18	20.28	20.07	20.28
4787	NYSE	TR	Tue, Apr 13, 2010	20.14	20.17	20.02	20.16
4786	NYSE	TR	Mon, Apr 12, 2010	20.11	20.16	20.02	20.14
4785	NYSE	TR	Fri, Apr 9, 2010	20.29	20.29	19.96	20.19
4784	NYSE	TR	Thu, Apr 8, 2010	20.11	20.29	20.01	20.22
4783	NYSE	TR	Wed, Apr 7, 2010	20.31	20.40	20.05	20.22
4782	NYSE	TR	Tue, Apr 6, 2010	20.19	20.49	20.19	20.40
4781	NYSE	TR	Mon, Apr 5, 2010	20.25	20.28	20.14	20.28
4780	NYSE	TR	Thu, Apr 1, 2010	20.23	20.29	20.05	20.18
4779	NYSE	TR	Wed, Mar 31, 2010	20.17	20.24	20.05	20.11
4778	NYSE	TR	Tue, Mar 30, 2010	20.19	20.33	20.12	20.25
4777	NYSE	TR	Mon, Mar 29, 2010	20.05	20.17	19.98	20.16
4776	NYSE	TR	Fri, Mar 26, 2010	20.12	20.12	19.96	20.05
4775	NYSE	TR	Thu, Mar 25, 2010	20.89	20.89	20.02	20.02
4774	NYSE	TR	Wed, Mar 24, 2010	20.80	20.85	20.69	20.72
4773	NYSE	TR	Tue, Mar 23, 2010	20.58	20.85	20.48	20.83
4772	NYSE	TR	Mon, Mar 22, 2010	20.34	20.61	20.25	20.59
4771	NYSE	TR	Fri, Mar 19, 2010	20.90	20.90	20.42	20.43
4770	NYSE	TR	Thu, Mar 18, 2010	20.75	20.91	20.60	20.80
4769	NYSE	TR	Wed, Mar 17, 2010	20.83	20.98	20.73	20.81
4768	NYSE	TR	Tue, Mar 16, 2010	20.93	20.93	20.71	20.83
4767	NYSE	TR	Mon, Mar 15, 2010	20.78	20.92	20.72	20.83
4766	NYSE	TR	Fri, Mar 12, 2010	20.83	20.87	20.66	20.85
4765	NYSE	TR	Thu, Mar 11, 2010	20.66	20.83	20.59	20.83
4764	NYSE	TR	Wed, Mar 10, 2010	20.77	20.83	20.60	20.82
4763	NYSE	TR	Tue, Mar 9, 2010	20.89	21.13	20.75	20.83
4762	NYSE	TR	Mon, Mar 8, 2010	20.91	21.20	20.87	20.98
4761	NYSE	TR	Fri, Mar 5, 2010	20.48	20.97	20.43	20.96
4760	NYSE	TR	Thu, Mar 4, 2010	21.21	21.39	20.86	20.98
4759	NYSE	TR	Wed, Mar 3, 2010	20.83	21.12	20.74	21.01
4758	NYSE	TR	Tue, Mar 2, 2010	20.52	20.75	20.51	20.75
4757	NYSE	TR	Mon, Mar 1, 2010	20.25	20.62	20.25	20.54
4756	NYSE	TR	Fri, Feb 26, 2010	20.63	20.63	20.21	20.25
4755	NYSE	TR	Thu, Feb 25, 2010	20.02	20.63	20.02	20.63
4754	NYSE	TR	Wed, Feb 24, 2010	20.21	20.43	20.17	20.25
4753	NYSE	TR	Tue, Feb 23, 2010	20.14	20.22	19.85	20.11
4752	NYSE	TR	Mon, Feb 22, 2010	20.06	20.24	19.95	20.15
4751	NYSE	TR	Fri, Feb 19, 2010	19.90	20.09	19.71	20.09
4750	NYSE	TR	Thu, Feb 18, 2010	19.60	20.02	19.39	20.02
4749	NYSE	TR	Wed, Feb 17, 2010	19.65	19.65	19.36	19.53
4748	NYSE	TR	Tue, Feb 16, 2010	19.66	19.71	19.34	19.57
4747	NYSE	TR	Fri, Feb 12, 2010	19.53	19.61	19.27	19.51
4746	NYSE	TR	Thu, Feb 11, 2010	19.40	19.63	19.15	19.61
4745	NYSE	TR	Wed, Feb 10, 2010	19.36	19.52	19.08	19.48
4744	NYSE	TR	Tue, Feb 9, 2010	19.45	19.55	19.13	19.47
4743	NYSE	TR	Mon, Feb 8, 2010	19.32	19.36	19.07	19.26
4742	NYSE	TR	Fri, Feb 5, 2010	19.39	19.41	18.98	19.35
4741	NYSE	TR	Thu, Feb 4, 2010	19.48	19.50	19.20	19.40
4740	NYSE	TR	Wed, Feb 3, 2010	19.44	19.62	19.18	19.60
4739	NYSE	TR	Tue, Feb 2, 2010	19.41	19.64	19.31	19.54
4738	NYSE	TR	Mon, Feb 1, 2010	19.41	19.50	19.23	19.44
4737	NYSE	TR	Fri, Jan 29, 2010	19.70	19.90	19.36	19.37
4736	NYSE	TR	Thu, Jan 28, 2010	19.93	20.10	19.44	19.72
4735	NYSE	TR	Wed, Jan 27, 2010	19.47	19.98	19.44	19.93
4734	NYSE	TR	Tue, Jan 26, 2010	19.62	19.63	19.29	19.61
4733	NYSE	TR	Mon, Jan 25, 2010	19.87	19.95	19.41	19.70
4732	NYSE	TR	Fri, Jan 22, 2010	19.99	20.14	19.79	19.80
4731	NYSE	TR	Thu, Jan 21, 2010	20.19	20.19	19.53	19.92
4730	NYSE	TR	Wed, Jan 20, 2010	20.34	20.34	19.84	20.12
4729	NYSE	TR	Tue, Jan 19, 2010	20.15	20.43	20.09	20.41
4728	NYSE	TR	Fri, Jan 15, 2010	20.42	20.44	19.87	20.07
4727	NYSE	TR	Thu, Jan 14, 2010	20.28	20.48	20.23	20.40
4726	NYSE	TR	Wed, Jan 13, 2010	20.23	20.47	20.10	20.35
4725	NYSE	TR	Tue, Jan 12, 2010	19.97	20.28	19.97	20.22
4724	NYSE	TR	Mon, Jan 11, 2010	20.25	20.25	19.87	20.13
4723	NYSE	TR	Fri, Jan 8, 2010	20.23	20.26	20.09	20.22
4722	NYSE	TR	Thu, Jan 7, 2010	20.31	20.35	20.09	20.31
4721	NYSE	TR	Wed, Jan 6, 2010	20.49	20.64	20.20	20.41
4720	NYSE	TR	Tue, Jan 5, 2010	20.66	20.69	20.34	20.49
4719	NYSE	TR	Mon, Jan 4, 2010	20.55	20.65	20.50	20.63
4718	NYSE	TR	Thu, Dec 31, 2009	20.69	20.80	20.33	20.37
4717	NYSE	TR	Wed, Dec 30, 2009	20.76	20.89	20.58	20.71
4716	NYSE	TR	Tue, Dec 29, 2009	20.81	20.89	20.68	20.88
4715	NYSE	TR	Mon, Dec 28, 2009	20.55	20.75	20.50	20.73
4714	NYSE	TR	Thu, Dec 24, 2009	20.56	20.56	20.31	20.54
4713	NYSE	TR	Wed, Dec 23, 2009	19.99	20.53	19.97	20.47
4712	NYSE	TR	Tue, Dec 22, 2009	19.64	20.03	19.63	20.00
4711	NYSE	TR	Mon, Dec 21, 2009	19.55	19.77	19.47	19.67
4710	NYSE	TR	Fri, Dec 18, 2009	19.46	19.50	19.16	19.50
4709	NYSE	TR	Thu, Dec 17, 2009	19.49	19.59	19.25	19.32
4708	NYSE	TR	Wed, Dec 16, 2009	19.70	19.85	19.56	19.68
4707	NYSE	TR	Tue, Dec 15, 2009	19.56	19.87	19.52	19.58
4706	NYSE	TR	Mon, Dec 14, 2009	19.55	19.62	19.35	19.59
4705	NYSE	TR	Fri, Dec 11, 2009	19.35	19.55	19.29	19.39
4704	NYSE	TR	Thu, Dec 10, 2009	19.43	19.61	19.15	19.23
4703	NYSE	TR	Wed, Dec 9, 2009	19.70	19.73	19.35	19.40
4702	NYSE	TR	Tue, Dec 8, 2009	19.90	20.09	19.54	19.71
4701	NYSE	TR	Mon, Dec 7, 2009	20.02	20.09	19.95	20.09
4700	NYSE	TR	Fri, Dec 4, 2009	19.65	20.19	19.51	20.05
4699	NYSE	TR	Thu, Dec 3, 2009	19.44	19.69	19.39	19.41
4698	NYSE	TR	Wed, Dec 2, 2009	19.27	19.73	19.27	19.44
4697	NYSE	TR	Tue, Dec 1, 2009	19.08	19.28	19.03	19.24
4696	NYSE	TR	Mon, Nov 30, 2009	18.62	18.93	18.45	18.91
4695	NYSE	TR	Fri, Nov 27, 2009	18.94	18.97	18.66	18.66
4694	NYSE	TR	Wed, Nov 25, 2009	19.19	19.26	19.04	19.11
4693	NYSE	TR	Tue, Nov 24, 2009	19.31	19.31	19.01	19.17
4692	NYSE	TR	Mon, Nov 23, 2009	19.01	19.41	19.00	19.32
4691	NYSE	TR	Fri, Nov 20, 2009	18.58	18.83	18.48	18.81
4690	NYSE	TR	Thu, Nov 19, 2009	18.76	18.76	18.46	18.68
4689	NYSE	TR	Wed, Nov 18, 2009	19.06	19.16	18.75	18.87
4688	NYSE	TR	Tue, Nov 17, 2009	19.02	19.20	19.01	19.09
4687	NYSE	TR	Mon, Nov 16, 2009	18.94	19.18	18.85	19.13
4686	NYSE	TR	Fri, Nov 13, 2009	18.70	18.86	18.49	18.81
4685	NYSE	TR	Thu, Nov 12, 2009	18.86	18.98	18.59	18.60
4684	NYSE	TR	Wed, Nov 11, 2009	18.95	18.95	18.72	18.88
4683	NYSE	TR	Tue, Nov 10, 2009	18.83	18.94	18.77	18.80
4682	NYSE	TR	Mon, Nov 9, 2009	18.83	18.93	18.75	18.86
4681	NYSE	TR	Fri, Nov 6, 2009	18.64	18.83	18.56	18.74
4680	NYSE	TR	Thu, Nov 5, 2009	18.47	18.71	18.36	18.71
4679	NYSE	TR	Wed, Nov 4, 2009	18.39	18.54	18.24	18.31
4678	NYSE	TR	Tue, Nov 3, 2009	18.40	18.45	18.19	18.37
4677	NYSE	TR	Mon, Nov 2, 2009	18.48	18.54	18.24	18.45
4676	NYSE	TR	Fri, Oct 30, 2009	18.62	18.74	18.33	18.46
4675	NYSE	TR	Thu, Oct 29, 2009	18.72	18.83	18.51	18.69
4674	NYSE	TR	Wed, Oct 28, 2009	18.59	18.97	18.59	18.66
4673	NYSE	TR	Tue, Oct 27, 2009	18.51	19.06	18.42	18.50
4672	NYSE	TR	Mon, Oct 26, 2009	18.45	18.74	18.30	18.42
4671	NYSE	TR	Fri, Oct 23, 2009	18.53	18.61	18.26	18.36
4670	NYSE	TR	Thu, Oct 22, 2009	18.33	18.57	18.18	18.48
4669	NYSE	TR	Wed, Oct 21, 2009	18.26	18.77	18.26	18.31
4668	NYSE	TR	Tue, Oct 20, 2009	18.42	18.42	18.22	18.34
4667	NYSE	TR	Mon, Oct 19, 2009	18.25	18.55	18.25	18.42
4666	NYSE	TR	Fri, Oct 16, 2009	18.19	18.39	18.01	18.26
4665	NYSE	TR	Thu, Oct 15, 2009	18.19	18.40	18.19	18.27
4664	NYSE	TR	Wed, Oct 14, 2009	18.20	18.41	18.02	18.33
4663	NYSE	TR	Tue, Oct 13, 2009	18.10	18.11	18.02	18.09
4662	NYSE	TR	Mon, Oct 12, 2009	18.19	18.21	18.03	18.11
4661	NYSE	TR	Fri, Oct 9, 2009	17.95	18.16	17.95	18.16
4660	NYSE	TR	Thu, Oct 8, 2009	17.94	18.07	17.83	17.95
4659	NYSE	TR	Wed, Oct 7, 2009	17.86	17.92	17.81	17.89
4658	NYSE	TR	Tue, Oct 6, 2009	17.86	17.91	17.75	17.87
4657	NYSE	TR	Mon, Oct 5, 2009	17.72	17.81	17.42	17.81
4656	NYSE	TR	Fri, Oct 2, 2009	17.48	17.75	17.47	17.62
4655	NYSE	TR	Thu, Oct 1, 2009	17.58	17.66	17.38	17.56
4654	NYSE	TR	Wed, Sep 30, 2009	17.80	17.89	17.44	17.69
4653	NYSE	TR	Tue, Sep 29, 2009	17.83	17.87	17.69	17.82
4652	NYSE	TR	Mon, Sep 28, 2009	17.71	17.93	17.64	17.84
4651	NYSE	TR	Fri, Sep 25, 2009	17.72	17.78	17.53	17.60
4650	NYSE	TR	Thu, Sep 24, 2009	17.68	17.78	17.64	17.72
4649	NYSE	TR	Wed, Sep 23, 2009	17.84	17.93	17.68	17.68
4648	NYSE	TR	Tue, Sep 22, 2009	18.01	18.07	17.78	17.87
4647	NYSE	TR	Mon, Sep 21, 2009	17.84	18.00	17.84	17.96
4646	NYSE	TR	Fri, Sep 18, 2009	18.02	18.08	18.01	18.03
4645	NYSE	TR	Thu, Sep 17, 2009	18.09	18.09	17.95	18.00
4644	NYSE	TR	Wed, Sep 16, 2009	18.05	18.18	17.84	18.07
4643	NYSE	TR	Tue, Sep 15, 2009	18.23	18.24	17.85	17.96
4642	NYSE	TR	Mon, Sep 14, 2009	17.93	18.21	17.87	18.19
4641	NYSE	TR	Fri, Sep 11, 2009	18.16	18.16	17.90	17.98
4640	NYSE	TR	Thu, Sep 10, 2009	18.04	18.19	17.92	18.07
4639	NYSE	TR	Wed, Sep 9, 2009	17.90	18.18	17.66	18.04
4638	NYSE	TR	Tue, Sep 8, 2009	17.84	17.99	17.72	17.89
4637	NYSE	TR	Fri, Sep 4, 2009	17.45	17.57	17.33	17.57
4636	NYSE	TR	Thu, Sep 3, 2009	17.52	17.54	17.24	17.48
4635	NYSE	TR	Wed, Sep 2, 2009	17.35	17.55	17.32	17.48
4634	NYSE	TR	Tue, Sep 1, 2009	17.40	17.69	17.28	17.39
4633	NYSE	TR	Mon, Aug 31, 2009	17.54	17.62	17.41	17.60
4632	NYSE	TR	Fri, Aug 28, 2009	17.79	17.79	17.44	17.59
4631	NYSE	TR	Thu, Aug 27, 2009	17.75	17.79	17.40	17.71
4630	NYSE	TR	Wed, Aug 26, 2009	17.76	17.92	17.59	17.75
4629	NYSE	TR	Tue, Aug 25, 2009	17.83	17.98	17.67	17.84
4628	NYSE	TR	Mon, Aug 24, 2009	18.19	18.19	17.69	17.81
4627	NYSE	TR	Fri, Aug 21, 2009	18.02	18.21	17.87	18.21
4626	NYSE	TR	Thu, Aug 20, 2009	17.81	17.90	17.66	17.86
4625	NYSE	TR	Wed, Aug 19, 2009	17.53	17.84	17.53	17.81
4624	NYSE	TR	Tue, Aug 18, 2009	17.51	17.72	17.40	17.64
4623	NYSE	TR	Mon, Aug 17, 2009	17.51	17.61	17.38	17.49
4622	NYSE	TR	Fri, Aug 14, 2009	17.88	17.93	17.27	17.65
4621	NYSE	TR	Thu, Aug 13, 2009	18.45	18.45	17.42	17.88
4620	NYSE	TR	Wed, Aug 12, 2009	18.19	18.59	18.18	18.33
4619	NYSE	TR	Tue, Aug 11, 2009	18.19	18.35	18.03	18.16
4618	NYSE	TR	Mon, Aug 10, 2009	18.26	18.37	18.13	18.33
4617	NYSE	TR	Fri, Aug 7, 2009	18.09	18.53	17.82	18.33
4616	NYSE	TR	Thu, Aug 6, 2009	18.03	18.10	17.82	17.86
4615	NYSE	TR	Wed, Aug 5, 2009	18.27	18.30	17.93	18.03
4614	NYSE	TR	Tue, Aug 4, 2009	18.00	18.36	18.00	18.22
4613	NYSE	TR	Mon, Aug 3, 2009	17.99	18.15	17.66	18.08
4612	NYSE	TR	Fri, Jul 31, 2009	18.28	18.39	17.96	17.97
4611	NYSE	TR	Thu, Jul 30, 2009	18.03	18.68	18.03	18.29
4610	NYSE	TR	Wed, Jul 29, 2009	17.90	18.44	17.89	18.01
4609	NYSE	TR	Tue, Jul 28, 2009	17.54	18.19	17.54	17.93
4608	NYSE	TR	Mon, Jul 27, 2009	17.70	17.75	17.58	17.66
4607	NYSE	TR	Fri, Jul 24, 2009	17.99	18.04	17.46	17.76
4606	NYSE	TR	Thu, Jul 23, 2009	17.60	18.22	17.57	18.15
4605	NYSE	TR	Wed, Jul 22, 2009	17.45	17.71	17.45	17.66
4604	NYSE	TR	Tue, Jul 21, 2009	17.60	17.71	17.33	17.55
4603	NYSE	TR	Mon, Jul 20, 2009	17.49	17.55	17.13	17.54
4602	NYSE	TR	Fri, Jul 17, 2009	17.66	17.66	17.33	17.38
4601	NYSE	TR	Thu, Jul 16, 2009	17.56	17.70	17.56	17.68
4600	NYSE	TR	Wed, Jul 15, 2009	17.40	17.55	17.21	17.55
4599	NYSE	TR	Tue, Jul 14, 2009	17.14	17.27	16.94	17.23
4598	NYSE	TR	Mon, Jul 13, 2009	16.97	17.23	16.82	17.16
4597	NYSE	TR	Fri, Jul 10, 2009	16.82	17.00	16.82	16.97
4596	NYSE	TR	Thu, Jul 9, 2009	17.11	17.11	16.83	16.88
4595	NYSE	TR	Wed, Jul 8, 2009	17.12	17.13	16.83	17.02
4594	NYSE	TR	Tue, Jul 7, 2009	17.17	17.29	17.02	17.02
4593	NYSE	TR	Mon, Jul 6, 2009	16.80	17.25	16.80	17.23
4592	NYSE	TR	Thu, Jul 2, 2009	17.02	17.02	16.71	16.88
4591	NYSE	TR	Wed, Jul 1, 2009	16.97	17.32	16.97	17.22
4590	NYSE	TR	Tue, Jun 30, 2009	16.65	16.90	16.57	16.88
4589	NYSE	TR	Mon, Jun 29, 2009	16.60	16.79	16.50	16.69
4588	NYSE	TR	Fri, Jun 26, 2009	16.71	16.79	16.48	16.57
4587	NYSE	TR	Thu, Jun 25, 2009	16.35	16.76	16.32	16.76
4586	NYSE	TR	Wed, Jun 24, 2009	16.67	16.69	16.37	16.42
4585	NYSE	TR	Tue, Jun 23, 2009	16.76	16.82	16.53	16.56
4584	NYSE	TR	Mon, Jun 22, 2009	16.72	16.79	16.57	16.65
4583	NYSE	TR	Fri, Jun 19, 2009	16.65	17.05	16.65	16.72
4582	NYSE	TR	Thu, Jun 18, 2009	16.39	16.66	16.39	16.58
4581	NYSE	TR	Wed, Jun 17, 2009	16.28	16.52	16.24	16.40
4580	NYSE	TR	Tue, Jun 16, 2009	16.71	16.73	16.27	16.31
4579	NYSE	TR	Mon, Jun 15, 2009	16.86	16.87	16.56	16.66
4578	NYSE	TR	Fri, Jun 12, 2009	16.85	17.00	16.76	16.97
4577	NYSE	TR	Thu, Jun 11, 2009	17.04	17.21	16.88	16.91
4576	NYSE	TR	Wed, Jun 10, 2009	17.26	17.27	16.81	16.95
4575	NYSE	TR	Tue, Jun 9, 2009	17.37	17.45	17.12	17.21
4574	NYSE	TR	Mon, Jun 8, 2009	17.14	17.40	17.02	17.27
4573	NYSE	TR	Fri, Jun 5, 2009	17.16	17.18	16.93	17.14
4572	NYSE	TR	Thu, Jun 4, 2009	17.11	17.21	16.96	17.09
4571	NYSE	TR	Wed, Jun 3, 2009	17.26	17.36	17.00	17.11
4570	NYSE	TR	Tue, Jun 2, 2009	17.08	17.52	17.03	17.33
4569	NYSE	TR	Mon, Jun 1, 2009	16.91	17.09	16.79	17.08
4568	NYSE	TR	Fri, May 29, 2009	16.76	16.76	16.46	16.74
4567	NYSE	TR	Thu, May 28, 2009	16.76	16.88	16.41	16.74
4566	NYSE	TR	Wed, May 27, 2009	17.00	17.20	16.68	16.70
4565	NYSE	TR	Tue, May 26, 2009	16.76	17.14	16.57	17.11
4564	NYSE	TR	Fri, May 22, 2009	16.79	16.93	16.70	16.79
4563	NYSE	TR	Thu, May 21, 2009	16.67	16.89	16.59	16.76
4562	NYSE	TR	Wed, May 20, 2009	17.23	17.29	16.85	16.88
4561	NYSE	TR	Tue, May 19, 2009	17.37	17.37	17.13	17.17
4560	NYSE	TR	Mon, May 18, 2009	17.52	17.55	17.30	17.44
4559	NYSE	TR	Fri, May 15, 2009	17.46	17.50	17.32	17.40
4558	NYSE	TR	Thu, May 14, 2009	17.72	17.84	17.39	17.49
4557	NYSE	TR	Wed, May 13, 2009	17.63	17.84	17.55	17.63
4556	NYSE	TR	Tue, May 12, 2009	17.55	17.93	17.55	17.83
4555	NYSE	TR	Mon, May 11, 2009	17.33	17.90	17.28	17.43
4554	NYSE	TR	Fri, May 8, 2009	17.38	17.69	17.31	17.56
4553	NYSE	TR	Thu, May 7, 2009	17.42	17.50	17.00	17.27
4552	NYSE	TR	Wed, May 6, 2009	17.68	17.68	17.12	17.21
4551	NYSE	TR	Tue, May 5, 2009	18.01	18.01	17.51	17.57
4550	NYSE	TR	Mon, May 4, 2009	18.00	18.19	17.87	18.06
4549	NYSE	TR	Fri, May 1, 2009	18.07	18.32	17.68	17.84
4548	NYSE	TR	Thu, Apr 30, 2009	18.29	18.59	18.08	18.12
4547	NYSE	TR	Wed, Apr 29, 2009	17.64	18.25	17.55	18.15
4546	NYSE	TR	Tue, Apr 28, 2009	17.28	17.68	17.11	17.46
4545	NYSE	TR	Mon, Apr 27, 2009	17.31	17.69	17.14	17.23
4544	NYSE	TR	Fri, Apr 24, 2009	17.97	18.03	17.41	17.52
4543	NYSE	TR	Thu, Apr 23, 2009	18.10	18.10	17.64	17.93
4542	NYSE	TR	Wed, Apr 22, 2009	18.04	18.25	17.83	18.01
4541	NYSE	TR	Tue, Apr 21, 2009	17.73	18.17	17.67	18.17
4540	NYSE	TR	Mon, Apr 20, 2009	17.77	18.28	17.71	17.77
4539	NYSE	TR	Fri, Apr 17, 2009	18.11	18.20	17.82	18.11
4538	NYSE	TR	Thu, Apr 16, 2009	17.72	18.16	17.55	18.10
4537	NYSE	TR	Wed, Apr 15, 2009	17.23	17.69	17.22	17.68
4536	NYSE	TR	Tue, Apr 14, 2009	17.46	17.46	17.05	17.31
4535	NYSE	TR	Mon, Apr 13, 2009	17.78	17.78	17.31	17.66
4534	NYSE	TR	Thu, Apr 9, 2009	17.49	17.65	17.32	17.59
4533	NYSE	TR	Wed, Apr 8, 2009	17.19	17.32	17.03	17.25
4532	NYSE	TR	Tue, Apr 7, 2009	16.97	17.29	16.97	17.05
4531	NYSE	TR	Mon, Apr 6, 2009	17.37	17.38	16.96	17.15
4530	NYSE	TR	Fri, Apr 3, 2009	17.06	17.52	17.05	17.36
4529	NYSE	TR	Thu, Apr 2, 2009	16.54	17.33	16.45	17.08
4528	NYSE	TR	Wed, Apr 1, 2009	15.89	16.44	15.81	16.24
4527	NYSE	TR	Tue, Mar 31, 2009	16.23	16.45	16.01	16.16
4526	NYSE	TR	Mon, Mar 30, 2009	15.95	16.06	15.72	16.03
4525	NYSE	TR	Fri, Mar 27, 2009	16.18	16.43	16.12	16.19
4524	NYSE	TR	Thu, Mar 26, 2009	16.71	16.71	16.09	16.41
4523	NYSE	TR	Wed, Mar 25, 2009	16.24	16.45	15.93	16.33
4522	NYSE	TR	Tue, Mar 24, 2009	16.28	16.46	16.06	16.08
4521	NYSE	TR	Mon, Mar 23, 2009	16.19	16.41	15.92	16.41
4520	NYSE	TR	Fri, Mar 20, 2009	16.12	16.28	15.81	15.81
4519	NYSE	TR	Thu, Mar 19, 2009	16.30	16.32	15.91	16.07
4518	NYSE	TR	Wed, Mar 18, 2009	16.38	16.44	16.01	16.24
4517	NYSE	TR	Tue, Mar 17, 2009	15.88	16.48	15.88	16.48
4516	NYSE	TR	Mon, Mar 16, 2009	15.89	16.21	15.85	15.89
4515	NYSE	TR	Fri, Mar 13, 2009	15.58	16.08	15.56	15.93
4514	NYSE	TR	Thu, Mar 12, 2009	14.76	15.57	14.73	15.47
4513	NYSE	TR	Wed, Mar 11, 2009	14.81	14.99	14.63	14.82
4512	NYSE	TR	Tue, Mar 10, 2009	14.72	14.84	14.50	14.73
4511	NYSE	TR	Mon, Mar 9, 2009	14.55	14.63	14.36	14.48
4510	NYSE	TR	Fri, Mar 6, 2009	14.58	14.70	14.14	14.52
4509	NYSE	TR	Thu, Mar 5, 2009	15.11	15.16	14.53	14.71
4508	NYSE	TR	Wed, Mar 4, 2009	15.08	15.74	14.93	15.44
4507	NYSE	TR	Tue, Mar 3, 2009	15.47	15.54	14.84	14.86
4506	NYSE	TR	Mon, Mar 2, 2009	15.69	15.87	15.43	15.43
4505	NYSE	TR	Fri, Feb 27, 2009	15.51	16.30	15.48	15.94
4504	NYSE	TR	Thu, Feb 26, 2009	15.67	16.01	15.59	15.64
4503	NYSE	TR	Wed, Feb 25, 2009	15.80	15.96	15.43	15.51
4502	NYSE	TR	Tue, Feb 24, 2009	15.77	15.97	15.52	15.84
4501	NYSE	TR	Mon, Feb 23, 2009	16.15	16.27	15.56	15.60
4500	NYSE	TR	Fri, Feb 20, 2009	16.24	16.48	15.90	16.18
4499	NYSE	TR	Thu, Feb 19, 2009	16.49	16.70	16.38	16.43
4498	NYSE	TR	Wed, Feb 18, 2009	16.84	16.91	16.37	16.48
4497	NYSE	TR	Tue, Feb 17, 2009	16.98	17.02	16.56	16.79
4496	NYSE	TR	Fri, Feb 13, 2009	17.58	17.70	17.20	17.32
4495	NYSE	TR	Thu, Feb 12, 2009	17.46	17.73	17.17	17.69
4494	NYSE	TR	Wed, Feb 11, 2009	17.61	17.77	17.39	17.67
4493	NYSE	TR	Tue, Feb 10, 2009	17.92	18.11	17.45	17.52
4492	NYSE	TR	Mon, Feb 9, 2009	18.10	18.22	17.86	17.95
4491	NYSE	TR	Fri, Feb 6, 2009	17.81	18.26	17.81	18.22
4490	NYSE	TR	Thu, Feb 5, 2009	17.83	18.27	17.64	17.90
4489	NYSE	TR	Wed, Feb 4, 2009	18.10	18.13	17.67	17.88
4488	NYSE	TR	Tue, Feb 3, 2009	17.91	18.21	17.55	18.10
4487	NYSE	TR	Mon, Feb 2, 2009	17.59	17.91	17.36	17.87
4486	NYSE	TR	Fri, Jan 30, 2009	18.22	18.30	17.49	17.76
4485	NYSE	TR	Thu, Jan 29, 2009	18.36	18.53	17.73	18.10
4484	NYSE	TR	Wed, Jan 28, 2009	18.47	18.60	18.18	18.52
4483	NYSE	TR	Tue, Jan 27, 2009	17.90	18.43	17.90	18.25
4482	NYSE	TR	Mon, Jan 26, 2009	17.53	18.19	17.52	17.88
4481	NYSE	TR	Fri, Jan 23, 2009	17.40	17.66	17.26	17.52
4480	NYSE	TR	Thu, Jan 22, 2009	17.34	17.85	17.34	17.66
4479	NYSE	TR	Wed, Jan 21, 2009	17.84	17.84	17.32	17.75
4478	NYSE	TR	Tue, Jan 20, 2009	18.10	18.38	17.64	17.68
4477	NYSE	TR	Fri, Jan 16, 2009	18.12	18.30	17.84	18.18
4476	NYSE	TR	Thu, Jan 15, 2009	17.69	18.19	17.26	17.97
4475	NYSE	TR	Wed, Jan 14, 2009	18.16	18.16	17.49	17.72
4474	NYSE	TR	Tue, Jan 13, 2009	18.19	18.31	17.99	18.18
4473	NYSE	TR	Mon, Jan 12, 2009	17.86	18.51	17.86	18.17
4472	NYSE	TR	Fri, Jan 9, 2009	18.66	18.66	17.80	17.81
4471	NYSE	TR	Thu, Jan 8, 2009	18.59	18.80	18.48	18.68
4470	NYSE	TR	Wed, Jan 7, 2009	19.16	19.16	18.37	18.62
4469	NYSE	TR	Tue, Jan 6, 2009	19.18	19.51	18.93	19.17
4468	NYSE	TR	Mon, Jan 5, 2009	19.17	19.38	18.87	19.08
4467	NYSE	TR	Fri, Jan 2, 2009	19.03	19.26	18.77	19.18
4466	NYSE	TR	Wed, Dec 31, 2008	19.06	19.20	18.86	19.06
4465	NYSE	TR	Tue, Dec 30, 2008	18.44	19.05	18.43	19.00
4464	NYSE	TR	Mon, Dec 29, 2008	18.60	18.60	18.04	18.29
4463	NYSE	TR	Fri, Dec 26, 2008	18.57	18.60	18.45	18.60
4462	NYSE	TR	Wed, Dec 24, 2008	18.45	18.60	18.27	18.49
4461	NYSE	TR	Tue, Dec 23, 2008	18.81	19.23	18.38	18.45
4460	NYSE	TR	Mon, Dec 22, 2008	18.53	18.80	18.24	18.41
4459	NYSE	TR	Fri, Dec 19, 2008	18.62	18.83	18.45	18.57
4458	NYSE	TR	Thu, Dec 18, 2008	18.64	18.87	18.13	18.46
4457	NYSE	TR	Wed, Dec 17, 2008	18.19	18.62	18.02	18.55
4456	NYSE	TR	Tue, Dec 16, 2008	18.02	18.53	17.88	18.42
4455	NYSE	TR	Mon, Dec 15, 2008	18.33	18.42	17.37	17.78
4454	NYSE	TR	Fri, Dec 12, 2008	18.05	18.42	17.42	18.21
4453	NYSE	TR	Thu, Dec 11, 2008	18.02	18.54	17.72	17.99
4452	NYSE	TR	Wed, Dec 10, 2008	18.19	18.57	17.97	18.16
4451	NYSE	TR	Tue, Dec 9, 2008	18.33	18.60	17.64	17.97
4450	NYSE	TR	Mon, Dec 8, 2008	18.74	18.99	18.43	18.62
4449	NYSE	TR	Fri, Dec 5, 2008	18.41	18.57	17.18	18.50
4448	NYSE	TR	Thu, Dec 4, 2008	19.26	20.00	18.33	18.48
4447	NYSE	TR	Wed, Dec 3, 2008	18.38	19.53	18.22	19.49
4446	NYSE	TR	Tue, Dec 2, 2008	17.91	18.75	17.91	18.75
4445	NYSE	TR	Mon, Dec 1, 2008	18.88	19.09	17.80	17.92
4444	NYSE	TR	Fri, Nov 28, 2008	18.76	19.31	18.64	19.31
4443	NYSE	TR	Wed, Nov 26, 2008	17.72	18.81	17.53	18.77
4442	NYSE	TR	Tue, Nov 25, 2008	18.86	18.86	17.62	18.13
4441	NYSE	TR	Mon, Nov 24, 2008	18.19	18.82	17.90	18.66
4440	NYSE	TR	Fri, Nov 21, 2008	17.84	18.21	16.74	18.21
4439	NYSE	TR	Thu, Nov 20, 2008	17.78	18.51	17.30	17.34
4438	NYSE	TR	Wed, Nov 19, 2008	18.97	19.22	17.82	18.03
4437	NYSE	TR	Tue, Nov 18, 2008	18.45	18.94	18.33	18.94
4436	NYSE	TR	Mon, Nov 17, 2008	18.51	18.97	18.32	18.41
4435	NYSE	TR	Fri, Nov 14, 2008	19.20	19.20	18.26	18.60
4434	NYSE	TR	Thu, Nov 13, 2008	18.36	19.31	18.04	19.31
4433	NYSE	TR	Wed, Nov 12, 2008	18.66	18.86	18.24	18.29
4432	NYSE	TR	Tue, Nov 11, 2008	18.40	19.21	18.40	18.69
4431	NYSE	TR	Mon, Nov 10, 2008	19.42	19.76	18.27	18.56
4430	NYSE	TR	Fri, Nov 7, 2008	18.86	19.35	18.79	19.09
4429	NYSE	TR	Thu, Nov 6, 2008	18.79	19.22	18.66	18.74
4428	NYSE	TR	Wed, Nov 5, 2008	19.26	19.58	18.68	18.77
4427	NYSE	TR	Tue, Nov 4, 2008	19.21	20.04	18.82	19.47
4426	NYSE	TR	Mon, Nov 3, 2008	18.51	19.39	18.49	18.89
4425	NYSE	TR	Fri, Oct 31, 2008	18.39	19.16	18.16	18.51
4424	NYSE	TR	Thu, Oct 30, 2008	17.60	18.46	17.56	18.45
4423	NYSE	TR	Wed, Oct 29, 2008	17.73	17.92	17.08	17.49
4422	NYSE	TR	Tue, Oct 28, 2008	16.21	17.77	16.12	17.77
4421	NYSE	TR	Mon, Oct 27, 2008	16.37	16.59	15.96	15.96
4420	NYSE	TR	Fri, Oct 24, 2008	16.89	17.41	16.37	16.44
4419	NYSE	TR	Thu, Oct 23, 2008	17.69	17.93	16.75	17.37
4418	NYSE	TR	Wed, Oct 22, 2008	17.94	18.17	17.42	17.69
4417	NYSE	TR	Tue, Oct 21, 2008	17.95	18.48	17.87	18.01
4416	NYSE	TR	Mon, Oct 20, 2008	18.30	18.45	17.98	18.25
4415	NYSE	TR	Fri, Oct 17, 2008	17.68	19.06	17.50	18.01
4414	NYSE	TR	Thu, Oct 16, 2008	17.14	18.19	16.76	18.01
4413	NYSE	TR	Wed, Oct 15, 2008	18.97	18.97	17.01	17.01
4412	NYSE	TR	Tue, Oct 14, 2008	20.07	20.07	18.21	18.73
4411	NYSE	TR	Mon, Oct 13, 2008	18.83	20.83	18.76	19.69
4410	NYSE	TR	Fri, Oct 10, 2008	17.09	18.62	16.56	17.98
4409	NYSE	TR	Thu, Oct 9, 2008	19.05	19.63	17.27	17.29
4408	NYSE	TR	Wed, Oct 8, 2008	19.67	20.24	19.04	19.08
4407	NYSE	TR	Tue, Oct 7, 2008	20.34	20.48	19.70	20.06
4406	NYSE	TR	Mon, Oct 6, 2008	20.14	20.61	19.20	20.27
4405	NYSE	TR	Fri, Oct 3, 2008	21.06	21.61	20.43	20.43
4404	NYSE	TR	Thu, Oct 2, 2008	21.27	21.76	20.86	20.90
4403	NYSE	TR	Wed, Oct 1, 2008	21.58	21.73	21.28	21.49
4402	NYSE	TR	Tue, Sep 30, 2008	20.93	21.68	20.90	21.51
4401	NYSE	TR	Mon, Sep 29, 2008	21.27	21.95	20.62	20.83
4400	NYSE	TR	Fri, Sep 26, 2008	20.80	21.58	20.80	21.54
4399	NYSE	TR	Thu, Sep 25, 2008	21.24	21.50	20.90	20.99
4398	NYSE	TR	Wed, Sep 24, 2008	21.62	21.85	21.15	21.18
4397	NYSE	TR	Tue, Sep 23, 2008	22.32	22.40	21.47	21.62
4396	NYSE	TR	Mon, Sep 22, 2008	22.12	23.81	22.04	22.29
4395	NYSE	TR	Fri, Sep 19, 2008	23.48	26.04	21.94	22.30
4394	NYSE	TR	Thu, Sep 18, 2008	21.58	23.33	21.36	23.33
4393	NYSE	TR	Wed, Sep 17, 2008	21.30	21.64	21.01	21.27
4392	NYSE	TR	Tue, Sep 16, 2008	20.69	21.67	20.69	21.61
4391	NYSE	TR	Mon, Sep 15, 2008	21.24	21.62	21.01	21.01
4390	NYSE	TR	Fri, Sep 12, 2008	21.73	21.95	21.70	21.74
4389	NYSE	TR	Thu, Sep 11, 2008	21.45	21.63	21.04	21.59
4388	NYSE	TR	Wed, Sep 10, 2008	21.33	21.77	21.29	21.51
4387	NYSE	TR	Tue, Sep 9, 2008	21.11	21.69	20.98	21.21
4386	NYSE	TR	Mon, Sep 8, 2008	21.03	21.31	20.84	21.24
4385	NYSE	TR	Fri, Sep 5, 2008	20.75	21.03	20.23	20.74
4384	NYSE	TR	Thu, Sep 4, 2008	21.69	21.69	20.72	20.76
4383	NYSE	TR	Wed, Sep 3, 2008	21.26	21.58	21.04	21.54
4382	NYSE	TR	Tue, Sep 2, 2008	21.53	21.86	21.06	21.15
4381	NYSE	TR	Fri, Aug 29, 2008	21.61	21.61	21.07	21.19
4380	NYSE	TR	Thu, Aug 28, 2008	21.58	21.65	21.27	21.60
4379	NYSE	TR	Wed, Aug 27, 2008	21.17	21.62	21.10	21.56
4378	NYSE	TR	Tue, Aug 26, 2008	21.42	21.49	20.64	21.14
4377	NYSE	TR	Mon, Aug 25, 2008	21.43	21.58	21.03	21.42
4376	NYSE	TR	Fri, Aug 22, 2008	21.41	21.76	21.34	21.52
4375	NYSE	TR	Thu, Aug 21, 2008	20.89	21.35	20.80	21.17
4374	NYSE	TR	Wed, Aug 20, 2008	21.44	21.50	20.78	21.03
4373	NYSE	TR	Tue, Aug 19, 2008	21.10	21.37	20.96	21.30
4372	NYSE	TR	Mon, Aug 18, 2008	21.37	21.49	20.98	21.17
4371	NYSE	TR	Fri, Aug 15, 2008	21.58	21.58	20.96	21.37
4370	NYSE	TR	Thu, Aug 14, 2008	21.23	21.46	20.99	21.33
4369	NYSE	TR	Wed, Aug 13, 2008	21.30	21.45	21.11	21.33
4368	NYSE	TR	Tue, Aug 12, 2008	21.44	21.56	20.96	21.27
4367	NYSE	TR	Mon, Aug 11, 2008	20.76	21.58	20.62	21.53
4366	NYSE	TR	Fri, Aug 8, 2008	20.75	21.17	20.28	20.63
4365	NYSE	TR	Thu, Aug 7, 2008	21.30	21.36	20.66	20.72
4364	NYSE	TR	Wed, Aug 6, 2008	21.10	21.49	20.78	21.44
4363	NYSE	TR	Tue, Aug 5, 2008	20.74	21.24	20.74	21.16
4362	NYSE	TR	Mon, Aug 4, 2008	20.09	20.80	19.82	20.54
4361	NYSE	TR	Fri, Aug 1, 2008	19.32	20.37	19.15	19.82
4360	NYSE	TR	Thu, Jul 31, 2008	19.90	19.90	19.32	19.46
4359	NYSE	TR	Wed, Jul 30, 2008	20.54	20.72	19.81	19.84
4358	NYSE	TR	Tue, Jul 29, 2008	20.48	20.58	20.35	20.51
4357	NYSE	TR	Mon, Jul 28, 2008	21.79	21.79	20.45	20.52
4356	NYSE	TR	Fri, Jul 25, 2008	21.39	21.91	20.72	21.58
4355	NYSE	TR	Thu, Jul 24, 2008	20.66	21.15	20.66	20.80
4354	NYSE	TR	Wed, Jul 23, 2008	20.34	20.80	20.28	20.67
4353	NYSE	TR	Tue, Jul 22, 2008	19.79	20.43	19.79	20.22
4352	NYSE	TR	Mon, Jul 21, 2008	19.80	20.16	19.49	19.72
4351	NYSE	TR	Fri, Jul 18, 2008	19.83	20.46	19.40	19.87
4350	NYSE	TR	Thu, Jul 17, 2008	19.49	19.80	19.02	19.76
4349	NYSE	TR	Wed, Jul 16, 2008	18.83	19.70	18.83	19.35
4348	NYSE	TR	Tue, Jul 15, 2008	18.08	19.08	18.08	18.89
4347	NYSE	TR	Mon, Jul 14, 2008	18.36	18.36	17.91	18.21
4346	NYSE	TR	Fri, Jul 11, 2008	17.78	18.32	17.78	18.27
4345	NYSE	TR	Thu, Jul 10, 2008	17.73	18.03	17.64	17.86
4344	NYSE	TR	Wed, Jul 9, 2008	17.68	17.97	17.55	17.84
4343	NYSE	TR	Tue, Jul 8, 2008	17.60	17.74	17.53	17.67
4342	NYSE	TR	Mon, Jul 7, 2008	18.06	18.16	17.49	17.61
4341	NYSE	TR	Thu, Jul 3, 2008	18.33	18.36	17.88	18.03
4340	NYSE	TR	Wed, Jul 2, 2008	18.59	18.59	18.12	18.38
4339	NYSE	TR	Tue, Jul 1, 2008	18.52	18.59	18.25	18.48
4338	NYSE	TR	Mon, Jun 30, 2008	18.57	19.49	18.57	18.70
4337	NYSE	TR	Fri, Jun 27, 2008	19.68	19.79	19.39	19.52
4336	NYSE	TR	Thu, Jun 26, 2008	19.82	19.87	19.49	19.65
4335	NYSE	TR	Wed, Jun 25, 2008	20.17	20.42	19.90	19.96
4334	NYSE	TR	Tue, Jun 24, 2008	19.83	20.37	19.67	20.18
4333	NYSE	TR	Mon, Jun 23, 2008	20.03	20.73	19.82	19.91
4332	NYSE	TR	Fri, Jun 20, 2008	19.53	20.53	19.51	19.96
4331	NYSE	TR	Thu, Jun 19, 2008	20.01	20.40	19.99	20.11
4330	NYSE	TR	Wed, Jun 18, 2008	20.11	20.30	19.94	20.05
4329	NYSE	TR	Tue, Jun 17, 2008	20.19	20.41	19.97	20.28
4328	NYSE	TR	Mon, Jun 16, 2008	20.16	20.43	19.78	20.09
4327	NYSE	TR	Fri, Jun 13, 2008	20.04	20.25	19.85	20.14
4326	NYSE	TR	Thu, Jun 12, 2008	20.01	20.01	19.24	19.82
4325	NYSE	TR	Wed, Jun 11, 2008	19.50	19.80	19.10	19.10
4324	NYSE	TR	Tue, Jun 10, 2008	19.56	19.88	19.52	19.61
4323	NYSE	TR	Mon, Jun 9, 2008	19.52	19.79	19.38	19.64
4322	NYSE	TR	Fri, Jun 6, 2008	19.37	19.71	19.37	19.50
4321	NYSE	TR	Thu, Jun 5, 2008	19.28	19.86	19.19	19.61
4320	NYSE	TR	Wed, Jun 4, 2008	18.94	19.51	18.90	19.27
4319	NYSE	TR	Tue, Jun 3, 2008	18.81	19.15	18.76	19.02
4318	NYSE	TR	Mon, Jun 2, 2008	19.00	19.09	18.61	18.83
4317	NYSE	TR	Fri, May 30, 2008	19.16	19.25	18.86	19.07
4316	NYSE	TR	Thu, May 29, 2008	18.85	19.26	18.82	19.05
4315	NYSE	TR	Wed, May 28, 2008	18.86	18.87	18.63	18.85
4314	NYSE	TR	Tue, May 27, 2008	18.25	18.86	18.25	18.75
4313	NYSE	TR	Fri, May 23, 2008	18.27	18.29	17.90	18.10
4312	NYSE	TR	Thu, May 22, 2008	18.16	18.58	18.16	18.35
4311	NYSE	TR	Wed, May 21, 2008	17.99	18.27	17.93	18.16
4310	NYSE	TR	Tue, May 20, 2008	17.87	17.89	17.75	17.89
4309	NYSE	TR	Mon, May 19, 2008	17.84	17.95	17.78	17.90
4308	NYSE	TR	Fri, May 16, 2008	17.85	18.30	17.63	17.81
4307	NYSE	TR	Thu, May 15, 2008	17.92	17.92	17.66	17.86
4306	NYSE	TR	Wed, May 14, 2008	17.79	17.90	17.77	17.81
4305	NYSE	TR	Tue, May 13, 2008	17.93	17.96	17.66	17.72
4304	NYSE	TR	Mon, May 12, 2008	17.86	17.97	17.74	17.89
4303	NYSE	TR	Fri, May 9, 2008	17.49	17.81	17.44	17.76
4302	NYSE	TR	Thu, May 8, 2008	17.56	17.72	17.44	17.59
4301	NYSE	TR	Wed, May 7, 2008	17.98	18.02	17.51	17.55
4300	NYSE	TR	Tue, May 6, 2008	17.80	17.87	17.44	17.87
4299	NYSE	TR	Mon, May 5, 2008	18.03	18.03	17.57	17.72
4298	NYSE	TR	Fri, May 2, 2008	18.33	18.33	17.90	17.95
4297	NYSE	TR	Thu, May 1, 2008	18.06	18.39	17.98	18.16
4296	NYSE	TR	Wed, Apr 30, 2008	18.30	18.47	18.06	18.10
4295	NYSE	TR	Tue, Apr 29, 2008	18.47	18.47	18.13	18.22
4294	NYSE	TR	Mon, Apr 28, 2008	17.52	18.56	17.52	18.42
4293	NYSE	TR	Fri, Apr 25, 2008	17.87	17.91	17.27	17.32
4292	NYSE	TR	Thu, Apr 24, 2008	18.17	18.17	17.49	17.91
4291	NYSE	TR	Wed, Apr 23, 2008	18.30	18.45	17.87	18.16
4290	NYSE	TR	Tue, Apr 22, 2008	18.52	18.61	18.19	18.26
4289	NYSE	TR	Mon, Apr 21, 2008	18.71	18.89	18.57	18.60
4288	NYSE	TR	Fri, Apr 18, 2008	18.80	19.02	18.72	18.83
4287	NYSE	TR	Thu, Apr 17, 2008	18.60	18.70	18.55	18.57
4286	NYSE	TR	Wed, Apr 16, 2008	18.69	18.69	18.49	18.60
4285	NYSE	TR	Tue, Apr 15, 2008	18.57	18.69	18.50	18.59
4284	NYSE	TR	Mon, Apr 14, 2008	18.50	18.61	18.29	18.43
4283	NYSE	TR	Fri, Apr 11, 2008	18.78	18.85	18.47	18.53
4282	NYSE	TR	Thu, Apr 10, 2008	19.18	19.30	18.57	19.06
4281	NYSE	TR	Wed, Apr 9, 2008	19.59	19.82	19.11	19.15
4280	NYSE	TR	Tue, Apr 8, 2008	19.62	19.90	19.41	19.48
4279	NYSE	TR	Mon, Apr 7, 2008	19.64	20.08	19.60	19.61
4278	NYSE	TR	Fri, Apr 4, 2008	19.21	19.60	19.18	19.53
4277	NYSE	TR	Thu, Apr 3, 2008	19.12	19.42	19.08	19.22
4276	NYSE	TR	Wed, Apr 2, 2008	19.02	19.31	19.02	19.20
4275	NYSE	TR	Tue, Apr 1, 2008	18.83	19.11	18.76	18.99
4274	NYSE	TR	Mon, Mar 31, 2008	18.17	18.94	18.13	18.75
4273	NYSE	TR	Fri, Mar 28, 2008	18.15	18.36	18.04	18.13
4272	NYSE	TR	Thu, Mar 27, 2008	18.34	18.39	18.10	18.13
4271	NYSE	TR	Wed, Mar 26, 2008	18.22	18.36	18.11	18.22
4270	NYSE	TR	Tue, Mar 25, 2008	18.27	18.54	18.25	18.33
4269	NYSE	TR	Mon, Mar 24, 2008	18.35	18.38	18.19	18.25
4268	NYSE	TR	Thu, Mar 20, 2008	17.60	19.08	17.60	18.35
4267	NYSE	TR	Wed, Mar 19, 2008	17.46	18.22	17.40	17.60
4266	NYSE	TR	Tue, Mar 18, 2008	16.75	17.32	16.71	17.24
4265	NYSE	TR	Mon, Mar 17, 2008	16.37	17.01	16.27	16.62
4264	NYSE	TR	Fri, Mar 14, 2008	17.29	17.29	16.68	16.75
4263	NYSE	TR	Thu, Mar 13, 2008	16.88	17.33	16.88	17.20
4262	NYSE	TR	Wed, Mar 12, 2008	17.11	17.50	16.93	17.15
4261	NYSE	TR	Tue, Mar 11, 2008	16.65	16.89	16.35	16.81
4260	NYSE	TR	Mon, Mar 10, 2008	16.34	16.47	16.22	16.22
4259	NYSE	TR	Fri, Mar 7, 2008	16.62	16.70	16.24	16.30
4258	NYSE	TR	Thu, Mar 6, 2008	17.38	17.64	16.67	16.69
4257	NYSE	TR	Wed, Mar 5, 2008	17.90	17.93	17.52	17.59
4256	NYSE	TR	Tue, Mar 4, 2008	17.82	18.07	17.67	17.83
4255	NYSE	TR	Mon, Mar 3, 2008	17.99	18.08	17.66	17.97
4254	NYSE	TR	Fri, Feb 29, 2008	18.08	18.26	17.90	18.03
4253	NYSE	TR	Thu, Feb 28, 2008	18.16	18.30	18.01	18.16
4252	NYSE	TR	Wed, Feb 27, 2008	18.33	18.65	18.17	18.19
4251	NYSE	TR	Tue, Feb 26, 2008	18.38	18.68	18.27	18.52
4250	NYSE	TR	Mon, Feb 25, 2008	18.07	18.53	17.93	18.41
4249	NYSE	TR	Fri, Feb 22, 2008	18.06	18.18	17.64	18.02
4248	NYSE	TR	Thu, Feb 21, 2008	18.62	18.66	18.04	18.05
4247	NYSE	TR	Wed, Feb 20, 2008	18.07	18.54	17.79	18.51
4246	NYSE	TR	Tue, Feb 19, 2008	18.31	18.38	17.97	18.13
4245	NYSE	TR	Fri, Feb 15, 2008	18.00	18.32	17.97	18.19
4244	NYSE	TR	Thu, Feb 14, 2008	18.99	19.03	17.76	18.08
4243	NYSE	TR	Wed, Feb 13, 2008	18.57	19.01	18.53	18.97
4242	NYSE	TR	Tue, Feb 12, 2008	18.05	18.47	18.05	18.38
4241	NYSE	TR	Mon, Feb 11, 2008	18.22	18.27	17.86	18.09
4240	NYSE	TR	Fri, Feb 8, 2008	18.25	18.57	18.01	18.13
4239	NYSE	TR	Thu, Feb 7, 2008	18.20	18.58	18.07	18.36
4238	NYSE	TR	Wed, Feb 6, 2008	18.42	18.57	18.17	18.20
4237	NYSE	TR	Tue, Feb 5, 2008	18.24	18.62	18.24	18.25
4236	NYSE	TR	Mon, Feb 4, 2008	18.93	19.00	18.57	18.60
4235	NYSE	TR	Fri, Feb 1, 2008	18.73	19.18	18.49	19.15
4234	NYSE	TR	Thu, Jan 31, 2008	18.10	18.73	18.10	18.59
4233	NYSE	TR	Wed, Jan 30, 2008	18.87	18.96	18.40	18.42
4232	NYSE	TR	Tue, Jan 29, 2008	19.17	19.17	18.62	18.98
4231	NYSE	TR	Mon, Jan 28, 2008	18.51	19.09	18.40	19.02
4230	NYSE	TR	Fri, Jan 25, 2008	18.90	18.98	18.39	18.54
4229	NYSE	TR	Thu, Jan 24, 2008	19.26	19.30	18.59	18.65
4228	NYSE	TR	Wed, Jan 23, 2008	18.08	19.50	18.03	19.29
4227	NYSE	TR	Tue, Jan 22, 2008	18.06	18.77	17.80	18.53
4226	NYSE	TR	Fri, Jan 18, 2008	18.53	18.77	18.03	18.19
4225	NYSE	TR	Thu, Jan 17, 2008	19.09	19.15	18.64	18.65
4224	NYSE	TR	Wed, Jan 16, 2008	18.53	19.35	18.53	18.98
4223	NYSE	TR	Tue, Jan 15, 2008	18.76	18.91	18.65	18.65
4222	NYSE	TR	Mon, Jan 14, 2008	19.10	19.18	18.74	18.94
4221	NYSE	TR	Fri, Jan 11, 2008	19.47	19.52	18.94	18.94
4220	NYSE	TR	Thu, Jan 10, 2008	19.02	19.70	19.02	19.55
4219	NYSE	TR	Wed, Jan 9, 2008	18.85	19.24	18.68	19.21
4218	NYSE	TR	Tue, Jan 8, 2008	19.46	19.55	18.86	18.90
4217	NYSE	TR	Mon, Jan 7, 2008	18.95	19.52	18.95	19.33
4216	NYSE	TR	Fri, Jan 4, 2008	19.09	19.26	18.86	18.91
4215	NYSE	TR	Thu, Jan 3, 2008	19.59	19.71	19.31	19.31
4214	NYSE	TR	Wed, Jan 2, 2008	20.31	20.35	19.49	19.59
4213	NYSE	TR	Mon, Dec 31, 2007	19.53	20.43	19.41	20.40
4212	NYSE	TR	Fri, Dec 28, 2007	19.43	19.85	19.43	19.67
4211	NYSE	TR	Thu, Dec 27, 2007	19.94	19.96	19.25	19.26
4210	NYSE	TR	Wed, Dec 26, 2007	19.79	20.08	19.79	19.94
4209	NYSE	TR	Mon, Dec 24, 2007	19.60	19.97	19.56	19.90
4208	NYSE	TR	Fri, Dec 21, 2007	19.35	19.68	19.35	19.67
4207	NYSE	TR	Thu, Dec 20, 2007	18.97	19.12	18.74	19.12
4206	NYSE	TR	Wed, Dec 19, 2007	18.60	19.00	18.54	18.87
4205	NYSE	TR	Tue, Dec 18, 2007	18.48	18.73	18.29	18.64
4204	NYSE	TR	Mon, Dec 17, 2007	18.25	18.51	18.14	18.27
4203	NYSE	TR	Fri, Dec 14, 2007	18.60	18.86	18.36	18.38
4202	NYSE	TR	Thu, Dec 13, 2007	18.42	18.80	18.33	18.80
4201	NYSE	TR	Wed, Dec 12, 2007	19.01	19.12	18.26	18.54
4200	NYSE	TR	Tue, Dec 11, 2007	19.01	19.26	18.43	18.48
4199	NYSE	TR	Mon, Dec 10, 2007	18.80	19.06	18.71	19.00
4198	NYSE	TR	Fri, Dec 7, 2007	19.15	19.15	18.74	18.76
4197	NYSE	TR	Thu, Dec 6, 2007	18.59	19.08	18.59	19.08
4196	NYSE	TR	Wed, Dec 5, 2007	18.33	18.65	18.22	18.65
4195	NYSE	TR	Tue, Dec 4, 2007	18.10	18.29	17.99	18.19
4194	NYSE	TR	Mon, Dec 3, 2007	18.23	18.45	18.17	18.21
4193	NYSE	TR	Fri, Nov 30, 2007	18.80	18.80	18.27	18.33
4192	NYSE	TR	Thu, Nov 29, 2007	18.33	18.71	18.33	18.58
4191	NYSE	TR	Wed, Nov 28, 2007	17.87	18.54	17.87	18.54
4190	NYSE	TR	Tue, Nov 27, 2007	17.61	18.04	17.61	17.87
4189	NYSE	TR	Mon, Nov 26, 2007	17.99	18.19	17.57	17.57
4188	NYSE	TR	Fri, Nov 23, 2007	17.77	18.12	17.71	18.04
4187	NYSE	TR	Wed, Nov 21, 2007	17.85	18.06	17.76	17.76
4186	NYSE	TR	Tue, Nov 20, 2007	17.57	17.91	17.49	17.87
4185	NYSE	TR	Mon, Nov 19, 2007	18.02	18.02	17.58	17.68
4184	NYSE	TR	Fri, Nov 16, 2007	18.04	18.35	17.92	18.12
4183	NYSE	TR	Thu, Nov 15, 2007	18.07	18.45	17.96	18.27
4182	NYSE	TR	Wed, Nov 14, 2007	18.56	18.56	18.07	18.12
4181	NYSE	TR	Tue, Nov 13, 2007	18.39	18.60	18.30	18.58
4180	NYSE	TR	Mon, Nov 12, 2007	18.03	18.54	17.94	18.30
4179	NYSE	TR	Fri, Nov 9, 2007	17.46	18.30	17.46	18.01
4178	NYSE	TR	Thu, Nov 8, 2007	17.71	17.93	17.52	17.86
4177	NYSE	TR	Wed, Nov 7, 2007	17.65	17.86	17.49	17.52
4176	NYSE	TR	Tue, Nov 6, 2007	18.39	18.39	17.52	17.86
4175	NYSE	TR	Mon, Nov 5, 2007	17.96	18.22	17.86	18.10
4174	NYSE	TR	Fri, Nov 2, 2007	18.10	18.11	17.64	18.11
4173	NYSE	TR	Thu, Nov 1, 2007	18.89	18.89	17.87	17.88
4172	NYSE	TR	Wed, Oct 31, 2007	18.97	19.29	18.86	19.18
4171	NYSE	TR	Tue, Oct 30, 2007	18.97	19.25	18.87	18.92
4170	NYSE	TR	Mon, Oct 29, 2007	19.09	19.36	18.76	19.12
4169	NYSE	TR	Fri, Oct 26, 2007	18.45	19.06	18.38	19.02
4168	NYSE	TR	Thu, Oct 25, 2007	18.86	18.86	18.24	18.46
4167	NYSE	TR	Wed, Oct 24, 2007	19.23	19.37	18.63	18.93
4166	NYSE	TR	Tue, Oct 23, 2007	19.84	19.84	19.28	19.35
4165	NYSE	TR	Mon, Oct 22, 2007	18.93	19.61	18.91	19.53
4164	NYSE	TR	Fri, Oct 19, 2007	19.75	19.75	18.99	19.03
4163	NYSE	TR	Thu, Oct 18, 2007	19.56	20.07	19.56	19.79
4162	NYSE	TR	Wed, Oct 17, 2007	19.62	19.80	19.29	19.50
4161	NYSE	TR	Tue, Oct 16, 2007	19.77	19.91	19.58	19.58
4160	NYSE	TR	Mon, Oct 15, 2007	20.05	20.25	19.53	19.74
4159	NYSE	TR	Fri, Oct 12, 2007	20.00	20.23	20.00	20.09
4158	NYSE	TR	Thu, Oct 11, 2007	20.34	20.52	19.79	20.01
4157	NYSE	TR	Wed, Oct 10, 2007	20.35	20.42	20.01	20.22
4156	NYSE	TR	Tue, Oct 9, 2007	20.17	20.36	20.04	20.35
4155	NYSE	TR	Mon, Oct 8, 2007	20.36	21.15	20.01	20.15
4154	NYSE	TR	Fri, Oct 5, 2007	20.14	20.42	20.03	20.42
4153	NYSE	TR	Thu, Oct 4, 2007	20.02	20.16	19.90	19.97
4152	NYSE	TR	Wed, Oct 3, 2007	20.07	20.07	19.67	19.93
4151	NYSE	TR	Tue, Oct 2, 2007	20.23	20.23	20.04	20.21
4150	NYSE	TR	Mon, Oct 1, 2007	19.79	20.24	19.79	20.16
4149	NYSE	TR	Fri, Sep 28, 2007	20.12	20.28	19.68	19.74
4148	NYSE	TR	Thu, Sep 27, 2007	20.05	20.20	19.93	20.16
4147	NYSE	TR	Wed, Sep 26, 2007	19.73	20.21	19.70	19.95
4146	NYSE	TR	Tue, Sep 25, 2007	19.51	19.72	19.40	19.66
4145	NYSE	TR	Mon, Sep 24, 2007	20.10	20.30	19.29	19.56
4144	NYSE	TR	Fri, Sep 21, 2007	20.16	20.31	19.99	20.09
4143	NYSE	TR	Thu, Sep 20, 2007	20.19	20.40	19.76	19.97
4142	NYSE	TR	Wed, Sep 19, 2007	20.16	20.43	20.13	20.28
4141	NYSE	TR	Tue, Sep 18, 2007	19.34	20.02	19.25	19.98
4140	NYSE	TR	Mon, Sep 17, 2007	19.40	19.49	19.15	19.17
4139	NYSE	TR	Fri, Sep 14, 2007	19.37	19.50	19.32	19.40
4138	NYSE	TR	Thu, Sep 13, 2007	19.61	19.61	19.26	19.31
4137	NYSE	TR	Wed, Sep 12, 2007	19.70	19.73	19.38	19.53
4136	NYSE	TR	Tue, Sep 11, 2007	19.58	19.79	19.41	19.71
4135	NYSE	TR	Mon, Sep 10, 2007	19.66	19.71	19.06	19.47
4134	NYSE	TR	Fri, Sep 7, 2007	20.14	20.14	19.48	19.53
4133	NYSE	TR	Thu, Sep 6, 2007	20.13	20.28	19.84	20.14
4132	NYSE	TR	Wed, Sep 5, 2007	20.33	20.48	19.93	20.13
4131	NYSE	TR	Tue, Sep 4, 2007	20.08	20.61	19.95	20.46
4130	NYSE	TR	Fri, Aug 31, 2007	20.28	20.50	19.79	20.16
4129	NYSE	TR	Thu, Aug 30, 2007	20.28	20.54	20.10	20.28
4128	NYSE	TR	Wed, Aug 29, 2007	19.75	20.53	19.61	20.30
4127	NYSE	TR	Tue, Aug 28, 2007	19.92	20.02	19.61	19.74
4126	NYSE	TR	Mon, Aug 27, 2007	20.22	20.37	19.91	20.02
4125	NYSE	TR	Fri, Aug 24, 2007	19.92	20.33	19.83	20.28
4124	NYSE	TR	Thu, Aug 23, 2007	20.37	20.37	19.80	19.99
4123	NYSE	TR	Wed, Aug 22, 2007	20.37	20.65	20.12	20.34
4122	NYSE	TR	Tue, Aug 21, 2007	20.69	20.95	20.21	20.22
4121	NYSE	TR	Mon, Aug 20, 2007	21.48	21.81	20.70	20.80
4120	NYSE	TR	Fri, Aug 17, 2007	20.83	21.90	20.66	21.48
4119	NYSE	TR	Thu, Aug 16, 2007	19.65	20.95	19.65	20.83
4118	NYSE	TR	Wed, Aug 15, 2007	19.79	20.10	19.54	19.64
4117	NYSE	TR	Tue, Aug 14, 2007	19.90	20.26	19.41	19.73
4116	NYSE	TR	Mon, Aug 13, 2007	20.08	20.22	19.19	19.93
4115	NYSE	TR	Fri, Aug 10, 2007	22.38	22.60	19.60	19.70
4114	NYSE	TR	Thu, Aug 9, 2007	22.20	24.13	22.20	22.96
4113	NYSE	TR	Wed, Aug 8, 2007	20.64	23.04	20.51	22.74
4112	NYSE	TR	Tue, Aug 7, 2007	19.44	20.56	19.16	20.41
4111	NYSE	TR	Mon, Aug 6, 2007	18.71	19.60	18.57	19.57
4110	NYSE	TR	Fri, Aug 3, 2007	19.34	19.39	18.70	18.75
4109	NYSE	TR	Thu, Aug 2, 2007	19.28	19.50	19.04	19.39
4108	NYSE	TR	Wed, Aug 1, 2007	18.74	19.15	18.42	19.12
4107	NYSE	TR	Tue, Jul 31, 2007	19.05	19.11	18.60	18.62
4106	NYSE	TR	Mon, Jul 30, 2007	19.14	19.14	18.79	18.91
4105	NYSE	TR	Fri, Jul 27, 2007	19.38	19.47	18.88	19.21
4104	NYSE	TR	Thu, Jul 26, 2007	19.47	19.50	18.65	19.32
4103	NYSE	TR	Wed, Jul 25, 2007	20.20	20.36	19.72	19.88
4102	NYSE	TR	Tue, Jul 24, 2007	20.37	20.37	20.05	20.08
4101	NYSE	TR	Mon, Jul 23, 2007	20.31	20.75	20.28	20.58
4100	NYSE	TR	Fri, Jul 20, 2007	20.58	20.58	20.12	20.29
4099	NYSE	TR	Thu, Jul 19, 2007	20.69	20.75	20.49	20.63
4098	NYSE	TR	Wed, Jul 18, 2007	20.54	20.60	20.41	20.57
4097	NYSE	TR	Tue, Jul 17, 2007	20.69	20.85	20.60	20.64
4096	NYSE	TR	Mon, Jul 16, 2007	20.80	20.80	20.54	20.69
4095	NYSE	TR	Fri, Jul 13, 2007	20.98	21.04	20.78	20.87
4094	NYSE	TR	Thu, Jul 12, 2007	20.75	20.96	20.74	20.96
4093	NYSE	TR	Wed, Jul 11, 2007	20.55	20.75	20.50	20.63
4092	NYSE	TR	Tue, Jul 10, 2007	20.74	20.83	20.57	20.60
4091	NYSE	TR	Mon, Jul 9, 2007	20.93	20.97	20.80	20.87
4090	NYSE	TR	Fri, Jul 6, 2007	20.96	21.01	20.77	20.89
4089	NYSE	TR	Thu, Jul 5, 2007	21.12	21.18	20.92	21.02
4088	NYSE	TR	Tue, Jul 3, 2007	20.98	21.11	20.83	21.06
4087	NYSE	TR	Mon, Jul 2, 2007	20.68	20.96	20.68	20.94
4086	NYSE	TR	Fri, Jun 29, 2007	20.87	21.07	20.60	20.62
4085	NYSE	TR	Thu, Jun 28, 2007	21.04	21.21	20.84	20.86
4084	NYSE	TR	Wed, Jun 27, 2007	20.85	21.13	20.68	21.10
4083	NYSE	TR	Tue, Jun 26, 2007	21.05	21.06	20.89	20.97
4082	NYSE	TR	Mon, Jun 25, 2007	21.08	21.13	20.89	20.98
4081	NYSE	TR	Fri, Jun 22, 2007	21.02	21.12	20.89	21.12
4080	NYSE	TR	Thu, Jun 21, 2007	20.88	21.11	20.75	21.04
4079	NYSE	TR	Wed, Jun 20, 2007	21.02	21.02	20.89	20.94
4078	NYSE	TR	Tue, Jun 19, 2007	20.92	21.04	20.84	20.93
4077	NYSE	TR	Mon, Jun 18, 2007	20.95	21.06	20.84	20.96
4076	NYSE	TR	Fri, Jun 15, 2007	21.42	21.53	20.95	20.97
4075	NYSE	TR	Thu, Jun 14, 2007	20.92	21.14	20.86	20.99
4074	NYSE	TR	Wed, Jun 13, 2007	20.93	21.07	20.80	20.95
4073	NYSE	TR	Tue, Jun 12, 2007	20.74	20.99	20.69	20.83
4072	NYSE	TR	Mon, Jun 11, 2007	20.83	20.94	20.72	20.84
4071	NYSE	TR	Fri, Jun 8, 2007	20.71	20.95	20.69	20.89
4070	NYSE	TR	Thu, Jun 7, 2007	20.75	20.81	20.66	20.71
4069	NYSE	TR	Wed, Jun 6, 2007	20.75	20.84	20.65	20.77
4068	NYSE	TR	Tue, Jun 5, 2007	20.90	20.92	20.76	20.83
4067	NYSE	TR	Mon, Jun 4, 2007	20.95	21.01	20.83	20.92
4066	NYSE	TR	Fri, Jun 1, 2007	21.03	21.21	20.94	21.07
4065	NYSE	TR	Thu, May 31, 2007	20.95	21.05	20.86	20.91
4064	NYSE	TR	Wed, May 30, 2007	20.87	21.00	20.80	20.95
4063	NYSE	TR	Tue, May 29, 2007	20.89	21.04	20.80	20.98
4062	NYSE	TR	Fri, May 25, 2007	20.78	21.07	20.74	20.89
4061	NYSE	TR	Thu, May 24, 2007	20.78	20.94	20.69	20.72
4060	NYSE	TR	Wed, May 23, 2007	20.92	20.98	20.78	20.83
4059	NYSE	TR	Tue, May 22, 2007	20.97	21.04	20.80	20.86
4058	NYSE	TR	Mon, May 21, 2007	20.93	21.19	20.83	20.97
4057	NYSE	TR	Fri, May 18, 2007	20.77	20.95	20.69	20.89
4056	NYSE	TR	Thu, May 17, 2007	20.86	20.94	20.69	20.74
4055	NYSE	TR	Wed, May 16, 2007	20.60	20.91	20.54	20.90
4054	NYSE	TR	Tue, May 15, 2007	21.14	21.27	20.53	20.57
4053	NYSE	TR	Mon, May 14, 2007	21.39	21.46	21.15	21.19
4052	NYSE	TR	Fri, May 11, 2007	21.30	21.53	21.28	21.49
4051	NYSE	TR	Thu, May 10, 2007	21.45	21.55	21.15	21.21
4050	NYSE	TR	Wed, May 9, 2007	21.50	21.69	21.39	21.59
4049	NYSE	TR	Tue, May 8, 2007	21.49	21.67	21.30	21.58
4048	NYSE	TR	Mon, May 7, 2007	21.62	21.76	21.50	21.60
4047	NYSE	TR	Fri, May 4, 2007	21.68	21.78	21.49	21.65
4046	NYSE	TR	Thu, May 3, 2007	21.81	21.82	21.58	21.59
4045	NYSE	TR	Wed, May 2, 2007	21.49	21.91	21.48	21.75
4044	NYSE	TR	Tue, May 1, 2007	21.39	21.71	21.21	21.52
4043	NYSE	TR	Mon, Apr 30, 2007	21.92	22.21	21.50	21.57
4042	NYSE	TR	Fri, Apr 27, 2007	21.95	22.03	21.67	21.86
4041	NYSE	TR	Thu, Apr 26, 2007	22.12	22.13	21.82	21.95
4040	NYSE	TR	Wed, Apr 25, 2007	22.34	22.35	22.00	22.15
4039	NYSE	TR	Tue, Apr 24, 2007	22.46	22.54	22.01	22.30
4038	NYSE	TR	Mon, Apr 23, 2007	22.58	22.59	22.42	22.47
4037	NYSE	TR	Fri, Apr 20, 2007	22.92	22.92	22.42	22.66
4036	NYSE	TR	Thu, Apr 19, 2007	22.22	22.37	21.99	22.18
4035	NYSE	TR	Wed, Apr 18, 2007	22.49	22.58	22.37	22.38
4034	NYSE	TR	Tue, Apr 17, 2007	22.69	22.71	22.39	22.58
4033	NYSE	TR	Mon, Apr 16, 2007	22.52	22.72	22.32	22.69
4032	NYSE	TR	Fri, Apr 13, 2007	22.38	22.49	22.14	22.43
4031	NYSE	TR	Thu, Apr 12, 2007	22.18	22.40	22.14	22.40
4030	NYSE	TR	Wed, Apr 11, 2007	22.55	22.55	22.17	22.27
4029	NYSE	TR	Tue, Apr 10, 2007	22.35	22.54	22.32	22.50
4028	NYSE	TR	Mon, Apr 9, 2007	22.54	22.54	22.33	22.39
4027	NYSE	TR	Thu, Apr 5, 2007	22.47	22.63	22.46	22.55
4026	NYSE	TR	Wed, Apr 4, 2007	22.62	22.74	22.51	22.54
4025	NYSE	TR	Tue, Apr 3, 2007	22.49	22.75	22.43	22.66
4024	NYSE	TR	Mon, Apr 2, 2007	22.29	22.46	22.25	22.40
4023	NYSE	TR	Fri, Mar 30, 2007	22.10	22.37	22.05	22.30
4022	NYSE	TR	Thu, Mar 29, 2007	22.14	22.22	21.96	22.14
4021	NYSE	TR	Wed, Mar 28, 2007	21.95	22.11	21.74	21.97
4020	NYSE	TR	Tue, Mar 27, 2007	22.04	22.10	21.88	22.06
4019	NYSE	TR	Mon, Mar 26, 2007	22.15	22.17	21.91	22.11
4018	NYSE	TR	Fri, Mar 23, 2007	22.21	22.25	22.03	22.11
4017	NYSE	TR	Thu, Mar 22, 2007	22.20	22.26	22.05	22.19
4016	NYSE	TR	Wed, Mar 21, 2007	21.71	22.17	21.60	22.10
4015	NYSE	TR	Tue, Mar 20, 2007	21.54	21.77	21.50	21.76
4014	NYSE	TR	Mon, Mar 19, 2007	21.53	21.63	21.40	21.61
4013	NYSE	TR	Fri, Mar 16, 2007	21.36	21.47	21.24	21.46
4012	NYSE	TR	Thu, Mar 15, 2007	21.21	21.40	21.13	21.37
4011	NYSE	TR	Wed, Mar 14, 2007	20.91	21.27	20.74	21.18
4010	NYSE	TR	Tue, Mar 13, 2007	21.40	21.47	20.97	20.98
4009	NYSE	TR	Mon, Mar 12, 2007	21.50	21.58	21.28	21.56
4008	NYSE	TR	Fri, Mar 9, 2007	21.54	21.57	21.24	21.54
4007	NYSE	TR	Thu, Mar 8, 2007	21.62	21.65	21.32	21.41
4006	NYSE	TR	Wed, Mar 7, 2007	21.77	21.85	21.39	21.47
4005	NYSE	TR	Tue, Mar 6, 2007	22.20	22.60	22.12	22.52
4004	NYSE	TR	Mon, Mar 5, 2007	22.25	22.64	22.10	22.12
4003	NYSE	TR	Fri, Mar 2, 2007	22.55	22.87	22.39	22.41
4002	NYSE	TR	Thu, Mar 1, 2007	22.40	22.83	22.14	22.69
4001	NYSE	TR	Wed, Feb 28, 2007	22.54	22.81	22.12	22.49
4000	NYSE	TR	Tue, Feb 27, 2007	21.90	22.98	21.74	22.55
3999	NYSE	TR	Mon, Feb 26, 2007	23.01	23.13	22.88	23.02
3998	NYSE	TR	Fri, Feb 23, 2007	22.99	23.01	22.78	22.89
3997	NYSE	TR	Thu, Feb 22, 2007	23.10	23.16	22.82	22.94
3996	NYSE	TR	Wed, Feb 21, 2007	23.10	23.31	22.90	23.06
3995	NYSE	TR	Tue, Feb 20, 2007	22.92	23.23	22.67	23.15
3994	NYSE	TR	Fri, Feb 16, 2007	23.20	23.27	22.81	22.99
3993	NYSE	TR	Thu, Feb 15, 2007	23.74	23.80	23.20	23.20
3992	NYSE	TR	Wed, Feb 14, 2007	23.94	24.16	23.63	23.73
3991	NYSE	TR	Tue, Feb 13, 2007	23.96	24.10	23.87	24.00
3990	NYSE	TR	Mon, Feb 12, 2007	23.60	23.92	23.58	23.89
3989	NYSE	TR	Fri, Feb 9, 2007	23.90	23.90	23.48	23.68
3988	NYSE	TR	Thu, Feb 8, 2007	23.86	23.94	23.65	23.86
3987	NYSE	TR	Wed, Feb 7, 2007	23.92	23.97	23.69	23.97
3986	NYSE	TR	Tue, Feb 6, 2007	23.63	23.92	23.60	23.89
3985	NYSE	TR	Mon, Feb 5, 2007	23.81	23.91	23.54	23.63
3984	NYSE	TR	Fri, Feb 2, 2007	24.03	24.06	23.81	23.85
3983	NYSE	TR	Thu, Feb 1, 2007	23.69	24.10	23.69	24.00
3982	NYSE	TR	Wed, Jan 31, 2007	23.87	23.87	23.52	23.60
3981	NYSE	TR	Tue, Jan 30, 2007	23.72	23.94	23.55	23.94
3980	NYSE	TR	Mon, Jan 29, 2007	23.20	23.68	23.20	23.61
3979	NYSE	TR	Fri, Jan 26, 2007	23.34	23.45	23.10	23.27
3978	NYSE	TR	Thu, Jan 25, 2007	23.74	23.81	23.13	23.29
3977	NYSE	TR	Wed, Jan 24, 2007	23.65	23.78	23.59	23.75
3976	NYSE	TR	Tue, Jan 23, 2007	23.52	23.94	23.40	23.68
3975	NYSE	TR	Mon, Jan 22, 2007	23.54	23.74	23.37	23.57
3974	NYSE	TR	Fri, Jan 19, 2007	23.42	23.73	23.22	23.59
3973	NYSE	TR	Thu, Jan 18, 2007	23.66	23.78	23.48	23.60
3972	NYSE	TR	Wed, Jan 17, 2007	23.74	23.99	23.62	23.68
3971	NYSE	TR	Tue, Jan 16, 2007	24.07	24.11	23.72	23.82
3970	NYSE	TR	Fri, Jan 12, 2007	23.83	24.00	23.83	24.00
3969	NYSE	TR	Thu, Jan 11, 2007	23.73	24.14	23.70	23.89
3968	NYSE	TR	Wed, Jan 10, 2007	23.74	23.77	23.53	23.68
3967	NYSE	TR	Tue, Jan 9, 2007	23.81	23.92	23.62	23.86
3966	NYSE	TR	Mon, Jan 8, 2007	24.03	24.03	23.40	23.85
3965	NYSE	TR	Fri, Jan 5, 2007	24.26	24.26	23.66	23.97
3964	NYSE	TR	Thu, Jan 4, 2007	24.29	24.35	23.79	24.29
3963	NYSE	TR	Wed, Jan 3, 2007	24.44	24.78	23.89	24.32
3962	NYSE	TR	Fri, Dec 29, 2006	24.54	24.64	24.22	24.33
3961	NYSE	TR	Thu, Dec 28, 2006	24.74	24.89	24.63	24.64
3960	NYSE	TR	Wed, Dec 27, 2006	24.56	24.95	24.56	24.74
3959	NYSE	TR	Tue, Dec 26, 2006	24.17	24.54	24.17	24.47
3958	NYSE	TR	Fri, Dec 22, 2006	24.25	24.41	24.07	24.24
3957	NYSE	TR	Thu, Dec 21, 2006	24.41	24.70	24.25	24.28
3956	NYSE	TR	Wed, Dec 20, 2006	24.43	24.59	24.29	24.47
3955	NYSE	TR	Tue, Dec 19, 2006	24.23	24.45	24.15	24.39
3954	NYSE	TR	Mon, Dec 18, 2006	24.64	24.73	24.23	24.36
3953	NYSE	TR	Fri, Dec 15, 2006	24.72	24.97	24.59	24.64
3952	NYSE	TR	Thu, Dec 14, 2006	24.80	25.28	24.57	24.65
3951	NYSE	TR	Wed, Dec 13, 2006	24.40	24.76	24.37	24.75
3950	NYSE	TR	Tue, Dec 12, 2006	24.54	24.65	24.21	24.28
3949	NYSE	TR	Mon, Dec 11, 2006	24.47	24.77	24.31	24.58
3948	NYSE	TR	Fri, Dec 8, 2006	24.52	24.77	24.35	24.53
3947	NYSE	TR	Thu, Dec 7, 2006	24.90	24.92	24.44	24.53
3946	NYSE	TR	Wed, Dec 6, 2006	24.63	24.88	24.52	24.73
3945	NYSE	TR	Tue, Dec 5, 2006	24.70	24.93	24.62	24.71
3944	NYSE	TR	Mon, Dec 4, 2006	24.14	24.73	24.14	24.67
3943	NYSE	TR	Fri, Dec 1, 2006	24.26	24.36	23.60	24.13
3942	NYSE	TR	Thu, Nov 30, 2006	24.09	24.31	23.89	24.15
3941	NYSE	TR	Wed, Nov 29, 2006	23.86	24.13	23.76	24.13
3940	NYSE	TR	Tue, Nov 28, 2006	23.66	23.94	23.51	23.85
3939	NYSE	TR	Mon, Nov 27, 2006	24.04	24.04	23.31	23.65
3938	NYSE	TR	Fri, Nov 24, 2006	24.19	24.32	24.05	24.23
3937	NYSE	TR	Wed, Nov 22, 2006	24.32	24.38	24.15	24.34
3936	NYSE	TR	Tue, Nov 21, 2006	24.41	24.41	24.00	24.24
3935	NYSE	TR	Mon, Nov 20, 2006	24.35	24.42	24.18	24.36
3934	NYSE	TR	Fri, Nov 17, 2006	24.36	24.39	24.03	24.35
3933	NYSE	TR	Thu, Nov 16, 2006	24.75	24.82	24.24	24.35
3932	NYSE	TR	Wed, Nov 15, 2006	24.18	24.73	23.87	24.67
3931	NYSE	TR	Tue, Nov 14, 2006	23.70	24.18	23.63	24.17
3930	NYSE	TR	Mon, Nov 13, 2006	23.42	23.81	23.36	23.74
3929	NYSE	TR	Fri, Nov 10, 2006	23.05	23.55	23.05	23.53
3928	NYSE	TR	Thu, Nov 9, 2006	23.54	23.55	22.92	23.09
3927	NYSE	TR	Wed, Nov 8, 2006	23.03	23.59	23.03	23.56
3926	NYSE	TR	Tue, Nov 7, 2006	23.03	23.42	23.03	23.12
3925	NYSE	TR	Mon, Nov 6, 2006	23.03	23.22	22.86	23.09
3924	NYSE	TR	Fri, Nov 3, 2006	22.92	23.13	22.75	22.90
3923	NYSE	TR	Thu, Nov 2, 2006	22.77	23.04	22.69	22.84
3922	NYSE	TR	Wed, Nov 1, 2006	23.55	23.60	22.91	22.93
3921	NYSE	TR	Tue, Oct 31, 2006	23.81	23.81	23.34	23.65
3920	NYSE	TR	Mon, Oct 30, 2006	23.18	23.73	23.07	23.73
3919	NYSE	TR	Fri, Oct 27, 2006	23.66	23.69	23.26	23.32
3918	NYSE	TR	Thu, Oct 26, 2006	23.24	23.67	23.08	23.66
3917	NYSE	TR	Wed, Oct 25, 2006	22.98	23.22	22.77	23.13
3916	NYSE	TR	Tue, Oct 24, 2006	22.69	22.91	22.51	22.89
3915	NYSE	TR	Mon, Oct 23, 2006	22.14	23.06	22.03	22.78
3914	NYSE	TR	Fri, Oct 20, 2006	22.40	22.40	22.08	22.22
3913	NYSE	TR	Thu, Oct 19, 2006	22.17	22.39	22.14	22.36
3912	NYSE	TR	Wed, Oct 18, 2006	22.32	22.45	22.14	22.26
3911	NYSE	TR	Tue, Oct 17, 2006	22.10	22.31	22.00	22.27
3910	NYSE	TR	Mon, Oct 16, 2006	22.05	22.23	22.00	22.23
3909	NYSE	TR	Fri, Oct 13, 2006	22.26	22.28	21.96	22.05
3908	NYSE	TR	Thu, Oct 12, 2006	21.83	22.23	21.76	22.22
3907	NYSE	TR	Wed, Oct 11, 2006	21.73	21.80	21.52	21.72
3906	NYSE	TR	Tue, Oct 10, 2006	21.90	21.91	21.62	21.80
3905	NYSE	TR	Mon, Oct 9, 2006	21.84	21.94	21.58	21.89
3904	NYSE	TR	Fri, Oct 6, 2006	22.09	22.14	21.82	21.92
3903	NYSE	TR	Thu, Oct 5, 2006	21.95	22.21	21.87	22.20
3902	NYSE	TR	Wed, Oct 4, 2006	21.53	21.94	21.37	21.93
3901	NYSE	TR	Tue, Oct 3, 2006	21.58	21.88	21.37	21.67
3900	NYSE	TR	Mon, Oct 2, 2006	21.69	21.86	21.58	21.64
3899	NYSE	TR	Fri, Sep 29, 2006	21.95	22.14	21.78	21.81
3898	NYSE	TR	Thu, Sep 28, 2006	22.22	22.26	21.81	21.97
3897	NYSE	TR	Wed, Sep 27, 2006	22.03	22.21	22.03	22.14
3896	NYSE	TR	Tue, Sep 26, 2006	21.90	22.09	21.77	22.08
3895	NYSE	TR	Mon, Sep 25, 2006	21.63	21.96	21.54	21.87
3894	NYSE	TR	Fri, Sep 22, 2006	21.71	21.78	21.41	21.65
3893	NYSE	TR	Thu, Sep 21, 2006	22.07	22.10	21.73	21.82
3892	NYSE	TR	Wed, Sep 20, 2006	21.89	22.06	21.83	21.99
3891	NYSE	TR	Tue, Sep 19, 2006	21.73	21.82	21.53	21.78
3890	NYSE	TR	Mon, Sep 18, 2006	21.80	21.98	21.72	21.88
3889	NYSE	TR	Fri, Sep 15, 2006	21.97	21.97	21.63	21.94
3888	NYSE	TR	Thu, Sep 14, 2006	21.73	21.83	21.62	21.80
3887	NYSE	TR	Wed, Sep 13, 2006	21.80	21.90	21.68	21.83
3886	NYSE	TR	Tue, Sep 12, 2006	21.39	21.85	21.39	21.82
3885	NYSE	TR	Mon, Sep 11, 2006	21.21	21.53	21.15	21.42
3884	NYSE	TR	Fri, Sep 8, 2006	21.36	21.42	21.26	21.26
3883	NYSE	TR	Thu, Sep 7, 2006	21.33	21.65	21.32	21.38
3882	NYSE	TR	Wed, Sep 6, 2006	21.47	21.55	21.42	21.44
3881	NYSE	TR	Tue, Sep 5, 2006	21.62	21.82	21.56	21.62
3880	NYSE	TR	Fri, Sep 1, 2006	21.72	21.76	21.50	21.63
3879	NYSE	TR	Thu, Aug 31, 2006	21.65	21.76	21.54	21.59
3878	NYSE	TR	Wed, Aug 30, 2006	21.65	21.71	21.39	21.59
3877	NYSE	TR	Tue, Aug 29, 2006	21.58	21.69	21.47	21.68
3876	NYSE	TR	Mon, Aug 28, 2006	21.28	21.46	21.27	21.27
3875	NYSE	TR	Fri, Aug 25, 2006	21.13	21.16	20.83	21.05
3874	NYSE	TR	Thu, Aug 24, 2006	20.67	20.75	20.55	20.63
3873	NYSE	TR	Wed, Aug 23, 2006	20.43	20.66	20.37	20.57
3872	NYSE	TR	Tue, Aug 22, 2006	20.25	20.38	20.15	20.33
3871	NYSE	TR	Mon, Aug 21, 2006	20.30	20.42	20.25	20.33
3870	NYSE	TR	Fri, Aug 18, 2006	20.63	20.63	20.30	20.42
3869	NYSE	TR	Thu, Aug 17, 2006	20.43	20.66	20.34	20.54
3868	NYSE	TR	Wed, Aug 16, 2006	20.39	20.56	20.19	20.54
3867	NYSE	TR	Tue, Aug 15, 2006	20.24	20.40	20.16	20.30
3866	NYSE	TR	Mon, Aug 14, 2006	19.81	20.20	19.79	19.93
3865	NYSE	TR	Fri, Aug 11, 2006	19.64	19.82	19.63	19.70
3864	NYSE	TR	Thu, Aug 10, 2006	19.58	19.84	19.51	19.64
3863	NYSE	TR	Wed, Aug 9, 2006	19.88	20.00	19.57	19.61
3862	NYSE	TR	Tue, Aug 8, 2006	19.84	20.05	19.68	19.70
3861	NYSE	TR	Mon, Aug 7, 2006	19.98	19.99	19.73	19.84
3860	NYSE	TR	Fri, Aug 4, 2006	20.35	20.46	19.83	20.02
3859	NYSE	TR	Thu, Aug 3, 2006	19.90	20.24	19.82	20.16
3858	NYSE	TR	Wed, Aug 2, 2006	19.87	20.08	19.77	19.96
3857	NYSE	TR	Tue, Aug 1, 2006	20.02	20.05	19.67	19.77
3856	NYSE	TR	Mon, Jul 31, 2006	20.28	20.29	20.05	20.20
3855	NYSE	TR	Fri, Jul 28, 2006	20.20	20.43	20.09	20.37
3854	NYSE	TR	Thu, Jul 27, 2006	20.39	20.39	19.76	19.81
3853	NYSE	TR	Wed, Jul 26, 2006	20.69	20.80	20.11	20.47
3852	NYSE	TR	Tue, Jul 25, 2006	20.97	21.11	20.54	20.80
3851	NYSE	TR	Mon, Jul 24, 2006	20.72	21.06	20.72	21.02
3850	NYSE	TR	Fri, Jul 21, 2006	20.72	20.82	20.48	20.57
3849	NYSE	TR	Thu, Jul 20, 2006	21.44	21.50	20.86	20.90
3848	NYSE	TR	Wed, Jul 19, 2006	21.00	21.64	20.94	21.42
3847	NYSE	TR	Tue, Jul 18, 2006	20.74	20.97	20.45	20.95
3846	NYSE	TR	Mon, Jul 17, 2006	20.62	20.83	20.48	20.65
3845	NYSE	TR	Fri, Jul 14, 2006	20.57	20.86	20.39	20.54
3844	NYSE	TR	Thu, Jul 13, 2006	20.96	21.12	20.75	20.75
3843	NYSE	TR	Wed, Jul 12, 2006	21.53	21.57	21.09	21.10
3842	NYSE	TR	Tue, Jul 11, 2006	21.33	21.62	21.18	21.62
3841	NYSE	TR	Mon, Jul 10, 2006	21.30	21.57	21.30	21.43
3840	NYSE	TR	Fri, Jul 7, 2006	21.51	21.66	21.21	21.25
3839	NYSE	TR	Thu, Jul 6, 2006	21.54	21.71	21.47	21.62
3838	NYSE	TR	Wed, Jul 5, 2006	21.68	21.73	21.29	21.53
3837	NYSE	TR	Mon, Jul 3, 2006	21.73	21.94	21.44	21.87
3836	NYSE	TR	Fri, Jun 30, 2006	22.19	22.19	21.59	21.68
3835	NYSE	TR	Thu, Jun 29, 2006	21.65	22.11	21.49	22.11
3834	NYSE	TR	Wed, Jun 28, 2006	21.43	21.59	21.28	21.52
3833	NYSE	TR	Tue, Jun 27, 2006	21.50	21.56	21.16	21.39
3832	NYSE	TR	Mon, Jun 26, 2006	21.24	21.46	21.15	21.43
3831	NYSE	TR	Fri, Jun 23, 2006	21.00	21.28	20.95	21.12
3830	NYSE	TR	Thu, Jun 22, 2006	21.28	21.28	21.06	21.18
3829	NYSE	TR	Wed, Jun 21, 2006	20.95	21.37	20.95	21.33
3828	NYSE	TR	Tue, Jun 20, 2006	20.98	21.25	20.89	21.03
3827	NYSE	TR	Mon, Jun 19, 2006	21.19	21.34	20.96	21.04
3826	NYSE	TR	Fri, Jun 16, 2006	21.41	21.50	21.01	21.12
3825	NYSE	TR	Thu, Jun 15, 2006	21.19	21.47	20.99	21.43
3824	NYSE	TR	Wed, Jun 14, 2006	21.08	21.28	20.95	21.15
3823	NYSE	TR	Tue, Jun 13, 2006	21.33	21.49	21.06	21.12
3822	NYSE	TR	Mon, Jun 12, 2006	21.79	21.80	21.45	21.45
3821	NYSE	TR	Fri, Jun 9, 2006	22.11	22.17	21.73	21.80
3820	NYSE	TR	Thu, Jun 8, 2006	21.82	22.14	21.56	22.03
3819	NYSE	TR	Wed, Jun 7, 2006	22.06	22.35	21.86	21.89
3818	NYSE	TR	Tue, Jun 6, 2006	22.03	22.13	21.71	22.02
3817	NYSE	TR	Mon, Jun 5, 2006	22.67	22.68	21.95	22.01
3816	NYSE	TR	Fri, Jun 2, 2006	23.03	23.05	22.64	22.78
3815	NYSE	TR	Thu, Jun 1, 2006	22.58	22.88	22.46	22.88
3814	NYSE	TR	Wed, May 31, 2006	22.43	22.61	22.25	22.57
3813	NYSE	TR	Tue, May 30, 2006	22.84	22.86	22.35	22.35
3812	NYSE	TR	Fri, May 26, 2006	23.43	23.43	22.83	22.95
3811	NYSE	TR	Thu, May 25, 2006	23.01	23.39	22.88	23.38
3810	NYSE	TR	Wed, May 24, 2006	22.30	23.03	22.15	22.86
3809	NYSE	TR	Tue, May 23, 2006	22.47	22.74	22.32	22.41
3808	NYSE	TR	Mon, May 22, 2006	22.40	22.87	22.32	22.69
3807	NYSE	TR	Fri, May 19, 2006	22.23	22.59	22.09	22.56
3806	NYSE	TR	Thu, May 18, 2006	22.39	22.61	22.23	22.24
3805	NYSE	TR	Wed, May 17, 2006	22.29	22.40	22.00	22.33
3804	NYSE	TR	Tue, May 16, 2006	22.39	22.49	22.20	22.33
3803	NYSE	TR	Mon, May 15, 2006	21.99	22.38	21.87	22.35
3802	NYSE	TR	Fri, May 12, 2006	21.99	22.21	21.79	21.99
3801	NYSE	TR	Thu, May 11, 2006	22.32	22.35	22.05	22.09
3800	NYSE	TR	Wed, May 10, 2006	22.40	22.54	22.32	22.35
3799	NYSE	TR	Tue, May 9, 2006	22.35	22.52	22.32	22.41
3798	NYSE	TR	Mon, May 8, 2006	22.80	22.80	22.33	22.34
3797	NYSE	TR	Fri, May 5, 2006	22.29	22.88	22.29	22.87
3796	NYSE	TR	Thu, May 4, 2006	22.32	22.43	22.17	22.17
3795	NYSE	TR	Wed, May 3, 2006	22.30	22.40	22.14	22.30
3794	NYSE	TR	Tue, May 2, 2006	21.78	22.43	21.78	22.39
3793	NYSE	TR	Mon, May 1, 2006	21.88	21.97	21.65	21.76
3792	NYSE	TR	Fri, Apr 28, 2006	21.67	21.90	21.59	21.76
3791	NYSE	TR	Thu, Apr 27, 2006	21.60	21.88	21.56	21.77
3790	NYSE	TR	Wed, Apr 26, 2006	21.54	21.84	21.50	21.71
3789	NYSE	TR	Tue, Apr 25, 2006	21.56	21.72	21.43	21.58
3788	NYSE	TR	Mon, Apr 24, 2006	21.50	21.67	21.41	21.55
3787	NYSE	TR	Fri, Apr 21, 2006	21.79	21.82	21.36	21.52
3786	NYSE	TR	Thu, Apr 20, 2006	21.65	21.76	21.50	21.56
3785	NYSE	TR	Wed, Apr 19, 2006	21.71	21.85	21.62	21.69
3784	NYSE	TR	Tue, Apr 18, 2006	21.24	21.71	21.24	21.71
3783	NYSE	TR	Mon, Apr 17, 2006	20.98	21.32	20.89	21.11
3782	NYSE	TR	Thu, Apr 13, 2006	21.15	21.45	21.04	21.04
3781	NYSE	TR	Wed, Apr 12, 2006	20.98	21.29	20.97	21.21
3780	NYSE	TR	Tue, Apr 11, 2006	21.17	21.42	21.01	21.01
3779	NYSE	TR	Mon, Apr 10, 2006	21.14	21.30	21.00	21.12
3778	NYSE	TR	Fri, Apr 7, 2006	21.33	21.84	21.10	21.15
3777	NYSE	TR	Thu, Apr 6, 2006	21.51	21.65	21.19	21.36
3776	NYSE	TR	Wed, Apr 5, 2006	21.91	21.95	21.54	21.58
3775	NYSE	TR	Tue, Apr 4, 2006	21.58	22.07	21.43	21.83
3774	NYSE	TR	Mon, Apr 3, 2006	21.78	21.82	21.46	21.56
3773	NYSE	TR	Fri, Mar 31, 2006	21.69	21.78	21.44	21.78
3772	NYSE	TR	Thu, Mar 30, 2006	21.66	21.66	21.40	21.59
3771	NYSE	TR	Wed, Mar 29, 2006	21.11	21.73	21.03	21.68
3770	NYSE	TR	Tue, Mar 28, 2006	21.21	21.33	21.02	21.03
3769	NYSE	TR	Mon, Mar 27, 2006	21.22	21.29	21.03	21.21
3768	NYSE	TR	Fri, Mar 24, 2006	21.26	21.43	21.10	21.26
3767	NYSE	TR	Thu, Mar 23, 2006	21.47	21.62	21.12	21.31
3766	NYSE	TR	Wed, Mar 22, 2006	20.90	21.43	20.90	21.41
3765	NYSE	TR	Tue, Mar 21, 2006	21.20	21.53	20.89	20.96
3764	NYSE	TR	Mon, Mar 20, 2006	20.83	21.18	20.69	21.18
3763	NYSE	TR	Fri, Mar 17, 2006	20.43	20.78	20.22	20.74
3762	NYSE	TR	Thu, Mar 16, 2006	20.50	20.50	20.25	20.34
3761	NYSE	TR	Wed, Mar 15, 2006	20.47	20.51	20.22	20.48
3760	NYSE	TR	Tue, Mar 14, 2006	20.34	20.55	20.20	20.53
3759	NYSE	TR	Mon, Mar 13, 2006	20.55	20.65	20.34	20.34
3758	NYSE	TR	Fri, Mar 10, 2006	20.16	20.44	20.05	20.43
3757	NYSE	TR	Thu, Mar 9, 2006	19.99	20.29	19.95	20.18
3756	NYSE	TR	Wed, Mar 8, 2006	19.93	20.22	19.79	20.08
3755	NYSE	TR	Tue, Mar 7, 2006	19.86	20.23	19.82	20.05
3754	NYSE	TR	Mon, Mar 6, 2006	19.63	20.28	19.63	19.95
3753	NYSE	TR	Fri, Mar 3, 2006	20.41	20.52	20.24	20.27
3752	NYSE	TR	Thu, Mar 2, 2006	20.63	20.74	20.31	20.56
3751	NYSE	TR	Wed, Mar 1, 2006	20.44	20.87	20.41	20.73
3750	NYSE	TR	Tue, Feb 28, 2006	20.68	20.70	20.37	20.42
3749	NYSE	TR	Mon, Feb 27, 2006	20.63	20.86	20.63	20.73
3748	NYSE	TR	Fri, Feb 24, 2006	20.27	20.63	20.18	20.63
3747	NYSE	TR	Thu, Feb 23, 2006	20.41	20.51	20.29	20.31
3746	NYSE	TR	Wed, Feb 22, 2006	20.35	20.52	20.24	20.49
3745	NYSE	TR	Tue, Feb 21, 2006	20.12	20.44	20.10	20.30
3744	NYSE	TR	Fri, Feb 17, 2006	20.28	20.46	20.08	20.19
3743	NYSE	TR	Thu, Feb 16, 2006	20.26	20.51	19.95	20.21
3742	NYSE	TR	Wed, Feb 15, 2006	20.29	20.37	19.77	20.13
3741	NYSE	TR	Tue, Feb 14, 2006	20.08	20.45	19.94	20.38
3740	NYSE	TR	Mon, Feb 13, 2006	20.23	20.44	19.99	20.08
3739	NYSE	TR	Fri, Feb 10, 2006	20.56	20.83	20.56	20.77
3738	NYSE	TR	Thu, Feb 9, 2006	20.55	20.88	20.52	20.60
3737	NYSE	TR	Wed, Feb 8, 2006	20.55	20.67	20.44	20.55
3736	NYSE	TR	Tue, Feb 7, 2006	20.70	20.85	20.49	20.55
3735	NYSE	TR	Mon, Feb 6, 2006	20.63	20.79	20.62	20.79
3734	NYSE	TR	Fri, Feb 3, 2006	20.73	20.85	20.60	20.63
3733	NYSE	TR	Thu, Feb 2, 2006	20.94	20.94	20.74	20.80
3732	NYSE	TR	Wed, Feb 1, 2006	20.89	21.05	20.81	20.91
3731	NYSE	TR	Tue, Jan 31, 2006	20.79	21.06	20.79	20.99
3730	NYSE	TR	Mon, Jan 30, 2006	20.98	21.09	20.78	20.81
3729	NYSE	TR	Fri, Jan 27, 2006	20.89	21.20	20.82	21.04
3728	NYSE	TR	Thu, Jan 26, 2006	20.89	20.95	20.80	20.93
3727	NYSE	TR	Wed, Jan 25, 2006	20.99	21.04	20.69	20.79
3726	NYSE	TR	Tue, Jan 24, 2006	20.95	21.20	20.89	21.04
3725	NYSE	TR	Mon, Jan 23, 2006	21.13	21.30	20.94	20.98
3724	NYSE	TR	Fri, Jan 20, 2006	21.31	21.51	20.94	20.95
3723	NYSE	TR	Thu, Jan 19, 2006	21.00	21.27	20.86	21.16
3722	NYSE	TR	Wed, Jan 18, 2006	20.57	20.91	20.57	20.82
3721	NYSE	TR	Tue, Jan 17, 2006	20.68	20.73	20.52	20.63
3720	NYSE	TR	Fri, Jan 13, 2006	20.91	21.04	20.76	20.81
3719	NYSE	TR	Thu, Jan 12, 2006	21.00	21.00	20.78	20.84
3718	NYSE	TR	Wed, Jan 11, 2006	21.06	21.07	20.76	20.92
3717	NYSE	TR	Tue, Jan 10, 2006	20.91	21.19	20.88	21.02
3716	NYSE	TR	Mon, Jan 9, 2006	20.63	21.09	20.60	21.02
3715	NYSE	TR	Fri, Jan 6, 2006	20.70	20.70	20.47	20.63
3714	NYSE	TR	Thu, Jan 5, 2006	20.66	20.74	20.50	20.72
3713	NYSE	TR	Wed, Jan 4, 2006	21.26	21.30	20.70	20.76
3712	NYSE	TR	Tue, Jan 3, 2006	20.88	21.32	20.62	21.28
3711	NYSE	TR	Fri, Dec 30, 2005	20.96	21.12	20.82	20.90
3710	NYSE	TR	Thu, Dec 29, 2005	21.25	21.35	21.05	21.06
3709	NYSE	TR	Wed, Dec 28, 2005	21.18	21.35	21.07	21.29
3708	NYSE	TR	Tue, Dec 27, 2005	21.18	21.37	21.11	21.17
3707	NYSE	TR	Fri, Dec 23, 2005	21.17	21.33	21.15	21.17
3706	NYSE	TR	Thu, Dec 22, 2005	21.20	21.35	20.99	21.08
3705	NYSE	TR	Wed, Dec 21, 2005	21.03	21.22	20.94	21.15
3704	NYSE	TR	Tue, Dec 20, 2005	21.12	21.28	20.91	20.97
3703	NYSE	TR	Mon, Dec 19, 2005	21.17	21.34	20.99	21.02
3702	NYSE	TR	Fri, Dec 16, 2005	21.41	21.49	21.17	21.17
3701	NYSE	TR	Thu, Dec 15, 2005	21.57	21.57	21.34	21.38
3700	NYSE	TR	Wed, Dec 14, 2005	21.51	21.69	21.34	21.65
3699	NYSE	TR	Tue, Dec 13, 2005	21.55	21.70	21.43	21.53
3698	NYSE	TR	Mon, Dec 12, 2005	21.51	21.64	21.37	21.56
3697	NYSE	TR	Fri, Dec 9, 2005	21.47	21.56	21.35	21.49
3696	NYSE	TR	Thu, Dec 8, 2005	21.35	21.72	21.21	21.43
3695	NYSE	TR	Wed, Dec 7, 2005	21.50	21.56	21.28	21.36
3694	NYSE	TR	Tue, Dec 6, 2005	21.77	21.85	21.33	21.50
3693	NYSE	TR	Mon, Dec 5, 2005	21.93	21.96	21.59	21.80
3692	NYSE	TR	Fri, Dec 2, 2005	21.78	21.94	21.74	21.88
3691	NYSE	TR	Thu, Dec 1, 2005	21.64	21.90	21.64	21.81
3690	NYSE	TR	Wed, Nov 30, 2005	21.85	21.99	21.75	21.82
3689	NYSE	TR	Tue, Nov 29, 2005	21.82	21.98	21.64	21.80
3688	NYSE	TR	Mon, Nov 28, 2005	22.08	22.08	21.67	21.72
3687	NYSE	TR	Fri, Nov 25, 2005	21.91	21.98	21.82	21.90
3686	NYSE	TR	Wed, Nov 23, 2005	21.80	22.08	21.78	21.88
3685	NYSE	TR	Tue, Nov 22, 2005	21.99	22.06	21.67	21.90
3684	NYSE	TR	Mon, Nov 21, 2005	22.16	22.16	21.93	22.06
3683	NYSE	TR	Fri, Nov 18, 2005	22.12	22.18	21.82	22.16
3682	NYSE	TR	Thu, Nov 17, 2005	21.71	22.03	21.68	21.98
3681	NYSE	TR	Wed, Nov 16, 2005	21.67	21.73	21.35	21.66
3680	NYSE	TR	Tue, Nov 15, 2005	21.76	21.88	21.54	21.54
3679	NYSE	TR	Mon, Nov 14, 2005	22.00	22.01	21.69	21.80
3678	NYSE	TR	Fri, Nov 11, 2005	22.07	22.11	21.83	22.01
3677	NYSE	TR	Thu, Nov 10, 2005	22.07	22.23	21.77	22.13
3676	NYSE	TR	Wed, Nov 9, 2005	22.01	22.29	21.96	22.09
3675	NYSE	TR	Tue, Nov 8, 2005	21.89	22.07	21.85	22.00
3674	NYSE	TR	Mon, Nov 7, 2005	21.93	22.14	21.85	21.92
3673	NYSE	TR	Fri, Nov 4, 2005	22.05	22.07	21.79	21.92
3672	NYSE	TR	Thu, Nov 3, 2005	22.25	22.25	21.87	22.05
3671	NYSE	TR	Wed, Nov 2, 2005	21.85	22.18	21.85	22.14
3670	NYSE	TR	Tue, Nov 1, 2005	21.78	21.89	21.74	21.77
3669	NYSE	TR	Mon, Oct 31, 2005	21.80	22.03	21.80	21.89
3668	NYSE	TR	Fri, Oct 28, 2005	21.46	21.85	21.46	21.80
3667	NYSE	TR	Thu, Oct 27, 2005	21.69	21.69	21.25	21.35
3666	NYSE	TR	Wed, Oct 26, 2005	21.95	22.05	21.56	21.69
3665	NYSE	TR	Tue, Oct 25, 2005	22.29	22.29	21.93	22.06
3664	NYSE	TR	Mon, Oct 24, 2005	22.16	22.46	22.06	22.39
3663	NYSE	TR	Fri, Oct 21, 2005	22.06	22.48	22.06	22.16
3662	NYSE	TR	Thu, Oct 20, 2005	22.40	22.40	21.82	21.99
3661	NYSE	TR	Wed, Oct 19, 2005	21.83	22.46	21.69	22.46
3660	NYSE	TR	Tue, Oct 18, 2005	22.23	22.29	21.93	21.95
3659	NYSE	TR	Mon, Oct 17, 2005	22.32	22.32	22.00	22.23
3658	NYSE	TR	Fri, Oct 14, 2005	22.11	22.45	21.95	22.26
3657	NYSE	TR	Thu, Oct 13, 2005	22.07	22.37	22.03	22.15
3656	NYSE	TR	Wed, Oct 12, 2005	22.03	22.32	22.03	22.13
3655	NYSE	TR	Tue, Oct 11, 2005	22.43	22.51	22.07	22.07
3654	NYSE	TR	Mon, Oct 10, 2005	22.42	22.59	22.26	22.32
3653	NYSE	TR	Fri, Oct 7, 2005	22.51	22.58	22.32	22.41
3652	NYSE	TR	Thu, Oct 6, 2005	22.37	22.74	22.19	22.48
3651	NYSE	TR	Wed, Oct 5, 2005	23.05	23.06	22.46	22.46
3650	NYSE	TR	Tue, Oct 4, 2005	23.05	23.34	23.05	23.15
3649	NYSE	TR	Mon, Oct 3, 2005	22.96	23.12	22.81	23.00
3648	NYSE	TR	Fri, Sep 30, 2005	22.71	23.12	22.55	22.94
3647	NYSE	TR	Thu, Sep 29, 2005	22.54	22.76	22.40	22.71
3646	NYSE	TR	Wed, Sep 28, 2005	22.29	22.58	22.27	22.47
3645	NYSE	TR	Tue, Sep 27, 2005	22.40	22.64	22.15	22.33
3644	NYSE	TR	Mon, Sep 26, 2005	22.25	22.45	22.25	22.42
3643	NYSE	TR	Fri, Sep 23, 2005	22.20	22.64	22.03	22.29
3642	NYSE	TR	Thu, Sep 22, 2005	22.29	22.50	22.00	22.34
3641	NYSE	TR	Wed, Sep 21, 2005	22.36	22.76	22.30	22.40
3640	NYSE	TR	Tue, Sep 20, 2005	22.55	22.72	22.20	22.44
3639	NYSE	TR	Mon, Sep 19, 2005	22.56	22.90	22.47	22.66
3638	NYSE	TR	Fri, Sep 16, 2005	22.56	22.94	22.25	22.63
3637	NYSE	TR	Thu, Sep 15, 2005	22.55	22.71	22.42	22.56
3636	NYSE	TR	Wed, Sep 14, 2005	22.75	22.85	22.50	22.52
3635	NYSE	TR	Tue, Sep 13, 2005	22.83	22.99	22.66	22.76
3634	NYSE	TR	Mon, Sep 12, 2005	23.05	23.41	22.79	22.92
3633	NYSE	TR	Fri, Sep 9, 2005	22.97	23.33	22.86	23.05
3632	NYSE	TR	Thu, Sep 8, 2005	23.26	23.29	22.77	22.86
3631	NYSE	TR	Wed, Sep 7, 2005	23.30	23.52	23.26	23.41
3630	NYSE	TR	Tue, Sep 6, 2005	23.35	23.41	23.08	23.34
3629	NYSE	TR	Fri, Sep 2, 2005	23.10	23.46	23.00	23.44
3628	NYSE	TR	Thu, Sep 1, 2005	22.89	23.16	22.70	23.10
3627	NYSE	TR	Wed, Aug 31, 2005	22.73	23.02	22.58	23.02
3626	NYSE	TR	Tue, Aug 30, 2005	22.61	23.04	22.40	22.76
3625	NYSE	TR	Mon, Aug 29, 2005	22.38	22.60	22.11	22.60
3624	NYSE	TR	Fri, Aug 26, 2005	22.71	22.71	22.27	22.38
3623	NYSE	TR	Thu, Aug 25, 2005	22.64	22.76	22.59	22.72
3622	NYSE	TR	Wed, Aug 24, 2005	22.88	23.06	22.58	22.66
3621	NYSE	TR	Tue, Aug 23, 2005	23.12	23.12	22.76	22.81
3620	NYSE	TR	Mon, Aug 22, 2005	22.83	23.09	22.70	23.09
3619	NYSE	TR	Fri, Aug 19, 2005	22.50	22.81	22.50	22.77
3618	NYSE	TR	Thu, Aug 18, 2005	22.61	22.85	22.40	22.58
3617	NYSE	TR	Wed, Aug 17, 2005	22.72	22.94	22.63	22.70
3616	NYSE	TR	Tue, Aug 16, 2005	22.90	23.14	22.66	22.72
3615	NYSE	TR	Mon, Aug 15, 2005	22.90	22.97	22.32	22.96
3614	NYSE	TR	Fri, Aug 12, 2005	22.91	23.12	22.73	23.02
3613	NYSE	TR	Thu, Aug 11, 2005	23.05	23.12	22.88	23.09
3612	NYSE	TR	Wed, Aug 10, 2005	22.89	23.03	22.71	22.94
3611	NYSE	TR	Tue, Aug 9, 2005	22.76	22.76	22.45	22.71
3610	NYSE	TR	Mon, Aug 8, 2005	22.58	22.81	22.57	22.68
3609	NYSE	TR	Fri, Aug 5, 2005	22.61	22.83	22.53	22.58
3608	NYSE	TR	Thu, Aug 4, 2005	22.60	22.89	22.58	22.79
3607	NYSE	TR	Wed, Aug 3, 2005	22.58	22.97	22.29	22.67
3606	NYSE	TR	Tue, Aug 2, 2005	22.61	22.68	22.45	22.68
3605	NYSE	TR	Mon, Aug 1, 2005	22.61	22.66	22.32	22.50
3604	NYSE	TR	Fri, Jul 29, 2005	22.60	22.62	22.15	22.60
3603	NYSE	TR	Thu, Jul 28, 2005	22.66	22.68	22.38	22.53
3602	NYSE	TR	Wed, Jul 27, 2005	22.40	22.53	21.95	22.48
3601	NYSE	TR	Tue, Jul 26, 2005	22.03	22.59	21.97	22.30
3600	NYSE	TR	Mon, Jul 25, 2005	22.32	22.44	21.79	21.82
3599	NYSE	TR	Fri, Jul 22, 2005	21.88	22.44	21.88	22.43
3598	NYSE	TR	Thu, Jul 21, 2005	22.32	22.36	21.74	21.88
3597	NYSE	TR	Wed, Jul 20, 2005	21.96	22.40	21.82	22.32
3596	NYSE	TR	Tue, Jul 19, 2005	21.82	22.19	21.82	22.06
3595	NYSE	TR	Mon, Jul 18, 2005	22.40	22.40	21.68	21.72
3594	NYSE	TR	Fri, Jul 15, 2005	22.11	22.44	22.01	22.42
3593	NYSE	TR	Thu, Jul 14, 2005	22.58	22.61	22.21	22.34
3592	NYSE	TR	Wed, Jul 13, 2005	22.40	22.55	22.21	22.43
3591	NYSE	TR	Tue, Jul 12, 2005	22.21	22.47	22.05	22.32
3590	NYSE	TR	Mon, Jul 11, 2005	22.14	22.36	22.11	22.26
3589	NYSE	TR	Fri, Jul 8, 2005	21.28	22.08	21.28	22.07
3588	NYSE	TR	Thu, Jul 7, 2005	21.22	21.46	21.17	21.35
3587	NYSE	TR	Wed, Jul 6, 2005	21.51	21.51	21.22	21.37
3586	NYSE	TR	Tue, Jul 5, 2005	21.46	21.71	21.32	21.61
3585	NYSE	TR	Fri, Jul 1, 2005	21.28	21.54	21.27	21.48
3584	NYSE	TR	Thu, Jun 30, 2005	21.49	21.49	21.13	21.13
3583	NYSE	TR	Wed, Jun 29, 2005	21.56	21.56	21.25	21.35
3582	NYSE	TR	Tue, Jun 28, 2005	21.51	21.64	21.44	21.61
3581	NYSE	TR	Mon, Jun 27, 2005	21.60	21.60	21.24	21.33
3580	NYSE	TR	Fri, Jun 24, 2005	22.13	22.13	21.38	21.38
3579	NYSE	TR	Thu, Jun 23, 2005	22.24	22.25	22.03	22.03
3578	NYSE	TR	Wed, Jun 22, 2005	22.51	22.51	22.16	22.24
3577	NYSE	TR	Tue, Jun 21, 2005	22.95	22.95	22.40	22.42
3576	NYSE	TR	Mon, Jun 20, 2005	22.42	22.78	22.37	22.77
3575	NYSE	TR	Fri, Jun 17, 2005	23.01	23.01	22.36	22.40
3574	NYSE	TR	Thu, Jun 16, 2005	23.02	23.26	22.92	22.92
3573	NYSE	TR	Wed, Jun 15, 2005	22.94	23.15	22.68	23.06
3572	NYSE	TR	Tue, Jun 14, 2005	22.72	22.91	22.72	22.82
3571	NYSE	TR	Mon, Jun 13, 2005	22.81	22.90	22.64	22.83
3570	NYSE	TR	Fri, Jun 10, 2005	22.96	22.96	22.64	22.83
3569	NYSE	TR	Thu, Jun 9, 2005	22.79	22.90	22.73	22.89
3568	NYSE	TR	Wed, Jun 8, 2005	22.83	22.92	22.72	22.85
3567	NYSE	TR	Tue, Jun 7, 2005	22.95	23.18	22.70	22.80
3566	NYSE	TR	Mon, Jun 6, 2005	22.84	22.94	22.68	22.84
3565	NYSE	TR	Fri, Jun 3, 2005	22.61	22.98	22.61	22.67
3564	NYSE	TR	Thu, Jun 2, 2005	22.60	22.79	22.55	22.71
3563	NYSE	TR	Wed, Jun 1, 2005	22.36	22.86	22.36	22.66
3562	NYSE	TR	Tue, May 31, 2005	22.78	22.86	22.36	22.36
3561	NYSE	TR	Fri, May 27, 2005	22.93	22.94	22.68	22.78
3560	NYSE	TR	Thu, May 26, 2005	22.32	22.94	22.32	22.91
3559	NYSE	TR	Wed, May 25, 2005	22.40	22.54	22.11	22.28
3558	NYSE	TR	Tue, May 24, 2005	22.82	22.82	22.40	22.58
3557	NYSE	TR	Mon, May 23, 2005	22.99	23.06	22.67	22.75
3556	NYSE	TR	Fri, May 20, 2005	22.32	22.99	22.32	22.92
3555	NYSE	TR	Thu, May 19, 2005	22.61	22.66	22.28	22.36
3554	NYSE	TR	Wed, May 18, 2005	22.39	22.60	22.31	22.60
3553	NYSE	TR	Tue, May 17, 2005	22.18	22.49	22.03	22.43
3552	NYSE	TR	Mon, May 16, 2005	21.93	22.30	21.93	22.23
3551	NYSE	TR	Fri, May 13, 2005	22.25	22.31	21.93	22.01
3550	NYSE	TR	Thu, May 12, 2005	22.59	22.68	22.00	22.20
3549	NYSE	TR	Wed, May 11, 2005	22.21	22.81	21.95	22.59
3548	NYSE	TR	Tue, May 10, 2005	22.65	22.65	22.06	22.14
3547	NYSE	TR	Mon, May 9, 2005	22.18	22.58	21.84	22.52
3546	NYSE	TR	Fri, May 6, 2005	22.40	22.44	22.12	22.20
3545	NYSE	TR	Thu, May 5, 2005	22.61	22.66	22.12	22.34
3544	NYSE	TR	Wed, May 4, 2005	22.47	22.68	22.41	22.57
3543	NYSE	TR	Tue, May 3, 2005	22.68	22.68	22.21	22.40
3542	NYSE	TR	Mon, May 2, 2005	22.40	22.72	22.32	22.67
3541	NYSE	TR	Fri, Apr 29, 2005	22.27	22.32	21.57	22.31
3540	NYSE	TR	Thu, Apr 28, 2005	22.77	22.77	22.27	22.29
3539	NYSE	TR	Wed, Apr 27, 2005	23.08	23.08	22.62	22.77
3538	NYSE	TR	Tue, Apr 26, 2005	22.77	23.23	22.73	22.98
3537	NYSE	TR	Mon, Apr 25, 2005	22.71	23.05	22.69	22.85
3536	NYSE	TR	Fri, Apr 22, 2005	23.65	23.65	22.48	22.53
3535	NYSE	TR	Thu, Apr 21, 2005	22.43	23.25	22.43	23.21
3534	NYSE	TR	Wed, Apr 20, 2005	22.80	22.83	22.37	22.40
3533	NYSE	TR	Tue, Apr 19, 2005	22.76	22.83	22.36	22.81
3532	NYSE	TR	Mon, Apr 18, 2005	22.64	22.80	22.47	22.78
3531	NYSE	TR	Fri, Apr 15, 2005	22.74	22.97	22.54	22.61
3530	NYSE	TR	Thu, Apr 14, 2005	22.97	23.02	22.73	22.73
3529	NYSE	TR	Wed, Apr 13, 2005	23.20	23.25	22.99	23.07
3528	NYSE	TR	Tue, Apr 12, 2005	23.33	23.42	23.02	23.20
3527	NYSE	TR	Mon, Apr 11, 2005	23.40	23.40	22.97	23.33
3526	NYSE	TR	Fri, Apr 8, 2005	22.25	23.41	22.24	23.31
3525	NYSE	TR	Thu, Apr 7, 2005	21.74	21.74	21.48	21.53
3524	NYSE	TR	Wed, Apr 6, 2005	21.82	22.03	21.64	21.67
3523	NYSE	TR	Tue, Apr 5, 2005	21.54	21.82	21.41	21.74
3522	NYSE	TR	Mon, Apr 4, 2005	21.51	21.60	21.31	21.54
3521	NYSE	TR	Fri, Apr 1, 2005	21.74	21.74	21.43	21.51
3520	NYSE	TR	Thu, Mar 31, 2005	21.59	21.72	21.48	21.67
3519	NYSE	TR	Wed, Mar 30, 2005	21.58	21.80	21.57	21.74
3518	NYSE	TR	Tue, Mar 29, 2005	21.56	21.78	21.51	21.51
3517	NYSE	TR	Mon, Mar 28, 2005	21.71	21.75	21.46	21.48
3516	NYSE	TR	Thu, Mar 24, 2005	21.17	21.75	21.17	21.58
3515	NYSE	TR	Wed, Mar 23, 2005	21.02	21.28	20.99	20.99
3514	NYSE	TR	Tue, Mar 22, 2005	21.17	21.31	21.00	21.09
3513	NYSE	TR	Mon, Mar 21, 2005	21.17	21.36	21.06	21.35
3512	NYSE	TR	Fri, Mar 18, 2005	21.07	21.46	21.02	21.25
3511	NYSE	TR	Thu, Mar 17, 2005	21.14	21.31	21.07	21.25
3510	NYSE	TR	Wed, Mar 16, 2005	21.26	21.43	21.13	21.13
3509	NYSE	TR	Tue, Mar 15, 2005	21.89	21.89	21.25	21.25
3508	NYSE	TR	Mon, Mar 14, 2005	21.59	21.78	21.54	21.75
3507	NYSE	TR	Fri, Mar 11, 2005	21.82	21.85	21.40	21.48
3506	NYSE	TR	Thu, Mar 10, 2005	21.61	21.90	21.51	21.79
3505	NYSE	TR	Wed, Mar 9, 2005	21.53	21.60	21.24	21.59
3504	NYSE	TR	Tue, Mar 8, 2005	21.67	21.67	21.08	21.18
3503	NYSE	TR	Mon, Mar 7, 2005	21.71	21.74	21.53	21.67
3502	NYSE	TR	Fri, Mar 4, 2005	21.99	22.04	21.53	21.56
3501	NYSE	TR	Thu, Mar 3, 2005	21.81	21.86	21.43	21.84
3500	NYSE	TR	Wed, Mar 2, 2005	21.67	21.76	21.45	21.50
3499	NYSE	TR	Tue, Mar 1, 2005	21.15	21.74	21.15	21.74
3498	NYSE	TR	Mon, Feb 28, 2005	21.17	21.29	21.04	21.04
3497	NYSE	TR	Fri, Feb 25, 2005	21.11	21.43	21.04	21.17
3496	NYSE	TR	Thu, Feb 24, 2005	21.08	21.08	20.64	21.06
3495	NYSE	TR	Wed, Feb 23, 2005	21.17	21.25	21.05	21.08
3494	NYSE	TR	Tue, Feb 22, 2005	22.30	22.35	21.17	21.17
3493	NYSE	TR	Fri, Feb 18, 2005	22.48	22.58	22.13	22.22
3492	NYSE	TR	Thu, Feb 17, 2005	22.70	22.79	22.32	22.39
3491	NYSE	TR	Wed, Feb 16, 2005	22.58	22.86	22.55	22.77
3490	NYSE	TR	Tue, Feb 15, 2005	22.43	22.60	22.42	22.58
3489	NYSE	TR	Mon, Feb 14, 2005	22.48	22.51	22.32	22.47
3488	NYSE	TR	Fri, Feb 11, 2005	22.51	22.56	22.38	22.43
3487	NYSE	TR	Thu, Feb 10, 2005	22.62	22.76	22.30	22.51
3486	NYSE	TR	Wed, Feb 9, 2005	22.90	23.03	22.58	22.62
3485	NYSE	TR	Tue, Feb 8, 2005	23.22	23.25	22.76	22.90
3484	NYSE	TR	Mon, Feb 7, 2005	23.01	23.18	22.98	23.14
3483	NYSE	TR	Fri, Feb 4, 2005	22.42	23.08	22.42	23.06
3482	NYSE	TR	Thu, Feb 3, 2005	22.66	22.70	22.46	22.47
3481	NYSE	TR	Wed, Feb 2, 2005	22.58	22.74	22.51	22.66
3480	NYSE	TR	Tue, Feb 1, 2005	22.53	22.65	22.41	22.63
3479	NYSE	TR	Mon, Jan 31, 2005	22.55	22.61	22.39	22.56
3478	NYSE	TR	Fri, Jan 28, 2005	22.34	22.51	22.28	22.41
3477	NYSE	TR	Thu, Jan 27, 2005	22.65	22.76	22.43	22.46
3476	NYSE	TR	Wed, Jan 26, 2005	22.61	22.74	22.50	22.60
3475	NYSE	TR	Tue, Jan 25, 2005	22.97	22.97	22.43	22.44
3474	NYSE	TR	Mon, Jan 24, 2005	22.55	22.58	22.45	22.49
3473	NYSE	TR	Fri, Jan 21, 2005	22.48	22.62	22.44	22.48
3472	NYSE	TR	Thu, Jan 20, 2005	22.52	22.56	22.35	22.48
3471	NYSE	TR	Wed, Jan 19, 2005	22.83	22.83	22.30	22.48
3470	NYSE	TR	Tue, Jan 18, 2005	22.13	22.91	22.11	22.91
3469	NYSE	TR	Fri, Jan 14, 2005	22.58	22.61	22.07	22.16
3468	NYSE	TR	Thu, Jan 13, 2005	22.34	22.54	22.34	22.48
3467	NYSE	TR	Wed, Jan 12, 2005	22.64	22.65	22.16	22.23
3466	NYSE	TR	Tue, Jan 11, 2005	22.77	22.77	22.47	22.65
3465	NYSE	TR	Mon, Jan 10, 2005	22.53	22.88	22.47	22.77
3464	NYSE	TR	Fri, Jan 7, 2005	22.94	22.96	22.53	22.53
3463	NYSE	TR	Thu, Jan 6, 2005	23.01	23.22	22.94	22.95
3462	NYSE	TR	Wed, Jan 5, 2005	23.39	23.48	22.98	22.98
3461	NYSE	TR	Tue, Jan 4, 2005	23.81	23.99	23.37	23.46
3460	NYSE	TR	Mon, Jan 3, 2005	24.41	24.44	23.69	23.72
3459	NYSE	TR	Fri, Dec 31, 2004	24.13	24.46	24.05	24.29
3458	NYSE	TR	Thu, Dec 30, 2004	24.11	24.18	24.06	24.16
3457	NYSE	TR	Wed, Dec 29, 2004	24.25	24.25	24.06	24.09
3456	NYSE	TR	Tue, Dec 28, 2004	23.97	24.20	23.86	24.20
3455	NYSE	TR	Mon, Dec 27, 2004	23.85	24.13	23.77	23.94
3454	NYSE	TR	Thu, Dec 23, 2004	23.99	24.02	23.76	23.78
3453	NYSE	TR	Wed, Dec 22, 2004	24.03	24.24	23.80	23.84
3452	NYSE	TR	Tue, Dec 21, 2004	23.53	24.02	23.53	24.02
3451	NYSE	TR	Mon, Dec 20, 2004	23.22	23.57	23.22	23.36
3450	NYSE	TR	Fri, Dec 17, 2004	23.11	23.15	22.85	22.96
3449	NYSE	TR	Thu, Dec 16, 2004	23.16	23.29	23.07	23.15
3448	NYSE	TR	Wed, Dec 15, 2004	23.36	23.36	23.09	23.23
3447	NYSE	TR	Tue, Dec 14, 2004	23.01	23.34	22.95	23.33
3446	NYSE	TR	Mon, Dec 13, 2004	22.73	22.96	22.66	22.96
3445	NYSE	TR	Fri, Dec 10, 2004	22.76	22.77	22.52	22.74
3444	NYSE	TR	Thu, Dec 9, 2004	22.48	22.91	22.40	22.86
3443	NYSE	TR	Wed, Dec 8, 2004	22.68	22.81	22.55	22.55
3442	NYSE	TR	Tue, Dec 7, 2004	23.48	23.48	22.66	22.66
3441	NYSE	TR	Mon, Dec 6, 2004	23.57	23.57	23.04	23.30
3440	NYSE	TR	Fri, Dec 3, 2004	23.22	23.48	23.10	23.45
3439	NYSE	TR	Thu, Dec 2, 2004	22.89	23.14	22.89	22.91
3438	NYSE	TR	Wed, Dec 1, 2004	22.14	22.89	21.99	22.89
3437	NYSE	TR	Tue, Nov 30, 2004	21.74	21.94	21.72	21.78
3436	NYSE	TR	Mon, Nov 29, 2004	21.74	22.11	21.67	21.90
3435	NYSE	TR	Fri, Nov 26, 2004	21.99	22.07	21.78	21.78
3434	NYSE	TR	Wed, Nov 24, 2004	22.01	22.19	21.95	22.09
3433	NYSE	TR	Tue, Nov 23, 2004	21.92	21.95	21.67	21.89
3432	NYSE	TR	Mon, Nov 22, 2004	21.74	22.14	21.74	21.95
3431	NYSE	TR	Fri, Nov 19, 2004	21.71	21.81	21.39	21.74
3430	NYSE	TR	Thu, Nov 18, 2004	22.16	22.37	21.90	22.06
3429	NYSE	TR	Wed, Nov 17, 2004	21.92	22.06	21.76	22.06
3428	NYSE	TR	Tue, Nov 16, 2004	21.80	21.88	21.61	21.74
3427	NYSE	TR	Mon, Nov 15, 2004	22.13	22.13	21.61	21.80
3426	NYSE	TR	Fri, Nov 12, 2004	21.81	22.02	21.62	22.02
3425	NYSE	TR	Thu, Nov 11, 2004	21.43	21.94	21.42	21.88
3424	NYSE	TR	Wed, Nov 10, 2004	21.75	21.83	21.53	21.54
3423	NYSE	TR	Tue, Nov 9, 2004	21.83	21.95	21.67	21.75
3422	NYSE	TR	Mon, Nov 8, 2004	22.16	22.30	21.75	21.81
3421	NYSE	TR	Fri, Nov 5, 2004	21.78	22.11	21.67	22.08
3420	NYSE	TR	Thu, Nov 4, 2004	21.49	21.78	21.45	21.78
3419	NYSE	TR	Wed, Nov 3, 2004	21.39	21.56	21.36	21.46
3418	NYSE	TR	Tue, Nov 2, 2004	21.46	21.64	21.15	21.21
3417	NYSE	TR	Mon, Nov 1, 2004	21.25	21.45	21.08	21.39
3416	NYSE	TR	Fri, Oct 29, 2004	21.60	21.71	21.27	21.27
3415	NYSE	TR	Thu, Oct 28, 2004	21.66	21.78	21.36	21.51
3414	NYSE	TR	Wed, Oct 27, 2004	21.08	21.55	21.01	21.55
3413	NYSE	TR	Tue, Oct 26, 2004	20.90	21.18	20.83	21.01
3412	NYSE	TR	Mon, Oct 25, 2004	20.83	21.11	20.83	20.92
3411	NYSE	TR	Fri, Oct 22, 2004	21.03	21.04	20.83	20.86
3410	NYSE	TR	Thu, Oct 21, 2004	20.96	21.04	20.80	21.03
3409	NYSE	TR	Wed, Oct 20, 2004	21.01	21.11	20.83	20.96
3408	NYSE	TR	Tue, Oct 19, 2004	21.04	21.08	20.90	21.01
3407	NYSE	TR	Mon, Oct 18, 2004	20.97	21.31	20.89	21.11
3406	NYSE	TR	Fri, Oct 15, 2004	21.04	21.11	20.96	21.04
3405	NYSE	TR	Thu, Oct 14, 2004	21.08	21.08	20.90	20.90
3404	NYSE	TR	Wed, Oct 13, 2004	21.08	21.13	20.88	21.04
3403	NYSE	TR	Tue, Oct 12, 2004	21.27	21.27	20.98	21.05
3402	NYSE	TR	Mon, Oct 11, 2004	21.01	21.14	21.00	21.09
3401	NYSE	TR	Fri, Oct 8, 2004	20.90	21.22	20.90	21.01
3400	NYSE	TR	Thu, Oct 7, 2004	20.94	21.24	20.83	20.90
3399	NYSE	TR	Wed, Oct 6, 2004	21.11	21.22	20.94	21.01
3398	NYSE	TR	Tue, Oct 5, 2004	20.89	21.13	20.89	21.01
3397	NYSE	TR	Mon, Oct 4, 2004	20.58	21.03	20.57	20.85
3396	NYSE	TR	Fri, Oct 1, 2004	20.49	20.88	20.42	20.51
3395	NYSE	TR	Thu, Sep 30, 2004	20.66	20.80	20.40	20.49
3394	NYSE	TR	Wed, Sep 29, 2004	20.55	20.81	20.50	20.56
3393	NYSE	TR	Tue, Sep 28, 2004	20.70	20.79	20.53	20.69
3392	NYSE	TR	Mon, Sep 27, 2004	20.99	20.99	20.61	20.62
3391	NYSE	TR	Fri, Sep 24, 2004	20.90	21.03	20.89	20.99
3390	NYSE	TR	Thu, Sep 23, 2004	20.92	21.10	20.72	20.97
3389	NYSE	TR	Wed, Sep 22, 2004	21.27	21.27	20.98	20.98
3388	NYSE	TR	Tue, Sep 21, 2004	21.18	21.41	21.15	21.41
3387	NYSE	TR	Mon, Sep 20, 2004	21.50	21.53	21.21	21.21
3386	NYSE	TR	Fri, Sep 17, 2004	21.79	21.88	21.50	21.50
3385	NYSE	TR	Thu, Sep 16, 2004	21.81	21.90	21.74	21.79
3384	NYSE	TR	Wed, Sep 15, 2004	21.74	21.81	21.68	21.76
3383	NYSE	TR	Tue, Sep 14, 2004	21.82	21.97	21.74	21.74
3382	NYSE	TR	Mon, Sep 13, 2004	21.77	21.86	21.74	21.75
3381	NYSE	TR	Fri, Sep 10, 2004	21.87	21.87	21.74	21.78
3380	NYSE	TR	Thu, Sep 9, 2004	21.85	22.26	21.85	21.94
3379	NYSE	TR	Wed, Sep 8, 2004	22.06	22.14	21.69	21.74
3378	NYSE	TR	Tue, Sep 7, 2004	22.02	22.25	21.88	22.02
3377	NYSE	TR	Fri, Sep 3, 2004	22.03	22.09	21.78	21.90
3376	NYSE	TR	Thu, Sep 2, 2004	21.61	22.07	21.61	22.02
3375	NYSE	TR	Wed, Sep 1, 2004	21.72	21.72	21.57	21.68
3374	NYSE	TR	Tue, Aug 31, 2004	21.47	21.83	21.47	21.63
3373	NYSE	TR	Mon, Aug 30, 2004	21.74	21.76	21.46	21.46
3372	NYSE	TR	Fri, Aug 27, 2004	21.74	21.85	21.50	21.81
3371	NYSE	TR	Thu, Aug 26, 2004	22.06	22.08	21.46	21.64
3370	NYSE	TR	Wed, Aug 25, 2004	21.74	22.00	21.71	21.99
3369	NYSE	TR	Tue, Aug 24, 2004	21.95	21.97	21.74	21.74
3368	NYSE	TR	Mon, Aug 23, 2004	21.95	21.98	21.73	21.85
3367	NYSE	TR	Fri, Aug 20, 2004	21.36	21.80	21.35	21.68
3366	NYSE	TR	Thu, Aug 19, 2004	21.81	21.81	21.13	21.39
3365	NYSE	TR	Wed, Aug 18, 2004	21.20	21.83	21.04	21.69
3364	NYSE	TR	Tue, Aug 17, 2004	21.08	21.29	20.98	21.24
3363	NYSE	TR	Mon, Aug 16, 2004	20.87	21.22	20.81	21.10
3362	NYSE	TR	Fri, Aug 13, 2004	20.96	21.10	20.75	20.77
3361	NYSE	TR	Thu, Aug 12, 2004	21.08	21.21	20.76	20.94
3360	NYSE	TR	Wed, Aug 11, 2004	20.62	21.18	20.35	21.17
3359	NYSE	TR	Tue, Aug 10, 2004	20.40	20.76	20.34	20.66
3358	NYSE	TR	Mon, Aug 9, 2004	20.56	20.63	20.34	20.40
3357	NYSE	TR	Fri, Aug 6, 2004	20.59	20.63	20.34	20.55
3356	NYSE	TR	Thu, Aug 5, 2004	20.98	20.98	20.47	20.68
3355	NYSE	TR	Wed, Aug 4, 2004	20.94	21.08	20.52	21.07
3354	NYSE	TR	Tue, Aug 3, 2004	21.04	21.04	20.65	21.03
3353	NYSE	TR	Mon, Aug 2, 2004	20.56	21.02	20.52	21.02
3352	NYSE	TR	Fri, Jul 30, 2004	20.83	20.83	20.48	20.55
3351	NYSE	TR	Thu, Jul 29, 2004	20.90	20.94	20.43	20.76
3350	NYSE	TR	Wed, Jul 28, 2004	20.89	20.94	20.34	20.83
3349	NYSE	TR	Tue, Jul 27, 2004	21.08	21.33	20.89	20.94
3348	NYSE	TR	Mon, Jul 26, 2004	21.06	21.29	20.97	21.01
3347	NYSE	TR	Fri, Jul 23, 2004	20.91	21.01	20.66	20.89
3346	NYSE	TR	Thu, Jul 22, 2004	20.94	21.05	20.83	20.90
3345	NYSE	TR	Wed, Jul 21, 2004	20.99	21.07	20.85	20.87
3344	NYSE	TR	Tue, Jul 20, 2004	20.97	21.12	20.87	20.99
3343	NYSE	TR	Mon, Jul 19, 2004	21.04	21.11	20.87	20.91
3342	NYSE	TR	Fri, Jul 16, 2004	21.36	21.37	21.04	21.04
3341	NYSE	TR	Thu, Jul 15, 2004	21.39	21.57	21.25	21.30
3340	NYSE	TR	Wed, Jul 14, 2004	21.85	21.85	21.32	21.32
3339	NYSE	TR	Tue, Jul 13, 2004	21.88	22.00	21.69	21.95
3338	NYSE	TR	Mon, Jul 12, 2004	21.71	22.01	21.61	21.78
3337	NYSE	TR	Fri, Jul 9, 2004	21.62	21.72	21.53	21.63
3336	NYSE	TR	Thu, Jul 8, 2004	21.84	22.05	21.50	21.52
3335	NYSE	TR	Wed, Jul 7, 2004	22.48	22.53	21.83	21.85
3334	NYSE	TR	Tue, Jul 6, 2004	22.65	22.70	22.35	22.35
3333	NYSE	TR	Fri, Jul 2, 2004	22.79	22.88	22.66	22.70
3332	NYSE	TR	Thu, Jul 1, 2004	22.90	23.22	22.81	22.86
3331	NYSE	TR	Wed, Jun 30, 2004	23.01	23.32	22.79	22.79
3330	NYSE	TR	Tue, Jun 29, 2004	22.83	22.96	22.70	22.94
3329	NYSE	TR	Mon, Jun 28, 2004	22.94	23.15	22.73	22.73
3328	NYSE	TR	Fri, Jun 25, 2004	23.15	23.26	22.77	22.83
3327	NYSE	TR	Thu, Jun 24, 2004	23.25	23.36	23.06	23.08
3326	NYSE	TR	Wed, Jun 23, 2004	23.23	23.29	22.98	23.15
3325	NYSE	TR	Tue, Jun 22, 2004	23.18	23.31	23.11	23.19
3324	NYSE	TR	Mon, Jun 21, 2004	23.18	23.18	23.07	23.10
3323	NYSE	TR	Fri, Jun 18, 2004	22.96	23.25	22.87	23.25
3322	NYSE	TR	Thu, Jun 17, 2004	23.15	23.18	22.95	22.96
3321	NYSE	TR	Wed, Jun 16, 2004	23.36	23.36	23.01	23.22
3320	NYSE	TR	Tue, Jun 15, 2004	22.94	23.50	22.94	23.43
3319	NYSE	TR	Mon, Jun 14, 2004	23.25	23.31	22.85	22.85
3318	NYSE	TR	Thu, Jun 10, 2004	23.36	23.45	23.29	23.36
3317	NYSE	TR	Wed, Jun 9, 2004	23.74	23.95	23.25	23.31
3316	NYSE	TR	Tue, Jun 8, 2004	23.57	23.71	23.43	23.67
3315	NYSE	TR	Mon, Jun 7, 2004	23.52	23.64	23.50	23.64
3314	NYSE	TR	Fri, Jun 4, 2004	23.43	23.73	23.32	23.59
3313	NYSE	TR	Thu, Jun 3, 2004	23.85	23.90	23.15	23.15
3312	NYSE	TR	Wed, Jun 2, 2004	24.06	24.08	23.78	23.98
3311	NYSE	TR	Tue, Jun 1, 2004	23.85	24.10	23.60	23.80
3310	NYSE	TR	Fri, May 28, 2004	23.64	23.92	23.54	23.92
3309	NYSE	TR	Thu, May 27, 2004	23.53	23.67	23.21	23.57
3308	NYSE	TR	Wed, May 26, 2004	23.42	23.61	23.33	23.61
3307	NYSE	TR	Tue, May 25, 2004	23.15	23.46	23.08	23.41
3306	NYSE	TR	Mon, May 24, 2004	23.46	23.52	23.08	23.15
3305	NYSE	TR	Fri, May 21, 2004	23.45	23.60	23.29	23.29
3304	NYSE	TR	Thu, May 20, 2004	23.32	23.67	23.31	23.38
3303	NYSE	TR	Wed, May 19, 2004	23.85	24.00	23.39	23.39
3302	NYSE	TR	Tue, May 18, 2004	23.53	23.87	23.43	23.76
3301	NYSE	TR	Mon, May 17, 2004	23.39	23.83	23.24	23.55
3300	NYSE	TR	Fri, May 14, 2004	23.71	23.93	23.51	23.58
3299	NYSE	TR	Thu, May 13, 2004	23.36	23.79	23.32	23.78
3298	NYSE	TR	Wed, May 12, 2004	23.88	23.88	23.39	23.71
3297	NYSE	TR	Tue, May 11, 2004	23.87	24.09	23.87	23.97
3296	NYSE	TR	Mon, May 10, 2004	24.13	24.28	23.94	23.94
3295	NYSE	TR	Fri, May 7, 2004	24.45	24.86	24.18	24.20
3294	NYSE	TR	Thu, May 6, 2004	24.83	24.83	24.39	24.63
3293	NYSE	TR	Wed, May 5, 2004	24.98	25.03	24.78	25.00
3292	NYSE	TR	Tue, May 4, 2004	24.62	25.03	24.55	24.96
3291	NYSE	TR	Mon, May 3, 2004	24.44	24.79	24.34	24.74
3290	NYSE	TR	Fri, Apr 30, 2004	24.23	24.80	24.09	24.44
3289	NYSE	TR	Thu, Apr 29, 2004	25.11	25.14	24.28	24.28
3288	NYSE	TR	Wed, Apr 28, 2004	25.32	25.39	24.88	25.00
3287	NYSE	TR	Tue, Apr 27, 2004	26.27	26.36	25.15	25.41
3286	NYSE	TR	Mon, Apr 26, 2004	25.95	26.29	25.88	25.89
3285	NYSE	TR	Fri, Apr 23, 2004	26.44	26.51	25.93	26.11
3284	NYSE	TR	Thu, Apr 22, 2004	26.20	26.37	26.02	26.37
3283	NYSE	TR	Wed, Apr 21, 2004	25.65	26.29	25.51	26.29
3282	NYSE	TR	Tue, Apr 20, 2004	26.08	26.29	25.65	25.66
3281	NYSE	TR	Mon, Apr 19, 2004	25.85	26.15	25.77	26.15
3280	NYSE	TR	Fri, Apr 16, 2004	25.60	25.97	25.60	25.92
3279	NYSE	TR	Thu, Apr 15, 2004	25.53	25.80	25.47	25.74
3278	NYSE	TR	Wed, Apr 14, 2004	25.32	25.82	25.32	25.53
3277	NYSE	TR	Tue, Apr 13, 2004	25.99	26.02	25.38	25.43
3276	NYSE	TR	Mon, Apr 12, 2004	25.79	26.04	25.51	25.89
3275	NYSE	TR	Thu, Apr 8, 2004	25.99	26.03	25.60	25.79
3274	NYSE	TR	Wed, Apr 7, 2004	25.78	26.18	25.53	26.06
3273	NYSE	TR	Tue, Apr 6, 2004	25.78	25.94	25.55	25.91
3272	NYSE	TR	Mon, Apr 5, 2004	25.81	25.81	25.26	25.68
3271	NYSE	TR	Fri, Apr 2, 2004	25.78	25.78	25.48	25.70
3270	NYSE	TR	Thu, Apr 1, 2004	25.47	25.79	25.28	25.47
3269	NYSE	TR	Wed, Mar 31, 2004	25.81	25.81	25.35	25.64
3268	NYSE	TR	Tue, Mar 30, 2004	25.88	25.88	25.39	25.69
3267	NYSE	TR	Mon, Mar 29, 2004	25.28	25.88	25.28	25.88
3266	NYSE	TR	Fri, Mar 26, 2004	24.83	25.27	24.66	25.17
3265	NYSE	TR	Thu, Mar 25, 2004	24.69	24.91	24.65	24.79
3264	NYSE	TR	Wed, Mar 24, 2004	25.07	25.28	24.55	24.55
3263	NYSE	TR	Tue, Mar 23, 2004	25.14	25.43	24.98	25.12
3262	NYSE	TR	Mon, Mar 22, 2004	25.45	25.65	25.25	25.25
3261	NYSE	TR	Fri, Mar 19, 2004	25.64	25.89	25.50	25.59
3260	NYSE	TR	Thu, Mar 18, 2004	25.92	25.99	25.67	25.75
3259	NYSE	TR	Wed, Mar 17, 2004	25.60	26.20	25.60	26.02
3258	NYSE	TR	Tue, Mar 16, 2004	25.60	25.91	25.60	25.71
3257	NYSE	TR	Mon, Mar 15, 2004	25.99	26.08	25.39	25.50
3256	NYSE	TR	Fri, Mar 12, 2004	25.88	26.20	25.79	26.15
3255	NYSE	TR	Thu, Mar 11, 2004	25.78	26.44	25.76	25.97
3254	NYSE	TR	Wed, Mar 10, 2004	26.02	26.18	25.85	25.95
3253	NYSE	TR	Tue, Mar 9, 2004	25.81	26.01	25.74	25.99
3252	NYSE	TR	Mon, Mar 8, 2004	26.27	26.28	25.62	25.81
3251	NYSE	TR	Fri, Mar 5, 2004	25.80	26.43	25.80	26.38
3250	NYSE	TR	Thu, Mar 4, 2004	25.92	25.95	25.57	25.80
3249	NYSE	TR	Wed, Mar 3, 2004	26.13	26.44	25.71	25.92
3248	NYSE	TR	Tue, Mar 2, 2004	26.30	26.65	26.13	26.23
3247	NYSE	TR	Mon, Mar 1, 2004	26.34	26.86	26.21	26.30
3246	NYSE	TR	Fri, Feb 27, 2004	25.45	26.51	25.45	26.13
3245	NYSE	TR	Thu, Feb 26, 2004	25.20	25.99	25.20	25.33
3244	NYSE	TR	Wed, Feb 25, 2004	25.37	25.57	24.96	25.35
3243	NYSE	TR	Tue, Feb 24, 2004	25.82	26.15	25.16	25.29
3242	NYSE	TR	Mon, Feb 23, 2004	25.41	25.94	25.39	25.72
3241	NYSE	TR	Fri, Feb 20, 2004	25.11	25.53	25.11	25.24
3240	NYSE	TR	Thu, Feb 19, 2004	25.48	25.85	25.11	25.11
3239	NYSE	TR	Wed, Feb 18, 2004	25.67	26.48	25.48	25.48
3238	NYSE	TR	Tue, Feb 17, 2004	25.23	25.99	25.23	25.78
3237	NYSE	TR	Fri, Feb 13, 2004	24.54	25.38	24.51	25.26
3236	NYSE	TR	Thu, Feb 12, 2004	24.66	24.78	24.35	24.37
3235	NYSE	TR	Wed, Feb 11, 2004	24.92	24.96	24.51	24.66
3234	NYSE	TR	Tue, Feb 10, 2004	24.73	24.96	24.58	24.92
3233	NYSE	TR	Mon, Feb 9, 2004	24.86	25.07	24.64	24.64
3232	NYSE	TR	Fri, Feb 6, 2004	24.79	25.05	24.65	24.89
3231	NYSE	TR	Thu, Feb 5, 2004	24.49	24.93	24.45	24.72
3230	NYSE	TR	Wed, Feb 4, 2004	24.58	24.74	24.49	24.49
3229	NYSE	TR	Tue, Feb 3, 2004	24.73	24.89	24.66	24.67
3228	NYSE	TR	Mon, Feb 2, 2004	24.69	24.98	24.47	24.56
3227	NYSE	TR	Fri, Jan 30, 2004	24.79	25.04	24.46	24.51
3226	NYSE	TR	Thu, Jan 29, 2004	24.72	25.09	24.71	24.80
3225	NYSE	TR	Wed, Jan 28, 2004	25.06	25.28	24.78	24.79
3224	NYSE	TR	Tue, Jan 27, 2004	25.54	25.54	25.09	25.12
3223	NYSE	TR	Mon, Jan 26, 2004	25.25	25.63	25.23	25.58
3222	NYSE	TR	Fri, Jan 23, 2004	24.82	25.28	24.82	25.26
3221	NYSE	TR	Thu, Jan 22, 2004	25.18	25.29	24.85	24.92
3220	NYSE	TR	Wed, Jan 21, 2004	25.39	25.55	25.02	25.15
3219	NYSE	TR	Tue, Jan 20, 2004	24.79	25.33	24.79	25.33
3218	NYSE	TR	Fri, Jan 16, 2004	24.77	24.80	24.66	24.79
3217	NYSE	TR	Thu, Jan 15, 2004	24.74	24.77	24.55	24.77
3216	NYSE	TR	Wed, Jan 14, 2004	24.32	24.73	24.30	24.66
3215	NYSE	TR	Tue, Jan 13, 2004	24.41	24.48	24.24	24.39
3214	NYSE	TR	Mon, Jan 12, 2004	24.51	24.55	24.24	24.45
3213	NYSE	TR	Fri, Jan 9, 2004	24.72	24.94	24.51	24.51
3212	NYSE	TR	Thu, Jan 8, 2004	25.10	25.19	24.82	25.02
3211	NYSE	TR	Wed, Jan 7, 2004	25.20	25.26	25.01	25.10
3210	NYSE	TR	Tue, Jan 6, 2004	24.75	25.27	24.72	25.15
3209	NYSE	TR	Mon, Jan 5, 2004	24.69	24.86	24.58	24.75
3208	NYSE	TR	Fri, Jan 2, 2004	24.69	24.77	24.55	24.73
3207	NYSE	TR	Wed, Dec 31, 2003	25.09	25.16	24.51	24.51
3206	NYSE	TR	Tue, Dec 30, 2003	25.04	25.31	25.03	25.03
3205	NYSE	TR	Mon, Dec 29, 2003	24.79	25.11	24.78	25.11
3204	NYSE	TR	Fri, Dec 26, 2003	24.41	24.62	24.38	24.62
3203	NYSE	TR	Wed, Dec 24, 2003	24.38	24.48	24.33	24.41
3202	NYSE	TR	Tue, Dec 23, 2003	24.49	24.57	24.30	24.42
3201	NYSE	TR	Mon, Dec 22, 2003	24.51	24.75	24.43	24.52
3200	NYSE	TR	Fri, Dec 19, 2003	24.47	24.69	24.47	24.58
3199	NYSE	TR	Thu, Dec 18, 2003	24.92	24.96	24.50	24.50
3198	NYSE	TR	Wed, Dec 17, 2003	24.86	24.98	24.81	24.98
3197	NYSE	TR	Tue, Dec 16, 2003	24.86	24.99	24.77	24.81
3196	NYSE	TR	Mon, Dec 15, 2003	25.16	25.16	24.60	24.68
3195	NYSE	TR	Fri, Dec 12, 2003	25.03	25.16	24.77	25.16
3194	NYSE	TR	Thu, Dec 11, 2003	24.73	25.09	24.73	25.03
3193	NYSE	TR	Wed, Dec 10, 2003	24.50	24.73	24.50	24.73
3192	NYSE	TR	Tue, Dec 9, 2003	24.75	24.78	24.48	24.51
3191	NYSE	TR	Mon, Dec 8, 2003	24.39	24.77	24.39	24.74
3190	NYSE	TR	Fri, Dec 5, 2003	24.31	24.51	24.30	24.39
3189	NYSE	TR	Thu, Dec 4, 2003	24.34	24.38	24.29	24.34
3188	NYSE	TR	Wed, Dec 3, 2003	24.24	24.55	24.24	24.39
3187	NYSE	TR	Tue, Dec 2, 2003	24.34	24.43	24.15	24.24
3186	NYSE	TR	Mon, Dec 1, 2003	24.00	24.34	23.92	24.31
3185	NYSE	TR	Fri, Nov 28, 2003	24.28	24.32	23.94	23.94
3184	NYSE	TR	Wed, Nov 26, 2003	24.45	24.48	24.16	24.24
3183	NYSE	TR	Tue, Nov 25, 2003	23.87	24.15	23.83	24.15
3182	NYSE	TR	Mon, Nov 24, 2003	23.85	23.94	23.77	23.94
3181	NYSE	TR	Fri, Nov 21, 2003	23.85	24.10	23.79	23.85
3180	NYSE	TR	Thu, Nov 20, 2003	23.90	23.97	23.78	23.78
3179	NYSE	TR	Wed, Nov 19, 2003	23.63	24.11	23.63	24.04
3178	NYSE	TR	Tue, Nov 18, 2003	24.18	24.28	23.58	23.58
3177	NYSE	TR	Mon, Nov 17, 2003	23.75	24.18	23.73	24.17
3176	NYSE	TR	Fri, Nov 14, 2003	24.04	24.13	23.74	23.80
3175	NYSE	TR	Thu, Nov 13, 2003	23.73	24.02	23.73	23.97
3174	NYSE	TR	Wed, Nov 12, 2003	23.69	23.94	23.69	23.80
3173	NYSE	TR	Tue, Nov 11, 2003	23.59	23.78	23.49	23.68
3172	NYSE	TR	Mon, Nov 10, 2003	23.49	23.69	23.36	23.69
3171	NYSE	TR	Fri, Nov 7, 2003	23.70	23.73	23.44	23.62
3170	NYSE	TR	Thu, Nov 6, 2003	23.49	23.80	23.36	23.79
3169	NYSE	TR	Wed, Nov 5, 2003	23.49	23.63	23.29	23.40
3168	NYSE	TR	Tue, Nov 4, 2003	23.13	23.74	23.12	23.55
3167	NYSE	TR	Mon, Nov 3, 2003	22.71	23.12	22.70	23.12
3166	NYSE	TR	Fri, Oct 31, 2003	22.28	22.47	22.21	22.47
3165	NYSE	TR	Thu, Oct 30, 2003	22.47	22.51	22.17	22.21
3164	NYSE	TR	Wed, Oct 29, 2003	22.28	22.40	22.15	22.40
3163	NYSE	TR	Tue, Oct 28, 2003	22.06	22.23	21.89	22.18
3162	NYSE	TR	Mon, Oct 27, 2003	22.06	22.07	21.93	21.93
3161	NYSE	TR	Fri, Oct 24, 2003	21.88	22.08	21.81	21.98
3160	NYSE	TR	Thu, Oct 23, 2003	22.02	22.16	21.91	22.05
3159	NYSE	TR	Wed, Oct 22, 2003	22.08	22.10	21.89	21.95
3158	NYSE	TR	Tue, Oct 21, 2003	22.14	22.27	22.10	22.15
3157	NYSE	TR	Mon, Oct 20, 2003	22.36	22.47	22.06	22.13
3156	NYSE	TR	Fri, Oct 17, 2003	22.51	22.55	22.06	22.29
3155	NYSE	TR	Thu, Oct 16, 2003	22.27	22.44	22.19	22.44
3154	NYSE	TR	Wed, Oct 15, 2003	22.47	22.53	22.20	22.20
3153	NYSE	TR	Tue, Oct 14, 2003	22.47	22.47	22.34	22.40
3152	NYSE	TR	Mon, Oct 13, 2003	22.73	22.73	22.46	22.47
3151	NYSE	TR	Fri, Oct 10, 2003	22.54	22.66	22.51	22.59
3150	NYSE	TR	Thu, Oct 9, 2003	22.66	22.90	22.58	22.59
3149	NYSE	TR	Wed, Oct 8, 2003	22.55	22.64	22.36	22.49
3148	NYSE	TR	Tue, Oct 7, 2003	22.33	22.75	22.31	22.61
3147	NYSE	TR	Mon, Oct 6, 2003	22.24	22.50	22.06	22.40
3146	NYSE	TR	Fri, Oct 3, 2003	22.13	22.34	22.07	22.24
3145	NYSE	TR	Thu, Oct 2, 2003	21.76	21.88	21.64	21.85
3144	NYSE	TR	Wed, Oct 1, 2003	21.18	21.86	21.18	21.85
3143	NYSE	TR	Tue, Sep 30, 2003	21.17	21.35	21.04	21.11
3142	NYSE	TR	Mon, Sep 29, 2003	21.15	21.38	21.12	21.24
3141	NYSE	TR	Fri, Sep 26, 2003	21.40	21.41	21.14	21.25
3140	NYSE	TR	Thu, Sep 25, 2003	21.50	21.64	21.27	21.33
3139	NYSE	TR	Wed, Sep 24, 2003	21.68	21.86	21.40	21.43
3138	NYSE	TR	Tue, Sep 23, 2003	21.86	22.12	21.68	21.76
3137	NYSE	TR	Mon, Sep 22, 2003	21.52	21.89	21.31	21.83
3136	NYSE	TR	Fri, Sep 19, 2003	21.62	21.67	21.48	21.62
3135	NYSE	TR	Thu, Sep 18, 2003	21.44	21.59	21.40	21.55
3134	NYSE	TR	Wed, Sep 17, 2003	21.38	21.54	21.27	21.33
3133	NYSE	TR	Tue, Sep 16, 2003	21.42	21.49	21.27	21.48
3132	NYSE	TR	Mon, Sep 15, 2003	21.39	21.59	21.28	21.31
3131	NYSE	TR	Fri, Sep 12, 2003	21.27	21.59	21.11	21.49
3130	NYSE	TR	Thu, Sep 11, 2003	21.25	21.38	21.17	21.38
3129	NYSE	TR	Wed, Sep 10, 2003	21.04	21.33	21.04	21.14
3128	NYSE	TR	Tue, Sep 9, 2003	21.21	21.28	21.07	21.14
3127	NYSE	TR	Mon, Sep 8, 2003	21.04	21.40	21.04	21.25
3126	NYSE	TR	Fri, Sep 5, 2003	21.08	21.18	20.89	21.14
3125	NYSE	TR	Thu, Sep 4, 2003	21.23	21.23	21.04	21.08
3124	NYSE	TR	Wed, Sep 3, 2003	21.25	21.45	21.11	21.23
3123	NYSE	TR	Tue, Sep 2, 2003	20.84	21.25	20.77	21.08
3122	NYSE	TR	Fri, Aug 29, 2003	20.45	20.80	20.45	20.66
3121	NYSE	TR	Thu, Aug 28, 2003	20.50	20.62	20.19	20.55
3120	NYSE	TR	Wed, Aug 27, 2003	20.63	20.63	20.43	20.53
3119	NYSE	TR	Tue, Aug 26, 2003	20.34	20.63	20.21	20.62
3118	NYSE	TR	Mon, Aug 25, 2003	20.09	20.50	20.09	20.35
3117	NYSE	TR	Fri, Aug 22, 2003	20.50	20.59	20.14	20.16
3116	NYSE	TR	Thu, Aug 21, 2003	20.60	20.63	20.43	20.54
3115	NYSE	TR	Wed, Aug 20, 2003	20.54	20.70	20.43	20.60
3114	NYSE	TR	Tue, Aug 19, 2003	20.71	20.84	20.53	20.62
3113	NYSE	TR	Mon, Aug 18, 2003	20.87	20.91	20.72	20.81
3112	NYSE	TR	Fri, Aug 15, 2003	20.61	20.77	20.57	20.77
3111	NYSE	TR	Thu, Aug 14, 2003	20.73	20.84	20.63	20.69
3110	NYSE	TR	Wed, Aug 13, 2003	20.94	20.94	20.73	20.80
3109	NYSE	TR	Tue, Aug 12, 2003	20.53	20.94	20.53	20.89
3108	NYSE	TR	Mon, Aug 11, 2003	20.85	20.85	20.53	20.63
3107	NYSE	TR	Fri, Aug 8, 2003	20.79	20.86	20.60	20.72
3106	NYSE	TR	Thu, Aug 7, 2003	20.47	20.76	20.46	20.69
3105	NYSE	TR	Wed, Aug 6, 2003	20.51	20.71	20.50	20.61
3104	NYSE	TR	Tue, Aug 5, 2003	20.74	20.84	20.54	20.58
3103	NYSE	TR	Mon, Aug 4, 2003	21.03	21.08	20.70	20.80
3102	NYSE	TR	Fri, Aug 1, 2003	20.77	20.95	20.72	20.86
3101	NYSE	TR	Thu, Jul 31, 2003	20.95	21.04	20.50	20.71
3100	NYSE	TR	Wed, Jul 30, 2003	20.72	21.04	20.67	20.88
3099	NYSE	TR	Tue, Jul 29, 2003	20.75	20.82	20.53	20.65
3098	NYSE	TR	Mon, Jul 28, 2003	20.97	20.97	20.63	20.68
3097	NYSE	TR	Fri, Jul 25, 2003	20.80	21.01	20.61	20.94
3096	NYSE	TR	Thu, Jul 24, 2003	20.74	21.09	20.67	20.80
3095	NYSE	TR	Wed, Jul 23, 2003	20.67	20.77	20.53	20.63
3094	NYSE	TR	Tue, Jul 22, 2003	20.95	21.11	20.61	20.65
3093	NYSE	TR	Mon, Jul 21, 2003	20.99	20.99	20.60	20.78
3092	NYSE	TR	Fri, Jul 18, 2003	20.70	21.06	20.57	20.99
3091	NYSE	TR	Thu, Jul 17, 2003	20.46	20.72	20.46	20.60
3090	NYSE	TR	Wed, Jul 16, 2003	20.74	20.74	20.57	20.63
3089	NYSE	TR	Tue, Jul 15, 2003	20.71	20.91	20.59	20.64
3088	NYSE	TR	Mon, Jul 14, 2003	20.80	20.86	20.61	20.74
3087	NYSE	TR	Fri, Jul 11, 2003	20.73	20.82	20.63	20.70
3086	NYSE	TR	Thu, Jul 10, 2003	20.79	20.87	20.65	20.66
3085	NYSE	TR	Wed, Jul 9, 2003	20.97	20.97	20.59	20.74
3084	NYSE	TR	Tue, Jul 8, 2003	20.96	21.21	20.91	20.91
3083	NYSE	TR	Mon, Jul 7, 2003	21.14	21.38	20.99	21.13
3082	NYSE	TR	Thu, Jul 3, 2003	21.08	21.24	20.97	21.01
3081	NYSE	TR	Wed, Jul 2, 2003	21.14	21.35	21.14	21.25
3080	NYSE	TR	Tue, Jul 1, 2003	20.94	21.21	20.70	21.10
3079	NYSE	TR	Mon, Jun 30, 2003	20.84	21.25	20.76	20.76
3078	NYSE	TR	Fri, Jun 27, 2003	21.21	21.27	20.84	20.89
3077	NYSE	TR	Thu, Jun 26, 2003	21.14	21.33	21.11	21.14
3076	NYSE	TR	Wed, Jun 25, 2003	20.95	21.27	20.95	21.15
3075	NYSE	TR	Tue, Jun 24, 2003	20.97	21.19	20.88	20.99
3074	NYSE	TR	Mon, Jun 23, 2003	21.08	21.11	20.77	20.87
3073	NYSE	TR	Fri, Jun 20, 2003	21.45	21.45	21.04	21.08
3072	NYSE	TR	Thu, Jun 19, 2003	21.59	21.63	20.74	21.19
3071	NYSE	TR	Wed, Jun 18, 2003	21.59	21.61	21.38	21.50
3070	NYSE	TR	Tue, Jun 17, 2003	22.13	22.17	21.52	21.61
3069	NYSE	TR	Mon, Jun 16, 2003	21.38	22.10	21.38	22.04
3068	NYSE	TR	Fri, Jun 13, 2003	21.28	21.42	21.18	21.28
3067	NYSE	TR	Thu, Jun 12, 2003	21.38	21.51	21.14	21.40
3066	NYSE	TR	Wed, Jun 11, 2003	21.27	21.29	21.11	21.25
3065	NYSE	TR	Tue, Jun 10, 2003	21.18	21.30	21.18	21.26
3064	NYSE	TR	Mon, Jun 9, 2003	21.38	21.38	21.18	21.18
3063	NYSE	TR	Fri, Jun 6, 2003	20.94	21.27	20.80	21.27
3062	NYSE	TR	Thu, Jun 5, 2003	21.04	21.04	20.63	20.87
3061	NYSE	TR	Wed, Jun 4, 2003	20.82	21.14	20.78	21.11
3060	NYSE	TR	Tue, Jun 3, 2003	20.66	20.99	20.61	20.65
3059	NYSE	TR	Mon, Jun 2, 2003	20.43	20.74	20.22	20.49
3058	NYSE	TR	Fri, May 30, 2003	19.71	20.27	19.68	20.19
3057	NYSE	TR	Thu, May 29, 2003	19.58	19.82	19.51	19.68
3056	NYSE	TR	Wed, May 28, 2003	19.85	19.86	19.49	19.58
3055	NYSE	TR	Tue, May 27, 2003	19.95	19.97	19.63	19.81
3054	NYSE	TR	Fri, May 23, 2003	19.78	20.03	19.66	19.88
3053	NYSE	TR	Thu, May 22, 2003	19.79	20.09	19.60	19.68
3052	NYSE	TR	Wed, May 21, 2003	19.99	20.01	19.73	19.79
3051	NYSE	TR	Tue, May 20, 2003	19.82	20.22	19.82	19.99
3050	NYSE	TR	Mon, May 19, 2003	19.65	20.05	19.65	19.75
3049	NYSE	TR	Fri, May 16, 2003	20.19	20.29	19.75	19.77
3048	NYSE	TR	Thu, May 15, 2003	20.22	20.33	20.00	20.15
3047	NYSE	TR	Wed, May 14, 2003	20.22	20.29	20.02	20.10
3046	NYSE	TR	Tue, May 13, 2003	20.08	20.21	19.97	20.13
3045	NYSE	TR	Mon, May 12, 2003	20.03	20.22	20.03	20.08
3044	NYSE	TR	Fri, May 9, 2003	19.92	20.03	19.89	19.96
3043	NYSE	TR	Thu, May 8, 2003	20.01	20.14	19.84	19.85
3042	NYSE	TR	Wed, May 7, 2003	20.18	20.25	19.95	20.10
3041	NYSE	TR	Tue, May 6, 2003	19.97	20.26	19.88	20.11
3040	NYSE	TR	Mon, May 5, 2003	19.75	19.97	19.75	19.88
3039	NYSE	TR	Fri, May 2, 2003	19.75	20.01	19.74	19.86
3038	NYSE	TR	Thu, May 1, 2003	19.78	19.92	19.58	19.82
3037	NYSE	TR	Wed, Apr 30, 2003	19.82	20.05	19.73	19.73
3036	NYSE	TR	Tue, Apr 29, 2003	20.01	20.01	19.80	19.88
3035	NYSE	TR	Mon, Apr 28, 2003	19.61	19.91	19.57	19.88
3034	NYSE	TR	Fri, Apr 25, 2003	19.61	19.73	19.41	19.61
3033	NYSE	TR	Thu, Apr 24, 2003	19.88	20.03	19.75	19.80
3032	NYSE	TR	Wed, Apr 23, 2003	20.23	20.23	19.92	20.10
3031	NYSE	TR	Tue, Apr 22, 2003	19.92	20.27	19.88	20.23
3030	NYSE	TR	Mon, Apr 21, 2003	20.12	20.20	19.83	19.99
3029	NYSE	TR	Thu, Apr 17, 2003	20.09	20.61	20.07	20.37
3028	NYSE	TR	Wed, Apr 16, 2003	20.46	20.60	19.75	19.97
3027	NYSE	TR	Tue, Apr 15, 2003	20.27	20.69	20.16	20.57
3026	NYSE	TR	Mon, Apr 14, 2003	20.02	20.48	19.92	20.27
3025	NYSE	TR	Fri, Apr 11, 2003	20.46	20.59	19.92	19.93
3024	NYSE	TR	Thu, Apr 10, 2003	20.63	20.63	20.28	20.37
3023	NYSE	TR	Wed, Apr 9, 2003	20.51	20.78	20.35	20.63
3022	NYSE	TR	Tue, Apr 8, 2003	20.46	20.70	20.28	20.42
3021	NYSE	TR	Mon, Apr 7, 2003	20.84	20.93	20.28	20.53
3020	NYSE	TR	Fri, Apr 4, 2003	20.24	20.63	20.24	20.58
3019	NYSE	TR	Thu, Apr 3, 2003	20.27	20.36	20.03	20.07
3018	NYSE	TR	Wed, Apr 2, 2003	20.02	20.35	19.90	20.19
3017	NYSE	TR	Tue, Apr 1, 2003	19.50	19.82	19.35	19.61
3016	NYSE	TR	Mon, Mar 31, 2003	19.73	19.73	19.09	19.43
3015	NYSE	TR	Fri, Mar 28, 2003	19.69	19.82	19.46	19.81
3014	NYSE	TR	Thu, Mar 27, 2003	19.75	20.02	19.41	19.76
3013	NYSE	TR	Wed, Mar 26, 2003	20.02	20.05	19.71	19.79
3012	NYSE	TR	Tue, Mar 25, 2003	19.87	20.02	19.75	19.99
3011	NYSE	TR	Mon, Mar 24, 2003	20.19	20.20	19.57	19.87
3010	NYSE	TR	Fri, Mar 21, 2003	19.61	20.17	19.32	20.17
3009	NYSE	TR	Thu, Mar 20, 2003	19.80	19.81	19.17	19.37
3008	NYSE	TR	Wed, Mar 19, 2003	19.75	19.93	19.61	19.80
3007	NYSE	TR	Tue, Mar 18, 2003	19.78	19.78	19.18	19.65
3006	NYSE	TR	Mon, Mar 17, 2003	19.10	19.85	19.08	19.75
3005	NYSE	TR	Fri, Mar 14, 2003	19.07	19.22	18.86	19.17
3004	NYSE	TR	Thu, Mar 13, 2003	18.79	18.90	18.52	18.90
3003	NYSE	TR	Wed, Mar 12, 2003	18.61	18.92	18.55	18.73
3002	NYSE	TR	Tue, Mar 11, 2003	18.84	19.14	18.71	18.71
3001	NYSE	TR	Mon, Mar 10, 2003	19.01	19.01	18.71	18.83
3000	NYSE	TR	Fri, Mar 7, 2003	18.60	19.41	18.56	19.10
2999	NYSE	TR	Thu, Mar 6, 2003	18.73	18.90	18.45	18.67
2998	NYSE	TR	Wed, Mar 5, 2003	19.03	19.09	18.40	18.71
2997	NYSE	TR	Tue, Mar 4, 2003	19.44	19.54	18.91	19.06
2996	NYSE	TR	Mon, Mar 3, 2003	19.12	19.52	18.96	19.45
2995	NYSE	TR	Fri, Feb 28, 2003	19.95	20.29	19.07	19.15
2994	NYSE	TR	Thu, Feb 27, 2003	20.36	20.36	19.77	19.95
2993	NYSE	TR	Wed, Feb 26, 2003	20.40	20.40	19.70	19.81
2992	NYSE	TR	Tue, Feb 25, 2003	20.17	20.44	20.17	20.44
2991	NYSE	TR	Mon, Feb 24, 2003	19.74	20.30	19.68	19.77
2990	NYSE	TR	Fri, Feb 21, 2003	18.74	18.87	18.69	18.80
2989	NYSE	TR	Thu, Feb 20, 2003	19.15	19.15	18.74	18.74
2988	NYSE	TR	Wed, Feb 19, 2003	18.91	19.39	18.76	19.14
2987	NYSE	TR	Tue, Feb 18, 2003	18.21	18.81	18.21	18.81
2986	NYSE	TR	Fri, Feb 14, 2003	18.41	18.51	18.03	18.05
2985	NYSE	TR	Thu, Feb 13, 2003	18.37	18.57	18.08	18.48
2984	NYSE	TR	Wed, Feb 12, 2003	18.44	18.55	18.12	18.20
2983	NYSE	TR	Tue, Feb 11, 2003	18.38	18.52	18.12	18.51
2982	NYSE	TR	Mon, Feb 10, 2003	18.18	18.51	18.00	18.43
2981	NYSE	TR	Fri, Feb 7, 2003	18.51	18.58	18.06	18.08
2980	NYSE	TR	Thu, Feb 6, 2003	18.68	18.79	18.25	18.55
2979	NYSE	TR	Wed, Feb 5, 2003	19.14	19.37	18.62	18.64
2978	NYSE	TR	Tue, Feb 4, 2003	18.98	19.16	18.76	19.07
2977	NYSE	TR	Mon, Feb 3, 2003	18.78	19.34	18.64	19.02
2976	NYSE	TR	Fri, Jan 31, 2003	18.35	18.82	18.16	18.71
2975	NYSE	TR	Thu, Jan 30, 2003	18.48	18.64	18.12	18.41
2974	NYSE	TR	Wed, Jan 29, 2003	18.95	18.95	18.40	18.48
2973	NYSE	TR	Tue, Jan 28, 2003	18.74	19.21	18.63	19.01
2972	NYSE	TR	Mon, Jan 27, 2003	19.04	19.09	18.59	18.72
2971	NYSE	TR	Fri, Jan 24, 2003	19.54	19.55	18.99	19.12
2970	NYSE	TR	Thu, Jan 23, 2003	19.60	19.65	19.39	19.57
2969	NYSE	TR	Wed, Jan 22, 2003	19.62	19.78	19.47	19.62
2968	NYSE	TR	Tue, Jan 21, 2003	19.90	19.97	19.68	19.69
2967	NYSE	TR	Fri, Jan 17, 2003	19.67	20.00	19.65	19.82
2966	NYSE	TR	Thu, Jan 16, 2003	19.81	20.13	19.77	19.79
2965	NYSE	TR	Wed, Jan 15, 2003	20.10	20.10	19.59	19.81
2964	NYSE	TR	Tue, Jan 14, 2003	19.61	20.17	19.60	20.08
2963	NYSE	TR	Mon, Jan 13, 2003	20.03	20.03	19.58	19.68
2962	NYSE	TR	Fri, Jan 10, 2003	20.17	20.23	19.78	19.97
2961	NYSE	TR	Thu, Jan 9, 2003	19.60	20.29	19.60	20.23
2960	NYSE	TR	Wed, Jan 8, 2003	19.70	20.07	19.55	19.56
2959	NYSE	TR	Tue, Jan 7, 2003	20.46	20.46	19.77	19.81
2958	NYSE	TR	Mon, Jan 6, 2003	20.10	20.38	20.10	20.30
2957	NYSE	TR	Fri, Jan 3, 2003	20.33	20.48	19.94	20.02
2956	NYSE	TR	Thu, Jan 2, 2003	20.40	20.40	19.97	20.28
2955	NYSE	TR	Tue, Dec 31, 2002	19.95	20.32	19.76	20.28
2954	NYSE	TR	Mon, Dec 30, 2002	19.94	20.07	19.83	19.99
2953	NYSE	TR	Fri, Dec 27, 2002	20.23	20.23	19.83	19.94
2952	NYSE	TR	Thu, Dec 26, 2002	20.10	20.50	20.10	20.34
2951	NYSE	TR	Tue, Dec 24, 2002	20.52	20.56	20.10	20.19
2950	NYSE	TR	Mon, Dec 23, 2002	20.82	20.87	20.40	20.59
2949	NYSE	TR	Fri, Dec 20, 2002	20.33	20.93	20.24	20.85
2948	NYSE	TR	Thu, Dec 19, 2002	19.80	20.17	19.80	20.17
2947	NYSE	TR	Wed, Dec 18, 2002	20.43	20.43	19.85	19.91
2946	NYSE	TR	Tue, Dec 17, 2002	20.26	20.63	20.09	20.50
2945	NYSE	TR	Mon, Dec 16, 2002	20.43	20.63	20.03	20.29
2944	NYSE	TR	Fri, Dec 13, 2002	20.66	20.69	20.46	20.54
2943	NYSE	TR	Thu, Dec 12, 2002	20.73	21.02	20.43	20.73
2942	NYSE	TR	Wed, Dec 11, 2002	20.79	20.79	20.39	20.66
2941	NYSE	TR	Tue, Dec 10, 2002	20.66	20.95	20.42	20.81
2940	NYSE	TR	Mon, Dec 9, 2002	20.76	20.87	20.43	20.56
2939	NYSE	TR	Fri, Dec 6, 2002	20.75	20.83	20.56	20.82
2938	NYSE	TR	Thu, Dec 5, 2002	20.99	20.99	20.63	20.79
2937	NYSE	TR	Wed, Dec 4, 2002	20.93	21.02	20.77	20.90
2936	NYSE	TR	Tue, Dec 3, 2002	20.75	21.26	20.75	20.97
2935	NYSE	TR	Mon, Dec 2, 2002	20.17	20.99	20.17	20.89
2934	NYSE	TR	Fri, Nov 29, 2002	20.77	20.77	20.10	20.16
2933	NYSE	TR	Wed, Nov 27, 2002	20.79	20.83	20.44	20.64
2932	NYSE	TR	Tue, Nov 26, 2002	20.71	20.91	20.36	20.75
2931	NYSE	TR	Mon, Nov 25, 2002	20.83	20.93	20.22	20.75
2930	NYSE	TR	Fri, Nov 22, 2002	20.83	20.96	20.61	20.87
2929	NYSE	TR	Thu, Nov 21, 2002	20.69	20.92	20.52	20.91
2928	NYSE	TR	Wed, Nov 20, 2002	20.63	20.88	20.49	20.64
2927	NYSE	TR	Tue, Nov 19, 2002	20.46	20.79	20.40	20.59
2926	NYSE	TR	Mon, Nov 18, 2002	20.69	20.71	20.38	20.46
2925	NYSE	TR	Fri, Nov 15, 2002	20.46	20.73	20.30	20.62
2924	NYSE	TR	Thu, Nov 14, 2002	20.34	20.58	20.34	20.50
2923	NYSE	TR	Wed, Nov 13, 2002	19.74	20.36	19.74	20.32
2922	NYSE	TR	Tue, Nov 12, 2002	20.16	20.26	19.74	19.82
2921	NYSE	TR	Mon, Nov 11, 2002	20.68	20.76	20.14	20.29
2920	NYSE	TR	Fri, Nov 8, 2002	20.85	20.98	20.53	20.69
2919	NYSE	TR	Thu, Nov 7, 2002	21.07	21.08	20.64	20.88
2918	NYSE	TR	Wed, Nov 6, 2002	21.13	21.13	20.73	20.94
2917	NYSE	TR	Tue, Nov 5, 2002	20.76	21.14	20.76	21.13
2916	NYSE	TR	Mon, Nov 4, 2002	21.02	21.02	20.68	20.76
2915	NYSE	TR	Fri, Nov 1, 2002	20.85	20.92	20.59	20.92
2914	NYSE	TR	Thu, Oct 31, 2002	20.61	21.06	20.56	20.85
2913	NYSE	TR	Wed, Oct 30, 2002	20.50	20.75	20.40	20.61
2912	NYSE	TR	Tue, Oct 29, 2002	20.62	20.62	20.32	20.55
2911	NYSE	TR	Mon, Oct 28, 2002	20.46	20.63	20.34	20.62
2910	NYSE	TR	Fri, Oct 25, 2002	20.40	20.59	20.32	20.50
2909	NYSE	TR	Thu, Oct 24, 2002	20.59	20.63	20.30	20.46
2908	NYSE	TR	Wed, Oct 23, 2002	20.30	20.53	20.00	20.48
2907	NYSE	TR	Tue, Oct 22, 2002	20.69	20.69	20.23	20.43
2906	NYSE	TR	Mon, Oct 21, 2002	20.40	20.99	20.24	20.82
2905	NYSE	TR	Fri, Oct 18, 2002	20.67	20.67	20.07	20.46
2904	NYSE	TR	Thu, Oct 17, 2002	20.48	20.67	20.33	20.67
2903	NYSE	TR	Wed, Oct 16, 2002	20.79	20.82	20.27	20.35
2902	NYSE	TR	Tue, Oct 15, 2002	20.53	21.00	20.38	20.81
2901	NYSE	TR	Mon, Oct 14, 2002	20.23	20.59	20.19	20.46
2900	NYSE	TR	Fri, Oct 11, 2002	20.17	20.38	20.08	20.20
2899	NYSE	TR	Thu, Oct 10, 2002	19.50	19.93	19.31	19.85
2898	NYSE	TR	Wed, Oct 9, 2002	19.87	19.89	19.57	19.57
2897	NYSE	TR	Tue, Oct 8, 2002	20.02	20.12	19.57	19.87
2896	NYSE	TR	Mon, Oct 7, 2002	20.17	20.26	19.67	19.95
2895	NYSE	TR	Fri, Oct 4, 2002	20.10	20.40	19.75	20.23
2894	NYSE	TR	Thu, Oct 3, 2002	19.77	20.36	19.72	20.10
2893	NYSE	TR	Wed, Oct 2, 2002	19.27	20.24	19.27	19.86
2892	NYSE	TR	Tue, Oct 1, 2002	19.93	20.01	19.24	19.51
2891	NYSE	TR	Mon, Sep 30, 2002	19.74	19.83	19.50	19.65
2890	NYSE	TR	Fri, Sep 27, 2002	20.69	20.69	19.66	19.83
2889	NYSE	TR	Thu, Sep 26, 2002	20.50	20.86	20.43	20.81
2888	NYSE	TR	Wed, Sep 25, 2002	20.40	21.03	20.26	20.56
2887	NYSE	TR	Tue, Sep 24, 2002	20.61	20.71	20.10	20.39
2886	NYSE	TR	Mon, Sep 23, 2002	20.73	20.99	20.52	20.67
2885	NYSE	TR	Fri, Sep 20, 2002	20.55	20.82	20.50	20.77
2884	NYSE	TR	Thu, Sep 19, 2002	20.76	21.01	20.55	20.55
2883	NYSE	TR	Wed, Sep 18, 2002	21.10	21.20	20.50	20.87
2882	NYSE	TR	Tue, Sep 17, 2002	21.29	21.39	21.09	21.27
2881	NYSE	TR	Mon, Sep 16, 2002	21.08	21.31	20.97	21.22
2880	NYSE	TR	Fri, Sep 13, 2002	21.06	21.39	20.94	21.03
2879	NYSE	TR	Thu, Sep 12, 2002	21.49	21.53	20.87	21.06
2878	NYSE	TR	Wed, Sep 11, 2002	22.16	22.18	21.57	21.58
2877	NYSE	TR	Tue, Sep 10, 2002	22.31	22.31	21.98	22.10
2876	NYSE	TR	Mon, Sep 9, 2002	21.79	22.20	21.78	22.06
2875	NYSE	TR	Fri, Sep 6, 2002	21.14	21.84	21.11	21.75
2874	NYSE	TR	Thu, Sep 5, 2002	21.92	22.02	21.06	21.14
2873	NYSE	TR	Wed, Sep 4, 2002	21.63	21.98	21.57	21.86
2872	NYSE	TR	Tue, Sep 3, 2002	21.85	21.94	21.55	21.57
2871	NYSE	TR	Fri, Aug 30, 2002	22.61	22.71	22.20	22.20
2870	NYSE	TR	Thu, Aug 29, 2002	22.78	22.92	22.58	22.62
2869	NYSE	TR	Wed, Aug 28, 2002	22.78	22.98	22.70	22.74
2868	NYSE	TR	Tue, Aug 27, 2002	23.34	23.34	22.82	22.82
2867	NYSE	TR	Mon, Aug 26, 2002	23.14	23.40	22.97	23.24
2866	NYSE	TR	Fri, Aug 23, 2002	23.17	23.50	22.94	23.05
2865	NYSE	TR	Thu, Aug 22, 2002	23.27	23.50	22.94	23.26
2864	NYSE	TR	Wed, Aug 21, 2002	23.60	23.74	23.07	23.37
2863	NYSE	TR	Tue, Aug 20, 2002	23.64	23.88	23.56	23.56
2862	NYSE	TR	Mon, Aug 19, 2002	23.47	23.81	23.43	23.67
2861	NYSE	TR	Fri, Aug 16, 2002	23.52	23.79	23.21	23.52
2860	NYSE	TR	Thu, Aug 15, 2002	23.72	23.76	23.37	23.52
2859	NYSE	TR	Wed, Aug 14, 2002	23.33	23.80	23.09	23.71
2858	NYSE	TR	Tue, Aug 13, 2002	23.61	23.80	23.31	23.33
2857	NYSE	TR	Mon, Aug 12, 2002	23.72	23.79	23.24	23.62
2856	NYSE	TR	Fri, Aug 9, 2002	24.20	24.20	23.60	23.78
2855	NYSE	TR	Thu, Aug 8, 2002	23.87	24.35	23.87	24.23
2854	NYSE	TR	Wed, Aug 7, 2002	23.70	24.22	23.70	24.11
2853	NYSE	TR	Tue, Aug 6, 2002	23.74	24.36	23.65	23.66
2852	NYSE	TR	Mon, Aug 5, 2002	23.73	24.10	23.64	23.69
2851	NYSE	TR	Fri, Aug 2, 2002	24.05	24.38	23.50	23.68
2850	NYSE	TR	Thu, Aug 1, 2002	24.46	24.46	24.08	24.12
2849	NYSE	TR	Wed, Jul 31, 2002	24.00	24.56	23.93	24.46
2848	NYSE	TR	Tue, Jul 30, 2002	24.67	24.67	23.55	24.00
2847	NYSE	TR	Mon, Jul 29, 2002	24.63	24.82	24.23	24.74
2846	NYSE	TR	Fri, Jul 26, 2002	25.45	25.51	24.23	24.44
2845	NYSE	TR	Thu, Jul 25, 2002	23.80	25.35	23.80	24.96
2844	NYSE	TR	Wed, Jul 24, 2002	22.38	23.32	21.92	23.32
2843	NYSE	TR	Tue, Jul 23, 2002	23.17	23.33	22.25	22.44
2842	NYSE	TR	Mon, Jul 22, 2002	23.11	23.93	22.81	23.17
2841	NYSE	TR	Fri, Jul 19, 2002	23.67	23.67	22.95	23.00
2840	NYSE	TR	Thu, Jul 18, 2002	24.42	24.74	23.60	23.77
2839	NYSE	TR	Wed, Jul 17, 2002	23.90	24.67	23.90	24.36
2838	NYSE	TR	Tue, Jul 16, 2002	23.90	24.23	23.58	23.82
2837	NYSE	TR	Mon, Jul 15, 2002	23.99	24.33	23.44	24.07
2836	NYSE	TR	Fri, Jul 12, 2002	24.53	24.79	24.00	24.08
2835	NYSE	TR	Thu, Jul 11, 2002	25.08	25.14	24.23	24.58
2834	NYSE	TR	Wed, Jul 10, 2002	24.83	25.34	24.83	25.08
2833	NYSE	TR	Tue, Jul 9, 2002	25.72	25.91	25.32	25.32
2832	NYSE	TR	Mon, Jul 8, 2002	25.65	26.00	25.65	25.77
2831	NYSE	TR	Fri, Jul 5, 2002	25.34	25.95	25.34	25.72
2830	NYSE	TR	Wed, Jul 3, 2002	25.18	25.47	25.18	25.34
2829	NYSE	TR	Tue, Jul 2, 2002	25.29	25.69	25.10	25.25
2828	NYSE	TR	Mon, Jul 1, 2002	25.36	25.78	25.35	25.38
2827	NYSE	TR	Fri, Jun 28, 2002	25.58	26.28	25.12	25.49
2826	NYSE	TR	Thu, Jun 27, 2002	25.18	25.85	24.73	25.57
2825	NYSE	TR	Wed, Jun 26, 2002	24.93	25.29	24.66	25.02
2824	NYSE	TR	Tue, Jun 25, 2002	25.52	25.88	24.99	25.12
2823	NYSE	TR	Mon, Jun 24, 2002	26.10	26.38	25.41	25.63
2822	NYSE	TR	Fri, Jun 21, 2002	25.80	26.31	25.77	26.10
2821	NYSE	TR	Thu, Jun 20, 2002	26.42	26.67	26.16	26.19
2820	NYSE	TR	Wed, Jun 19, 2002	27.07	27.28	26.41	26.57
2819	NYSE	TR	Tue, Jun 18, 2002	27.31	27.87	27.07	27.17
2818	NYSE	TR	Mon, Jun 17, 2002	27.06	27.44	27.06	27.33
2817	NYSE	TR	Fri, Jun 14, 2002	26.91	27.11	26.82	26.92
2816	NYSE	TR	Thu, Jun 13, 2002	28.07	28.20	27.58	27.58
2815	NYSE	TR	Wed, Jun 12, 2002	28.16	28.69	28.08	28.22
2814	NYSE	TR	Tue, Jun 11, 2002	29.42	29.52	28.10	28.22
2813	NYSE	TR	Mon, Jun 10, 2002	29.06	29.71	29.06	29.53
2812	NYSE	TR	Fri, Jun 7, 2002	28.80	29.16	28.66	28.96
2811	NYSE	TR	Thu, Jun 6, 2002	29.82	29.82	28.83	28.93
2810	NYSE	TR	Wed, Jun 5, 2002	29.70	29.95	29.69	29.86
2809	NYSE	TR	Tue, Jun 4, 2002	30.33	30.33	29.29	29.53
2808	NYSE	TR	Mon, Jun 3, 2002	31.11	31.14	30.26	30.27
2807	NYSE	TR	Fri, May 31, 2002	30.47	31.33	30.28	31.15
2806	NYSE	TR	Thu, May 30, 2002	31.72	31.72	30.43	30.47
2805	NYSE	TR	Wed, May 29, 2002	31.60	31.73	31.57	31.72
2804	NYSE	TR	Tue, May 28, 2002	31.42	31.68	31.40	31.61
2803	NYSE	TR	Fri, May 24, 2002	31.50	31.57	31.34	31.40
2802	NYSE	TR	Thu, May 23, 2002	31.03	31.67	30.88	31.48
2801	NYSE	TR	Wed, May 22, 2002	31.03	31.37	31.03	31.09
2800	NYSE	TR	Tue, May 21, 2002	31.17	31.32	31.17	31.18
2799	NYSE	TR	Mon, May 20, 2002	31.14	31.33	30.85	31.23
2798	NYSE	TR	Fri, May 17, 2002	31.14	31.14	30.69	31.14
2797	NYSE	TR	Thu, May 16, 2002	31.01	31.41	30.86	31.27
2796	NYSE	TR	Wed, May 15, 2002	31.27	31.40	30.80	31.11
2795	NYSE	TR	Tue, May 14, 2002	31.59	31.74	31.15	31.35
2794	NYSE	TR	Mon, May 13, 2002	31.24	31.60	31.08	31.59
2793	NYSE	TR	Fri, May 10, 2002	30.61	31.28	30.35	31.19
2792	NYSE	TR	Thu, May 9, 2002	31.24	31.47	30.64	30.67
2791	NYSE	TR	Wed, May 8, 2002	31.17	31.23	30.48	31.17
2790	NYSE	TR	Tue, May 7, 2002	31.34	31.38	31.13	31.13
2789	NYSE	TR	Mon, May 6, 2002	31.31	31.58	31.28	31.34
2788	NYSE	TR	Fri, May 3, 2002	31.34	31.40	31.03	31.27
2787	NYSE	TR	Thu, May 2, 2002	31.24	31.42	31.19	31.37
2786	NYSE	TR	Wed, May 1, 2002	30.94	31.31	30.71	31.28
2785	NYSE	TR	Tue, Apr 30, 2002	30.91	31.17	30.78	30.99
2784	NYSE	TR	Mon, Apr 29, 2002	30.91	31.07	30.65	31.07
2783	NYSE	TR	Fri, Apr 26, 2002	31.30	31.30	30.94	30.96
2782	NYSE	TR	Thu, Apr 25, 2002	30.78	31.30	30.57	31.29
2781	NYSE	TR	Wed, Apr 24, 2002	31.09	31.17	30.71	30.71
2780	NYSE	TR	Tue, Apr 23, 2002	30.88	31.09	30.88	31.07
2779	NYSE	TR	Mon, Apr 22, 2002	30.64	31.07	30.55	30.94
2778	NYSE	TR	Fri, Apr 19, 2002	30.31	30.64	30.28	30.58
2777	NYSE	TR	Thu, Apr 18, 2002	30.48	30.51	29.95	30.27
2776	NYSE	TR	Wed, Apr 17, 2002	30.64	30.92	30.26	30.45
2775	NYSE	TR	Tue, Apr 16, 2002	30.71	30.74	30.67	30.72
2774	NYSE	TR	Mon, Apr 15, 2002	30.64	30.73	30.55	30.71
2773	NYSE	TR	Fri, Apr 12, 2002	30.51	30.70	30.48	30.58
2772	NYSE	TR	Thu, Apr 11, 2002	30.71	30.73	30.44	30.51
2771	NYSE	TR	Wed, Apr 10, 2002	30.45	30.71	30.41	30.71
2770	NYSE	TR	Tue, Apr 9, 2002	30.48	30.58	30.16	30.41
2769	NYSE	TR	Mon, Apr 8, 2002	30.35	30.57	30.10	30.57
2768	NYSE	TR	Fri, Apr 5, 2002	30.38	30.57	30.35	30.42
2767	NYSE	TR	Thu, Apr 4, 2002	30.31	30.72	30.21	30.39
2766	NYSE	TR	Wed, Apr 3, 2002	30.35	30.41	30.02	30.29
2765	NYSE	TR	Tue, Apr 2, 2002	30.35	30.41	30.25	30.39
2764	NYSE	TR	Mon, Apr 1, 2002	30.35	30.41	30.25	30.41
2763	NYSE	TR	Thu, Mar 28, 2002	30.31	30.41	30.31	30.41
2762	NYSE	TR	Wed, Mar 27, 2002	30.25	30.39	30.25	30.39
2761	NYSE	TR	Tue, Mar 26, 2002	29.82	30.28	29.82	30.21
2760	NYSE	TR	Mon, Mar 25, 2002	29.95	30.05	29.78	29.88
2759	NYSE	TR	Fri, Mar 22, 2002	29.82	30.27	29.82	30.08
2758	NYSE	TR	Thu, Mar 21, 2002	29.39	29.92	29.08	29.92
2757	NYSE	TR	Wed, Mar 20, 2002	29.55	29.67	29.31	29.43
2756	NYSE	TR	Tue, Mar 19, 2002	29.55	29.88	29.55	29.70
2755	NYSE	TR	Mon, Mar 18, 2002	29.85	29.85	29.49	29.70
2754	NYSE	TR	Fri, Mar 15, 2002	29.92	29.98	29.52	29.85
2753	NYSE	TR	Thu, Mar 14, 2002	29.09	29.78	29.09	29.76
2752	NYSE	TR	Wed, Mar 13, 2002	29.04	29.12	28.69	29.09
2751	NYSE	TR	Tue, Mar 12, 2002	28.83	29.06	28.55	28.98
2750	NYSE	TR	Mon, Mar 11, 2002	29.06	29.26	28.81	28.89
2749	NYSE	TR	Fri, Mar 8, 2002	29.29	29.43	28.73	29.14
2748	NYSE	TR	Thu, Mar 7, 2002	29.26	29.26	28.93	29.18
2747	NYSE	TR	Wed, Mar 6, 2002	28.43	29.09	28.43	29.09
2746	NYSE	TR	Tue, Mar 5, 2002	28.30	28.55	28.30	28.43
2745	NYSE	TR	Mon, Mar 4, 2002	28.33	28.38	27.90	28.24
2744	NYSE	TR	Fri, Mar 1, 2002	28.36	28.63	28.10	28.38
2743	NYSE	TR	Thu, Feb 28, 2002	28.47	29.27	28.42	28.47
2742	NYSE	TR	Wed, Feb 27, 2002	28.24	28.55	28.21	28.37
2741	NYSE	TR	Tue, Feb 26, 2002	27.76	28.26	27.68	28.24
2740	NYSE	TR	Mon, Feb 25, 2002	27.79	27.83	27.29	27.69
2739	NYSE	TR	Fri, Feb 22, 2002	26.96	27.91	26.86	27.83
2738	NYSE	TR	Thu, Feb 21, 2002	26.48	27.35	26.43	26.99
2737	NYSE	TR	Wed, Feb 20, 2002	25.36	26.65	25.29	26.40
2736	NYSE	TR	Tue, Feb 19, 2002	24.91	25.32	24.79	25.32
2735	NYSE	TR	Fri, Feb 15, 2002	24.85	24.91	24.59	24.85
2734	NYSE	TR	Thu, Feb 14, 2002	24.87	24.87	24.78	24.85
2733	NYSE	TR	Wed, Feb 13, 2002	24.68	24.87	24.68	24.87
2732	NYSE	TR	Tue, Feb 12, 2002	24.71	24.77	24.62	24.62
2731	NYSE	TR	Mon, Feb 11, 2002	24.95	24.96	24.59	24.78
2730	NYSE	TR	Fri, Feb 8, 2002	24.55	24.97	24.20	24.95
2729	NYSE	TR	Thu, Feb 7, 2002	24.42	24.62	24.30	24.49
2728	NYSE	TR	Wed, Feb 6, 2002	24.71	24.71	24.30	24.47
2727	NYSE	TR	Tue, Feb 5, 2002	24.42	24.75	24.42	24.71
2726	NYSE	TR	Mon, Feb 4, 2002	24.59	24.65	24.43	24.53
2725	NYSE	TR	Fri, Feb 1, 2002	24.61	24.71	24.30	24.69
2724	NYSE	TR	Thu, Jan 31, 2002	24.84	24.85	24.57	24.61
2723	NYSE	TR	Wed, Jan 30, 2002	24.49	24.91	24.49	24.91
2722	NYSE	TR	Tue, Jan 29, 2002	24.78	24.78	24.14	24.39
2721	NYSE	TR	Mon, Jan 28, 2002	24.75	24.82	24.36	24.78
2720	NYSE	TR	Fri, Jan 25, 2002	24.90	24.90	24.55	24.68
2719	NYSE	TR	Thu, Jan 24, 2002	24.91	24.98	24.68	24.90
2718	NYSE	TR	Wed, Jan 23, 2002	24.91	24.93	24.80	24.91
2717	NYSE	TR	Tue, Jan 22, 2002	24.75	24.94	24.75	24.91
2716	NYSE	TR	Fri, Jan 18, 2002	24.91	25.02	24.73	24.75
2715	NYSE	TR	Thu, Jan 17, 2002	24.87	25.03	24.48	25.03
2714	NYSE	TR	Wed, Jan 16, 2002	24.85	25.00	24.71	24.85
2713	NYSE	TR	Tue, Jan 15, 2002	24.46	24.85	24.46	24.85
2712	NYSE	TR	Mon, Jan 14, 2002	24.52	24.77	24.46	24.46
2711	NYSE	TR	Fri, Jan 11, 2002	24.78	24.82	24.57	24.57
2710	NYSE	TR	Thu, Jan 10, 2002	24.66	24.94	24.49	24.68
2709	NYSE	TR	Wed, Jan 9, 2002	24.49	24.87	24.49	24.60
2708	NYSE	TR	Tue, Jan 8, 2002	24.30	24.49	24.08	24.49
2707	NYSE	TR	Mon, Jan 7, 2002	24.46	24.51	24.17	24.30
2706	NYSE	TR	Fri, Jan 4, 2002	24.94	25.07	24.44	24.47
2705	NYSE	TR	Thu, Jan 3, 2002	24.75	25.12	24.62	25.00
2704	NYSE	TR	Wed, Jan 2, 2002	25.12	25.12	24.39	24.79
2703	NYSE	TR	Mon, Dec 31, 2001	25.23	25.32	24.65	25.09
2702	NYSE	TR	Fri, Dec 28, 2001	25.27	25.32	25.08	25.32
2701	NYSE	TR	Thu, Dec 27, 2001	25.28	25.29	25.00	25.28
2700	NYSE	TR	Wed, Dec 26, 2001	25.26	25.28	25.20	25.26
2699	NYSE	TR	Mon, Dec 24, 2001	25.22	25.26	25.10	25.26
2698	NYSE	TR	Fri, Dec 21, 2001	25.03	25.34	25.03	25.20
2697	NYSE	TR	Thu, Dec 20, 2001	25.12	25.33	24.77	25.20
2696	NYSE	TR	Wed, Dec 19, 2001	25.16	25.42	25.07	25.25
2695	NYSE	TR	Tue, Dec 18, 2001	25.10	25.29	25.03	25.29
2694	NYSE	TR	Mon, Dec 17, 2001	24.97	25.16	24.73	25.07
2693	NYSE	TR	Fri, Dec 14, 2001	24.68	24.94	24.37	24.94
2692	NYSE	TR	Thu, Dec 13, 2001	24.33	24.97	24.32	24.60
2691	NYSE	TR	Wed, Dec 12, 2001	24.39	24.70	24.21	24.43
2690	NYSE	TR	Tue, Dec 11, 2001	24.62	24.68	24.33	24.39
2689	NYSE	TR	Mon, Dec 10, 2001	24.53	24.73	24.53	24.62
2688	NYSE	TR	Fri, Dec 7, 2001	24.59	24.62	24.46	24.53
2687	NYSE	TR	Thu, Dec 6, 2001	24.39	24.64	24.39	24.59
2686	NYSE	TR	Wed, Dec 5, 2001	24.71	25.00	24.36	24.48
2685	NYSE	TR	Tue, Dec 4, 2001	24.50	24.71	24.22	24.71
2684	NYSE	TR	Mon, Dec 3, 2001	24.52	24.65	24.33	24.50
2683	NYSE	TR	Fri, Nov 30, 2001	25.15	25.16	24.52	24.55
2682	NYSE	TR	Thu, Nov 29, 2001	24.84	25.16	24.84	25.14
2681	NYSE	TR	Wed, Nov 28, 2001	24.68	25.10	24.68	24.87
2680	NYSE	TR	Tue, Nov 27, 2001	25.03	25.04	24.53	24.64
2679	NYSE	TR	Mon, Nov 26, 2001	24.53	25.16	24.53	25.07
2678	NYSE	TR	Fri, Nov 23, 2001	24.30	24.57	24.26	24.48
2677	NYSE	TR	Wed, Nov 21, 2001	24.39	24.49	24.07	24.33
2676	NYSE	TR	Tue, Nov 20, 2001	24.62	24.62	24.38	24.45
2675	NYSE	TR	Mon, Nov 19, 2001	24.71	24.71	24.33	24.59
2674	NYSE	TR	Fri, Nov 16, 2001	24.62	24.84	24.59	24.69
2673	NYSE	TR	Thu, Nov 15, 2001	24.62	24.66	24.50	24.52
2672	NYSE	TR	Wed, Nov 14, 2001	23.98	24.64	23.69	24.57
2671	NYSE	TR	Tue, Nov 13, 2001	23.78	24.10	23.78	24.10
2670	NYSE	TR	Mon, Nov 12, 2001	23.37	23.89	23.37	23.85
2669	NYSE	TR	Fri, Nov 9, 2001	23.75	23.76	23.23	23.37
2668	NYSE	TR	Thu, Nov 8, 2001	23.94	24.12	23.75	23.82
2667	NYSE	TR	Wed, Nov 7, 2001	23.99	24.07	23.88	24.01
2666	NYSE	TR	Tue, Nov 6, 2001	24.00	24.01	23.66	23.99
2665	NYSE	TR	Mon, Nov 5, 2001	24.07	24.07	23.85	24.00
2664	NYSE	TR	Fri, Nov 2, 2001	23.65	24.23	23.56	24.17
2663	NYSE	TR	Thu, Nov 1, 2001	23.53	23.66	23.30	23.65
2662	NYSE	TR	Wed, Oct 31, 2001	23.72	23.73	23.46	23.53
2661	NYSE	TR	Tue, Oct 30, 2001	23.86	23.86	23.26	23.62
2660	NYSE	TR	Mon, Oct 29, 2001	23.94	24.06	23.56	23.86
2659	NYSE	TR	Fri, Oct 26, 2001	23.37	24.01	23.33	24.01
2658	NYSE	TR	Thu, Oct 25, 2001	23.82	23.82	22.93	23.33
2657	NYSE	TR	Wed, Oct 24, 2001	24.04	24.10	23.74	23.82
2656	NYSE	TR	Tue, Oct 23, 2001	24.01	24.14	23.93	24.00
2655	NYSE	TR	Mon, Oct 22, 2001	23.98	24.16	23.98	24.13
2654	NYSE	TR	Fri, Oct 19, 2001	23.88	24.07	23.85	24.07
2653	NYSE	TR	Thu, Oct 18, 2001	24.08	24.14	23.83	23.83
2652	NYSE	TR	Wed, Oct 17, 2001	24.26	24.45	23.99	24.07
2651	NYSE	TR	Tue, Oct 16, 2001	24.20	24.36	24.04	24.30
2650	NYSE	TR	Mon, Oct 15, 2001	24.17	24.30	23.71	24.22
2649	NYSE	TR	Fri, Oct 12, 2001	24.89	24.89	23.86	24.10
2648	NYSE	TR	Thu, Oct 11, 2001	24.91	24.94	24.68	24.94
2647	NYSE	TR	Wed, Oct 10, 2001	24.68	24.95	24.62	24.91
2646	NYSE	TR	Tue, Oct 9, 2001	24.61	24.78	24.61	24.75
2645	NYSE	TR	Mon, Oct 8, 2001	24.84	24.84	24.41	24.62
2644	NYSE	TR	Fri, Oct 5, 2001	24.68	24.84	24.39	24.78
2643	NYSE	TR	Thu, Oct 4, 2001	24.55	24.77	24.53	24.68
2642	NYSE	TR	Wed, Oct 3, 2001	24.20	24.65	24.20	24.50
2641	NYSE	TR	Tue, Oct 2, 2001	24.32	24.59	24.17	24.46
2640	NYSE	TR	Mon, Oct 1, 2001	24.49	24.49	24.15	24.32
2639	NYSE	TR	Fri, Sep 28, 2001	24.59	24.78	24.14	24.56
2638	NYSE	TR	Thu, Sep 27, 2001	23.72	24.65	23.72	24.65
2637	NYSE	TR	Wed, Sep 26, 2001	23.82	23.82	23.48	23.59
2636	NYSE	TR	Tue, Sep 25, 2001	23.49	23.88	23.49	23.78
2635	NYSE	TR	Mon, Sep 24, 2001	22.63	23.46	22.49	23.46
2634	NYSE	TR	Fri, Sep 21, 2001	22.82	23.14	22.47	22.52
2633	NYSE	TR	Thu, Sep 20, 2001	23.37	23.44	22.76	23.40
2632	NYSE	TR	Wed, Sep 19, 2001	23.88	23.91	23.17	23.74
2631	NYSE	TR	Tue, Sep 18, 2001	24.04	24.54	23.75	23.98
2630	NYSE	TR	Mon, Sep 17, 2001	24.78	24.87	24.07	24.10
2629	NYSE	TR	Mon, Sep 10, 2001	24.73	25.13	24.60	24.87
2628	NYSE	TR	Fri, Sep 7, 2001	25.07	25.09	24.68	25.04
2627	NYSE	TR	Thu, Sep 6, 2001	25.26	25.42	24.84	25.06
2626	NYSE	TR	Wed, Sep 5, 2001	25.39	25.61	25.32	25.57
2625	NYSE	TR	Tue, Sep 4, 2001	25.29	25.85	25.26	25.46
2624	NYSE	TR	Fri, Aug 31, 2001	25.36	25.57	24.97	25.38
2623	NYSE	TR	Thu, Aug 30, 2001	25.06	25.52	24.97	25.23
2622	NYSE	TR	Wed, Aug 29, 2001	24.39	25.07	24.17	25.06
2621	NYSE	TR	Tue, Aug 28, 2001	24.84	24.84	24.29	24.32
2620	NYSE	TR	Mon, Aug 27, 2001	24.62	25.13	24.55	24.96
2619	NYSE	TR	Fri, Aug 24, 2001	24.49	24.95	24.26	24.66
2618	NYSE	TR	Thu, Aug 23, 2001	24.31	24.68	24.26	24.59
2617	NYSE	TR	Wed, Aug 22, 2001	24.42	24.55	24.10	24.41
2616	NYSE	TR	Tue, Aug 21, 2001	24.57	24.62	24.29	24.51
2615	NYSE	TR	Mon, Aug 20, 2001	24.46	24.57	24.29	24.57
2614	NYSE	TR	Fri, Aug 17, 2001	24.30	24.65	24.26	24.44
2613	NYSE	TR	Thu, Aug 16, 2001	24.39	24.39	23.74	24.36
2612	NYSE	TR	Wed, Aug 15, 2001	23.95	24.39	23.95	24.39
2611	NYSE	TR	Tue, Aug 14, 2001	24.16	24.16	23.85	23.92
2610	NYSE	TR	Mon, Aug 13, 2001	24.23	24.23	23.86	24.16
2609	NYSE	TR	Fri, Aug 10, 2001	24.07	24.26	23.74	24.22
2608	NYSE	TR	Thu, Aug 9, 2001	24.14	24.14	23.75	24.00
2607	NYSE	TR	Wed, Aug 8, 2001	24.55	24.66	24.03	24.14
2606	NYSE	TR	Tue, Aug 7, 2001	24.69	24.69	24.55	24.59
2605	NYSE	TR	Mon, Aug 6, 2001	24.71	24.71	24.60	24.69
2604	NYSE	TR	Fri, Aug 3, 2001	24.91	24.91	24.56	24.71
2603	NYSE	TR	Thu, Aug 2, 2001	24.91	24.97	24.85	24.91
2602	NYSE	TR	Wed, Aug 1, 2001	25.03	25.03	24.91	24.91
2601	NYSE	TR	Tue, Jul 31, 2001	24.65	25.10	24.65	24.94
2600	NYSE	TR	Mon, Jul 30, 2001	25.10	25.10	24.32	24.74
2599	NYSE	TR	Fri, Jul 27, 2001	25.13	25.13	24.81	24.94
2598	NYSE	TR	Thu, Jul 26, 2001	25.64	25.64	24.88	25.13
2597	NYSE	TR	Wed, Jul 25, 2001	25.52	25.74	25.07	25.65
2596	NYSE	TR	Tue, Jul 24, 2001	25.85	25.85	25.36	25.52
2595	NYSE	TR	Mon, Jul 23, 2001	26.09	26.09	25.73	25.95
2594	NYSE	TR	Fri, Jul 20, 2001	26.00	26.06	25.71	26.03
2593	NYSE	TR	Thu, Jul 19, 2001	26.15	26.31	25.87	25.97
2592	NYSE	TR	Wed, Jul 18, 2001	25.57	26.19	25.57	26.00
2591	NYSE	TR	Tue, Jul 17, 2001	24.91	25.55	24.91	25.51
2590	NYSE	TR	Mon, Jul 16, 2001	25.42	25.48	24.94	25.05
2589	NYSE	TR	Fri, Jul 13, 2001	25.13	25.42	25.01	25.35
2588	NYSE	TR	Thu, Jul 12, 2001	25.29	25.36	24.90	25.12
2587	NYSE	TR	Wed, Jul 11, 2001	24.97	25.23	24.97	25.23
2586	NYSE	TR	Tue, Jul 10, 2001	25.52	25.52	25.03	25.03
2585	NYSE	TR	Mon, Jul 9, 2001	25.16	25.42	25.00	25.36
2584	NYSE	TR	Fri, Jul 6, 2001	25.45	25.61	25.13	25.32
2583	NYSE	TR	Thu, Jul 5, 2001	25.16	25.46	25.07	25.39
2582	NYSE	TR	Tue, Jul 3, 2001	25.16	25.23	24.62	25.02
2581	NYSE	TR	Mon, Jul 2, 2001	25.20	25.42	24.87	25.12
2580	NYSE	TR	Fri, Jun 29, 2001	26.29	26.64	24.71	24.74
2579	NYSE	TR	Thu, Jun 28, 2001	26.77	26.90	26.16	26.27
2578	NYSE	TR	Wed, Jun 27, 2001	27.02	27.09	26.62	26.75
2577	NYSE	TR	Tue, Jun 26, 2001	27.34	27.44	26.99	27.02
2576	NYSE	TR	Mon, Jun 25, 2001	28.06	28.19	27.28	27.34
2575	NYSE	TR	Fri, Jun 22, 2001	28.20	28.24	27.76	28.08
2574	NYSE	TR	Thu, Jun 21, 2001	27.83	28.23	27.73	28.20
2573	NYSE	TR	Wed, Jun 20, 2001	26.71	27.91	26.71	27.83
2572	NYSE	TR	Tue, Jun 19, 2001	26.96	27.02	26.63	26.71
2571	NYSE	TR	Mon, Jun 18, 2001	26.77	27.00	26.58	26.87
2570	NYSE	TR	Fri, Jun 15, 2001	26.32	27.09	26.32	26.88
2569	NYSE	TR	Thu, Jun 14, 2001	28.50	28.51	27.31	27.51
2568	NYSE	TR	Wed, Jun 13, 2001	28.70	28.74	28.48	28.51
2567	NYSE	TR	Tue, Jun 12, 2001	28.46	28.67	28.46	28.67
2566	NYSE	TR	Mon, Jun 11, 2001	28.57	28.68	28.44	28.49
2565	NYSE	TR	Fri, Jun 8, 2001	28.76	28.76	28.57	28.61
2564	NYSE	TR	Thu, Jun 7, 2001	28.89	28.96	28.76	28.76
2563	NYSE	TR	Wed, Jun 6, 2001	29.17	29.17	28.91	28.95
2562	NYSE	TR	Tue, Jun 5, 2001	29.17	29.23	29.10	29.21
2561	NYSE	TR	Mon, Jun 4, 2001	29.21	29.34	29.18	29.25
2560	NYSE	TR	Fri, Jun 1, 2001	28.96	29.07	28.96	29.07
2559	NYSE	TR	Thu, May 31, 2001	28.98	29.08	28.88	28.96
2558	NYSE	TR	Wed, May 30, 2001	28.95	29.08	28.89	28.95
2557	NYSE	TR	Tue, May 29, 2001	28.92	29.01	28.76	29.00
2556	NYSE	TR	Fri, May 25, 2001	29.02	29.02	28.78	28.85
2555	NYSE	TR	Thu, May 24, 2001	28.79	29.24	28.79	29.00
2554	NYSE	TR	Wed, May 23, 2001	28.94	29.11	28.69	28.83
2553	NYSE	TR	Tue, May 22, 2001	29.77	29.77	29.01	29.07
2552	NYSE	TR	Mon, May 21, 2001	29.75	29.78	29.57	29.72
2551	NYSE	TR	Fri, May 18, 2001	30.17	30.17	29.56	29.70
2550	NYSE	TR	Thu, May 17, 2001	30.56	30.56	29.85	30.29
2549	NYSE	TR	Wed, May 16, 2001	29.93	30.62	29.88	30.59
2548	NYSE	TR	Tue, May 15, 2001	29.89	30.04	29.53	29.99
2547	NYSE	TR	Mon, May 14, 2001	29.62	30.01	29.21	29.90
2546	NYSE	TR	Fri, May 11, 2001	30.20	30.23	29.61	29.62
2545	NYSE	TR	Thu, May 10, 2001	30.17	30.22	29.87	30.11
2544	NYSE	TR	Wed, May 9, 2001	30.66	30.66	30.17	30.17
2543	NYSE	TR	Tue, May 8, 2001	30.82	30.82	30.34	30.64
2542	NYSE	TR	Mon, May 7, 2001	30.91	30.91	30.59	30.82
2541	NYSE	TR	Fri, May 4, 2001	30.75	31.00	30.68	30.97
2540	NYSE	TR	Thu, May 3, 2001	30.75	30.80	30.43	30.68
2539	NYSE	TR	Wed, May 2, 2001	31.23	31.23	30.62	30.75
2538	NYSE	TR	Tue, May 1, 2001	31.08	31.26	30.85	31.16
2537	NYSE	TR	Mon, Apr 30, 2001	31.20	31.52	30.88	31.04
2536	NYSE	TR	Fri, Apr 27, 2001	31.38	31.38	30.91	31.20
2535	NYSE	TR	Thu, Apr 26, 2001	30.75	31.77	30.68	31.38
2534	NYSE	TR	Wed, Apr 25, 2001	30.20	30.75	30.14	30.75
2533	NYSE	TR	Tue, Apr 24, 2001	29.82	30.26	29.69	30.26
2532	NYSE	TR	Mon, Apr 23, 2001	29.75	29.82	29.46	29.82
2531	NYSE	TR	Fri, Apr 20, 2001	29.78	29.93	29.40	29.82
2530	NYSE	TR	Thu, Apr 19, 2001	29.39	29.78	29.37	29.62
2529	NYSE	TR	Wed, Apr 18, 2001	29.34	29.43	28.95	29.32
2528	NYSE	TR	Tue, Apr 17, 2001	29.53	29.53	29.34	29.40
2527	NYSE	TR	Mon, Apr 16, 2001	29.46	29.53	29.32	29.53
2526	NYSE	TR	Thu, Apr 12, 2001	29.27	29.55	29.21	29.53
2525	NYSE	TR	Wed, Apr 11, 2001	29.34	29.37	29.14	29.27
2524	NYSE	TR	Tue, Apr 10, 2001	29.21	29.46	29.13	29.34
2523	NYSE	TR	Mon, Apr 9, 2001	29.22	29.53	29.01	29.16
2522	NYSE	TR	Fri, Apr 6, 2001	29.22	29.34	29.04	29.07
2521	NYSE	TR	Thu, Apr 5, 2001	29.50	29.53	29.00	29.20
2520	NYSE	TR	Wed, Apr 4, 2001	29.08	29.53	29.08	29.37
2519	NYSE	TR	Tue, Apr 3, 2001	29.53	29.53	28.79	29.06
2518	NYSE	TR	Mon, Apr 2, 2001	29.62	29.62	29.15	29.53
2517	NYSE	TR	Fri, Mar 30, 2001	28.57	29.72	28.57	29.62
2516	NYSE	TR	Thu, Mar 29, 2001	28.76	28.76	28.11	28.57
2515	NYSE	TR	Wed, Mar 28, 2001	28.50	28.89	28.50	28.71
2514	NYSE	TR	Tue, Mar 27, 2001	28.18	28.71	28.14	28.63
2513	NYSE	TR	Mon, Mar 26, 2001	28.15	28.44	28.13	28.13
2512	NYSE	TR	Fri, Mar 23, 2001	27.89	28.24	27.78	28.22
2511	NYSE	TR	Thu, Mar 22, 2001	28.24	28.24	27.29	27.92
2510	NYSE	TR	Wed, Mar 21, 2001	28.85	29.01	28.26	28.27
2509	NYSE	TR	Tue, Mar 20, 2001	29.11	29.26	28.82	28.82
2508	NYSE	TR	Mon, Mar 19, 2001	29.21	29.27	28.63	29.27
2507	NYSE	TR	Fri, Mar 16, 2001	29.52	29.52	28.96	29.27
2506	NYSE	TR	Thu, Mar 15, 2001	29.55	29.69	29.08	29.43
2505	NYSE	TR	Wed, Mar 14, 2001	30.12	30.12	29.11	29.55
2504	NYSE	TR	Tue, Mar 13, 2001	30.04	30.17	29.64	30.11
2503	NYSE	TR	Mon, Mar 12, 2001	30.48	30.48	29.95	30.11
2502	NYSE	TR	Fri, Mar 9, 2001	30.58	30.58	30.23	30.32
2501	NYSE	TR	Thu, Mar 8, 2001	30.27	30.75	30.05	30.64
2500	NYSE	TR	Wed, Mar 7, 2001	30.69	30.82	30.09	30.36
2499	NYSE	TR	Tue, Mar 6, 2001	30.62	30.75	30.41	30.68
2498	NYSE	TR	Mon, Mar 5, 2001	30.84	30.95	30.52	30.65
2497	NYSE	TR	Fri, Mar 2, 2001	30.68	31.00	30.62	30.84
2496	NYSE	TR	Thu, Mar 1, 2001	30.91	31.01	30.69	30.85
2495	NYSE	TR	Wed, Feb 28, 2001	30.68	30.89	30.60	30.85
2494	NYSE	TR	Tue, Feb 27, 2001	30.91	30.97	30.54	30.84
2493	NYSE	TR	Mon, Feb 26, 2001	30.85	30.97	30.69	30.94
2492	NYSE	TR	Fri, Feb 23, 2001	31.01	31.01	30.54	30.85
2491	NYSE	TR	Thu, Feb 22, 2001	30.91	31.10	30.85	31.02
2490	NYSE	TR	Wed, Feb 21, 2001	31.03	31.07	30.86	30.91
2489	NYSE	TR	Tue, Feb 20, 2001	30.96	31.03	30.73	31.02
2488	NYSE	TR	Fri, Feb 16, 2001	30.99	31.01	30.66	30.96
2487	NYSE	TR	Thu, Feb 15, 2001	31.07	31.07	30.54	31.01
2486	NYSE	TR	Wed, Feb 14, 2001	31.00	31.22	30.89	31.07
2485	NYSE	TR	Tue, Feb 13, 2001	31.22	31.34	30.90	31.01
2484	NYSE	TR	Mon, Feb 12, 2001	31.61	31.72	30.38	31.22
2483	NYSE	TR	Fri, Feb 9, 2001	31.78	31.78	31.47	31.61
2482	NYSE	TR	Thu, Feb 8, 2001	31.85	31.85	31.60	31.78
2481	NYSE	TR	Wed, Feb 7, 2001	31.80	31.99	31.78	31.85
2480	NYSE	TR	Tue, Feb 6, 2001	31.55	31.85	31.55	31.78
2479	NYSE	TR	Mon, Feb 5, 2001	31.22	31.62	31.22	31.55
2478	NYSE	TR	Fri, Feb 2, 2001	31.50	31.62	31.04	31.14
2477	NYSE	TR	Thu, Feb 1, 2001	31.60	31.78	31.41	31.44
2476	NYSE	TR	Wed, Jan 31, 2001	31.41	31.88	31.35	31.60
2475	NYSE	TR	Tue, Jan 30, 2001	31.32	31.32	31.11	31.32
2474	NYSE	TR	Mon, Jan 29, 2001	31.51	31.51	30.60	31.38
2473	NYSE	TR	Fri, Jan 26, 2001	31.08	32.06	31.08	31.67
2472	NYSE	TR	Thu, Jan 25, 2001	31.32	31.94	30.93	31.01
2471	NYSE	TR	Wed, Jan 24, 2001	31.28	31.55	30.81	31.32
2470	NYSE	TR	Tue, Jan 23, 2001	30.30	31.43	29.92	31.32
2469	NYSE	TR	Mon, Jan 22, 2001	31.24	31.24	30.15	30.46
2468	NYSE	TR	Fri, Jan 19, 2001	30.50	32.37	30.15	31.32
2467	NYSE	TR	Thu, Jan 18, 2001	28.71	30.46	28.71	30.34
2466	NYSE	TR	Wed, Jan 17, 2001	28.55	29.18	28.55	28.79
2465	NYSE	TR	Tue, Jan 16, 2001	29.45	29.45	28.67	28.71
2464	NYSE	TR	Fri, Jan 12, 2001	28.98	29.80	28.05	28.82
2463	NYSE	TR	Thu, Jan 11, 2001	29.41	29.56	28.16	28.28
2462	NYSE	TR	Wed, Jan 10, 2001	28.20	29.60	28.20	29.41
2461	NYSE	TR	Tue, Jan 9, 2001	27.03	27.23	26.76	27.23
2460	NYSE	TR	Mon, Jan 8, 2001	26.92	27.42	26.68	26.99
2459	NYSE	TR	Fri, Jan 5, 2001	27.62	27.62	26.84	27.07
2458	NYSE	TR	Thu, Jan 4, 2001	27.77	27.81	27.07	27.66
2457	NYSE	TR	Wed, Jan 3, 2001	27.89	28.24	27.69	27.85
2456	NYSE	TR	Tue, Jan 2, 2001	28.40	28.59	27.77	28.05
2455	NYSE	TR	Fri, Dec 29, 2000	29.80	29.80	28.47	28.71
2454	NYSE	TR	Thu, Dec 28, 2000	28.90	29.80	28.32	29.80
2453	NYSE	TR	Wed, Dec 27, 2000	28.28	29.14	28.28	28.90
2452	NYSE	TR	Tue, Dec 26, 2000	28.59	28.75	28.12	28.36
2451	NYSE	TR	Fri, Dec 22, 2000	28.28	28.63	27.93	28.59
2450	NYSE	TR	Thu, Dec 21, 2000	27.62	28.36	27.50	28.32
2449	NYSE	TR	Wed, Dec 20, 2000	25.24	28.36	25.24	28.01
2448	NYSE	TR	Tue, Dec 19, 2000	23.64	23.64	23.29	23.57
2447	NYSE	TR	Mon, Dec 18, 2000	23.49	23.64	23.29	23.64
2446	NYSE	TR	Fri, Dec 15, 2000	23.33	23.68	23.29	23.41
2445	NYSE	TR	Thu, Dec 14, 2000	23.37	23.37	22.90	23.29
2444	NYSE	TR	Wed, Dec 13, 2000	23.84	23.92	23.29	23.45
2443	NYSE	TR	Tue, Dec 12, 2000	24.46	24.46	23.76	23.76
2442	NYSE	TR	Mon, Dec 11, 2000	24.54	24.62	24.07	24.42
2441	NYSE	TR	Fri, Dec 8, 2000	24.46	24.70	23.99	24.54
2440	NYSE	TR	Thu, Dec 7, 2000	24.42	24.77	24.07	24.54
2439	NYSE	TR	Wed, Dec 6, 2000	24.23	24.58	24.15	24.35
2438	NYSE	TR	Tue, Dec 5, 2000	24.85	24.85	24.31	24.31
2437	NYSE	TR	Mon, Dec 4, 2000	24.93	25.01	24.46	24.85
2436	NYSE	TR	Fri, Dec 1, 2000	24.73	24.89	24.70	24.89
2435	NYSE	TR	Thu, Nov 30, 2000	24.89	24.89	24.23	24.77
2434	NYSE	TR	Wed, Nov 29, 2000	24.89	24.89	24.73	24.89
2433	NYSE	TR	Tue, Nov 28, 2000	24.81	24.93	24.70	24.85
2432	NYSE	TR	Mon, Nov 27, 2000	24.07	24.89	24.07	24.77
2431	NYSE	TR	Fri, Nov 24, 2000	23.92	24.38	23.84	24.07
2430	NYSE	TR	Wed, Nov 22, 2000	23.96	24.46	23.80	23.92
2429	NYSE	TR	Tue, Nov 21, 2000	24.19	24.42	23.84	23.96
2428	NYSE	TR	Mon, Nov 20, 2000	24.11	24.31	23.84	24.23
2427	NYSE	TR	Fri, Nov 17, 2000	23.68	24.35	23.68	24.03
2426	NYSE	TR	Thu, Nov 16, 2000	23.72	23.99	23.37	23.53
2425	NYSE	TR	Wed, Nov 15, 2000	22.28	23.88	22.28	23.76
2424	NYSE	TR	Tue, Nov 14, 2000	22.75	22.83	22.12	22.20
2423	NYSE	TR	Mon, Nov 13, 2000	23.72	23.72	22.28	22.63
2422	NYSE	TR	Fri, Nov 10, 2000	23.84	23.96	23.41	23.68
2421	NYSE	TR	Thu, Nov 9, 2000	24.07	24.11	23.60	23.92
2420	NYSE	TR	Wed, Nov 8, 2000	24.07	24.11	23.92	23.99
2419	NYSE	TR	Tue, Nov 7, 2000	24.03	24.15	24.03	24.07
2418	NYSE	TR	Mon, Nov 6, 2000	24.11	24.11	23.96	23.99
2417	NYSE	TR	Fri, Nov 3, 2000	24.07	24.07	23.99	24.03
2416	NYSE	TR	Thu, Nov 2, 2000	24.15	24.15	24.07	24.11
2415	NYSE	TR	Wed, Nov 1, 2000	23.92	24.15	23.92	24.07
2414	NYSE	TR	Tue, Oct 31, 2000	23.96	23.96	23.72	23.92
2413	NYSE	TR	Mon, Oct 30, 2000	24.27	24.35	23.84	23.96
2412	NYSE	TR	Fri, Oct 27, 2000	24.27	24.35	24.07	24.19
2411	NYSE	TR	Thu, Oct 26, 2000	24.07	24.42	24.07	24.11
2410	NYSE	TR	Wed, Oct 25, 2000	24.03	24.31	23.84	23.96
2409	NYSE	TR	Tue, Oct 24, 2000	24.07	24.19	23.92	24.07
2408	NYSE	TR	Mon, Oct 23, 2000	24.19	24.19	23.76	24.15
2407	NYSE	TR	Fri, Oct 20, 2000	24.11	24.11	24.07	24.11
2406	NYSE	TR	Thu, Oct 19, 2000	23.99	24.66	23.92	24.03
2405	NYSE	TR	Wed, Oct 18, 2000	23.96	23.99	23.80	23.99
2404	NYSE	TR	Tue, Oct 17, 2000	24.42	24.46	24.07	24.11
2403	NYSE	TR	Mon, Oct 16, 2000	25.16	25.16	24.54	24.58
2402	NYSE	TR	Fri, Oct 13, 2000	25.63	25.63	25.09	25.09
2401	NYSE	TR	Thu, Oct 12, 2000	25.71	25.86	25.55	25.71
2400	NYSE	TR	Wed, Oct 11, 2000	25.71	25.86	25.71	25.71
2399	NYSE	TR	Tue, Oct 10, 2000	26.10	26.10	25.71	25.79
2398	NYSE	TR	Mon, Oct 9, 2000	26.76	26.76	25.79	26.10
2397	NYSE	TR	Fri, Oct 6, 2000	26.33	26.76	26.18	26.76
2396	NYSE	TR	Thu, Oct 5, 2000	24.85	26.49	24.73	26.41
2395	NYSE	TR	Wed, Oct 4, 2000	24.89	24.97	24.38	24.81
2394	NYSE	TR	Tue, Oct 3, 2000	24.42	25.24	24.42	24.97
2393	NYSE	TR	Mon, Oct 2, 2000	24.46	24.62	24.31	24.42
2392	NYSE	TR	Fri, Sep 29, 2000	23.88	24.66	23.88	24.46
2391	NYSE	TR	Thu, Sep 28, 2000	23.29	23.99	23.22	23.96
2390	NYSE	TR	Wed, Sep 27, 2000	24.31	24.31	23.22	23.53
2389	NYSE	TR	Tue, Sep 26, 2000	23.96	24.85	23.96	24.54
2388	NYSE	TR	Mon, Sep 25, 2000	24.15	24.15	23.88	23.92
2387	NYSE	TR	Fri, Sep 22, 2000	24.07	24.31	24.07	24.23
2386	NYSE	TR	Thu, Sep 21, 2000	24.23	24.38	23.99	24.15
2385	NYSE	TR	Wed, Sep 20, 2000	24.31	24.54	23.99	24.27
2384	NYSE	TR	Tue, Sep 19, 2000	24.11	24.19	23.72	24.19
2383	NYSE	TR	Mon, Sep 18, 2000	24.15	24.27	23.68	24.03
2382	NYSE	TR	Fri, Sep 15, 2000	24.54	24.58	24.11	24.23
2381	NYSE	TR	Thu, Sep 14, 2000	24.70	24.70	24.46	24.46
2380	NYSE	TR	Wed, Sep 13, 2000	24.81	24.81	24.46	24.66
2379	NYSE	TR	Tue, Sep 12, 2000	25.09	25.09	24.54	24.73
2378	NYSE	TR	Mon, Sep 11, 2000	25.47	25.55	24.85	24.93
2377	NYSE	TR	Fri, Sep 8, 2000	25.01	25.79	24.66	25.51
2376	NYSE	TR	Thu, Sep 7, 2000	25.01	25.05	24.77	25.01
2375	NYSE	TR	Wed, Sep 6, 2000	25.16	25.24	24.93	24.93
2374	NYSE	TR	Tue, Sep 5, 2000	25.05	25.16	24.77	25.16
2373	NYSE	TR	Fri, Sep 1, 2000	25.05	25.05	24.81	25.05
2372	NYSE	TR	Thu, Aug 31, 2000	25.12	25.24	24.70	25.09
2371	NYSE	TR	Wed, Aug 30, 2000	25.12	25.28	24.93	25.12
2370	NYSE	TR	Tue, Aug 29, 2000	25.28	25.32	25.01	25.16
2369	NYSE	TR	Mon, Aug 28, 2000	25.32	25.47	25.24	25.32
2368	NYSE	TR	Fri, Aug 25, 2000	25.36	25.59	25.24	25.32
2367	NYSE	TR	Thu, Aug 24, 2000	25.36	25.44	25.09	25.36
2366	NYSE	TR	Wed, Aug 23, 2000	25.94	25.94	25.20	25.32
2365	NYSE	TR	Tue, Aug 22, 2000	26.18	26.18	25.86	25.94
2364	NYSE	TR	Mon, Aug 21, 2000	26.18	26.18	25.86	26.18
2363	NYSE	TR	Fri, Aug 18, 2000	26.41	26.45	26.10	26.25
2362	NYSE	TR	Thu, Aug 17, 2000	25.86	26.45	25.55	26.45
2361	NYSE	TR	Wed, Aug 16, 2000	25.55	25.86	25.20	25.86
2360	NYSE	TR	Tue, Aug 15, 2000	24.89	26.18	24.89	25.55
2359	NYSE	TR	Mon, Aug 14, 2000	24.73	24.93	24.70	24.89
2358	NYSE	TR	Fri, Aug 11, 2000	24.31	24.77	24.31	24.73
2357	NYSE	TR	Thu, Aug 10, 2000	23.84	24.77	23.72	24.38
2356	NYSE	TR	Wed, Aug 9, 2000	23.60	23.92	23.60	23.88
2355	NYSE	TR	Tue, Aug 8, 2000	23.60	23.60	23.37	23.60
2354	NYSE	TR	Mon, Aug 7, 2000	23.25	23.60	23.18	23.60
2353	NYSE	TR	Fri, Aug 4, 2000	23.57	23.64	23.14	23.37
2352	NYSE	TR	Thu, Aug 3, 2000	23.60	23.68	23.53	23.68
2351	NYSE	TR	Wed, Aug 2, 2000	23.57	23.60	23.37	23.57
2350	NYSE	TR	Tue, Aug 1, 2000	23.57	23.57	23.29	23.57
2349	NYSE	TR	Mon, Jul 31, 2000	23.14	23.57	22.90	23.57
2348	NYSE	TR	Fri, Jul 28, 2000	23.53	23.57	23.06	23.29
2347	NYSE	TR	Thu, Jul 27, 2000	23.96	23.96	23.45	23.53
2346	NYSE	TR	Wed, Jul 26, 2000	23.84	24.07	23.84	23.92
2345	NYSE	TR	Tue, Jul 25, 2000	24.15	24.23	23.92	23.99
2344	NYSE	TR	Mon, Jul 24, 2000	24.15	24.19	23.92	24.15
2343	NYSE	TR	Fri, Jul 21, 2000	24.23	24.31	24.07	24.19
2342	NYSE	TR	Thu, Jul 20, 2000	23.99	24.46	23.96	24.31
2341	NYSE	TR	Wed, Jul 19, 2000	23.76	24.07	23.68	23.99
2340	NYSE	TR	Tue, Jul 18, 2000	23.99	23.99	23.60	23.84
2339	NYSE	TR	Mon, Jul 17, 2000	24.07	24.07	23.76	23.99
2338	NYSE	TR	Fri, Jul 14, 2000	23.29	24.31	23.22	24.03
2337	NYSE	TR	Thu, Jul 13, 2000	22.75	23.41	22.67	23.25
2336	NYSE	TR	Wed, Jul 12, 2000	22.44	22.59	22.36	22.51
2335	NYSE	TR	Tue, Jul 11, 2000	22.28	22.51	22.12	22.36
2334	NYSE	TR	Mon, Jul 10, 2000	22.51	22.75	22.20	22.20
2333	NYSE	TR	Fri, Jul 7, 2000	22.51	22.55	22.32	22.44
2332	NYSE	TR	Thu, Jul 6, 2000	21.81	22.44	21.77	22.44
2331	NYSE	TR	Wed, Jul 5, 2000	22.20	22.24	21.74	21.74
2330	NYSE	TR	Mon, Jul 3, 2000	21.85	22.20	21.85	22.20
2329	NYSE	TR	Fri, Jun 30, 2000	23.80	24.46	21.74	21.81
2328	NYSE	TR	Thu, Jun 29, 2000	23.49	23.68	23.37	23.68
2327	NYSE	TR	Wed, Jun 28, 2000	23.06	23.41	23.06	23.41
2326	NYSE	TR	Tue, Jun 27, 2000	22.71	23.18	22.67	23.06
2325	NYSE	TR	Mon, Jun 26, 2000	22.98	23.06	22.75	22.83
2324	NYSE	TR	Fri, Jun 23, 2000	22.44	23.06	22.32	23.06
2323	NYSE	TR	Thu, Jun 22, 2000	22.36	22.75	22.28	22.44
2322	NYSE	TR	Wed, Jun 21, 2000	22.36	22.59	22.20	22.36
2321	NYSE	TR	Tue, Jun 20, 2000	23.06	23.14	21.97	22.36
2320	NYSE	TR	Mon, Jun 19, 2000	23.18	23.22	23.02	23.02
2319	NYSE	TR	Fri, Jun 16, 2000	23.06	23.37	23.06	23.18
2318	NYSE	TR	Thu, Jun 15, 2000	22.90	23.06	22.28	22.90
2317	NYSE	TR	Wed, Jun 14, 2000	22.90	23.37	22.90	23.14
2316	NYSE	TR	Tue, Jun 13, 2000	23.60	23.64	22.67	22.90
2315	NYSE	TR	Mon, Jun 12, 2000	23.45	23.80	23.22	23.60
2314	NYSE	TR	Fri, Jun 9, 2000	22.83	23.37	22.71	23.33
2313	NYSE	TR	Thu, Jun 8, 2000	22.51	22.83	22.44	22.67
2312	NYSE	TR	Wed, Jun 7, 2000	22.09	22.71	22.09	22.51
2311	NYSE	TR	Tue, Jun 6, 2000	22.51	22.51	21.89	22.09
2310	NYSE	TR	Mon, Jun 5, 2000	21.81	22.48	21.81	22.36
2309	NYSE	TR	Fri, Jun 2, 2000	21.97	22.32	21.77	21.77
2308	NYSE	TR	Thu, Jun 1, 2000	21.50	22.01	21.50	21.97
2307	NYSE	TR	Wed, May 31, 2000	22.16	22.32	21.50	21.50
2306	NYSE	TR	Tue, May 30, 2000	22.09	22.20	21.81	22.20
2305	NYSE	TR	Fri, May 26, 2000	21.74	22.09	21.70	22.09
2304	NYSE	TR	Thu, May 25, 2000	22.01	22.05	21.62	21.74
2303	NYSE	TR	Wed, May 24, 2000	21.35	22.12	21.31	22.12
2302	NYSE	TR	Tue, May 23, 2000	21.27	21.46	21.27	21.35
2301	NYSE	TR	Mon, May 22, 2000	21.50	21.54	21.35	21.42
2300	NYSE	TR	Fri, May 19, 2000	21.54	21.58	21.38	21.58
2299	NYSE	TR	Thu, May 18, 2000	21.11	21.74	20.96	21.62
2298	NYSE	TR	Wed, May 17, 2000	20.57	20.96	20.33	20.96
2297	NYSE	TR	Tue, May 16, 2000	20.68	21.11	20.57	20.64
2296	NYSE	TR	Mon, May 15, 2000	19.98	20.61	19.90	20.61
2295	NYSE	TR	Fri, May 12, 2000	20.10	20.22	20.02	20.06
2294	NYSE	TR	Thu, May 11, 2000	20.26	20.37	20.10	20.26
2293	NYSE	TR	Wed, May 10, 2000	20.22	20.41	19.89	20.41
2292	NYSE	TR	Tue, May 9, 2000	20.10	20.33	19.98	20.29
2291	NYSE	TR	Mon, May 8, 2000	20.41	20.57	20.33	20.41
2290	NYSE	TR	Fri, May 5, 2000	20.18	20.41	20.10	20.41
2289	NYSE	TR	Thu, May 4, 2000	19.98	20.53	19.79	20.10
2288	NYSE	TR	Wed, May 3, 2000	19.32	20.10	19.01	20.02
2287	NYSE	TR	Tue, May 2, 2000	19.09	19.32	18.77	19.09
2286	NYSE	TR	Mon, May 1, 2000	19.32	19.48	18.74	18.93
2285	NYSE	TR	Fri, Apr 28, 2000	19.05	19.28	18.97	19.20
2284	NYSE	TR	Thu, Apr 27, 2000	19.09	19.24	19.09	19.13
2283	NYSE	TR	Wed, Apr 26, 2000	19.24	19.71	19.09	19.13
2282	NYSE	TR	Tue, Apr 25, 2000	19.24	19.28	18.81	19.16
2281	NYSE	TR	Mon, Apr 24, 2000	19.55	19.55	19.01	19.20
2280	NYSE	TR	Thu, Apr 20, 2000	19.20	19.55	19.13	19.55
2279	NYSE	TR	Wed, Apr 19, 2000	19.16	19.63	19.09	19.32
2278	NYSE	TR	Tue, Apr 18, 2000	18.97	19.28	18.89	19.16
2277	NYSE	TR	Mon, Apr 17, 2000	18.93	19.20	18.54	19.05
2276	NYSE	TR	Fri, Apr 14, 2000	19.48	19.52	18.70	19.01
2275	NYSE	TR	Thu, Apr 13, 2000	19.52	19.55	19.13	19.55
2274	NYSE	TR	Wed, Apr 12, 2000	19.09	19.55	18.97	19.55
2273	NYSE	TR	Tue, Apr 11, 2000	19.01	19.28	18.93	19.28
2272	NYSE	TR	Mon, Apr 10, 2000	19.09	19.28	19.01	19.28
2271	NYSE	TR	Fri, Apr 7, 2000	19.83	19.83	19.20	19.20
2270	NYSE	TR	Thu, Apr 6, 2000	19.75	20.02	19.75	19.83
2269	NYSE	TR	Wed, Apr 5, 2000	19.52	19.79	19.32	19.67
2268	NYSE	TR	Tue, Apr 4, 2000	19.94	20.02	19.52	19.67
2267	NYSE	TR	Mon, Apr 3, 2000	19.63	20.41	19.63	20.10
2266	NYSE	TR	Fri, Mar 31, 2000	20.14	20.29	19.63	19.63
2265	NYSE	TR	Thu, Mar 30, 2000	19.79	20.10	19.63	20.06
2264	NYSE	TR	Wed, Mar 29, 2000	19.55	20.14	19.55	20.02
2263	NYSE	TR	Tue, Mar 28, 2000	19.32	19.71	19.28	19.63
2262	NYSE	TR	Mon, Mar 27, 2000	19.79	20.02	19.32	19.36
2261	NYSE	TR	Fri, Mar 24, 2000	19.40	19.90	19.24	19.90
2260	NYSE	TR	Thu, Mar 23, 2000	18.70	19.24	18.62	19.24
2259	NYSE	TR	Wed, Mar 22, 2000	19.13	19.13	18.70	18.85
2258	NYSE	TR	Tue, Mar 21, 2000	18.74	19.32	18.74	19.09
2257	NYSE	TR	Mon, Mar 20, 2000	18.89	19.09	18.74	18.89
2256	NYSE	TR	Fri, Mar 17, 2000	19.24	19.24	18.70	18.81
2255	NYSE	TR	Thu, Mar 16, 2000	18.62	19.28	18.39	19.28
2254	NYSE	TR	Wed, Mar 15, 2000	17.80	18.54	17.68	18.54
2253	NYSE	TR	Tue, Mar 14, 2000	17.76	17.92	17.61	17.88
2252	NYSE	TR	Mon, Mar 13, 2000	17.49	17.80	17.49	17.76
2251	NYSE	TR	Fri, Mar 10, 2000	17.72	17.84	17.65	17.65
2250	NYSE	TR	Thu, Mar 9, 2000	18.15	18.39	17.76	17.80
2249	NYSE	TR	Wed, Mar 8, 2000	17.65	18.27	17.65	18.15
2248	NYSE	TR	Tue, Mar 7, 2000	17.84	17.84	17.57	17.65
2247	NYSE	TR	Mon, Mar 6, 2000	17.80	18.07	17.80	17.84
2246	NYSE	TR	Fri, Mar 3, 2000	18.07	18.31	17.68	17.80
2245	NYSE	TR	Thu, Mar 2, 2000	17.89	17.96	17.74	17.81
2244	NYSE	TR	Wed, Mar 1, 2000	18.04	18.23	17.74	17.96
2243	NYSE	TR	Tue, Feb 29, 2000	17.74	18.00	17.59	17.96
2242	NYSE	TR	Mon, Feb 28, 2000	17.66	17.70	17.40	17.66
2241	NYSE	TR	Fri, Feb 25, 2000	17.70	17.89	17.40	17.51
2240	NYSE	TR	Thu, Feb 24, 2000	17.70	17.70	17.32	17.59
2239	NYSE	TR	Wed, Feb 23, 2000	17.55	17.70	17.47	17.70
2238	NYSE	TR	Tue, Feb 22, 2000	18.00	18.00	17.59	17.66
2237	NYSE	TR	Fri, Feb 18, 2000	18.19	18.19	17.93	17.93
2236	NYSE	TR	Thu, Feb 17, 2000	17.93	18.15	17.93	18.12
2235	NYSE	TR	Wed, Feb 16, 2000	18.30	18.38	17.93	18.00
2234	NYSE	TR	Tue, Feb 15, 2000	18.15	18.46	18.08	18.38
2233	NYSE	TR	Mon, Feb 14, 2000	18.34	18.53	18.08	18.12
2232	NYSE	TR	Fri, Feb 11, 2000	18.27	18.76	18.08	18.19
2231	NYSE	TR	Thu, Feb 10, 2000	18.95	19.06	18.38	18.42
2230	NYSE	TR	Wed, Feb 9, 2000	19.44	19.78	18.76	19.02
2229	NYSE	TR	Tue, Feb 8, 2000	19.51	19.51	19.21	19.51
2228	NYSE	TR	Mon, Feb 7, 2000	19.67	19.67	19.36	19.59
2227	NYSE	TR	Fri, Feb 4, 2000	19.36	19.74	19.29	19.67
2226	NYSE	TR	Thu, Feb 3, 2000	19.36	19.48	19.14	19.40
2225	NYSE	TR	Wed, Feb 2, 2000	18.83	19.40	18.76	19.36
2224	NYSE	TR	Tue, Feb 1, 2000	18.91	19.21	18.68	18.83
2223	NYSE	TR	Mon, Jan 31, 2000	18.49	19.06	18.38	19.06
2222	NYSE	TR	Fri, Jan 28, 2000	18.61	18.76	18.23	18.53
2221	NYSE	TR	Thu, Jan 27, 2000	18.57	18.91	18.30	18.76
2220	NYSE	TR	Wed, Jan 26, 2000	18.61	18.64	18.38	18.61
2219	NYSE	TR	Tue, Jan 25, 2000	18.34	18.72	18.23	18.72
2218	NYSE	TR	Mon, Jan 24, 2000	18.68	18.87	18.23	18.42
2217	NYSE	TR	Fri, Jan 21, 2000	18.87	18.91	18.61	18.76
2216	NYSE	TR	Thu, Jan 20, 2000	18.76	18.98	18.61	18.83
2215	NYSE	TR	Wed, Jan 19, 2000	18.91	19.29	18.61	18.87
2214	NYSE	TR	Tue, Jan 18, 2000	18.98	19.06	18.53	18.98
2213	NYSE	TR	Fri, Jan 14, 2000	19.21	19.36	19.06	19.14
2212	NYSE	TR	Thu, Jan 13, 2000	19.48	19.55	19.21	19.29
2211	NYSE	TR	Wed, Jan 12, 2000	19.51	19.82	19.48	19.59
2210	NYSE	TR	Tue, Jan 11, 2000	19.89	19.89	19.21	19.59
2209	NYSE	TR	Mon, Jan 10, 2000	19.97	20.12	19.78	19.82
2208	NYSE	TR	Fri, Jan 7, 2000	19.67	19.97	19.55	19.89
2207	NYSE	TR	Thu, Jan 6, 2000	19.10	19.70	19.10	19.70
2206	NYSE	TR	Wed, Jan 5, 2000	19.21	19.36	19.02	19.25
2205	NYSE	TR	Tue, Jan 4, 2000	19.29	19.36	18.76	19.21
2204	NYSE	TR	Mon, Jan 3, 2000	20.04	20.23	19.44	19.44
2203	NYSE	TR	Fri, Dec 31, 1999	19.89	20.01	19.78	19.93
2202	NYSE	TR	Thu, Dec 30, 1999	19.44	19.97	19.40	19.89
2201	NYSE	TR	Wed, Dec 29, 1999	19.29	19.63	19.29	19.48
2200	NYSE	TR	Tue, Dec 28, 1999	18.87	19.44	18.87	19.29
2199	NYSE	TR	Mon, Dec 27, 1999	19.14	19.29	18.80	18.91
2198	NYSE	TR	Thu, Dec 23, 1999	18.49	19.29	18.46	19.06
2197	NYSE	TR	Wed, Dec 22, 1999	18.53	18.72	18.27	18.53
2196	NYSE	TR	Tue, Dec 21, 1999	18.34	18.57	18.27	18.53
2195	NYSE	TR	Mon, Dec 20, 1999	17.89	18.49	17.85	18.49
2194	NYSE	TR	Fri, Dec 17, 1999	18.23	18.23	18.00	18.04
2193	NYSE	TR	Thu, Dec 16, 1999	18.15	18.23	18.04	18.23
2192	NYSE	TR	Wed, Dec 15, 1999	18.61	18.61	18.15	18.23
2191	NYSE	TR	Tue, Dec 14, 1999	18.30	18.49	18.23	18.46
2190	NYSE	TR	Mon, Dec 13, 1999	18.34	18.53	18.15	18.46
2189	NYSE	TR	Fri, Dec 10, 1999	18.38	18.38	18.15	18.38
2188	NYSE	TR	Thu, Dec 9, 1999	18.19	18.46	18.08	18.38
2187	NYSE	TR	Wed, Dec 8, 1999	18.46	18.61	18.19	18.23
2186	NYSE	TR	Tue, Dec 7, 1999	18.76	18.76	18.23	18.57
2185	NYSE	TR	Mon, Dec 6, 1999	18.83	18.91	18.30	18.61
2184	NYSE	TR	Fri, Dec 3, 1999	19.21	19.33	18.95	18.95
2183	NYSE	TR	Thu, Dec 2, 1999	19.14	19.21	18.76	18.98
2182	NYSE	TR	Wed, Dec 1, 1999	19.21	19.44	18.83	18.91
2181	NYSE	TR	Tue, Nov 30, 1999	18.83	19.51	18.76	19.33
2180	NYSE	TR	Mon, Nov 29, 1999	19.21	19.21	18.80	18.83
2179	NYSE	TR	Fri, Nov 26, 1999	19.06	19.06	18.83	18.98
2178	NYSE	TR	Wed, Nov 24, 1999	19.25	19.29	19.02	19.06
2177	NYSE	TR	Tue, Nov 23, 1999	19.21	19.36	19.14	19.25
2176	NYSE	TR	Mon, Nov 22, 1999	18.95	19.21	18.80	19.21
2175	NYSE	TR	Fri, Nov 19, 1999	19.36	19.36	18.87	19.10
2174	NYSE	TR	Thu, Nov 18, 1999	19.17	19.36	18.95	19.17
2173	NYSE	TR	Wed, Nov 17, 1999	19.78	19.82	19.06	19.10
2172	NYSE	TR	Tue, Nov 16, 1999	19.67	19.89	19.51	19.85
2171	NYSE	TR	Mon, Nov 15, 1999	19.89	19.89	19.14	19.63
2170	NYSE	TR	Fri, Nov 12, 1999	20.04	20.04	19.67	19.89
2169	NYSE	TR	Thu, Nov 11, 1999	19.78	20.20	19.51	19.97
2168	NYSE	TR	Wed, Nov 10, 1999	19.67	19.97	19.48	19.70
2167	NYSE	TR	Tue, Nov 9, 1999	19.67	19.67	19.21	19.40
2166	NYSE	TR	Mon, Nov 8, 1999	19.29	19.78	19.14	19.55
2165	NYSE	TR	Fri, Nov 5, 1999	19.82	20.08	19.14	19.36
2164	NYSE	TR	Thu, Nov 4, 1999	20.27	20.50	19.89	19.89
2163	NYSE	TR	Wed, Nov 3, 1999	19.82	20.57	19.82	20.04
2162	NYSE	TR	Tue, Nov 2, 1999	19.10	20.27	19.06	19.82
2161	NYSE	TR	Mon, Nov 1, 1999	19.33	19.74	18.98	19.02
2160	NYSE	TR	Fri, Oct 29, 1999	19.29	19.36	19.02	19.17
2159	NYSE	TR	Thu, Oct 28, 1999	18.46	18.91	18.38	18.83
2158	NYSE	TR	Wed, Oct 27, 1999	18.23	18.53	18.23	18.30
2157	NYSE	TR	Tue, Oct 26, 1999	18.38	18.61	17.93	18.15
2156	NYSE	TR	Mon, Oct 25, 1999	18.61	18.61	18.23	18.34
2155	NYSE	TR	Fri, Oct 22, 1999	18.30	18.61	18.30	18.53
2154	NYSE	TR	Thu, Oct 21, 1999	18.30	18.57	18.19	18.30
2153	NYSE	TR	Wed, Oct 20, 1999	18.57	18.64	18.30	18.38
2152	NYSE	TR	Tue, Oct 19, 1999	18.15	18.68	18.15	18.57
2151	NYSE	TR	Mon, Oct 18, 1999	18.00	18.42	18.00	18.15
2150	NYSE	TR	Fri, Oct 15, 1999	18.15	18.30	17.93	18.15
2149	NYSE	TR	Thu, Oct 14, 1999	18.53	18.61	18.30	18.38
2148	NYSE	TR	Wed, Oct 13, 1999	19.59	19.59	18.38	18.61
2147	NYSE	TR	Tue, Oct 12, 1999	20.08	20.12	19.44	19.55
2146	NYSE	TR	Mon, Oct 11, 1999	20.27	20.31	19.97	20.16
2145	NYSE	TR	Fri, Oct 8, 1999	19.85	20.27	19.82	20.23
2144	NYSE	TR	Thu, Oct 7, 1999	19.97	20.12	19.59	19.93
2143	NYSE	TR	Wed, Oct 6, 1999	19.78	20.27	19.70	19.97
2142	NYSE	TR	Tue, Oct 5, 1999	19.97	19.97	19.67	19.93
2141	NYSE	TR	Mon, Oct 4, 1999	19.78	20.35	19.63	20.23
2140	NYSE	TR	Fri, Oct 1, 1999	20.04	20.23	19.67	19.93
2139	NYSE	TR	Thu, Sep 30, 1999	18.61	19.89	18.53	19.89
2138	NYSE	TR	Wed, Sep 29, 1999	18.34	18.61	18.27	18.57
2137	NYSE	TR	Tue, Sep 28, 1999	18.30	18.61	18.12	18.30
2136	NYSE	TR	Mon, Sep 27, 1999	18.15	18.42	18.08	18.23
2135	NYSE	TR	Fri, Sep 24, 1999	18.46	18.53	17.77	18.15
2134	NYSE	TR	Thu, Sep 23, 1999	19.70	19.82	18.98	19.06
2133	NYSE	TR	Wed, Sep 22, 1999	19.97	19.97	19.02	19.55
2132	NYSE	TR	Tue, Sep 21, 1999	19.97	19.97	19.82	19.89
2131	NYSE	TR	Mon, Sep 20, 1999	20.31	20.31	19.93	19.93
2130	NYSE	TR	Fri, Sep 17, 1999	20.27	20.42	20.12	20.23
2129	NYSE	TR	Thu, Sep 16, 1999	20.20	20.42	19.97	20.12
2128	NYSE	TR	Wed, Sep 15, 1999	20.23	20.50	20.23	20.23
2127	NYSE	TR	Tue, Sep 14, 1999	20.31	20.65	20.20	20.35
2126	NYSE	TR	Mon, Sep 13, 1999	20.27	20.65	20.16	20.31
2125	NYSE	TR	Fri, Sep 10, 1999	20.65	20.65	20.27	20.38
2124	NYSE	TR	Thu, Sep 9, 1999	20.50	20.57	20.27	20.42
2123	NYSE	TR	Wed, Sep 8, 1999	20.46	20.72	19.93	20.50
2122	NYSE	TR	Tue, Sep 7, 1999	20.69	20.84	20.57	20.57
2121	NYSE	TR	Fri, Sep 3, 1999	20.72	20.88	20.65	20.84
2120	NYSE	TR	Thu, Sep 2, 1999	20.57	20.65	19.97	20.61
2119	NYSE	TR	Wed, Sep 1, 1999	20.84	20.84	20.50	20.57
2118	NYSE	TR	Tue, Aug 31, 1999	20.88	21.03	20.69	20.69
2117	NYSE	TR	Mon, Aug 30, 1999	20.76	21.06	20.72	21.03
2116	NYSE	TR	Fri, Aug 27, 1999	20.69	20.88	20.69	20.80
2115	NYSE	TR	Thu, Aug 26, 1999	20.27	20.65	20.16	20.57
2114	NYSE	TR	Wed, Aug 25, 1999	20.50	20.61	20.16	20.42
2113	NYSE	TR	Tue, Aug 24, 1999	20.69	20.69	20.01	20.50
2112	NYSE	TR	Mon, Aug 23, 1999	20.42	20.91	20.38	20.65
2111	NYSE	TR	Fri, Aug 20, 1999	20.35	20.72	20.20	20.50
2110	NYSE	TR	Thu, Aug 19, 1999	20.20	20.65	20.12	20.35
2109	NYSE	TR	Wed, Aug 18, 1999	20.08	20.80	19.97	20.35
2108	NYSE	TR	Tue, Aug 17, 1999	20.04	20.20	19.89	20.08
2107	NYSE	TR	Mon, Aug 16, 1999	19.89	20.50	19.89	20.01
2106	NYSE	TR	Fri, Aug 13, 1999	19.82	20.12	19.82	20.01
2105	NYSE	TR	Thu, Aug 12, 1999	20.01	20.23	19.85	19.97
2104	NYSE	TR	Wed, Aug 11, 1999	19.97	19.97	19.82	19.93
2103	NYSE	TR	Tue, Aug 10, 1999	20.27	20.27	19.85	19.97
2102	NYSE	TR	Mon, Aug 9, 1999	20.38	20.57	20.27	20.35
2101	NYSE	TR	Fri, Aug 6, 1999	20.57	20.72	20.42	20.54
2100	NYSE	TR	Thu, Aug 5, 1999	20.20	20.57	19.97	20.57
2099	NYSE	TR	Wed, Aug 4, 1999	20.69	20.72	20.23	20.31
2098	NYSE	TR	Tue, Aug 3, 1999	21.03	21.14	20.57	20.72
2097	NYSE	TR	Mon, Aug 2, 1999	21.03	21.22	20.95	20.99
2096	NYSE	TR	Fri, Jul 30, 1999	20.72	20.95	20.57	20.95
2095	NYSE	TR	Thu, Jul 29, 1999	20.99	21.14	20.57	20.61
2094	NYSE	TR	Wed, Jul 28, 1999	20.80	21.25	20.57	21.14
2093	NYSE	TR	Tue, Jul 27, 1999	20.91	20.95	20.57	20.80
2092	NYSE	TR	Mon, Jul 26, 1999	20.99	21.03	20.69	20.84
2091	NYSE	TR	Fri, Jul 23, 1999	21.33	21.44	20.99	21.14
2090	NYSE	TR	Thu, Jul 22, 1999	22.20	22.20	21.18	21.18
2089	NYSE	TR	Wed, Jul 21, 1999	22.16	22.35	21.93	22.09
2088	NYSE	TR	Tue, Jul 20, 1999	22.50	22.54	22.09	22.12
2087	NYSE	TR	Mon, Jul 19, 1999	22.96	22.96	22.39	22.58
2086	NYSE	TR	Fri, Jul 16, 1999	22.96	22.99	22.77	22.96
2085	NYSE	TR	Thu, Jul 15, 1999	22.96	22.99	22.88	22.92
2084	NYSE	TR	Wed, Jul 14, 1999	22.99	23.07	22.84	22.92
2083	NYSE	TR	Tue, Jul 13, 1999	23.49	23.49	22.88	23.11
2082	NYSE	TR	Mon, Jul 12, 1999	23.83	23.86	23.45	23.49
2081	NYSE	TR	Fri, Jul 9, 1999	23.49	23.90	23.49	23.67
2080	NYSE	TR	Thu, Jul 8, 1999	23.75	23.83	23.45	23.49
2079	NYSE	TR	Wed, Jul 7, 1999	24.01	24.01	23.83	23.83
2078	NYSE	TR	Tue, Jul 6, 1999	23.90	24.05	23.79	23.86
2077	NYSE	TR	Fri, Jul 2, 1999	23.18	23.83	23.15	23.75
2076	NYSE	TR	Thu, Jul 1, 1999	23.52	23.52	23.15	23.18
2075	NYSE	TR	Wed, Jun 30, 1999	23.52	23.60	23.03	23.37
2074	NYSE	TR	Tue, Jun 29, 1999	23.11	23.52	22.99	23.52
2073	NYSE	TR	Mon, Jun 28, 1999	22.99	23.22	22.99	23.07
2072	NYSE	TR	Fri, Jun 25, 1999	23.26	23.26	22.65	23.11
2071	NYSE	TR	Thu, Jun 24, 1999	24.28	24.28	22.39	23.26
2070	NYSE	TR	Wed, Jun 23, 1999	24.05	24.36	23.98	24.32
2069	NYSE	TR	Tue, Jun 22, 1999	24.20	24.47	24.05	24.05
2068	NYSE	TR	Mon, Jun 21, 1999	24.36	24.39	24.13	24.28
2067	NYSE	TR	Fri, Jun 18, 1999	24.51	24.51	24.28	24.43
2066	NYSE	TR	Thu, Jun 17, 1999	24.77	24.77	24.28	24.51
2065	NYSE	TR	Wed, Jun 16, 1999	25.04	25.04	24.77	24.81
2064	NYSE	TR	Tue, Jun 15, 1999	25.11	25.19	24.96	24.96
2063	NYSE	TR	Mon, Jun 14, 1999	25.11	25.15	24.88	25.11
2062	NYSE	TR	Fri, Jun 11, 1999	25.34	25.60	25.07	25.19
2061	NYSE	TR	Thu, Jun 10, 1999	25.34	25.49	25.19	25.34
2060	NYSE	TR	Wed, Jun 9, 1999	25.34	25.49	25.26	25.41
2059	NYSE	TR	Tue, Jun 8, 1999	25.53	25.60	25.26	25.26
2058	NYSE	TR	Mon, Jun 7, 1999	25.49	25.60	25.45	25.45
2057	NYSE	TR	Fri, Jun 4, 1999	25.34	25.64	25.34	25.41
2056	NYSE	TR	Thu, Jun 3, 1999	25.41	25.72	25.26	25.34
2055	NYSE	TR	Wed, Jun 2, 1999	25.04	25.53	25.04	25.49
2054	NYSE	TR	Tue, Jun 1, 1999	25.07	25.26	24.81	25.07
2053	NYSE	TR	Fri, May 28, 1999	25.26	25.38	25.04	25.07
2052	NYSE	TR	Thu, May 27, 1999	26.02	26.02	25.38	25.38
2051	NYSE	TR	Wed, May 26, 1999	26.17	26.47	25.87	25.94
2050	NYSE	TR	Tue, May 25, 1999	25.68	26.55	25.68	26.21
2049	NYSE	TR	Mon, May 24, 1999	25.34	25.79	25.34	25.72
2048	NYSE	TR	Fri, May 21, 1999	25.41	25.49	25.26	25.34
2047	NYSE	TR	Thu, May 20, 1999	25.26	25.57	25.26	25.38
2046	NYSE	TR	Wed, May 19, 1999	25.57	25.72	25.26	25.34
2045	NYSE	TR	Tue, May 18, 1999	25.49	25.79	25.49	25.57
2044	NYSE	TR	Mon, May 17, 1999	26.02	26.02	25.49	25.53
2043	NYSE	TR	Fri, May 14, 1999	26.28	26.28	25.98	25.98
2042	NYSE	TR	Thu, May 13, 1999	26.06	26.44	26.06	26.44
2041	NYSE	TR	Wed, May 12, 1999	26.06	26.13	25.87	25.98
2040	NYSE	TR	Tue, May 11, 1999	26.47	26.47	26.13	26.21
2039	NYSE	TR	Mon, May 10, 1999	26.85	26.89	26.21	26.40
2038	NYSE	TR	Fri, May 7, 1999	25.91	26.85	25.91	26.78
2037	NYSE	TR	Thu, May 6, 1999	25.83	26.06	25.64	25.83
2036	NYSE	TR	Wed, May 5, 1999	25.19	25.87	25.19	25.87
2035	NYSE	TR	Tue, May 4, 1999	25.15	25.15	24.73	25.07
2034	NYSE	TR	Mon, May 3, 1999	25.23	25.41	24.92	25.23
2033	NYSE	TR	Fri, Apr 30, 1999	25.41	25.41	24.92	25.07
2032	NYSE	TR	Thu, Apr 29, 1999	26.44	26.44	25.57	25.57
2031	NYSE	TR	Wed, Apr 28, 1999	26.32	26.47	26.17	26.44
2030	NYSE	TR	Tue, Apr 27, 1999	25.79	26.59	25.79	26.21
2029	NYSE	TR	Mon, Apr 26, 1999	26.93	26.93	25.75	25.79
2028	NYSE	TR	Fri, Apr 23, 1999	27.31	27.38	27.00	27.00
2027	NYSE	TR	Thu, Apr 22, 1999	27.19	27.49	27.19	27.42
2026	NYSE	TR	Wed, Apr 21, 1999	27.04	27.31	26.93	27.27
2025	NYSE	TR	Tue, Apr 20, 1999	27.61	27.61	26.78	27.08
2024	NYSE	TR	Mon, Apr 19, 1999	28.33	28.33	27.65	27.65
2023	NYSE	TR	Fri, Apr 16, 1999	27.99	28.36	27.91	28.29
2022	NYSE	TR	Thu, Apr 15, 1999	28.14	28.17	27.38	27.76
2021	NYSE	TR	Wed, Apr 14, 1999	28.02	28.40	27.95	28.14
2020	NYSE	TR	Tue, Apr 13, 1999	27.80	28.33	27.65	28.02
2019	NYSE	TR	Mon, Apr 12, 1999	27.38	27.83	27.38	27.83
2018	NYSE	TR	Fri, Apr 9, 1999	27.19	27.61	27.04	27.53
2017	NYSE	TR	Thu, Apr 8, 1999	26.62	27.19	26.62	27.19
2016	NYSE	TR	Wed, Apr 7, 1999	26.40	26.78	26.28	26.62
2015	NYSE	TR	Tue, Apr 6, 1999	27.34	27.34	26.62	26.62
2014	NYSE	TR	Mon, Apr 5, 1999	27.23	27.23	26.62	27.23
2013	NYSE	TR	Thu, Apr 1, 1999	27.80	27.80	27.23	27.23
2012	NYSE	TR	Wed, Mar 31, 1999	27.00	27.87	27.00	27.83
2011	NYSE	TR	Tue, Mar 30, 1999	27.12	27.23	26.96	27.12
2010	NYSE	TR	Mon, Mar 29, 1999	27.08	27.23	26.96	27.23
2009	NYSE	TR	Fri, Mar 26, 1999	26.78	27.19	26.70	27.04
2008	NYSE	TR	Thu, Mar 25, 1999	26.74	26.93	26.74	26.93
2007	NYSE	TR	Wed, Mar 24, 1999	25.94	26.62	25.87	26.62
2006	NYSE	TR	Tue, Mar 23, 1999	26.06	26.09	25.75	25.94
2005	NYSE	TR	Mon, Mar 22, 1999	26.44	26.47	26.17	26.17
2004	NYSE	TR	Fri, Mar 19, 1999	26.59	26.93	26.47	26.51
2003	NYSE	TR	Thu, Mar 18, 1999	26.85	26.85	26.51	26.55
2002	NYSE	TR	Wed, Mar 17, 1999	26.93	26.93	26.55	26.81
2001	NYSE	TR	Tue, Mar 16, 1999	27.38	27.46	27.08	27.08
2000	NYSE	TR	Mon, Mar 15, 1999	27.38	27.53	27.23	27.38
1999	NYSE	TR	Fri, Mar 12, 1999	27.38	27.49	27.23	27.38
1998	NYSE	TR	Thu, Mar 11, 1999	27.34	27.49	27.27	27.27
1997	NYSE	TR	Wed, Mar 10, 1999	27.61	27.76	27.31	27.42
1996	NYSE	TR	Tue, Mar 9, 1999	28.21	28.33	27.27	27.68
1995	NYSE	TR	Mon, Mar 8, 1999	28.02	28.21	27.91	28.06
1994	NYSE	TR	Fri, Mar 5, 1999	27.68	27.80	27.57	27.72
1993	NYSE	TR	Thu, Mar 4, 1999	27.17	27.65	27.17	27.58
1992	NYSE	TR	Wed, Mar 3, 1999	27.32	27.50	27.17	27.24
1991	NYSE	TR	Tue, Mar 2, 1999	27.28	27.72	27.28	27.32
1990	NYSE	TR	Mon, Mar 1, 1999	27.17	27.32	26.99	27.28
1989	NYSE	TR	Fri, Feb 26, 1999	26.84	27.32	26.80	27.02
1988	NYSE	TR	Thu, Feb 25, 1999	26.88	26.91	26.73	26.73
1987	NYSE	TR	Wed, Feb 24, 1999	26.77	27.02	26.69	26.80
1986	NYSE	TR	Tue, Feb 23, 1999	26.47	26.88	26.47	26.69
1985	NYSE	TR	Mon, Feb 22, 1999	26.55	26.62	26.44	26.47
1984	NYSE	TR	Fri, Feb 19, 1999	26.88	27.02	26.51	26.55
1983	NYSE	TR	Thu, Feb 18, 1999	26.36	26.99	26.29	26.91
1982	NYSE	TR	Wed, Feb 17, 1999	26.25	26.40	26.25	26.36
1981	NYSE	TR	Tue, Feb 16, 1999	26.47	26.62	26.33	26.33
1980	NYSE	TR	Fri, Feb 12, 1999	26.47	26.51	26.40	26.47
1979	NYSE	TR	Thu, Feb 11, 1999	26.73	26.84	26.51	26.51
1978	NYSE	TR	Wed, Feb 10, 1999	26.25	26.88	26.25	26.88
1977	NYSE	TR	Tue, Feb 9, 1999	26.95	26.95	25.85	26.33
1976	NYSE	TR	Mon, Feb 8, 1999	26.36	27.02	26.36	26.95
1975	NYSE	TR	Fri, Feb 5, 1999	26.44	26.44	26.29	26.40
1974	NYSE	TR	Thu, Feb 4, 1999	26.88	26.88	26.44	26.44
1973	NYSE	TR	Wed, Feb 3, 1999	26.99	26.99	26.62	26.88
1972	NYSE	TR	Tue, Feb 2, 1999	26.66	26.99	26.29	26.99
1971	NYSE	TR	Mon, Feb 1, 1999	26.51	26.69	26.44	26.66
1970	NYSE	TR	Fri, Jan 29, 1999	27.02	27.02	26.47	26.47
1969	NYSE	TR	Thu, Jan 28, 1999	26.44	27.32	26.44	27.02
1968	NYSE	TR	Wed, Jan 27, 1999	26.80	26.80	26.29	26.44
1967	NYSE	TR	Tue, Jan 26, 1999	26.18	26.99	26.14	26.80
1966	NYSE	TR	Mon, Jan 25, 1999	26.25	26.44	25.85	26.25
1965	NYSE	TR	Fri, Jan 22, 1999	26.55	26.55	26.07	26.11
1964	NYSE	TR	Thu, Jan 21, 1999	26.47	26.80	26.29	26.55
1963	NYSE	TR	Wed, Jan 20, 1999	26.51	27.10	26.47	26.47
1962	NYSE	TR	Tue, Jan 19, 1999	26.80	26.84	26.29	26.51
1961	NYSE	TR	Fri, Jan 15, 1999	26.36	26.95	26.36	26.88
1960	NYSE	TR	Thu, Jan 14, 1999	26.00	26.47	26.00	26.44
1959	NYSE	TR	Wed, Jan 13, 1999	26.03	26.14	25.70	26.00
1958	NYSE	TR	Tue, Jan 12, 1999	26.51	26.55	26.00	26.33
1957	NYSE	TR	Mon, Jan 11, 1999	26.33	26.58	26.33	26.47
1956	NYSE	TR	Fri, Jan 8, 1999	25.34	26.40	25.26	26.29
1955	NYSE	TR	Thu, Jan 7, 1999	24.53	25.63	24.53	25.34
1954	NYSE	TR	Wed, Jan 6, 1999	24.60	24.78	24.09	24.67
1953	NYSE	TR	Tue, Jan 5, 1999	23.35	24.97	23.35	24.60
1952	NYSE	TR	Mon, Jan 4, 1999	22.99	23.76	22.95	23.35
1951	NYSE	TR	Thu, Dec 31, 1998	22.77	23.06	22.69	22.99
1950	NYSE	TR	Wed, Dec 30, 1998	23.24	23.28	22.80	22.88
1949	NYSE	TR	Tue, Dec 29, 1998	23.28	23.35	23.13	23.17
1948	NYSE	TR	Mon, Dec 28, 1998	23.21	23.28	23.13	23.21
1947	NYSE	TR	Thu, Dec 24, 1998	22.69	23.46	22.66	23.32
1946	NYSE	TR	Wed, Dec 23, 1998	22.47	22.84	22.40	22.69
1945	NYSE	TR	Tue, Dec 22, 1998	22.54	22.77	22.32	22.54
1944	NYSE	TR	Mon, Dec 21, 1998	22.69	22.91	22.29	22.58
1943	NYSE	TR	Fri, Dec 18, 1998	22.84	23.13	22.69	22.84
1942	NYSE	TR	Thu, Dec 17, 1998	22.36	22.84	22.36	22.84
1941	NYSE	TR	Wed, Dec 16, 1998	22.66	22.69	22.32	22.47
1940	NYSE	TR	Tue, Dec 15, 1998	22.62	22.91	22.43	22.54
1939	NYSE	TR	Mon, Dec 14, 1998	22.77	22.80	22.47	22.62
1938	NYSE	TR	Fri, Dec 11, 1998	22.77	22.91	22.54	22.80
1937	NYSE	TR	Thu, Dec 10, 1998	23.21	23.28	22.77	22.84
1936	NYSE	TR	Wed, Dec 9, 1998	23.43	23.43	22.91	23.35
1935	NYSE	TR	Tue, Dec 8, 1998	23.02	23.39	22.91	23.28
1934	NYSE	TR	Mon, Dec 7, 1998	22.54	23.02	22.36	23.02
1933	NYSE	TR	Fri, Dec 4, 1998	22.77	22.77	22.43	22.54
1932	NYSE	TR	Thu, Dec 3, 1998	22.43	22.77	22.40	22.66
1931	NYSE	TR	Wed, Dec 2, 1998	22.84	23.06	22.32	22.51
1930	NYSE	TR	Tue, Dec 1, 1998	22.32	22.84	22.29	22.80
1929	NYSE	TR	Mon, Nov 30, 1998	22.54	22.58	22.32	22.40
1928	NYSE	TR	Fri, Nov 27, 1998	22.47	22.62	22.40	22.51
1927	NYSE	TR	Wed, Nov 25, 1998	22.47	22.58	22.36	22.43
1926	NYSE	TR	Tue, Nov 24, 1998	22.54	22.73	22.36	22.54
1925	NYSE	TR	Mon, Nov 23, 1998	22.91	22.99	22.62	22.62
1924	NYSE	TR	Fri, Nov 20, 1998	22.58	23.02	22.58	22.91
1923	NYSE	TR	Thu, Nov 19, 1998	22.47	23.02	22.47	22.51
1922	NYSE	TR	Wed, Nov 18, 1998	22.40	22.47	22.32	22.47
1921	NYSE	TR	Tue, Nov 17, 1998	22.43	22.47	22.32	22.47
1920	NYSE	TR	Mon, Nov 16, 1998	22.54	22.54	22.32	22.36
1919	NYSE	TR	Fri, Nov 13, 1998	22.43	22.58	22.25	22.51
1918	NYSE	TR	Thu, Nov 12, 1998	22.14	22.47	22.14	22.36
1917	NYSE	TR	Wed, Nov 11, 1998	22.47	22.47	22.10	22.10
1916	NYSE	TR	Tue, Nov 10, 1998	22.91	22.91	22.32	22.43
1915	NYSE	TR	Mon, Nov 9, 1998	23.06	23.10	22.51	22.88
1914	NYSE	TR	Fri, Nov 6, 1998	23.17	23.21	22.91	23.21
1913	NYSE	TR	Thu, Nov 5, 1998	23.28	23.43	23.13	23.17
1912	NYSE	TR	Wed, Nov 4, 1998	23.35	23.46	23.21	23.43
1911	NYSE	TR	Tue, Nov 3, 1998	23.43	23.50	23.21	23.35
1910	NYSE	TR	Mon, Nov 2, 1998	23.21	23.43	23.13	23.39
1909	NYSE	TR	Fri, Oct 30, 1998	23.13	23.46	23.13	23.24
1908	NYSE	TR	Thu, Oct 29, 1998	23.35	23.35	22.99	23.02
1907	NYSE	TR	Wed, Oct 28, 1998	23.21	23.50	23.06	23.28
1906	NYSE	TR	Tue, Oct 27, 1998	23.57	23.57	23.13	23.13
1905	NYSE	TR	Mon, Oct 26, 1998	23.57	23.72	23.43	23.50
1904	NYSE	TR	Fri, Oct 23, 1998	24.23	24.23	23.06	23.54
1903	NYSE	TR	Thu, Oct 22, 1998	23.76	24.23	23.28	24.20
1902	NYSE	TR	Wed, Oct 21, 1998	24.53	24.56	23.35	23.76
1901	NYSE	TR	Tue, Oct 20, 1998	23.98	25.48	23.98	24.97
1900	NYSE	TR	Mon, Oct 19, 1998	24.49	24.49	23.61	24.05
1899	NYSE	TR	Fri, Oct 16, 1998	24.89	24.89	24.27	24.49
1898	NYSE	TR	Thu, Oct 15, 1998	22.91	25.19	22.91	25.19
1897	NYSE	TR	Wed, Oct 14, 1998	23.13	23.35	22.84	23.02
1896	NYSE	TR	Tue, Oct 13, 1998	22.40	23.21	22.32	23.17
1895	NYSE	TR	Mon, Oct 12, 1998	21.59	22.66	21.59	22.43
1894	NYSE	TR	Fri, Oct 9, 1998	20.71	21.55	20.64	21.37
1893	NYSE	TR	Thu, Oct 8, 1998	20.71	20.86	20.12	20.71
1892	NYSE	TR	Wed, Oct 7, 1998	20.71	21.15	20.71	20.86
1891	NYSE	TR	Tue, Oct 6, 1998	21.15	21.15	20.45	20.71
1890	NYSE	TR	Mon, Oct 5, 1998	21.70	21.70	20.67	20.82
1889	NYSE	TR	Fri, Oct 2, 1998	20.19	21.88	20.19	21.77
1888	NYSE	TR	Thu, Oct 1, 1998	20.64	20.71	20.05	20.05
1887	NYSE	TR	Wed, Sep 30, 1998	21.00	21.44	20.56	20.75
1886	NYSE	TR	Tue, Sep 29, 1998	20.89	21.66	20.82	21.00
1885	NYSE	TR	Mon, Sep 28, 1998	20.71	20.86	20.56	20.75
1884	NYSE	TR	Fri, Sep 25, 1998	20.71	21.00	20.56	20.56
1883	NYSE	TR	Thu, Sep 24, 1998	20.89	21.11	20.75	20.86
1882	NYSE	TR	Wed, Sep 23, 1998	20.64	21.08	20.64	21.00
1881	NYSE	TR	Tue, Sep 22, 1998	21.08	21.15	20.93	20.97
1880	NYSE	TR	Mon, Sep 21, 1998	21.33	21.33	20.12	21.04
1879	NYSE	TR	Fri, Sep 18, 1998	21.26	21.59	21.15	21.48
1878	NYSE	TR	Thu, Sep 17, 1998	21.88	21.88	20.82	21.11
1877	NYSE	TR	Wed, Sep 16, 1998	22.18	22.32	21.59	22.03
1876	NYSE	TR	Tue, Sep 15, 1998	21.74	22.62	21.44	22.18
1875	NYSE	TR	Mon, Sep 14, 1998	21.26	22.03	21.15	21.74
1874	NYSE	TR	Fri, Sep 11, 1998	20.89	21.48	20.89	21.41
1873	NYSE	TR	Thu, Sep 10, 1998	21.55	21.55	20.71	21.04
1872	NYSE	TR	Wed, Sep 9, 1998	21.48	21.96	21.48	21.70
1871	NYSE	TR	Tue, Sep 8, 1998	20.45	21.44	20.42	21.44
1870	NYSE	TR	Fri, Sep 4, 1998	20.42	20.49	20.01	20.31
1869	NYSE	TR	Thu, Sep 3, 1998	20.49	20.53	20.16	20.38
1868	NYSE	TR	Wed, Sep 2, 1998	20.27	21.08	20.19	20.71
1867	NYSE	TR	Tue, Sep 1, 1998	19.39	20.19	19.24	20.12
1866	NYSE	TR	Mon, Aug 31, 1998	21.08	21.22	19.83	19.83
1865	NYSE	TR	Fri, Aug 28, 1998	21.15	21.74	20.78	21.19
1864	NYSE	TR	Thu, Aug 27, 1998	22.32	22.32	21.44	21.74
1863	NYSE	TR	Wed, Aug 26, 1998	23.43	23.43	22.29	22.32
1862	NYSE	TR	Tue, Aug 25, 1998	22.91	23.94	22.91	23.57
1861	NYSE	TR	Mon, Aug 24, 1998	22.99	23.28	22.62	22.99
1860	NYSE	TR	Fri, Aug 21, 1998	23.35	23.35	22.66	22.91
1859	NYSE	TR	Thu, Aug 20, 1998	23.21	23.43	22.99	23.28
1858	NYSE	TR	Wed, Aug 19, 1998	23.17	23.35	22.84	23.10
1857	NYSE	TR	Tue, Aug 18, 1998	23.17	23.39	22.84	23.24
1856	NYSE	TR	Mon, Aug 17, 1998	23.43	23.46	22.99	23.21
1855	NYSE	TR	Fri, Aug 14, 1998	23.50	23.87	23.21	23.57
1854	NYSE	TR	Thu, Aug 13, 1998	23.65	23.87	23.35	23.57
1853	NYSE	TR	Wed, Aug 12, 1998	23.06	23.79	23.06	23.79
1852	NYSE	TR	Tue, Aug 11, 1998	23.50	23.50	22.84	23.43
1851	NYSE	TR	Mon, Aug 10, 1998	23.50	24.12	23.39	23.79
1850	NYSE	TR	Fri, Aug 7, 1998	24.67	24.75	23.21	23.50
1849	NYSE	TR	Thu, Aug 6, 1998	24.67	24.82	24.38	24.75
1848	NYSE	TR	Wed, Aug 5, 1998	23.79	24.89	23.50	24.82
1847	NYSE	TR	Tue, Aug 4, 1998	24.82	24.86	23.79	23.79
1846	NYSE	TR	Mon, Aug 3, 1998	24.60	25.48	24.20	24.67
1845	NYSE	TR	Fri, Jul 31, 1998	25.74	25.92	24.53	24.60
1844	NYSE	TR	Thu, Jul 30, 1998	25.56	26.00	25.41	25.67
1843	NYSE	TR	Wed, Jul 29, 1998	26.29	26.40	25.70	25.78
1842	NYSE	TR	Tue, Jul 28, 1998	26.66	26.88	25.92	26.44
1841	NYSE	TR	Mon, Jul 27, 1998	26.73	26.80	26.22	26.66
1840	NYSE	TR	Fri, Jul 24, 1998	26.73	27.17	26.66	26.99
1839	NYSE	TR	Thu, Jul 23, 1998	27.58	27.61	26.58	26.58
1838	NYSE	TR	Wed, Jul 22, 1998	26.88	27.72	26.88	27.54
1837	NYSE	TR	Tue, Jul 21, 1998	26.73	26.88	26.44	26.73
1836	NYSE	TR	Mon, Jul 20, 1998	27.87	27.91	26.99	27.13
1835	NYSE	TR	Fri, Jul 17, 1998	27.47	27.76	27.32	27.76
1834	NYSE	TR	Thu, Jul 16, 1998	27.17	27.47	26.36	27.32
1833	NYSE	TR	Wed, Jul 15, 1998	27.61	28.13	26.99	27.17
1832	NYSE	TR	Tue, Jul 14, 1998	24.75	27.24	24.71	26.77
1831	NYSE	TR	Mon, Jul 13, 1998	23.57	24.64	23.54	24.60
1830	NYSE	TR	Fri, Jul 10, 1998	23.54	23.72	23.43	23.65
1829	NYSE	TR	Thu, Jul 9, 1998	23.65	23.72	23.35	23.46
1828	NYSE	TR	Wed, Jul 8, 1998	23.65	23.79	23.65	23.79
1827	NYSE	TR	Tue, Jul 7, 1998	23.72	23.79	23.57	23.57
1826	NYSE	TR	Mon, Jul 6, 1998	23.63	23.65	23.54	23.54
1825	NYSE	TR	Thu, Jul 2, 1998	23.32	23.61	23.24	23.55
1824	NYSE	TR	Wed, Jul 1, 1998	22.73	23.57	22.73	23.32
1823	NYSE	TR	Tue, Jun 30, 1998	23.87	23.94	22.54	22.54
1822	NYSE	TR	Mon, Jun 29, 1998	23.50	24.09	23.50	23.94
1821	NYSE	TR	Fri, Jun 26, 1998	23.35	23.48	23.35	23.44
1820	NYSE	TR	Thu, Jun 25, 1998	23.28	23.37	23.24	23.32
1819	NYSE	TR	Wed, Jun 24, 1998	23.02	23.24	23.02	23.21
1818	NYSE	TR	Tue, Jun 23, 1998	22.91	23.13	22.77	23.02
1817	NYSE	TR	Mon, Jun 22, 1998	22.62	22.91	22.47	22.88
1816	NYSE	TR	Fri, Jun 19, 1998	22.66	22.78	22.43	22.69
1815	NYSE	TR	Thu, Jun 18, 1998	23.10	23.13	22.49	22.62
1814	NYSE	TR	Wed, Jun 17, 1998	23.13	23.37	23.11	23.11
1813	NYSE	TR	Tue, Jun 16, 1998	22.77	23.46	22.77	23.10
1812	NYSE	TR	Mon, Jun 15, 1998	23.26	23.26	22.84	22.84
1811	NYSE	TR	Fri, Jun 12, 1998	23.48	23.50	23.06	23.21
1810	NYSE	TR	Thu, Jun 11, 1998	23.21	23.57	23.21	23.43
1809	NYSE	TR	Wed, Jun 10, 1998	23.55	23.79	22.99	23.13
1808	NYSE	TR	Tue, Jun 9, 1998	22.88	23.87	22.88	23.48
1807	NYSE	TR	Mon, Jun 8, 1998	22.58	22.95	22.23	22.95
1806	NYSE	TR	Fri, Jun 5, 1998	22.32	22.54	22.25	22.54
1805	NYSE	TR	Thu, Jun 4, 1998	22.47	22.47	22.32	22.32
1804	NYSE	TR	Wed, Jun 3, 1998	22.25	22.62	22.21	22.45
1803	NYSE	TR	Tue, Jun 2, 1998	22.38	22.43	22.23	22.25
1802	NYSE	TR	Mon, Jun 1, 1998	22.45	22.58	22.36	22.36
1801	NYSE	TR	Fri, May 29, 1998	22.18	22.58	22.18	22.42
1800	NYSE	TR	Thu, May 28, 1998	22.01	22.18	21.99	22.14
1799	NYSE	TR	Wed, May 27, 1998	22.18	22.18	21.81	21.99
1798	NYSE	TR	Tue, May 26, 1998	22.62	22.66	22.47	22.47
1797	NYSE	TR	Fri, May 22, 1998	22.54	22.77	22.51	22.62
1796	NYSE	TR	Thu, May 21, 1998	22.56	22.62	22.54	22.54
1795	NYSE	TR	Wed, May 20, 1998	22.51	22.69	22.32	22.58
1794	NYSE	TR	Tue, May 19, 1998	22.23	22.51	22.20	22.51
1793	NYSE	TR	Mon, May 18, 1998	22.20	22.32	22.20	22.21
1792	NYSE	TR	Fri, May 15, 1998	22.16	22.43	22.16	22.20
1791	NYSE	TR	Thu, May 14, 1998	21.88	22.18	21.88	22.09
1790	NYSE	TR	Wed, May 13, 1998	22.01	22.01	21.90	21.96
1789	NYSE	TR	Tue, May 12, 1998	22.01	22.01	21.92	22.01
1788	NYSE	TR	Mon, May 11, 1998	22.03	22.03	21.99	21.99
1787	NYSE	TR	Fri, May 8, 1998	21.90	22.21	21.74	22.03
1786	NYSE	TR	Thu, May 7, 1998	22.21	22.32	21.96	21.98
1785	NYSE	TR	Wed, May 6, 1998	21.90	22.32	21.90	22.18
1784	NYSE	TR	Tue, May 5, 1998	22.18	22.18	21.90	21.90
1783	NYSE	TR	Mon, May 4, 1998	21.81	22.03	21.74	21.98
1782	NYSE	TR	Fri, May 1, 1998	21.33	21.59	21.33	21.59
1781	NYSE	TR	Thu, Apr 30, 1998	20.97	21.59	20.97	21.30
1780	NYSE	TR	Wed, Apr 29, 1998	20.67	20.89	20.64	20.89
1779	NYSE	TR	Tue, Apr 28, 1998	20.62	20.67	20.54	20.60
1778	NYSE	TR	Mon, Apr 27, 1998	20.71	20.71	20.43	20.54
1777	NYSE	TR	Fri, Apr 24, 1998	20.97	21.00	20.78	20.78
1776	NYSE	TR	Thu, Apr 23, 1998	20.89	21.08	20.89	21.04
1775	NYSE	TR	Wed, Apr 22, 1998	20.86	20.98	20.78	20.89
1774	NYSE	TR	Tue, Apr 21, 1998	20.78	20.97	20.67	20.93
1773	NYSE	TR	Mon, Apr 20, 1998	20.82	20.82	20.64	20.82
1772	NYSE	TR	Fri, Apr 17, 1998	21.08	21.08	20.42	20.76
1771	NYSE	TR	Thu, Apr 16, 1998	21.22	21.22	21.00	21.09
1770	NYSE	TR	Wed, Apr 15, 1998	21.22	21.37	21.11	21.30
1769	NYSE	TR	Tue, Apr 14, 1998	21.37	21.37	21.00	21.15
1768	NYSE	TR	Mon, Apr 13, 1998	21.19	21.39	21.19	21.33
1767	NYSE	TR	Thu, Apr 9, 1998	21.26	21.52	21.26	21.26
1766	NYSE	TR	Wed, Apr 8, 1998	21.22	21.30	21.20	21.20
1765	NYSE	TR	Tue, Apr 7, 1998	21.50	21.50	21.24	21.26
1764	NYSE	TR	Mon, Apr 6, 1998	21.90	21.90	21.48	21.50
1763	NYSE	TR	Fri, Apr 3, 1998	21.63	21.88	21.55	21.88
1762	NYSE	TR	Thu, Apr 2, 1998	21.08	21.55	21.08	21.55
1761	NYSE	TR	Wed, Apr 1, 1998	21.00	21.11	20.93	21.04
1760	NYSE	TR	Tue, Mar 31, 1998	21.15	21.22	21.00	21.06
1759	NYSE	TR	Mon, Mar 30, 1998	21.00	21.19	20.86	21.19
1758	NYSE	TR	Fri, Mar 27, 1998	21.30	21.30	21.00	21.02
1757	NYSE	TR	Thu, Mar 26, 1998	21.26	21.43	21.22	21.26
1756	NYSE	TR	Wed, Mar 25, 1998	21.15	21.35	21.15	21.33
1755	NYSE	TR	Tue, Mar 24, 1998	21.26	21.48	21.15	21.19
1754	NYSE	TR	Mon, Mar 23, 1998	21.59	21.61	21.30	21.30
1753	NYSE	TR	Fri, Mar 20, 1998	21.70	21.70	21.52	21.66
1752	NYSE	TR	Thu, Mar 19, 1998	21.74	21.77	21.63	21.66
1751	NYSE	TR	Wed, Mar 18, 1998	21.15	21.85	21.15	21.77
1750	NYSE	TR	Tue, Mar 17, 1998	21.59	21.59	21.06	21.22
1749	NYSE	TR	Mon, Mar 16, 1998	21.74	21.81	21.55	21.55
1748	NYSE	TR	Fri, Mar 13, 1998	21.88	21.88	21.74	21.81
1747	NYSE	TR	Thu, Mar 12, 1998	21.98	22.03	21.81	21.81
1746	NYSE	TR	Wed, Mar 11, 1998	22.03	22.10	21.96	22.05
1745	NYSE	TR	Tue, Mar 10, 1998	22.07	22.10	21.96	21.98
1744	NYSE	TR	Mon, Mar 9, 1998	21.81	22.18	21.81	22.03
1743	NYSE	TR	Fri, Mar 6, 1998	21.61	21.74	21.30	21.74
1742	NYSE	TR	Thu, Mar 5, 1998	21.23	21.78	21.10	21.64
1741	NYSE	TR	Wed, Mar 4, 1998	21.35	21.43	21.25	21.37
1740	NYSE	TR	Tue, Mar 3, 1998	21.34	21.44	21.28	21.35
1739	NYSE	TR	Mon, Mar 2, 1998	21.28	21.39	21.18	21.39
1738	NYSE	TR	Fri, Feb 27, 1998	21.39	21.53	21.28	21.28
1737	NYSE	TR	Thu, Feb 26, 1998	21.82	21.94	21.82	21.91
1736	NYSE	TR	Wed, Feb 25, 1998	21.53	21.96	21.53	21.75
1735	NYSE	TR	Tue, Feb 24, 1998	21.25	21.67	21.21	21.46
1734	NYSE	TR	Mon, Feb 23, 1998	21.00	21.35	21.00	21.21
1733	NYSE	TR	Fri, Feb 20, 1998	20.78	21.18	20.64	20.96
1732	NYSE	TR	Thu, Feb 19, 1998	20.34	20.82	20.34	20.71
1731	NYSE	TR	Wed, Feb 18, 1998	20.04	20.43	20.04	20.34
1730	NYSE	TR	Tue, Feb 17, 1998	20.05	20.14	20.02	20.11
1729	NYSE	TR	Fri, Feb 13, 1998	19.87	20.25	19.87	20.12
1728	NYSE	TR	Thu, Feb 12, 1998	19.29	20.11	19.29	19.95
1727	NYSE	TR	Wed, Feb 11, 1998	18.77	19.20	18.77	19.07
1726	NYSE	TR	Tue, Feb 10, 1998	18.77	18.97	18.75	18.79
1725	NYSE	TR	Mon, Feb 9, 1998	18.43	18.73	18.43	18.73
1724	NYSE	TR	Fri, Feb 6, 1998	18.34	18.54	18.34	18.36
1723	NYSE	TR	Thu, Feb 5, 1998	18.45	18.54	18.31	18.31
1722	NYSE	TR	Wed, Feb 4, 1998	18.57	18.57	18.34	18.34
1721	NYSE	TR	Tue, Feb 3, 1998	18.22	18.50	18.18	18.50
1720	NYSE	TR	Mon, Feb 2, 1998	17.97	18.15	17.93	18.04
1719	NYSE	TR	Fri, Jan 30, 1998	18.13	18.13	17.90	17.90
1718	NYSE	TR	Thu, Jan 29, 1998	17.77	18.07	17.77	18.06
1717	NYSE	TR	Wed, Jan 28, 1998	17.86	17.90	17.75	17.81
1716	NYSE	TR	Tue, Jan 27, 1998	17.68	17.90	17.61	17.82
1715	NYSE	TR	Mon, Jan 26, 1998	17.97	18.00	17.65	17.65
1714	NYSE	TR	Fri, Jan 23, 1998	18.00	18.09	17.99	18.00
1713	NYSE	TR	Thu, Jan 22, 1998	17.86	18.11	17.79	18.06
1712	NYSE	TR	Wed, Jan 21, 1998	18.15	18.15	17.61	17.79
1711	NYSE	TR	Tue, Jan 20, 1998	18.07	18.16	18.04	18.15
1710	NYSE	TR	Fri, Jan 16, 1998	17.47	18.04	17.40	18.00
1709	NYSE	TR	Thu, Jan 15, 1998	17.50	17.50	17.34	17.40
1708	NYSE	TR	Wed, Jan 14, 1998	17.82	17.82	17.27	17.47
1707	NYSE	TR	Tue, Jan 13, 1998	17.09	17.86	17.09	17.82
1706	NYSE	TR	Mon, Jan 12, 1998	16.97	17.06	16.59	17.02
1705	NYSE	TR	Fri, Jan 9, 1998	17.61	17.61	17.27	17.27
1704	NYSE	TR	Thu, Jan 8, 1998	17.29	17.61	17.25	17.54
1703	NYSE	TR	Wed, Jan 7, 1998	17.33	17.40	17.11	17.36
1702	NYSE	TR	Tue, Jan 6, 1998	17.82	17.82	17.33	17.36
1701	NYSE	TR	Mon, Jan 5, 1998	18.11	18.11	17.82	17.82
1700	NYSE	TR	Fri, Jan 2, 1998	17.82	18.04	17.82	18.04
1699	NYSE	TR	Wed, Dec 31, 1997	18.15	18.18	17.82	17.82
1698	NYSE	TR	Tue, Dec 30, 1997	17.90	18.18	17.88	18.18
1697	NYSE	TR	Mon, Dec 29, 1997	17.43	17.84	17.41	17.84
1696	NYSE	TR	Fri, Dec 26, 1997	17.43	17.43	17.40	17.40
1695	NYSE	TR	Wed, Dec 24, 1997	17.25	17.54	17.22	17.47
1694	NYSE	TR	Tue, Dec 23, 1997	17.06	17.20	16.99	17.18
1693	NYSE	TR	Mon, Dec 22, 1997	17.31	17.47	17.00	17.00
1692	NYSE	TR	Fri, Dec 19, 1997	17.45	17.49	17.04	17.25
1691	NYSE	TR	Thu, Dec 18, 1997	17.72	17.72	17.47	17.47
1690	NYSE	TR	Wed, Dec 17, 1997	17.40	17.74	17.40	17.72
1689	NYSE	TR	Tue, Dec 16, 1997	17.77	17.82	17.29	17.38
1688	NYSE	TR	Mon, Dec 15, 1997	17.99	18.04	17.82	17.82
1687	NYSE	TR	Fri, Dec 12, 1997	17.97	18.11	17.97	18.02
1686	NYSE	TR	Thu, Dec 11, 1997	18.11	18.18	17.82	17.90
1685	NYSE	TR	Wed, Dec 10, 1997	18.29	18.47	18.15	18.18
1684	NYSE	TR	Tue, Dec 9, 1997	18.32	18.52	18.31	18.32
1683	NYSE	TR	Mon, Dec 8, 1997	18.43	18.64	18.15	18.25
1682	NYSE	TR	Fri, Dec 5, 1997	18.20	18.54	18.20	18.50
1681	NYSE	TR	Thu, Dec 4, 1997	18.54	18.57	18.25	18.25
1680	NYSE	TR	Wed, Dec 3, 1997	18.23	18.61	18.22	18.48
1679	NYSE	TR	Tue, Dec 2, 1997	18.41	18.47	18.25	18.27
1678	NYSE	TR	Mon, Dec 1, 1997	18.54	18.54	18.29	18.38
1677	NYSE	TR	Fri, Nov 28, 1997	17.82	18.64	17.82	18.32
1676	NYSE	TR	Wed, Nov 26, 1997	17.25	18.00	17.22	17.75
1675	NYSE	TR	Tue, Nov 25, 1997	17.33	17.33	17.22	17.22
1674	NYSE	TR	Mon, Nov 24, 1997	17.33	17.54	17.25	17.25
1673	NYSE	TR	Fri, Nov 21, 1997	17.11	17.25	17.11	17.25
1672	NYSE	TR	Thu, Nov 20, 1997	17.11	17.11	16.90	17.11
1671	NYSE	TR	Wed, Nov 19, 1997	17.04	17.11	16.95	17.04
1670	NYSE	TR	Tue, Nov 18, 1997	17.04	17.08	16.95	16.97
1669	NYSE	TR	Mon, Nov 17, 1997	16.79	17.29	16.79	17.02
1668	NYSE	TR	Fri, Nov 14, 1997	16.68	16.76	16.61	16.72
1667	NYSE	TR	Thu, Nov 13, 1997	16.79	16.86	16.68	16.72
1666	NYSE	TR	Wed, Nov 12, 1997	16.68	16.90	16.58	16.76
1665	NYSE	TR	Tue, Nov 11, 1997	16.65	16.72	16.54	16.72
1664	NYSE	TR	Mon, Nov 10, 1997	16.79	17.00	16.61	16.61
1663	NYSE	TR	Fri, Nov 7, 1997	16.47	16.79	16.47	16.76
1662	NYSE	TR	Thu, Nov 6, 1997	16.79	16.79	16.58	16.61
1661	NYSE	TR	Wed, Nov 5, 1997	16.65	16.83	16.65	16.79
1660	NYSE	TR	Tue, Nov 4, 1997	16.40	16.83	16.40	16.70
1659	NYSE	TR	Mon, Nov 3, 1997	16.26	16.61	16.26	16.47
1658	NYSE	TR	Fri, Oct 31, 1997	16.54	16.61	16.08	16.18
1657	NYSE	TR	Thu, Oct 30, 1997	16.35	16.54	16.26	16.49
1656	NYSE	TR	Wed, Oct 29, 1997	15.83	16.54	15.83	16.42
1655	NYSE	TR	Tue, Oct 28, 1997	15.12	15.69	15.12	15.65
1654	NYSE	TR	Mon, Oct 27, 1997	16.29	16.29	15.29	15.29
1653	NYSE	TR	Fri, Oct 24, 1997	15.76	16.54	15.76	16.36
1652	NYSE	TR	Thu, Oct 23, 1997	15.36	16.01	15.36	15.63
1651	NYSE	TR	Wed, Oct 22, 1997	15.45	15.45	15.35	15.36
1650	NYSE	TR	Tue, Oct 21, 1997	15.33	15.51	15.33	15.49
1649	NYSE	TR	Mon, Oct 20, 1997	15.28	15.29	15.28	15.29
1648	NYSE	TR	Fri, Oct 17, 1997	15.33	15.40	15.15	15.20
1647	NYSE	TR	Thu, Oct 16, 1997	15.33	15.33	15.22	15.33
1646	NYSE	TR	Wed, Oct 15, 1997	15.10	15.29	15.08	15.29
1645	NYSE	TR	Tue, Oct 14, 1997	14.90	15.15	14.88	15.12
1644	NYSE	TR	Mon, Oct 13, 1997	14.87	14.87	14.87	14.87
1643	NYSE	TR	Fri, Oct 10, 1997	14.87	14.94	14.83	14.83
1642	NYSE	TR	Thu, Oct 9, 1997	14.87	14.90	14.83	14.83
1641	NYSE	TR	Wed, Oct 8, 1997	14.92	14.92	14.83	14.83
1640	NYSE	TR	Tue, Oct 7, 1997	14.83	14.97	14.83	14.92
1639	NYSE	TR	Mon, Oct 6, 1997	14.69	14.83	14.65	14.81
1638	NYSE	TR	Fri, Oct 3, 1997	14.62	14.76	14.56	14.62
1637	NYSE	TR	Thu, Oct 2, 1997	14.53	14.58	14.53	14.58
1636	NYSE	TR	Wed, Oct 1, 1997	14.47	14.58	14.44	14.56
1635	NYSE	TR	Tue, Sep 30, 1997	14.46	14.51	14.37	14.47
1634	NYSE	TR	Mon, Sep 29, 1997	14.44	14.46	14.38	14.44
1633	NYSE	TR	Fri, Sep 26, 1997	14.44	14.47	14.44	14.47
1632	NYSE	TR	Thu, Sep 25, 1997	14.31	14.44	14.31	14.40
1631	NYSE	TR	Wed, Sep 24, 1997	14.22	14.37	14.08	14.35
1630	NYSE	TR	Tue, Sep 23, 1997	14.15	14.22	14.06	14.22
1629	NYSE	TR	Mon, Sep 22, 1997	14.40	14.40	14.17	14.17
1628	NYSE	TR	Fri, Sep 19, 1997	14.40	14.40	14.37	14.37
1627	NYSE	TR	Thu, Sep 18, 1997	14.44	14.44	14.40	14.42
1626	NYSE	TR	Wed, Sep 17, 1997	14.51	14.62	14.44	14.51
1625	NYSE	TR	Tue, Sep 16, 1997	14.33	14.46	14.30	14.44
1624	NYSE	TR	Mon, Sep 15, 1997	14.22	14.37	14.22	14.37
1623	NYSE	TR	Fri, Sep 12, 1997	14.24	14.26	14.21	14.26
1622	NYSE	TR	Thu, Sep 11, 1997	14.24	14.24	14.17	14.21
1621	NYSE	TR	Wed, Sep 10, 1997	14.33	14.35	14.19	14.21
1620	NYSE	TR	Tue, Sep 9, 1997	14.28	14.33	14.24	14.31
1619	NYSE	TR	Mon, Sep 8, 1997	14.26	14.37	14.22	14.24
1618	NYSE	TR	Fri, Sep 5, 1997	14.26	14.35	14.22	14.26
1617	NYSE	TR	Thu, Sep 4, 1997	14.24	14.33	14.22	14.24
1616	NYSE	TR	Wed, Sep 3, 1997	14.35	14.35	14.22	14.24
1615	NYSE	TR	Tue, Sep 2, 1997	13.94	14.31	13.94	14.31
1614	NYSE	TR	Fri, Aug 29, 1997	14.14	14.14	13.94	13.94
1613	NYSE	TR	Thu, Aug 28, 1997	13.97	14.14	13.97	14.14
1612	NYSE	TR	Wed, Aug 27, 1997	14.14	14.14	13.97	13.97
1611	NYSE	TR	Tue, Aug 26, 1997	14.12	14.24	14.12	14.21
1610	NYSE	TR	Mon, Aug 25, 1997	13.94	14.12	13.94	14.10
1609	NYSE	TR	Fri, Aug 22, 1997	13.94	13.96	13.80	13.89
1608	NYSE	TR	Thu, Aug 21, 1997	14.22	14.22	13.99	14.01
1607	NYSE	TR	Wed, Aug 20, 1997	14.06	14.22	14.06	14.19
1606	NYSE	TR	Tue, Aug 19, 1997	14.06	14.21	14.03	14.05
1605	NYSE	TR	Mon, Aug 18, 1997	14.12	14.17	14.10	14.14
1604	NYSE	TR	Fri, Aug 15, 1997	14.14	14.14	14.01	14.08
1603	NYSE	TR	Thu, Aug 14, 1997	14.01	14.15	13.99	14.14
1602	NYSE	TR	Wed, Aug 13, 1997	14.01	14.12	13.94	14.01
1601	NYSE	TR	Tue, Aug 12, 1997	14.05	14.17	13.97	13.97
1600	NYSE	TR	Mon, Aug 11, 1997	14.05	14.08	13.99	14.01
1599	NYSE	TR	Fri, Aug 8, 1997	14.12	14.19	14.05	14.19
1598	NYSE	TR	Thu, Aug 7, 1997	14.26	14.33	14.15	14.19
1597	NYSE	TR	Wed, Aug 6, 1997	14.06	14.26	14.06	14.19
1596	NYSE	TR	Tue, Aug 5, 1997	14.22	14.24	13.99	13.99
1595	NYSE	TR	Mon, Aug 4, 1997	14.08	14.26	14.08	14.26
1594	NYSE	TR	Fri, Aug 1, 1997	14.01	14.08	14.01	14.05
1593	NYSE	TR	Thu, Jul 31, 1997	14.01	14.08	13.90	13.97
1592	NYSE	TR	Wed, Jul 30, 1997	13.90	14.03	13.90	13.99
1591	NYSE	TR	Tue, Jul 29, 1997	13.92	13.97	13.87	13.87
1590	NYSE	TR	Mon, Jul 28, 1997	13.83	13.99	13.83	13.89
1589	NYSE	TR	Fri, Jul 25, 1997	13.69	14.05	13.69	13.78
1588	NYSE	TR	Thu, Jul 24, 1997	13.73	13.76	13.62	13.69
1587	NYSE	TR	Wed, Jul 23, 1997	14.06	14.15	13.69	13.69
1586	NYSE	TR	Tue, Jul 22, 1997	14.12	14.40	14.05	14.05
1585	NYSE	TR	Mon, Jul 21, 1997	13.21	13.62	13.19	13.62
1584	NYSE	TR	Fri, Jul 18, 1997	13.46	13.46	13.17	13.17
1583	NYSE	TR	Thu, Jul 17, 1997	13.67	13.69	13.40	13.42
1582	NYSE	TR	Wed, Jul 16, 1997	13.37	13.67	13.37	13.64
1581	NYSE	TR	Tue, Jul 15, 1997	13.15	13.40	13.15	13.35
1580	NYSE	TR	Mon, Jul 14, 1997	13.12	13.37	13.08	13.33
1579	NYSE	TR	Fri, Jul 11, 1997	13.24	13.24	13.05	13.05
1578	NYSE	TR	Thu, Jul 10, 1997	13.12	13.26	13.12	13.24
1577	NYSE	TR	Wed, Jul 9, 1997	13.37	13.48	13.08	13.08
1576	NYSE	TR	Tue, Jul 8, 1997	13.24	13.35	13.24	13.30
1575	NYSE	TR	Mon, Jul 7, 1997	13.15	13.30	13.15	13.24
1574	NYSE	TR	Thu, Jul 3, 1997	13.15	13.30	13.15	13.15
1573	NYSE	TR	Wed, Jul 2, 1997	13.05	13.19	13.05	13.10
1572	NYSE	TR	Tue, Jul 1, 1997	12.71	13.10	12.71	13.07
1571	NYSE	TR	Mon, Jun 30, 1997	12.78	12.78	12.51	12.69
1570	NYSE	TR	Fri, Jun 27, 1997	12.98	12.98	12.74	12.74
1569	NYSE	TR	Thu, Jun 26, 1997	13.23	13.30	12.96	12.99
1568	NYSE	TR	Wed, Jun 25, 1997	13.44	13.46	13.15	13.23
1567	NYSE	TR	Tue, Jun 24, 1997	13.51	13.55	13.33	13.40
1566	NYSE	TR	Mon, Jun 23, 1997	13.37	13.73	13.33	13.58
1565	NYSE	TR	Fri, Jun 20, 1997	13.40	13.69	13.30	13.33
1564	NYSE	TR	Thu, Jun 19, 1997	13.76	13.87	13.76	13.83
1563	NYSE	TR	Wed, Jun 18, 1997	13.90	13.94	13.69	13.76
1562	NYSE	TR	Tue, Jun 17, 1997	13.90	13.97	13.76	13.94
1561	NYSE	TR	Mon, Jun 16, 1997	14.01	14.05	13.87	13.94
1560	NYSE	TR	Fri, Jun 13, 1997	14.08	14.12	14.01	14.05
1559	NYSE	TR	Thu, Jun 12, 1997	14.01	14.15	14.01	14.08
1558	NYSE	TR	Wed, Jun 11, 1997	13.97	13.97	13.87	13.94
1557	NYSE	TR	Tue, Jun 10, 1997	13.83	14.05	13.83	14.01
1556	NYSE	TR	Mon, Jun 9, 1997	13.73	13.87	13.69	13.87
1555	NYSE	TR	Fri, Jun 6, 1997	13.65	13.80	13.58	13.69
1554	NYSE	TR	Thu, Jun 5, 1997	13.58	13.65	13.58	13.65
1553	NYSE	TR	Wed, Jun 4, 1997	13.76	13.76	13.65	13.65
1552	NYSE	TR	Tue, Jun 3, 1997	13.73	13.76	13.69	13.76
1551	NYSE	TR	Mon, Jun 2, 1997	13.76	13.76	13.69	13.73
1550	NYSE	TR	Fri, May 30, 1997	13.48	13.76	13.40	13.76
1549	NYSE	TR	Thu, May 29, 1997	13.58	13.58	13.40	13.48
1548	NYSE	TR	Wed, May 28, 1997	13.73	13.73	13.58	13.62
1547	NYSE	TR	Tue, May 27, 1997	13.69	13.80	13.62	13.73
1546	NYSE	TR	Fri, May 23, 1997	13.69	13.76	13.62	13.76
1545	NYSE	TR	Thu, May 22, 1997	13.80	13.80	13.69	13.73
1544	NYSE	TR	Wed, May 21, 1997	13.94	13.94	13.76	13.83
1543	NYSE	TR	Tue, May 20, 1997	14.01	14.01	13.87	13.94
1542	NYSE	TR	Mon, May 19, 1997	13.83	14.01	13.76	14.01
1541	NYSE	TR	Fri, May 16, 1997	14.19	14.19	13.80	13.87
1540	NYSE	TR	Thu, May 15, 1997	14.15	14.15	13.97	14.12
1539	NYSE	TR	Wed, May 14, 1997	14.30	14.33	14.12	14.15
1538	NYSE	TR	Tue, May 13, 1997	13.97	14.22	13.92	14.22
1537	NYSE	TR	Mon, May 12, 1997	13.97	14.15	13.94	13.97
1536	NYSE	TR	Fri, May 9, 1997	13.94	13.97	13.90	13.94
1535	NYSE	TR	Thu, May 8, 1997	14.12	14.15	13.90	13.90
1534	NYSE	TR	Wed, May 7, 1997	14.05	14.19	14.05	14.19
1533	NYSE	TR	Tue, May 6, 1997	13.90	14.01	13.87	14.01
1532	NYSE	TR	Mon, May 5, 1997	13.80	13.90	13.69	13.90
1531	NYSE	TR	Fri, May 2, 1997	13.55	13.76	13.55	13.76
1530	NYSE	TR	Thu, May 1, 1997	13.51	13.62	13.40	13.51
1529	NYSE	TR	Wed, Apr 30, 1997	13.37	13.62	13.37	13.51
1528	NYSE	TR	Tue, Apr 29, 1997	13.19	13.37	13.19	13.37
1527	NYSE	TR	Mon, Apr 28, 1997	13.15	13.30	13.12	13.19
1526	NYSE	TR	Fri, Apr 25, 1997	13.30	13.30	13.19	13.23
1525	NYSE	TR	Thu, Apr 24, 1997	13.40	13.40	13.30	13.33
1524	NYSE	TR	Wed, Apr 23, 1997	13.33	13.40	13.23	13.40
1523	NYSE	TR	Tue, Apr 22, 1997	13.15	13.37	13.12	13.33
1522	NYSE	TR	Mon, Apr 21, 1997	13.05	13.19	13.01	13.19
1521	NYSE	TR	Fri, Apr 18, 1997	12.98	13.08	12.76	13.08
1520	NYSE	TR	Thu, Apr 17, 1997	12.94	13.01	12.91	13.01
1519	NYSE	TR	Wed, Apr 16, 1997	12.91	12.98	12.87	12.94
1518	NYSE	TR	Tue, Apr 15, 1997	12.83	13.01	12.83	12.98
1517	NYSE	TR	Mon, Apr 14, 1997	12.80	12.83	12.80	12.83
1516	NYSE	TR	Fri, Apr 11, 1997	12.83	12.87	12.80	12.80
1515	NYSE	TR	Thu, Apr 10, 1997	12.91	12.91	12.83	12.87
1514	NYSE	TR	Wed, Apr 9, 1997	13.05	13.08	12.91	12.94
1513	NYSE	TR	Tue, Apr 8, 1997	12.91	13.12	12.87	13.12
1512	NYSE	TR	Mon, Apr 7, 1997	12.83	13.01	12.83	12.98
1511	NYSE	TR	Fri, Apr 4, 1997	12.91	12.91	12.80	12.83
1510	NYSE	TR	Thu, Apr 3, 1997	12.98	13.08	12.91	12.98
1509	NYSE	TR	Wed, Apr 2, 1997	12.87	13.01	12.83	13.01
1508	NYSE	TR	Tue, Apr 1, 1997	12.73	12.87	12.69	12.87
1507	NYSE	TR	Mon, Mar 31, 1997	13.01	13.08	12.69	12.80
1506	NYSE	TR	Thu, Mar 27, 1997	13.33	13.40	12.98	13.05
1505	NYSE	TR	Wed, Mar 26, 1997	12.91	13.33	12.91	13.33
1504	NYSE	TR	Tue, Mar 25, 1997	13.01	13.01	12.94	12.98
1503	NYSE	TR	Mon, Mar 24, 1997	13.01	13.08	12.94	12.98
1502	NYSE	TR	Fri, Mar 21, 1997	12.87	13.05	12.87	12.98
1501	NYSE	TR	Thu, Mar 20, 1997	12.69	12.73	12.58	12.73
1500	NYSE	TR	Wed, Mar 19, 1997	12.55	12.73	12.55	12.69
1499	NYSE	TR	Tue, Mar 18, 1997	12.55	12.58	12.51	12.55
1498	NYSE	TR	Mon, Mar 17, 1997	12.55	12.58	12.41	12.51
1497	NYSE	TR	Fri, Mar 14, 1997	12.48	12.62	12.48	12.62
1496	NYSE	TR	Thu, Mar 13, 1997	12.48	12.51	12.33	12.41
1495	NYSE	TR	Wed, Mar 12, 1997	12.58	12.58	12.51	12.55
1494	NYSE	TR	Tue, Mar 11, 1997	12.83	12.87	12.58	12.62
1493	NYSE	TR	Mon, Mar 10, 1997	12.19	12.76	12.19	12.76
1492	NYSE	TR	Fri, Mar 7, 1997	11.91	12.23	11.91	12.12
1491	NYSE	TR	Thu, Mar 6, 1997	11.84	11.98	11.77	11.94
1490	NYSE	TR	Wed, Mar 5, 1997	11.70	11.84	11.66	11.80
1489	NYSE	TR	Tue, Mar 4, 1997	11.56	11.73	11.56	11.66
1488	NYSE	TR	Mon, Mar 3, 1997	11.70	11.70	11.53	11.56
1487	NYSE	TR	Fri, Feb 28, 1997	11.66	11.70	11.53	11.70
1486	NYSE	TR	Thu, Feb 27, 1997	11.60	11.77	11.60	11.70
1485	NYSE	TR	Wed, Feb 26, 1997	11.56	11.56	11.46	11.56
1484	NYSE	TR	Tue, Feb 25, 1997	11.66	11.70	11.49	11.49
1483	NYSE	TR	Mon, Feb 24, 1997	11.66	11.80	11.63	11.63
1482	NYSE	TR	Fri, Feb 21, 1997	11.73	11.73	11.63	11.70
1481	NYSE	TR	Thu, Feb 20, 1997	11.56	11.73	11.53	11.73
1480	NYSE	TR	Wed, Feb 19, 1997	11.28	11.49	11.25	11.49
1479	NYSE	TR	Tue, Feb 18, 1997	11.25	11.32	11.21	11.28
1478	NYSE	TR	Fri, Feb 14, 1997	11.08	11.39	11.01	11.18
1477	NYSE	TR	Thu, Feb 13, 1997	11.04	11.04	10.90	11.01
1476	NYSE	TR	Wed, Feb 12, 1997	10.97	11.08	10.83	10.94
1475	NYSE	TR	Tue, Feb 11, 1997	10.80	10.97	10.80	10.97
1474	NYSE	TR	Mon, Feb 10, 1997	10.70	10.83	10.70	10.80
1473	NYSE	TR	Fri, Feb 7, 1997	10.73	10.73	10.63	10.70
1472	NYSE	TR	Thu, Feb 6, 1997	10.52	10.73	10.49	10.73
1471	NYSE	TR	Wed, Feb 5, 1997	10.49	10.56	10.49	10.52
1470	NYSE	TR	Tue, Feb 4, 1997	10.52	10.52	10.31	10.45
1469	NYSE	TR	Mon, Feb 3, 1997	10.63	10.63	10.49	10.56
1468	NYSE	TR	Fri, Jan 31, 1997	10.52	10.63	10.52	10.63
1467	NYSE	TR	Thu, Jan 30, 1997	10.56	10.66	10.49	10.52
1466	NYSE	TR	Wed, Jan 29, 1997	10.66	10.66	10.52	10.56
1465	NYSE	TR	Tue, Jan 28, 1997	10.59	10.66	10.56	10.66
1464	NYSE	TR	Mon, Jan 27, 1997	10.56	10.66	10.52	10.56
1463	NYSE	TR	Fri, Jan 24, 1997	10.66	10.66	10.49	10.59
1462	NYSE	TR	Thu, Jan 23, 1997	10.83	10.83	10.63	10.66
1461	NYSE	TR	Wed, Jan 22, 1997	10.83	10.90	10.80	10.80
1460	NYSE	TR	Tue, Jan 21, 1997	10.87	10.97	10.83	10.87
1459	NYSE	TR	Mon, Jan 20, 1997	10.87	10.90	10.80	10.87
1458	NYSE	TR	Fri, Jan 17, 1997	10.87	10.87	10.80	10.87
1457	NYSE	TR	Thu, Jan 16, 1997	10.90	11.01	10.87	10.94
1456	NYSE	TR	Wed, Jan 15, 1997	11.01	11.01	10.87	10.97
1455	NYSE	TR	Tue, Jan 14, 1997	10.97	11.08	10.97	11.04
1454	NYSE	TR	Mon, Jan 13, 1997	10.97	11.08	10.94	10.97
1453	NYSE	TR	Fri, Jan 10, 1997	10.94	11.04	10.90	11.01
1452	NYSE	TR	Thu, Jan 9, 1997	10.97	11.11	10.90	10.97
1451	NYSE	TR	Wed, Jan 8, 1997	10.87	10.97	10.80	10.94
1450	NYSE	TR	Tue, Jan 7, 1997	10.80	10.90	10.80	10.83
1449	NYSE	TR	Mon, Jan 6, 1997	11.01	11.01	10.80	10.80
1448	NYSE	TR	Fri, Jan 3, 1997	10.83	11.11	10.83	10.94
1447	NYSE	TR	Thu, Jan 2, 1997	11.04	11.04	10.83	10.97
1446	NYSE	TR	Tue, Dec 31, 1996	11.08	11.08	10.90	10.97
1445	NYSE	TR	Mon, Dec 30, 1996	10.97	11.18	10.80	11.15
1444	NYSE	TR	Fri, Dec 27, 1996	10.63	10.97	10.63	10.97
1443	NYSE	TR	Thu, Dec 26, 1996	10.59	10.63	10.52	10.63
1442	NYSE	TR	Tue, Dec 24, 1996	10.63	10.63	10.56	10.63
1441	NYSE	TR	Mon, Dec 23, 1996	10.59	10.63	10.42	10.59
1440	NYSE	TR	Fri, Dec 20, 1996	10.35	10.59	10.35	10.59
1439	NYSE	TR	Thu, Dec 19, 1996	10.11	10.35	10.04	10.31
1438	NYSE	TR	Wed, Dec 18, 1996	10.18	10.21	10.07	10.11
1437	NYSE	TR	Tue, Dec 17, 1996	9.90	10.21	9.86	10.14
1436	NYSE	TR	Mon, Dec 16, 1996	9.93	10.04	9.93	9.93
1435	NYSE	TR	Fri, Dec 13, 1996	10.18	10.18	9.97	9.97
1434	NYSE	TR	Thu, Dec 12, 1996	10.21	10.21	10.11	10.18
1433	NYSE	TR	Wed, Dec 11, 1996	10.18	10.28	10.07	10.21
1432	NYSE	TR	Tue, Dec 10, 1996	10.25	10.38	10.14	10.18
1431	NYSE	TR	Mon, Dec 9, 1996	10.18	10.25	10.11	10.21
1430	NYSE	TR	Fri, Dec 6, 1996	10.38	10.42	10.18	10.21
1429	NYSE	TR	Thu, Dec 5, 1996	10.49	10.56	10.35	10.38
1428	NYSE	TR	Wed, Dec 4, 1996	10.49	10.52	10.42	10.49
1427	NYSE	TR	Tue, Dec 3, 1996	10.56	10.63	10.49	10.52
1426	NYSE	TR	Mon, Dec 2, 1996	10.63	10.63	10.49	10.56
1425	NYSE	TR	Fri, Nov 29, 1996	10.56	10.66	10.56	10.63
1424	NYSE	TR	Wed, Nov 27, 1996	10.56	10.66	10.56	10.56
1423	NYSE	TR	Tue, Nov 26, 1996	10.42	10.59	10.38	10.59
1422	NYSE	TR	Mon, Nov 25, 1996	10.31	10.45	10.31	10.45
1421	NYSE	TR	Fri, Nov 22, 1996	10.35	10.35	10.28	10.31
1420	NYSE	TR	Thu, Nov 21, 1996	10.31	10.35	10.25	10.35
1419	NYSE	TR	Wed, Nov 20, 1996	10.07	10.31	10.07	10.31
1418	NYSE	TR	Tue, Nov 19, 1996	10.00	10.11	9.97	10.11
1417	NYSE	TR	Mon, Nov 18, 1996	10.14	10.14	10.07	10.07
1416	NYSE	TR	Fri, Nov 15, 1996	10.21	10.28	10.14	10.18
1415	NYSE	TR	Thu, Nov 14, 1996	10.25	10.35	10.18	10.21
1414	NYSE	TR	Wed, Nov 13, 1996	10.38	10.38	10.18	10.21
1413	NYSE	TR	Tue, Nov 12, 1996	10.25	10.38	10.21	10.31
1412	NYSE	TR	Mon, Nov 11, 1996	10.11	10.25	10.11	10.25
1411	NYSE	TR	Fri, Nov 8, 1996	9.97	10.18	9.97	10.07
1410	NYSE	TR	Thu, Nov 7, 1996	10.04	10.07	9.93	10.04
1409	NYSE	TR	Wed, Nov 6, 1996	10.31	10.31	10.07	10.07
1408	NYSE	TR	Tue, Nov 5, 1996	10.35	10.45	10.25	10.25
1407	NYSE	TR	Mon, Nov 4, 1996	10.07	10.31	10.07	10.28
1406	NYSE	TR	Fri, Nov 1, 1996	10.18	10.21	10.11	10.11
1405	NYSE	TR	Thu, Oct 31, 1996	10.28	10.31	9.97	10.18
1404	NYSE	TR	Wed, Oct 30, 1996	10.07	10.31	10.07	10.31
1403	NYSE	TR	Tue, Oct 29, 1996	9.83	10.04	9.83	10.04
1402	NYSE	TR	Mon, Oct 28, 1996	10.04	10.04	9.80	9.86
1401	NYSE	TR	Fri, Oct 25, 1996	9.80	10.00	9.80	10.00
1400	NYSE	TR	Thu, Oct 24, 1996	10.07	10.07	9.73	9.80
1399	NYSE	TR	Wed, Oct 23, 1996	9.80	10.07	9.80	10.07
1398	NYSE	TR	Tue, Oct 22, 1996	9.62	9.86	9.62	9.83
1397	NYSE	TR	Mon, Oct 21, 1996	9.80	9.80	9.59	9.59
1396	NYSE	TR	Fri, Oct 18, 1996	9.76	9.86	9.76	9.83
1395	NYSE	TR	Thu, Oct 17, 1996	9.55	9.76	9.52	9.73
1394	NYSE	TR	Wed, Oct 16, 1996	9.55	9.59	9.48	9.59
1393	NYSE	TR	Tue, Oct 15, 1996	9.55	9.59	9.48	9.59
1392	NYSE	TR	Mon, Oct 14, 1996	9.59	9.59	9.48	9.52
1391	NYSE	TR	Fri, Oct 11, 1996	9.69	9.69	9.62	9.62
1390	NYSE	TR	Thu, Oct 10, 1996	9.69	9.69	9.66	9.66
1389	NYSE	TR	Wed, Oct 9, 1996	9.62	9.73	9.59	9.73
1388	NYSE	TR	Tue, Oct 8, 1996	9.62	9.73	9.62	9.66
1387	NYSE	TR	Mon, Oct 7, 1996	9.76	9.76	9.62	9.66
1386	NYSE	TR	Fri, Oct 4, 1996	9.76	9.80	9.69	9.73
1385	NYSE	TR	Thu, Oct 3, 1996	9.83	9.83	9.73	9.73
1384	NYSE	TR	Wed, Oct 2, 1996	9.80	9.80	9.69	9.69
1383	NYSE	TR	Tue, Oct 1, 1996	9.80	9.80	9.69	9.76
1382	NYSE	TR	Mon, Sep 30, 1996	9.69	9.80	9.66	9.76
1381	NYSE	TR	Fri, Sep 27, 1996	9.55	9.73	9.55	9.73
1380	NYSE	TR	Thu, Sep 26, 1996	9.62	9.66	9.59	9.59
1379	NYSE	TR	Wed, Sep 25, 1996	9.69	9.69	9.38	9.66
1378	NYSE	TR	Tue, Sep 24, 1996	9.73	9.73	9.62	9.69
1377	NYSE	TR	Mon, Sep 23, 1996	9.66	9.69	9.66	9.66
1376	NYSE	TR	Fri, Sep 20, 1996	9.66	9.76	9.66	9.73
1375	NYSE	TR	Thu, Sep 19, 1996	9.76	9.76	9.69	9.69
1374	NYSE	TR	Wed, Sep 18, 1996	9.80	9.86	9.73	9.76
1373	NYSE	TR	Tue, Sep 17, 1996	9.86	9.86	9.80	9.80
1372	NYSE	TR	Mon, Sep 16, 1996	9.80	9.86	9.76	9.83
1371	NYSE	TR	Fri, Sep 13, 1996	9.83	9.90	9.76	9.80
1370	NYSE	TR	Thu, Sep 12, 1996	9.76	9.80	9.76	9.80
1369	NYSE	TR	Wed, Sep 11, 1996	9.90	9.90	9.76	9.80
1368	NYSE	TR	Tue, Sep 10, 1996	9.83	9.93	9.83	9.93
1367	NYSE	TR	Mon, Sep 9, 1996	9.80	9.86	9.76	9.76
1366	NYSE	TR	Fri, Sep 6, 1996	9.80	9.80	9.73	9.76
1365	NYSE	TR	Thu, Sep 5, 1996	9.80	9.83	9.76	9.83
1364	NYSE	TR	Wed, Sep 4, 1996	9.73	9.86	9.73	9.80
1363	NYSE	TR	Tue, Sep 3, 1996	9.83	9.83	9.73	9.76
1362	NYSE	TR	Fri, Aug 30, 1996	9.73	9.83	9.69	9.80
1361	NYSE	TR	Thu, Aug 29, 1996	9.73	9.76	9.69	9.73
1360	NYSE	TR	Wed, Aug 28, 1996	9.69	9.76	9.69	9.73
1359	NYSE	TR	Tue, Aug 27, 1996	9.69	9.76	9.69	9.69
1358	NYSE	TR	Mon, Aug 26, 1996	9.73	9.73	9.69	9.73
1357	NYSE	TR	Fri, Aug 23, 1996	9.69	9.73	9.66	9.69
1356	NYSE	TR	Thu, Aug 22, 1996	9.76	9.76	9.69	9.69
1355	NYSE	TR	Wed, Aug 21, 1996	9.73	9.80	9.73	9.73
1354	NYSE	TR	Tue, Aug 20, 1996	9.66	9.80	9.66	9.76
1353	NYSE	TR	Mon, Aug 19, 1996	9.90	9.90	9.66	9.66
1352	NYSE	TR	Fri, Aug 16, 1996	9.83	9.86	9.83	9.86
1351	NYSE	TR	Thu, Aug 15, 1996	9.83	9.90	9.76	9.80
1350	NYSE	TR	Wed, Aug 14, 1996	9.73	9.86	9.66	9.76
1349	NYSE	TR	Tue, Aug 13, 1996	9.66	9.76	9.66	9.69
1348	NYSE	TR	Mon, Aug 12, 1996	9.62	9.69	9.59	9.66
1347	NYSE	TR	Fri, Aug 9, 1996	9.66	9.69	9.55	9.55
1346	NYSE	TR	Thu, Aug 8, 1996	9.83	9.86	9.69	9.69
1345	NYSE	TR	Wed, Aug 7, 1996	9.73	9.80	9.73	9.80
1344	NYSE	TR	Tue, Aug 6, 1996	9.90	9.93	9.80	9.80
1343	NYSE	TR	Mon, Aug 5, 1996	9.80	9.90	9.80	9.90
1342	NYSE	TR	Fri, Aug 2, 1996	9.80	9.93	9.80	9.83
1341	NYSE	TR	Thu, Aug 1, 1996	9.80	9.90	9.73	9.73
1340	NYSE	TR	Wed, Jul 31, 1996	9.62	9.76	9.59	9.76
1339	NYSE	TR	Tue, Jul 30, 1996	9.55	9.59	9.55	9.59
1338	NYSE	TR	Mon, Jul 29, 1996	9.48	9.59	9.48	9.55
1337	NYSE	TR	Fri, Jul 26, 1996	9.52	9.55	9.52	9.55
1336	NYSE	TR	Thu, Jul 25, 1996	9.52	9.55	9.48	9.52
1335	NYSE	TR	Wed, Jul 24, 1996	9.45	9.48	9.41	9.48
1334	NYSE	TR	Tue, Jul 23, 1996	9.59	9.59	9.41	9.45
1333	NYSE	TR	Mon, Jul 22, 1996	9.55	9.66	9.55	9.59
1332	NYSE	TR	Fri, Jul 19, 1996	9.52	9.62	9.48	9.59
1331	NYSE	TR	Thu, Jul 18, 1996	9.52	9.59	9.41	9.48
1330	NYSE	TR	Wed, Jul 17, 1996	9.52	9.62	9.52	9.52
1329	NYSE	TR	Tue, Jul 16, 1996	9.69	9.73	9.41	9.48
1328	NYSE	TR	Mon, Jul 15, 1996	9.73	9.73	9.69	9.69
1327	NYSE	TR	Fri, Jul 12, 1996	9.73	9.76	9.69	9.73
1326	NYSE	TR	Thu, Jul 11, 1996	9.76	9.76	9.69	9.73
1325	NYSE	TR	Wed, Jul 10, 1996	9.73	9.76	9.69	9.73
1324	NYSE	TR	Tue, Jul 9, 1996	9.76	9.80	9.73	9.76
1323	NYSE	TR	Mon, Jul 8, 1996	9.76	9.80	9.66	9.69
1322	NYSE	TR	Fri, Jul 5, 1996	9.83	9.83	9.76	9.80
1321	NYSE	TR	Wed, Jul 3, 1996	9.83	9.86	9.83	9.83
1320	NYSE	TR	Tue, Jul 2, 1996	9.80	9.86	9.80	9.86
1319	NYSE	TR	Mon, Jul 1, 1996	9.90	9.93	9.83	9.83
1318	NYSE	TR	Fri, Jun 28, 1996	9.80	9.86	9.69	9.86
1317	NYSE	TR	Thu, Jun 27, 1996	9.90	9.90	9.73	9.73
1316	NYSE	TR	Wed, Jun 26, 1996	9.83	9.86	9.80	9.83
1315	NYSE	TR	Tue, Jun 25, 1996	9.90	9.97	9.83	9.83
1314	NYSE	TR	Mon, Jun 24, 1996	9.97	9.97	9.83	9.86
1313	NYSE	TR	Fri, Jun 21, 1996	9.90	10.00	9.90	9.90
1312	NYSE	TR	Thu, Jun 20, 1996	9.93	9.97	9.83	9.83
1311	NYSE	TR	Wed, Jun 19, 1996	9.90	9.97	9.90	9.90
1310	NYSE	TR	Tue, Jun 18, 1996	9.90	9.90	9.86	9.86
1309	NYSE	TR	Mon, Jun 17, 1996	9.83	9.93	9.80	9.93
1308	NYSE	TR	Fri, Jun 14, 1996	9.97	9.97	9.90	9.90
1307	NYSE	TR	Thu, Jun 13, 1996	9.80	9.97	9.80	9.97
1306	NYSE	TR	Wed, Jun 12, 1996	9.83	9.83	9.76	9.80
1305	NYSE	TR	Tue, Jun 11, 1996	9.80	9.86	9.80	9.83
1304	NYSE	TR	Mon, Jun 10, 1996	9.80	9.83	9.76	9.76
1303	NYSE	TR	Fri, Jun 7, 1996	9.80	9.83	9.76	9.80
1302	NYSE	TR	Thu, Jun 6, 1996	9.80	9.90	9.80	9.83
1301	NYSE	TR	Wed, Jun 5, 1996	9.69	9.83	9.69	9.83
1300	NYSE	TR	Tue, Jun 4, 1996	9.86	9.90	9.76	9.76
1299	NYSE	TR	Mon, Jun 3, 1996	9.76	9.83	9.76	9.83
1298	NYSE	TR	Fri, May 31, 1996	9.73	9.80	9.69	9.76
1297	NYSE	TR	Thu, May 30, 1996	9.76	9.80	9.73	9.76
1296	NYSE	TR	Wed, May 29, 1996	9.90	9.90	9.76	9.76
1295	NYSE	TR	Tue, May 28, 1996	9.80	9.86	9.76	9.86
1294	NYSE	TR	Fri, May 24, 1996	9.83	9.83	9.76	9.80
1293	NYSE	TR	Thu, May 23, 1996	9.86	9.86	9.76	9.86
1292	NYSE	TR	Wed, May 22, 1996	9.86	9.90	9.80	9.86
1291	NYSE	TR	Tue, May 21, 1996	9.86	9.90	9.80	9.83
1290	NYSE	TR	Mon, May 20, 1996	10.07	10.11	9.90	9.90
1289	NYSE	TR	Fri, May 17, 1996	10.00	10.07	9.97	10.04
1288	NYSE	TR	Thu, May 16, 1996	9.97	10.04	9.97	10.00
1287	NYSE	TR	Wed, May 15, 1996	9.97	10.00	9.93	10.00
1286	NYSE	TR	Tue, May 14, 1996	9.76	9.93	9.76	9.93
1285	NYSE	TR	Mon, May 13, 1996	9.73	9.76	9.73	9.76
1284	NYSE	TR	Fri, May 10, 1996	9.73	9.80	9.73	9.76
1283	NYSE	TR	Thu, May 9, 1996	9.76	9.80	9.73	9.76
1282	NYSE	TR	Wed, May 8, 1996	9.76	9.80	9.76	9.80
1281	NYSE	TR	Tue, May 7, 1996	9.76	9.80	9.73	9.76
1280	NYSE	TR	Mon, May 6, 1996	9.80	9.80	9.73	9.76
1279	NYSE	TR	Fri, May 3, 1996	9.80	9.80	9.73	9.80
1278	NYSE	TR	Thu, May 2, 1996	9.86	9.86	9.69	9.76
1277	NYSE	TR	Wed, May 1, 1996	9.86	9.90	9.80	9.90
1276	NYSE	TR	Tue, Apr 30, 1996	9.83	9.86	9.80	9.83
1275	NYSE	TR	Mon, Apr 29, 1996	9.83	9.90	9.80	9.90
1274	NYSE	TR	Fri, Apr 26, 1996	9.80	9.90	9.76	9.90
1273	NYSE	TR	Thu, Apr 25, 1996	9.80	9.90	9.76	9.80
1272	NYSE	TR	Wed, Apr 24, 1996	9.86	9.90	9.80	9.83
1271	NYSE	TR	Tue, Apr 23, 1996	9.83	9.97	9.83	9.90
1270	NYSE	TR	Mon, Apr 22, 1996	9.90	9.93	9.83	9.83
1269	NYSE	TR	Fri, Apr 19, 1996	9.90	9.93	9.86	9.93
1268	NYSE	TR	Thu, Apr 18, 1996	10.07	10.11	9.83	9.83
1267	NYSE	TR	Wed, Apr 17, 1996	10.00	10.07	9.93	10.04
1266	NYSE	TR	Tue, Apr 16, 1996	10.04	10.11	10.00	10.00
1265	NYSE	TR	Mon, Apr 15, 1996	10.07	10.18	10.00	10.04
1264	NYSE	TR	Fri, Apr 12, 1996	10.14	10.14	10.04	10.07
1263	NYSE	TR	Thu, Apr 11, 1996	10.14	10.18	10.07	10.18
1262	NYSE	TR	Wed, Apr 10, 1996	9.97	10.21	9.97	10.07
1261	NYSE	TR	Tue, Apr 9, 1996	9.90	9.93	9.83	9.93
1260	NYSE	TR	Mon, Apr 8, 1996	10.04	10.07	9.76	9.90
1259	NYSE	TR	Thu, Apr 4, 1996	10.07	10.11	10.07	10.11
1258	NYSE	TR	Wed, Apr 3, 1996	9.55	10.07	9.52	10.07
1257	NYSE	TR	Tue, Apr 2, 1996	9.90	9.90	9.48	9.55
1256	NYSE	TR	Mon, Apr 1, 1996	10.04	10.04	9.80	9.86
1255	NYSE	TR	Fri, Mar 29, 1996	10.11	10.14	10.04	10.11
1254	NYSE	TR	Thu, Mar 28, 1996	10.28	10.31	10.14	10.18
1253	NYSE	TR	Wed, Mar 27, 1996	10.35	10.35	10.31	10.35
1252	NYSE	TR	Tue, Mar 26, 1996	10.31	10.38	10.31	10.35
1251	NYSE	TR	Mon, Mar 25, 1996	10.35	10.45	10.31	10.31
1250	NYSE	TR	Fri, Mar 22, 1996	10.42	10.42	10.31	10.31
1249	NYSE	TR	Thu, Mar 21, 1996	10.45	10.52	10.35	10.45
1248	NYSE	TR	Wed, Mar 20, 1996	10.59	10.66	10.45	10.49
1247	NYSE	TR	Tue, Mar 19, 1996	10.59	10.63	10.56	10.63
1246	NYSE	TR	Mon, Mar 18, 1996	10.59	10.63	10.52	10.59
1245	NYSE	TR	Fri, Mar 15, 1996	10.52	10.66	10.52	10.59
1244	NYSE	TR	Thu, Mar 14, 1996	10.83	10.83	10.56	10.66
1243	NYSE	TR	Wed, Mar 13, 1996	10.83	10.87	10.80	10.80
1242	NYSE	TR	Tue, Mar 12, 1996	10.80	10.83	10.76	10.80
1241	NYSE	TR	Mon, Mar 11, 1996	10.80	10.87	10.80	10.83
1240	NYSE	TR	Fri, Mar 8, 1996	10.87	10.87	10.73	10.80
1239	NYSE	TR	Thu, Mar 7, 1996	10.90	10.90	10.73	10.87
1238	NYSE	TR	Wed, Mar 6, 1996	11.25	11.32	11.15	11.21
1237	NYSE	TR	Tue, Mar 5, 1996	10.97	11.21	10.97	11.18
1236	NYSE	TR	Mon, Mar 4, 1996	10.87	11.01	10.87	11.01
1235	NYSE	TR	Fri, Mar 1, 1996	10.87	10.87	10.76	10.83
1234	NYSE	TR	Thu, Feb 29, 1996	10.87	10.97	10.80	10.80
1233	NYSE	TR	Wed, Feb 28, 1996	10.87	10.90	10.83	10.87
1232	NYSE	TR	Tue, Feb 27, 1996	10.87	10.94	10.83	10.83
1231	NYSE	TR	Mon, Feb 26, 1996	10.83	10.94	10.80	10.90
1230	NYSE	TR	Fri, Feb 23, 1996	10.87	10.90	10.80	10.90
1229	NYSE	TR	Thu, Feb 22, 1996	10.76	10.83	10.76	10.80
1228	NYSE	TR	Wed, Feb 21, 1996	10.73	10.73	10.66	10.73
1227	NYSE	TR	Tue, Feb 20, 1996	10.76	10.80	10.73	10.80
1226	NYSE	TR	Fri, Feb 16, 1996	10.59	10.83	10.56	10.83
1225	NYSE	TR	Thu, Feb 15, 1996	10.59	10.80	10.56	10.63
1224	NYSE	TR	Wed, Feb 14, 1996	11.11	11.11	10.66	10.66
1223	NYSE	TR	Tue, Feb 13, 1996	11.08	11.15	11.04	11.08
1222	NYSE	TR	Mon, Feb 12, 1996	10.83	11.01	10.83	10.97
1221	NYSE	TR	Fri, Feb 9, 1996	10.70	10.87	10.66	10.83
1220	NYSE	TR	Thu, Feb 8, 1996	10.70	10.76	10.63	10.70
1219	NYSE	TR	Wed, Feb 7, 1996	10.66	10.73	10.56	10.70
1218	NYSE	TR	Tue, Feb 6, 1996	10.56	10.70	10.56	10.70
1217	NYSE	TR	Mon, Feb 5, 1996	10.80	10.80	10.59	10.63
1216	NYSE	TR	Fri, Feb 2, 1996	10.80	10.80	10.70	10.73
1215	NYSE	TR	Thu, Feb 1, 1996	10.80	10.80	10.66	10.80
1214	NYSE	TR	Wed, Jan 31, 1996	10.63	10.80	10.56	10.80
1213	NYSE	TR	Tue, Jan 30, 1996	10.63	10.66	10.56	10.59
1212	NYSE	TR	Mon, Jan 29, 1996	10.66	10.70	10.56	10.59
1211	NYSE	TR	Fri, Jan 26, 1996	10.59	10.63	10.56	10.63
1210	NYSE	TR	Thu, Jan 25, 1996	10.59	10.59	10.49	10.56
1209	NYSE	TR	Wed, Jan 24, 1996	10.59	10.59	10.52	10.59
1208	NYSE	TR	Tue, Jan 23, 1996	10.52	10.59	10.52	10.52
1207	NYSE	TR	Mon, Jan 22, 1996	10.45	10.56	10.45	10.52
1206	NYSE	TR	Fri, Jan 19, 1996	10.66	10.66	10.45	10.45
1205	NYSE	TR	Thu, Jan 18, 1996	10.66	10.66	10.56	10.59
1204	NYSE	TR	Wed, Jan 17, 1996	10.56	10.66	10.56	10.63
1203	NYSE	TR	Tue, Jan 16, 1996	10.56	10.59	10.52	10.52
1202	NYSE	TR	Mon, Jan 15, 1996	10.52	10.59	10.52	10.52
1201	NYSE	TR	Fri, Jan 12, 1996	10.66	10.66	10.56	10.59
1200	NYSE	TR	Thu, Jan 11, 1996	10.59	10.73	10.59	10.73
1199	NYSE	TR	Wed, Jan 10, 1996	10.66	10.66	10.52	10.56
1198	NYSE	TR	Tue, Jan 9, 1996	10.73	10.76	10.66	10.73
1197	NYSE	TR	Mon, Jan 8, 1996	10.59	10.73	10.59	10.70
1196	NYSE	TR	Fri, Jan 5, 1996	10.56	10.66	10.45	10.66
1195	NYSE	TR	Thu, Jan 4, 1996	10.66	10.76	10.63	10.63
1194	NYSE	TR	Wed, Jan 3, 1996	10.70	10.80	10.70	10.73
1193	NYSE	TR	Tue, Jan 2, 1996	11.01	11.01	10.73	10.73
1192	NYSE	TR	Fri, Dec 29, 1995	10.83	11.08	10.83	10.97
1191	NYSE	TR	Thu, Dec 28, 1995	10.56	10.80	10.56	10.80
1190	NYSE	TR	Wed, Dec 27, 1995	10.56	10.59	10.56	10.56
1189	NYSE	TR	Tue, Dec 26, 1995	10.49	10.56	10.49	10.56
1188	NYSE	TR	Fri, Dec 22, 1995	10.52	10.63	10.52	10.52
1187	NYSE	TR	Thu, Dec 21, 1995	10.49	10.59	10.45	10.52
1186	NYSE	TR	Wed, Dec 20, 1995	10.49	10.49	10.45	10.49
1185	NYSE	TR	Tue, Dec 19, 1995	10.45	10.52	10.42	10.49
1184	NYSE	TR	Mon, Dec 18, 1995	10.38	10.52	10.31	10.38
1183	NYSE	TR	Fri, Dec 15, 1995	10.52	10.56	10.42	10.42
1182	NYSE	TR	Thu, Dec 14, 1995	10.04	10.28	9.97	10.28
1181	NYSE	TR	Wed, Dec 13, 1995	9.69	10.07	9.69	10.07
1180	NYSE	TR	Tue, Dec 12, 1995	9.80	9.80	9.66	9.73
1179	NYSE	TR	Mon, Dec 11, 1995	9.76	9.80	9.66	9.80
1178	NYSE	TR	Fri, Dec 8, 1995	9.83	9.83	9.73	9.76
1177	NYSE	TR	Thu, Dec 7, 1995	10.18	10.21	9.73	9.80
1176	NYSE	TR	Wed, Dec 6, 1995	10.11	10.28	10.11	10.11
1175	NYSE	TR	Tue, Dec 5, 1995	9.69	10.04	9.69	10.04
1174	NYSE	TR	Mon, Dec 4, 1995	9.66	9.73	9.62	9.73
1173	NYSE	TR	Fri, Dec 1, 1995	9.69	9.69	9.62	9.69
1172	NYSE	TR	Thu, Nov 30, 1995	9.62	9.69	9.59	9.69
1171	NYSE	TR	Wed, Nov 29, 1995	9.66	9.69	9.59	9.66
1170	NYSE	TR	Tue, Nov 28, 1995	9.76	9.76	9.62	9.66
1169	NYSE	TR	Mon, Nov 27, 1995	9.73	9.83	9.73	9.80
1168	NYSE	TR	Fri, Nov 24, 1995	9.73	9.73	9.69	9.69
1167	NYSE	TR	Wed, Nov 22, 1995	9.52	9.66	9.48	9.66
1166	NYSE	TR	Tue, Nov 21, 1995	9.45	9.48	9.35	9.48
1165	NYSE	TR	Mon, Nov 20, 1995	9.59	9.62	9.48	9.48
1164	NYSE	TR	Fri, Nov 17, 1995	9.80	9.80	9.52	9.52
1163	NYSE	TR	Thu, Nov 16, 1995	9.45	9.80	9.41	9.73
1162	NYSE	TR	Wed, Nov 15, 1995	9.59	9.66	9.45	9.45
1161	NYSE	TR	Tue, Nov 14, 1995	9.66	9.66	9.52	9.55
1160	NYSE	TR	Mon, Nov 13, 1995	9.62	9.69	9.62	9.69
1159	NYSE	TR	Fri, Nov 10, 1995	9.93	10.00	9.80	9.80
1158	NYSE	TR	Thu, Nov 9, 1995	9.83	10.00	9.83	10.00
1157	NYSE	TR	Wed, Nov 8, 1995	10.18	10.18	10.11	10.11
1156	NYSE	TR	Tue, Nov 7, 1995	10.11	10.14	10.07	10.14
1155	NYSE	TR	Mon, Nov 6, 1995	10.25	10.25	10.07	10.11
1154	NYSE	TR	Fri, Nov 3, 1995	10.28	10.31	10.25	10.25
1153	NYSE	TR	Thu, Nov 2, 1995	10.38	10.38	10.31	10.31
1152	NYSE	TR	Wed, Nov 1, 1995	9.93	10.31	9.93	10.31
1151	NYSE	TR	Tue, Oct 31, 1995	10.11	10.11	10.00	10.00
1150	NYSE	TR	Mon, Oct 30, 1995	10.11	10.14	10.11	10.11
1149	NYSE	TR	Fri, Oct 27, 1995	9.97	10.14	9.93	10.04
1148	NYSE	TR	Thu, Oct 26, 1995	10.11	10.14	9.80	9.97
1147	NYSE	TR	Wed, Oct 25, 1995	10.94	10.94	10.25	10.25
1146	NYSE	TR	Tue, Oct 24, 1995	11.01	11.04	11.01	11.01
1145	NYSE	TR	Mon, Oct 23, 1995	10.73	10.94	10.73	10.94
1144	NYSE	TR	Fri, Oct 20, 1995	10.56	10.73	10.56	10.66
1143	NYSE	TR	Thu, Oct 19, 1995	10.59	10.66	10.56	10.59
1142	NYSE	TR	Wed, Oct 18, 1995	10.56	10.70	10.52	10.63
1141	NYSE	TR	Tue, Oct 17, 1995	10.63	10.63	10.56	10.59
1140	NYSE	TR	Mon, Oct 16, 1995	10.59	10.66	10.56	10.56
1139	NYSE	TR	Fri, Oct 13, 1995	10.56	10.66	10.52	10.56
1138	NYSE	TR	Thu, Oct 12, 1995	10.73	10.80	10.52	10.52
1137	NYSE	TR	Wed, Oct 11, 1995	10.73	10.76	10.70	10.73
1136	NYSE	TR	Tue, Oct 10, 1995	10.73	10.73	10.66	10.73
1135	NYSE	TR	Mon, Oct 9, 1995	10.80	10.87	10.73	10.80
1134	NYSE	TR	Fri, Oct 6, 1995	10.83	10.83	10.73	10.73
1133	NYSE	TR	Thu, Oct 5, 1995	10.87	10.87	10.80	10.83
1132	NYSE	TR	Wed, Oct 4, 1995	10.90	10.94	10.87	10.87
1131	NYSE	TR	Tue, Oct 3, 1995	10.94	10.97	10.87	10.94
1130	NYSE	TR	Mon, Oct 2, 1995	10.94	11.04	10.87	10.97
1129	NYSE	TR	Fri, Sep 29, 1995	10.76	11.04	10.76	10.97
1128	NYSE	TR	Thu, Sep 28, 1995	10.76	10.80	10.73	10.80
1127	NYSE	TR	Wed, Sep 27, 1995	10.90	10.90	10.73	10.76
1126	NYSE	TR	Tue, Sep 26, 1995	10.87	10.90	10.87	10.87
1125	NYSE	TR	Mon, Sep 25, 1995	10.94	10.97	10.90	10.90
1124	NYSE	TR	Fri, Sep 22, 1995	10.97	11.01	10.90	11.01
1123	NYSE	TR	Thu, Sep 21, 1995	10.87	11.04	10.87	11.01
1122	NYSE	TR	Wed, Sep 20, 1995	11.01	11.01	10.87	10.87
1121	NYSE	TR	Tue, Sep 19, 1995	10.94	11.01	10.94	10.97
1120	NYSE	TR	Mon, Sep 18, 1995	10.83	11.01	10.80	10.94
1119	NYSE	TR	Fri, Sep 15, 1995	10.97	10.97	10.76	10.83
1118	NYSE	TR	Thu, Sep 14, 1995	11.04	11.04	10.94	10.94
1117	NYSE	TR	Wed, Sep 13, 1995	10.90	11.04	10.90	11.01
1116	NYSE	TR	Tue, Sep 12, 1995	10.97	10.97	10.90	10.94
1115	NYSE	TR	Mon, Sep 11, 1995	10.80	10.90	10.76	10.87
1114	NYSE	TR	Fri, Sep 8, 1995	10.76	11.04	10.70	10.87
1113	NYSE	TR	Thu, Sep 7, 1995	10.83	10.83	10.66	10.76
1112	NYSE	TR	Wed, Sep 6, 1995	10.94	10.94	10.87	10.90
1111	NYSE	TR	Tue, Sep 5, 1995	10.97	11.01	10.73	11.01
1110	NYSE	TR	Fri, Sep 1, 1995	11.04	11.04	10.94	10.94
1109	NYSE	TR	Thu, Aug 31, 1995	11.01	11.04	11.01	11.04
1108	NYSE	TR	Wed, Aug 30, 1995	10.97	11.04	10.97	11.01
1107	NYSE	TR	Tue, Aug 29, 1995	11.18	11.25	10.87	10.97
1106	NYSE	TR	Mon, Aug 28, 1995	10.97	11.35	10.97	11.11
1105	NYSE	TR	Fri, Aug 25, 1995	10.63	10.97	10.63	10.97
1104	NYSE	TR	Thu, Aug 24, 1995	10.31	10.59	10.28	10.56
1103	NYSE	TR	Wed, Aug 23, 1995	10.04	10.28	10.04	10.28
1102	NYSE	TR	Tue, Aug 22, 1995	10.07	10.18	10.07	10.07
1101	NYSE	TR	Mon, Aug 21, 1995	10.11	10.11	9.97	10.07
1100	NYSE	TR	Fri, Aug 18, 1995	10.07	10.11	10.07	10.11
1099	NYSE	TR	Thu, Aug 17, 1995	10.04	10.11	10.04	10.04
1098	NYSE	TR	Wed, Aug 16, 1995	10.04	10.11	10.00	10.07
1097	NYSE	TR	Tue, Aug 15, 1995	10.11	10.11	10.00	10.00
1096	NYSE	TR	Mon, Aug 14, 1995	10.07	10.11	10.04	10.11
1095	NYSE	TR	Fri, Aug 11, 1995	10.11	10.11	10.04	10.07
1094	NYSE	TR	Thu, Aug 10, 1995	9.93	10.11	9.93	10.07
1093	NYSE	TR	Wed, Aug 9, 1995	10.07	10.07	9.97	9.97
1092	NYSE	TR	Tue, Aug 8, 1995	10.14	10.14	10.07	10.07
1091	NYSE	TR	Mon, Aug 7, 1995	9.90	10.14	9.90	10.11
1090	NYSE	TR	Fri, Aug 4, 1995	10.14	10.14	10.07	10.14
1089	NYSE	TR	Thu, Aug 3, 1995	10.11	10.14	10.07	10.07
1088	NYSE	TR	Wed, Aug 2, 1995	10.07	10.11	10.00	10.11
1087	NYSE	TR	Tue, Aug 1, 1995	9.97	10.07	9.90	10.07
1086	NYSE	TR	Mon, Jul 31, 1995	9.73	10.00	9.73	9.97
1085	NYSE	TR	Fri, Jul 28, 1995	9.59	9.69	9.59	9.69
1084	NYSE	TR	Thu, Jul 27, 1995	9.28	9.55	9.28	9.52
1083	NYSE	TR	Wed, Jul 26, 1995	9.48	9.52	9.45	9.48
1082	NYSE	TR	Tue, Jul 25, 1995	9.62	9.62	9.41	9.48
1081	NYSE	TR	Mon, Jul 24, 1995	9.66	9.66	9.59	9.59
1080	NYSE	TR	Fri, Jul 21, 1995	9.59	9.66	9.52	9.62
1079	NYSE	TR	Thu, Jul 20, 1995	9.45	9.59	9.35	9.59
1078	NYSE	TR	Wed, Jul 19, 1995	9.62	9.62	9.41	9.45
1077	NYSE	TR	Tue, Jul 18, 1995	9.59	9.62	9.59	9.59
1076	NYSE	TR	Mon, Jul 17, 1995	9.62	9.62	9.52	9.62
1075	NYSE	TR	Fri, Jul 14, 1995	9.62	9.62	9.59	9.62
1074	NYSE	TR	Thu, Jul 13, 1995	9.66	9.66	9.55	9.59
1073	NYSE	TR	Wed, Jul 12, 1995	9.59	9.66	9.52	9.66
1072	NYSE	TR	Tue, Jul 11, 1995	9.67	9.67	9.59	9.62
1071	NYSE	TR	Mon, Jul 10, 1995	9.66	9.71	9.66	9.66
1070	NYSE	TR	Fri, Jul 7, 1995	9.59	9.67	9.59	9.66
1069	NYSE	TR	Thu, Jul 6, 1995	9.60	9.60	9.54	9.57
1068	NYSE	TR	Wed, Jul 5, 1995	9.62	9.62	9.57	9.60
1067	NYSE	TR	Mon, Jul 3, 1995	9.62	9.66	9.59	9.66
1066	NYSE	TR	Fri, Jun 30, 1995	9.73	9.73	9.59	9.59
1065	NYSE	TR	Thu, Jun 29, 1995	9.69	9.74	9.60	9.73
1064	NYSE	TR	Wed, Jun 28, 1995	9.41	9.69	9.41	9.69
1063	NYSE	TR	Tue, Jun 27, 1995	9.52	9.52	9.45	9.45
1062	NYSE	TR	Mon, Jun 26, 1995	9.55	9.55	9.45	9.48
1061	NYSE	TR	Fri, Jun 23, 1995	9.52	9.55	9.52	9.55
1060	NYSE	TR	Thu, Jun 22, 1995	9.48	9.52	9.48	9.52
1059	NYSE	TR	Wed, Jun 21, 1995	9.45	9.52	9.43	9.52
1058	NYSE	TR	Tue, Jun 20, 1995	9.47	9.48	9.41	9.45
1057	NYSE	TR	Mon, Jun 19, 1995	9.33	9.47	9.33	9.45
1056	NYSE	TR	Fri, Jun 16, 1995	9.31	9.33	9.29	9.33
1055	NYSE	TR	Thu, Jun 15, 1995	9.26	9.28	9.24	9.28
1054	NYSE	TR	Wed, Jun 14, 1995	9.15	9.24	9.15	9.24
1053	NYSE	TR	Tue, Jun 13, 1995	9.22	9.24	9.17	9.17
1052	NYSE	TR	Mon, Jun 12, 1995	9.24	9.24	9.21	9.22
1051	NYSE	TR	Fri, Jun 9, 1995	9.24	9.24	9.21	9.22
1050	NYSE	TR	Thu, Jun 8, 1995	9.22	9.24	9.22	9.24
1049	NYSE	TR	Wed, Jun 7, 1995	9.24	9.24	9.21	9.21
1048	NYSE	TR	Tue, Jun 6, 1995	9.17	9.22	9.17	9.22
1047	NYSE	TR	Mon, Jun 5, 1995	9.10	9.19	9.03	9.14
1046	NYSE	TR	Fri, Jun 2, 1995	8.98	9.07	8.98	9.07
1045	NYSE	TR	Thu, Jun 1, 1995	8.95	9.03	8.90	8.95
1044	NYSE	TR	Wed, May 31, 1995	8.72	8.96	8.72	8.96
1043	NYSE	TR	Tue, May 30, 1995	8.86	8.86	8.51	8.69
1042	NYSE	TR	Fri, May 26, 1995	9.00	9.00	8.95	9.00
1041	NYSE	TR	Thu, May 25, 1995	9.00	9.05	9.00	9.00
1040	NYSE	TR	Wed, May 24, 1995	9.07	9.07	9.00	9.02
1039	NYSE	TR	Tue, May 23, 1995	9.05	9.05	9.00	9.03
1038	NYSE	TR	Mon, May 22, 1995	9.02	9.09	9.00	9.07
1037	NYSE	TR	Fri, May 19, 1995	9.09	9.09	8.93	9.00
1036	NYSE	TR	Thu, May 18, 1995	9.10	9.10	9.06	9.10
1035	NYSE	TR	Wed, May 17, 1995	9.22	9.22	9.12	9.12
1034	NYSE	TR	Tue, May 16, 1995	9.21	9.24	9.17	9.17
1033	NYSE	TR	Mon, May 15, 1995	9.14	9.21	9.14	9.21
1032	NYSE	TR	Fri, May 12, 1995	9.17	9.17	9.14	9.14
1031	NYSE	TR	Thu, May 11, 1995	9.14	9.14	9.10	9.14
1030	NYSE	TR	Wed, May 10, 1995	9.22	9.22	9.10	9.10
1029	NYSE	TR	Tue, May 9, 1995	9.26	9.26	9.17	9.22
1028	NYSE	TR	Mon, May 8, 1995	9.17	9.24	9.14	9.24
1027	NYSE	TR	Fri, May 5, 1995	9.10	9.17	8.98	9.17
1026	NYSE	TR	Thu, May 4, 1995	9.17	9.17	9.03	9.03
1025	NYSE	TR	Wed, May 3, 1995	9.05	9.14	9.05	9.14
1024	NYSE	TR	Tue, May 2, 1995	8.90	9.02	8.90	9.02
1023	NYSE	TR	Mon, May 1, 1995	9.09	9.09	8.93	8.98
1022	NYSE	TR	Fri, Apr 28, 1995	9.10	9.12	9.03	9.09
1021	NYSE	TR	Thu, Apr 27, 1995	9.09	9.10	9.05	9.09
1020	NYSE	TR	Wed, Apr 26, 1995	9.14	9.14	9.03	9.12
1019	NYSE	TR	Tue, Apr 25, 1995	9.10	9.17	9.10	9.10
1018	NYSE	TR	Mon, Apr 24, 1995	9.17	9.17	9.07	9.14
1017	NYSE	TR	Fri, Apr 21, 1995	9.24	9.24	9.17	9.19
1016	NYSE	TR	Thu, Apr 20, 1995	9.22	9.24	9.22	9.24
1015	NYSE	TR	Wed, Apr 19, 1995	9.26	9.26	9.21	9.21
1014	NYSE	TR	Tue, Apr 18, 1995	9.35	9.35	9.24	9.24
1013	NYSE	TR	Mon, Apr 17, 1995	9.24	9.35	9.24	9.31
1012	NYSE	TR	Thu, Apr 13, 1995	9.14	9.26	9.14	9.22
1011	NYSE	TR	Wed, Apr 12, 1995	8.96	9.14	8.91	9.14
1010	NYSE	TR	Tue, Apr 11, 1995	8.88	8.98	8.86	8.96
1009	NYSE	TR	Mon, Apr 10, 1995	8.81	8.93	8.79	8.86
1008	NYSE	TR	Fri, Apr 7, 1995	8.77	8.79	8.77	8.77
1007	NYSE	TR	Thu, Apr 6, 1995	8.79	8.79	8.74	8.77
1006	NYSE	TR	Wed, Apr 5, 1995	8.83	8.83	8.81	8.81
1005	NYSE	TR	Tue, Apr 4, 1995	8.79	8.88	8.79	8.84
1004	NYSE	TR	Mon, Apr 3, 1995	8.74	8.76	8.74	8.76
1003	NYSE	TR	Fri, Mar 31, 1995	8.74	8.77	8.74	8.76
1002	NYSE	TR	Thu, Mar 30, 1995	8.76	8.76	8.72	8.72
1001	NYSE	TR	Wed, Mar 29, 1995	8.79	8.79	8.72	8.72
1000	NYSE	TR	Tue, Mar 28, 1995	8.83	8.83	8.83	8.83
999	NYSE	TR	Mon, Mar 27, 1995	8.86	8.96	8.83	8.83
998	NYSE	TR	Fri, Mar 24, 1995	8.83	8.90	8.83	8.84
997	NYSE	TR	Thu, Mar 23, 1995	8.90	8.90	8.77	8.79
996	NYSE	TR	Wed, Mar 22, 1995	8.93	8.95	8.84	8.93
995	NYSE	TR	Tue, Mar 21, 1995	8.96	9.00	8.95	8.96
994	NYSE	TR	Mon, Mar 20, 1995	9.03	9.03	9.00	9.00
993	NYSE	TR	Fri, Mar 17, 1995	9.14	9.14	9.00	9.00
992	NYSE	TR	Thu, Mar 16, 1995	9.07	9.19	9.07	9.17
991	NYSE	TR	Wed, Mar 15, 1995	9.03	9.14	9.03	9.09
990	NYSE	TR	Tue, Mar 14, 1995	9.00	9.03	8.86	9.00
989	NYSE	TR	Mon, Mar 13, 1995	9.02	9.07	9.00	9.02
988	NYSE	TR	Fri, Mar 10, 1995	9.10	9.12	9.05	9.05
987	NYSE	TR	Thu, Mar 9, 1995	9.15	9.15	9.12	9.14
986	NYSE	TR	Wed, Mar 8, 1995	9.15	9.24	9.15	9.19
985	NYSE	TR	Tue, Mar 7, 1995	9.10	9.14	9.03	9.14
984	NYSE	TR	Mon, Mar 6, 1995	8.93	9.17	8.93	9.14
983	NYSE	TR	Fri, Mar 3, 1995	9.17	9.24	9.10	9.24
982	NYSE	TR	Thu, Mar 2, 1995	9.28	9.47	9.21	9.21
981	NYSE	TR	Wed, Mar 1, 1995	9.31	9.35	9.15	9.28
980	NYSE	TR	Tue, Feb 28, 1995	9.15	9.28	9.15	9.28
979	NYSE	TR	Mon, Feb 27, 1995	9.17	9.21	9.10	9.15
978	NYSE	TR	Fri, Feb 24, 1995	9.10	9.21	9.03	9.21
977	NYSE	TR	Thu, Feb 23, 1995	9.09	9.17	9.02	9.14
976	NYSE	TR	Wed, Feb 22, 1995	8.84	9.05	8.84	9.05
975	NYSE	TR	Tue, Feb 21, 1995	9.03	9.10	8.65	8.95
974	NYSE	TR	Fri, Feb 17, 1995	9.05	9.28	9.03	9.03
973	NYSE	TR	Thu, Feb 16, 1995	9.14	9.14	9.07	9.07
972	NYSE	TR	Wed, Feb 15, 1995	9.00	9.14	8.98	9.00
971	NYSE	TR	Tue, Feb 14, 1995	9.00	9.14	9.00	9.07
970	NYSE	TR	Mon, Feb 13, 1995	9.05	9.05	8.96	8.96
969	NYSE	TR	Fri, Feb 10, 1995	9.05	9.09	9.03	9.03
968	NYSE	TR	Thu, Feb 9, 1995	9.02	9.05	9.00	9.05
967	NYSE	TR	Wed, Feb 8, 1995	8.96	9.00	8.96	9.00
966	NYSE	TR	Tue, Feb 7, 1995	8.91	9.00	8.91	8.96
965	NYSE	TR	Mon, Feb 6, 1995	8.86	8.91	8.79	8.88
964	NYSE	TR	Fri, Feb 3, 1995	8.96	9.00	8.86	8.90
963	NYSE	TR	Thu, Feb 2, 1995	8.93	8.93	8.86	8.93
962	NYSE	TR	Wed, Feb 1, 1995	8.84	9.00	8.83	8.86
961	NYSE	TR	Tue, Jan 31, 1995	9.00	9.02	8.83	8.83
960	NYSE	TR	Mon, Jan 30, 1995	8.96	9.00	8.93	9.00
959	NYSE	TR	Fri, Jan 27, 1995	8.79	8.93	8.72	8.93
958	NYSE	TR	Thu, Jan 26, 1995	8.69	8.76	8.58	8.76
957	NYSE	TR	Wed, Jan 25, 1995	8.70	8.70	8.62	8.62
956	NYSE	TR	Tue, Jan 24, 1995	8.84	8.86	8.72	8.76
955	NYSE	TR	Mon, Jan 23, 1995	8.69	8.83	8.69	8.81
954	NYSE	TR	Fri, Jan 20, 1995	8.76	8.86	8.62	8.69
953	NYSE	TR	Thu, Jan 19, 1995	8.58	8.72	8.58	8.62
952	NYSE	TR	Wed, Jan 18, 1995	8.72	8.72	8.53	8.53
951	NYSE	TR	Tue, Jan 17, 1995	8.62	8.77	8.55	8.72
950	NYSE	TR	Mon, Jan 16, 1995	8.46	8.65	8.45	8.65
949	NYSE	TR	Fri, Jan 13, 1995	8.31	8.43	8.31	8.43
948	NYSE	TR	Thu, Jan 12, 1995	8.32	8.39	8.32	8.34
947	NYSE	TR	Wed, Jan 11, 1995	8.29	8.36	8.29	8.36
946	NYSE	TR	Tue, Jan 10, 1995	8.43	8.45	8.31	8.32
945	NYSE	TR	Mon, Jan 9, 1995	8.51	8.51	8.41	8.43
944	NYSE	TR	Fri, Jan 6, 1995	8.50	8.51	8.50	8.51
943	NYSE	TR	Thu, Jan 5, 1995	8.39	8.53	8.39	8.53
942	NYSE	TR	Wed, Jan 4, 1995	8.32	8.36	8.24	8.36
941	NYSE	TR	Tue, Jan 3, 1995	8.48	8.48	8.38	8.38
940	NYSE	TR	Fri, Dec 30, 1994	8.38	8.51	8.38	8.51
939	NYSE	TR	Thu, Dec 29, 1994	8.74	8.74	8.41	8.41
938	NYSE	TR	Wed, Dec 28, 1994	8.76	8.77	8.74	8.76
937	NYSE	TR	Tue, Dec 27, 1994	8.51	8.79	8.51	8.76
936	NYSE	TR	Fri, Dec 23, 1994	8.34	8.48	8.34	8.48
935	NYSE	TR	Thu, Dec 22, 1994	8.17	8.31	8.17	8.31
934	NYSE	TR	Wed, Dec 21, 1994	7.96	8.19	7.96	8.17
933	NYSE	TR	Tue, Dec 20, 1994	8.01	8.03	7.93	7.98
932	NYSE	TR	Mon, Dec 19, 1994	7.96	8.13	7.94	8.05
931	NYSE	TR	Fri, Dec 16, 1994	7.75	7.96	7.75	7.96
930	NYSE	TR	Thu, Dec 15, 1994	7.58	7.74	7.58	7.74
929	NYSE	TR	Wed, Dec 14, 1994	7.55	7.61	7.51	7.61
928	NYSE	TR	Tue, Dec 13, 1994	7.51	7.55	7.48	7.51
927	NYSE	TR	Mon, Dec 12, 1994	7.53	7.55	7.48	7.53
926	NYSE	TR	Fri, Dec 9, 1994	7.61	7.61	7.49	7.49
925	NYSE	TR	Thu, Dec 8, 1994	7.72	7.77	7.61	7.61
924	NYSE	TR	Wed, Dec 7, 1994	7.75	7.77	7.67	7.72
923	NYSE	TR	Tue, Dec 6, 1994	7.87	7.87	7.77	7.82
922	NYSE	TR	Mon, Dec 5, 1994	7.82	7.87	7.79	7.87
921	NYSE	TR	Fri, Dec 2, 1994	8.00	8.01	7.75	7.79
920	NYSE	TR	Thu, Dec 1, 1994	8.19	8.19	8.00	8.00
919	NYSE	TR	Wed, Nov 30, 1994	8.06	8.17	8.06	8.15
918	NYSE	TR	Tue, Nov 29, 1994	8.12	8.12	8.05	8.05
917	NYSE	TR	Mon, Nov 28, 1994	8.10	8.19	8.05	8.08
916	NYSE	TR	Fri, Nov 25, 1994	8.00	8.08	7.98	8.08
915	NYSE	TR	Wed, Nov 23, 1994	8.19	8.19	8.05	8.06
914	NYSE	TR	Tue, Nov 22, 1994	8.22	8.22	8.13	8.17
913	NYSE	TR	Mon, Nov 21, 1994	8.12	8.31	8.12	8.26
912	NYSE	TR	Fri, Nov 18, 1994	8.00	8.13	8.00	8.12
911	NYSE	TR	Thu, Nov 17, 1994	8.31	8.31	8.00	8.06
910	NYSE	TR	Wed, Nov 16, 1994	8.32	8.32	8.31	8.31
909	NYSE	TR	Tue, Nov 15, 1994	8.51	8.51	8.31	8.31
908	NYSE	TR	Mon, Nov 14, 1994	8.58	8.58	8.39	8.39
907	NYSE	TR	Fri, Nov 11, 1994	8.67	8.67	8.51	8.51
906	NYSE	TR	Thu, Nov 10, 1994	8.70	8.70	8.64	8.65
905	NYSE	TR	Wed, Nov 9, 1994	8.72	8.72	8.58	8.70
904	NYSE	TR	Tue, Nov 8, 1994	8.45	8.65	8.45	8.65
903	NYSE	TR	Mon, Nov 7, 1994	8.38	8.39	8.24	8.39
902	NYSE	TR	Fri, Nov 4, 1994	8.72	8.76	8.45	8.45
901	NYSE	TR	Thu, Nov 3, 1994	8.69	8.96	8.62	8.83
900	NYSE	TR	Wed, Nov 2, 1994	8.64	8.79	8.64	8.72
899	NYSE	TR	Tue, Nov 1, 1994	8.60	8.72	8.57	8.65
898	NYSE	TR	Mon, Oct 31, 1994	8.53	8.64	8.53	8.60
897	NYSE	TR	Fri, Oct 28, 1994	8.46	8.62	8.46	8.53
896	NYSE	TR	Thu, Oct 27, 1994	8.48	8.48	8.41	8.41
895	NYSE	TR	Wed, Oct 26, 1994	8.31	8.51	8.31	8.45
894	NYSE	TR	Tue, Oct 25, 1994	8.43	8.43	8.34	8.38
893	NYSE	TR	Mon, Oct 24, 1994	8.38	8.51	8.38	8.43
892	NYSE	TR	Fri, Oct 21, 1994	8.58	8.64	8.39	8.39
891	NYSE	TR	Thu, Oct 20, 1994	8.69	8.83	8.65	8.65
890	NYSE	TR	Wed, Oct 19, 1994	8.72	8.72	8.72	8.72
889	NYSE	TR	Tue, Oct 18, 1994	8.62	8.69	8.62	8.69
888	NYSE	TR	Mon, Oct 17, 1994	8.55	8.65	8.48	8.62
887	NYSE	TR	Fri, Oct 14, 1994	8.58	8.86	8.51	8.51
886	NYSE	TR	Thu, Oct 13, 1994	8.50	8.62	8.50	8.51
885	NYSE	TR	Wed, Oct 12, 1994	8.36	8.46	8.36	8.46
884	NYSE	TR	Tue, Oct 11, 1994	8.58	8.64	8.39	8.39
883	NYSE	TR	Mon, Oct 10, 1994	8.65	8.65	8.51	8.58
882	NYSE	TR	Fri, Oct 7, 1994	8.72	8.72	8.64	8.64
881	NYSE	TR	Thu, Oct 6, 1994	8.64	8.72	8.64	8.69
880	NYSE	TR	Wed, Oct 5, 1994	8.60	8.65	8.58	8.60
879	NYSE	TR	Tue, Oct 4, 1994	8.55	8.58	8.45	8.57
878	NYSE	TR	Mon, Oct 3, 1994	8.58	8.62	8.48	8.48
877	NYSE	TR	Fri, Sep 30, 1994	8.58	8.58	8.58	8.58
876	NYSE	TR	Thu, Sep 29, 1994	8.57	8.64	8.48	8.58
875	NYSE	TR	Wed, Sep 28, 1994	8.38	8.57	8.38	8.50
874	NYSE	TR	Tue, Sep 27, 1994	8.27	8.31	8.24	8.31
873	NYSE	TR	Mon, Sep 26, 1994	8.24	8.34	8.17	8.34
872	NYSE	TR	Fri, Sep 23, 1994	8.27	8.34	8.22	8.31
871	NYSE	TR	Thu, Sep 22, 1994	8.43	8.43	8.32	8.39
870	NYSE	TR	Wed, Sep 21, 1994	8.50	8.51	8.46	8.48
869	NYSE	TR	Tue, Sep 20, 1994	8.50	8.57	8.48	8.57
868	NYSE	TR	Mon, Sep 19, 1994	8.72	8.72	8.50	8.55
867	NYSE	TR	Fri, Sep 16, 1994	8.79	8.79	8.69	8.72
866	NYSE	TR	Thu, Sep 15, 1994	8.64	8.76	8.62	8.76
865	NYSE	TR	Wed, Sep 14, 1994	8.62	8.72	8.62	8.62
864	NYSE	TR	Tue, Sep 13, 1994	8.72	8.72	8.67	8.67
863	NYSE	TR	Mon, Sep 12, 1994	8.77	8.81	8.65	8.72
862	NYSE	TR	Fri, Sep 9, 1994	8.72	8.79	8.72	8.77
861	NYSE	TR	Thu, Sep 8, 1994	8.64	8.72	8.64	8.72
860	NYSE	TR	Wed, Sep 7, 1994	8.62	8.70	8.60	8.64
859	NYSE	TR	Tue, Sep 6, 1994	8.64	8.65	8.62	8.65
858	NYSE	TR	Fri, Sep 2, 1994	8.72	8.77	8.72	8.77
857	NYSE	TR	Thu, Sep 1, 1994	8.76	8.76	8.62	8.76
856	NYSE	TR	Wed, Aug 31, 1994	8.62	8.81	8.62	8.72
855	NYSE	TR	Tue, Aug 30, 1994	8.62	8.79	8.62	8.72
854	NYSE	TR	Mon, Aug 29, 1994	8.48	8.58	8.48	8.58
853	NYSE	TR	Fri, Aug 26, 1994	8.51	8.55	8.46	8.50
852	NYSE	TR	Thu, Aug 25, 1994	8.67	8.70	8.48	8.58
851	NYSE	TR	Wed, Aug 24, 1994	8.76	8.76	8.60	8.62
850	NYSE	TR	Tue, Aug 23, 1994	8.69	8.74	8.65	8.74
849	NYSE	TR	Mon, Aug 22, 1994	8.67	8.70	8.67	8.67
848	NYSE	TR	Fri, Aug 19, 1994	8.64	8.64	8.64	8.64
847	NYSE	TR	Thu, Aug 18, 1994	8.70	8.74	8.70	8.70
846	NYSE	TR	Wed, Aug 17, 1994	8.70	8.70	8.64	8.64
845	NYSE	TR	Tue, Aug 16, 1994	8.77	8.77	8.72	8.76
844	NYSE	TR	Mon, Aug 15, 1994	8.58	8.72	8.58	8.70
843	NYSE	TR	Fri, Aug 12, 1994	8.69	8.76	8.69	8.72
842	NYSE	TR	Thu, Aug 11, 1994	8.72	8.72	8.65	8.65
841	NYSE	TR	Wed, Aug 10, 1994	8.79	8.79	8.60	8.72
840	NYSE	TR	Tue, Aug 9, 1994	8.65	8.83	8.65	8.83
839	NYSE	TR	Mon, Aug 8, 1994	8.55	8.67	8.48	8.65
838	NYSE	TR	Fri, Aug 5, 1994	8.69	8.76	8.58	8.58
837	NYSE	TR	Thu, Aug 4, 1994	8.72	8.72	8.69	8.72
836	NYSE	TR	Wed, Aug 3, 1994	8.53	8.76	8.51	8.72
835	NYSE	TR	Tue, Aug 2, 1994	8.55	8.55	8.51	8.51
834	NYSE	TR	Mon, Aug 1, 1994	8.72	8.72	8.58	8.58
833	NYSE	TR	Fri, Jul 29, 1994	8.69	8.69	8.62	8.65
832	NYSE	TR	Thu, Jul 28, 1994	8.83	8.83	8.65	8.65
831	NYSE	TR	Wed, Jul 27, 1994	8.72	8.79	8.65	8.79
830	NYSE	TR	Tue, Jul 26, 1994	8.51	8.72	8.51	8.72
829	NYSE	TR	Mon, Jul 25, 1994	8.69	8.69	8.51	8.51
828	NYSE	TR	Fri, Jul 22, 1994	8.51	8.65	8.51	8.65
827	NYSE	TR	Thu, Jul 21, 1994	8.51	8.58	8.46	8.58
826	NYSE	TR	Wed, Jul 20, 1994	8.55	8.55	8.45	8.51
825	NYSE	TR	Tue, Jul 19, 1994	8.72	8.86	8.58	8.58
824	NYSE	TR	Mon, Jul 18, 1994	8.72	8.76	8.72	8.76
823	NYSE	TR	Fri, Jul 15, 1994	8.51	8.76	8.51	8.72
822	NYSE	TR	Thu, Jul 14, 1994	8.72	8.72	8.48	8.48
821	NYSE	TR	Wed, Jul 13, 1994	8.72	8.76	8.64	8.64
820	NYSE	TR	Tue, Jul 12, 1994	8.51	8.65	8.51	8.65
819	NYSE	TR	Mon, Jul 11, 1994	8.58	8.58	8.38	8.45
818	NYSE	TR	Fri, Jul 8, 1994	8.41	8.55	8.41	8.55
817	NYSE	TR	Thu, Jul 7, 1994	8.38	8.39	8.32	8.39
816	NYSE	TR	Wed, Jul 6, 1994	8.27	8.41	8.27	8.41
815	NYSE	TR	Tue, Jul 5, 1994	8.29	8.29	8.17	8.24
814	NYSE	TR	Fri, Jul 1, 1994	8.24	8.31	8.17	8.26
813	NYSE	TR	Thu, Jun 30, 1994	8.17	8.29	8.15	8.19
812	NYSE	TR	Wed, Jun 29, 1994	8.51	8.51	8.29	8.29
811	NYSE	TR	Tue, Jun 28, 1994	8.46	8.51	8.38	8.45
810	NYSE	TR	Mon, Jun 27, 1994	8.41	8.43	8.38	8.39
809	NYSE	TR	Fri, Jun 24, 1994	8.43	8.45	8.38	8.38
808	NYSE	TR	Thu, Jun 23, 1994	8.46	8.58	8.39	8.39
807	NYSE	TR	Wed, Jun 22, 1994	8.45	8.51	8.45	8.48
806	NYSE	TR	Tue, Jun 21, 1994	8.45	8.51	8.45	8.45
805	NYSE	TR	Mon, Jun 20, 1994	8.58	8.58	8.48	8.51
804	NYSE	TR	Fri, Jun 17, 1994	8.53	8.58	8.48	8.55
803	NYSE	TR	Thu, Jun 16, 1994	8.46	8.55	8.46	8.55
802	NYSE	TR	Wed, Jun 15, 1994	8.58	8.58	8.48	8.48
801	NYSE	TR	Tue, Jun 14, 1994	8.58	8.58	8.58	8.58
800	NYSE	TR	Mon, Jun 13, 1994	8.60	8.60	8.53	8.55
799	NYSE	TR	Fri, Jun 10, 1994	8.69	8.70	8.48	8.60
798	NYSE	TR	Thu, Jun 9, 1994	8.48	8.65	8.43	8.65
797	NYSE	TR	Wed, Jun 8, 1994	8.62	8.62	8.38	8.45
796	NYSE	TR	Tue, Jun 7, 1994	8.72	8.72	8.51	8.58
795	NYSE	TR	Mon, Jun 6, 1994	8.62	8.72	8.62	8.72
794	NYSE	TR	Fri, Jun 3, 1994	8.48	8.65	8.45	8.58
793	NYSE	TR	Thu, Jun 2, 1994	8.45	8.51	8.39	8.41
792	NYSE	TR	Wed, Jun 1, 1994	8.58	8.58	8.50	8.51
791	NYSE	TR	Tue, May 31, 1994	8.58	8.72	8.57	8.57
790	NYSE	TR	Fri, May 27, 1994	8.72	8.72	8.53	8.58
789	NYSE	TR	Thu, May 26, 1994	8.74	8.76	8.70	8.70
788	NYSE	TR	Wed, May 25, 1994	8.74	8.76	8.74	8.74
787	NYSE	TR	Tue, May 24, 1994	8.74	8.74	8.74	8.74
786	NYSE	TR	Mon, May 23, 1994	8.95	9.03	8.72	8.74
785	NYSE	TR	Fri, May 20, 1994	8.72	8.93	8.72	8.88
784	NYSE	TR	Thu, May 19, 1994	8.76	8.77	8.70	8.72
783	NYSE	TR	Wed, May 18, 1994	8.60	8.72	8.58	8.72
782	NYSE	TR	Tue, May 17, 1994	8.51	8.53	8.45	8.53
781	NYSE	TR	Mon, May 16, 1994	8.46	8.51	8.46	8.51
780	NYSE	TR	Fri, May 13, 1994	8.65	8.65	8.38	8.43
779	NYSE	TR	Thu, May 12, 1994	8.81	8.81	8.58	8.69
778	NYSE	TR	Wed, May 11, 1994	8.79	8.84	8.72	8.77
777	NYSE	TR	Tue, May 10, 1994	8.55	8.86	8.55	8.86
776	NYSE	TR	Mon, May 9, 1994	8.77	8.83	8.55	8.55
775	NYSE	TR	Fri, May 6, 1994	8.90	8.93	8.83	8.86
774	NYSE	TR	Thu, May 5, 1994	8.72	8.93	8.67	8.93
773	NYSE	TR	Wed, May 4, 1994	8.98	8.98	8.72	8.79
772	NYSE	TR	Tue, May 3, 1994	9.05	9.14	8.95	8.95
771	NYSE	TR	Mon, May 2, 1994	8.93	9.00	8.93	8.98
770	NYSE	TR	Fri, Apr 29, 1994	8.96	8.98	8.70	8.90
769	NYSE	TR	Thu, Apr 28, 1994	9.45	9.45	8.96	8.96
768	NYSE	TR	Tue, Apr 26, 1994	9.31	9.41	9.28	9.41
767	NYSE	TR	Mon, Apr 25, 1994	9.24	9.35	9.14	9.35
766	NYSE	TR	Fri, Apr 22, 1994	9.38	9.38	9.28	9.28
765	NYSE	TR	Thu, Apr 21, 1994	9.41	9.41	9.35	9.41
764	NYSE	TR	Wed, Apr 20, 1994	9.35	9.35	9.28	9.31
763	NYSE	TR	Tue, Apr 19, 1994	9.36	9.41	9.28	9.41
762	NYSE	TR	Mon, Apr 18, 1994	9.43	9.54	9.33	9.43
761	NYSE	TR	Fri, Apr 15, 1994	9.38	9.41	9.38	9.38
760	NYSE	TR	Thu, Apr 14, 1994	9.60	9.60	9.41	9.48
759	NYSE	TR	Wed, Apr 13, 1994	9.67	9.69	9.67	9.67
758	NYSE	TR	Tue, Apr 12, 1994	9.66	9.67	9.57	9.67
757	NYSE	TR	Mon, Apr 11, 1994	9.41	9.69	9.41	9.69
756	NYSE	TR	Fri, Apr 8, 1994	9.35	9.41	9.28	9.41
755	NYSE	TR	Thu, Apr 7, 1994	9.40	9.41	9.33	9.41
754	NYSE	TR	Wed, Apr 6, 1994	9.38	9.40	9.21	9.33
753	NYSE	TR	Tue, Apr 5, 1994	9.33	9.41	9.17	9.28
752	NYSE	TR	Mon, Apr 4, 1994	9.57	9.57	9.31	9.33
751	NYSE	TR	Thu, Mar 31, 1994	9.62	9.67	9.47	9.67
750	NYSE	TR	Wed, Mar 30, 1994	9.62	9.64	9.62	9.64
749	NYSE	TR	Tue, Mar 29, 1994	9.55	9.69	9.55	9.69
748	NYSE	TR	Mon, Mar 28, 1994	9.69	9.76	9.48	9.62
747	NYSE	TR	Fri, Mar 25, 1994	9.69	9.69	9.64	9.64
746	NYSE	TR	Thu, Mar 24, 1994	9.69	9.69	9.64	9.64
745	NYSE	TR	Wed, Mar 23, 1994	9.69	9.76	9.57	9.76
744	NYSE	TR	Tue, Mar 22, 1994	9.71	9.90	9.67	9.76
743	NYSE	TR	Mon, Mar 21, 1994	9.62	9.78	9.52	9.64
742	NYSE	TR	Fri, Mar 18, 1994	9.76	9.76	9.54	9.66
741	NYSE	TR	Thu, Mar 17, 1994	9.62	9.73	9.59	9.73
740	NYSE	TR	Wed, Mar 16, 1994	9.62	9.69	9.59	9.59
739	NYSE	TR	Tue, Mar 15, 1994	9.67	9.69	9.64	9.64
738	NYSE	TR	Mon, Mar 14, 1994	9.71	9.76	9.69	9.69
737	NYSE	TR	Fri, Mar 11, 1994	9.76	9.83	9.71	9.74
736	NYSE	TR	Thu, Mar 10, 1994	9.71	9.76	9.71	9.76
735	NYSE	TR	Wed, Mar 9, 1994	9.69	9.83	9.69	9.69
734	NYSE	TR	Tue, Mar 8, 1994	9.85	9.86	9.69	9.69
733	NYSE	TR	Mon, Mar 7, 1994	9.85	9.86	9.76	9.85
732	NYSE	TR	Fri, Mar 4, 1994	10.18	10.18	10.07	10.18
731	NYSE	TR	Thu, Mar 3, 1994	10.16	10.16	10.04	10.16
730	NYSE	TR	Wed, Mar 2, 1994	10.04	10.19	10.04	10.11
729	NYSE	TR	Tue, Mar 1, 1994	9.80	10.11	9.80	10.02
728	NYSE	TR	Mon, Feb 28, 1994	10.28	10.30	9.90	9.90
727	NYSE	TR	Fri, Feb 25, 1994	10.07	10.30	10.07	10.21
726	NYSE	TR	Thu, Feb 24, 1994	10.30	10.30	10.11	10.14
725	NYSE	TR	Wed, Feb 23, 1994	10.30	10.38	10.28	10.30
724	NYSE	TR	Tue, Feb 22, 1994	9.85	10.52	9.85	10.37
723	NYSE	TR	Fri, Feb 18, 1994	9.90	10.11	9.90	10.02
722	NYSE	TR	Thu, Feb 17, 1994	10.11	10.11	9.95	9.95
721	NYSE	TR	Wed, Feb 16, 1994	10.37	10.37	9.97	9.97
720	NYSE	TR	Tue, Feb 15, 1994	10.45	10.49	10.31	10.38
719	NYSE	TR	Mon, Feb 14, 1994	10.18	10.38	10.18	10.38
718	NYSE	TR	Fri, Feb 11, 1994	10.38	10.38	10.09	10.16
717	NYSE	TR	Thu, Feb 10, 1994	10.14	10.35	10.11	10.35
716	NYSE	TR	Wed, Feb 9, 1994	10.11	10.14	10.04	10.14
715	NYSE	TR	Tue, Feb 8, 1994	10.07	10.07	10.07	10.07
714	NYSE	TR	Mon, Feb 7, 1994	10.18	10.25	10.04	10.07
713	NYSE	TR	Fri, Feb 4, 1994	10.07	10.18	10.02	10.18
712	NYSE	TR	Thu, Feb 3, 1994	10.21	10.21	10.07	10.14
711	NYSE	TR	Wed, Feb 2, 1994	10.12	10.25	10.04	10.25
710	NYSE	TR	Tue, Feb 1, 1994	10.25	10.25	10.12	10.12
709	NYSE	TR	Mon, Jan 31, 1994	10.52	10.66	10.30	10.30
708	NYSE	TR	Fri, Jan 28, 1994	10.59	10.70	10.59	10.59
707	NYSE	TR	Thu, Jan 27, 1994	10.25	10.52	10.25	10.52
706	NYSE	TR	Wed, Jan 26, 1994	10.14	10.21	10.14	10.21
705	NYSE	TR	Tue, Jan 25, 1994	10.25	10.25	10.14	10.14
704	NYSE	TR	Mon, Jan 24, 1994	10.31	10.35	10.26	10.35
703	NYSE	TR	Fri, Jan 21, 1994	10.66	10.66	10.37	10.45
702	NYSE	TR	Thu, Jan 20, 1994	10.33	10.52	10.33	10.52
701	NYSE	TR	Wed, Jan 19, 1994	10.26	10.42	10.26	10.31
700	NYSE	TR	Tue, Jan 18, 1994	10.35	10.35	10.25	10.25
699	NYSE	TR	Mon, Jan 17, 1994	10.45	10.45	10.38	10.42
698	NYSE	TR	Fri, Jan 14, 1994	10.52	10.52	10.28	10.28
697	NYSE	TR	Thu, Jan 13, 1994	10.56	10.56	10.45	10.49
696	NYSE	TR	Wed, Jan 12, 1994	10.52	10.59	10.45	10.59
695	NYSE	TR	Tue, Jan 11, 1994	10.38	10.66	10.38	10.52
694	NYSE	TR	Mon, Jan 10, 1994	10.11	10.38	10.11	10.38
693	NYSE	TR	Fri, Jan 7, 1994	10.04	10.11	10.04	10.11
692	NYSE	TR	Thu, Jan 6, 1994	10.21	10.21	9.97	9.97
691	NYSE	TR	Wed, Jan 5, 1994	10.25	10.25	10.11	10.18
690	NYSE	TR	Tue, Jan 4, 1994	10.05	10.11	9.99	10.11
689	NYSE	TR	Mon, Jan 3, 1994	9.76	10.04	9.73	9.95
688	NYSE	TR	Fri, Dec 31, 1993	10.04	10.04	9.73	9.83
687	NYSE	TR	Thu, Dec 30, 1993	10.00	10.04	9.97	9.97
686	NYSE	TR	Wed, Dec 29, 1993	10.21	10.25	10.07	10.07
685	NYSE	TR	Tue, Dec 28, 1993	10.11	10.18	10.07	10.18
684	NYSE	TR	Mon, Dec 27, 1993	9.83	10.11	9.83	10.11
683	NYSE	TR	Thu, Dec 23, 1993	9.66	9.83	9.55	9.76
682	NYSE	TR	Wed, Dec 22, 1993	9.66	9.73	9.59	9.59
681	NYSE	TR	Tue, Dec 21, 1993	9.88	9.93	9.60	9.60
680	NYSE	TR	Mon, Dec 20, 1993	9.85	9.90	9.78	9.90
679	NYSE	TR	Fri, Dec 17, 1993	9.90	9.90	9.83	9.90
678	NYSE	TR	Thu, Dec 16, 1993	9.86	9.97	9.76	9.90
677	NYSE	TR	Wed, Dec 15, 1993	10.04	10.07	9.83	9.93
676	NYSE	TR	Tue, Dec 14, 1993	10.18	10.18	10.00	10.11
675	NYSE	TR	Mon, Dec 13, 1993	10.18	10.18	10.18	10.18
674	NYSE	TR	Fri, Dec 10, 1993	10.07	10.25	9.97	10.18
673	NYSE	TR	Thu, Dec 9, 1993	10.14	10.28	10.11	10.11
672	NYSE	TR	Wed, Dec 8, 1993	10.31	10.31	9.99	10.11
671	NYSE	TR	Tue, Dec 7, 1993	10.14	10.25	10.14	10.25
670	NYSE	TR	Mon, Dec 6, 1993	10.11	10.18	9.99	10.11
669	NYSE	TR	Fri, Dec 3, 1993	10.11	10.11	9.86	10.04
668	NYSE	TR	Thu, Dec 2, 1993	9.97	10.11	9.83	10.11
667	NYSE	TR	Wed, Dec 1, 1993	9.69	10.04	9.69	10.04
666	NYSE	TR	Tue, Nov 30, 1993	10.02	10.04	9.83	9.83
665	NYSE	TR	Mon, Nov 29, 1993	10.18	10.19	10.00	10.09
664	NYSE	TR	Fri, Nov 26, 1993	10.25	10.25	10.21	10.21
663	NYSE	TR	Wed, Nov 24, 1993	9.90	10.21	9.90	10.18
662	NYSE	TR	Tue, Nov 23, 1993	9.90	10.00	9.86	9.93
661	NYSE	TR	Mon, Nov 22, 1993	10.25	10.25	9.88	9.95
660	NYSE	TR	Fri, Nov 19, 1993	10.00	10.25	10.00	10.25
659	NYSE	TR	Thu, Nov 18, 1993	10.02	10.02	9.99	10.00
658	NYSE	TR	Wed, Nov 17, 1993	10.28	10.31	10.11	10.11
657	NYSE	TR	Tue, Nov 16, 1993	10.31	10.31	10.11	10.21
656	NYSE	TR	Mon, Nov 15, 1993	10.45	10.45	10.33	10.33
655	NYSE	TR	Fri, Nov 12, 1993	10.52	10.59	10.31	10.52
654	NYSE	TR	Thu, Nov 11, 1993	10.64	10.64	10.52	10.52
653	NYSE	TR	Wed, Nov 10, 1993	11.01	11.01	10.66	10.66
652	NYSE	TR	Tue, Nov 9, 1993	10.87	11.04	10.80	10.80
651	NYSE	TR	Mon, Nov 8, 1993	10.45	10.87	10.45	10.87
650	NYSE	TR	Fri, Nov 5, 1993	10.38	10.45	10.18	10.45
649	NYSE	TR	Thu, Nov 4, 1993	10.73	10.73	10.45	10.45
648	NYSE	TR	Wed, Nov 3, 1993	10.89	10.89	10.76	10.76
647	NYSE	TR	Tue, Nov 2, 1993	10.89	10.89	10.87	10.89
646	NYSE	TR	Mon, Nov 1, 1993	10.87	10.89	10.87	10.87
645	NYSE	TR	Fri, Oct 29, 1993	10.87	10.94	10.87	10.87
644	NYSE	TR	Thu, Oct 28, 1993	10.90	10.90	10.73	10.87
643	NYSE	TR	Wed, Oct 27, 1993	10.76	10.97	10.76	10.97
642	NYSE	TR	Tue, Oct 26, 1993	10.63	10.73	10.63	10.70
641	NYSE	TR	Mon, Oct 25, 1993	10.59	10.73	10.59	10.66
640	NYSE	TR	Fri, Oct 22, 1993	10.87	10.87	10.66	10.66
639	NYSE	TR	Thu, Oct 21, 1993	10.76	10.87	10.76	10.87
638	NYSE	TR	Wed, Oct 20, 1993	10.78	10.85	10.76	10.83
637	NYSE	TR	Tue, Oct 19, 1993	10.76	10.82	10.71	10.71
636	NYSE	TR	Mon, Oct 18, 1993	10.73	10.80	10.59	10.59
635	NYSE	TR	Fri, Oct 15, 1993	10.66	10.66	10.63	10.66
634	NYSE	TR	Thu, Oct 14, 1993	10.42	10.87	10.38	10.73
633	NYSE	TR	Wed, Oct 13, 1993	10.35	10.38	10.25	10.38
632	NYSE	TR	Tue, Oct 12, 1993	10.25	10.42	10.23	10.42
631	NYSE	TR	Mon, Oct 11, 1993	10.44	10.50	10.23	10.23
630	NYSE	TR	Fri, Oct 8, 1993	10.52	10.52	10.38	10.50
629	NYSE	TR	Thu, Oct 7, 1993	10.45	10.45	10.37	10.45
628	NYSE	TR	Wed, Oct 6, 1993	10.38	10.42	10.38	10.38
627	NYSE	TR	Tue, Oct 5, 1993	10.61	10.73	10.37	10.44
626	NYSE	TR	Mon, Oct 4, 1993	10.49	10.61	10.49	10.59
625	NYSE	TR	Fri, Oct 1, 1993	10.28	10.52	10.28	10.45
624	NYSE	TR	Thu, Sep 30, 1993	9.83	10.37	9.83	10.28
623	NYSE	TR	Wed, Sep 29, 1993	9.69	9.83	9.69	9.69
622	NYSE	TR	Tue, Sep 28, 1993	9.47	9.71	9.47	9.69
621	NYSE	TR	Mon, Sep 27, 1993	9.35	9.41	9.29	9.40
620	NYSE	TR	Fri, Sep 24, 1993	9.22	9.43	9.22	9.41
619	NYSE	TR	Thu, Sep 23, 1993	9.67	9.74	9.14	9.21
618	NYSE	TR	Wed, Sep 22, 1993	9.55	9.69	9.55	9.69
617	NYSE	TR	Tue, Sep 21, 1993	9.38	9.55	9.38	9.55
616	NYSE	TR	Mon, Sep 20, 1993	9.24	9.59	9.21	9.43
615	NYSE	TR	Fri, Sep 17, 1993	9.24	9.28	9.17	9.28
614	NYSE	TR	Thu, Sep 16, 1993	9.21	9.24	9.03	9.24
613	NYSE	TR	Wed, Sep 15, 1993	9.00	9.17	8.93	9.17
612	NYSE	TR	Tue, Sep 14, 1993	9.24	9.24	9.00	9.00
611	NYSE	TR	Mon, Sep 13, 1993	9.10	9.35	9.00	9.24
610	NYSE	TR	Fri, Sep 10, 1993	9.31	9.38	9.07	9.07
609	NYSE	TR	Thu, Sep 9, 1993	9.02	9.35	8.96	9.24
608	NYSE	TR	Wed, Sep 8, 1993	9.28	9.28	9.00	9.02
607	NYSE	TR	Tue, Sep 7, 1993	9.07	9.28	9.07	9.24
606	NYSE	TR	Fri, Sep 3, 1993	9.14	9.17	8.96	9.00
605	NYSE	TR	Thu, Sep 2, 1993	9.48	9.48	9.43	9.47
604	NYSE	TR	Wed, Sep 1, 1993	9.55	9.57	9.50	9.50
603	NYSE	TR	Tue, Aug 31, 1993	9.48	9.60	9.48	9.57
602	NYSE	TR	Mon, Aug 30, 1993	9.59	9.62	9.55	9.55
601	NYSE	TR	Fri, Aug 27, 1993	9.55	9.62	9.48	9.62
600	NYSE	TR	Thu, Aug 26, 1993	9.59	9.62	9.59	9.59
599	NYSE	TR	Wed, Aug 25, 1993	9.62	9.62	9.55	9.62
598	NYSE	TR	Tue, Aug 24, 1993	9.60	9.69	9.47	9.69
597	NYSE	TR	Mon, Aug 23, 1993	9.71	9.71	9.54	9.54
596	NYSE	TR	Fri, Aug 20, 1993	9.69	9.71	9.69	9.71
595	NYSE	TR	Thu, Aug 19, 1993	9.85	9.85	9.74	9.74
594	NYSE	TR	Wed, Aug 18, 1993	9.76	9.83	9.73	9.81
593	NYSE	TR	Tue, Aug 17, 1993	9.66	9.69	9.62	9.69
592	NYSE	TR	Mon, Aug 16, 1993	9.41	9.66	9.41	9.62
591	NYSE	TR	Fri, Aug 13, 1993	9.62	9.66	9.41	9.41
590	NYSE	TR	Thu, Aug 12, 1993	9.80	9.80	9.52	9.62
589	NYSE	TR	Wed, Aug 11, 1993	9.62	9.83	9.55	9.76
588	NYSE	TR	Tue, Aug 10, 1993	9.80	9.80	9.55	9.62
587	NYSE	TR	Mon, Aug 9, 1993	9.95	9.95	9.76	9.76
586	NYSE	TR	Fri, Aug 6, 1993	10.16	10.16	9.93	9.93
585	NYSE	TR	Thu, Aug 5, 1993	10.26	10.26	10.19	10.19
584	NYSE	TR	Wed, Aug 4, 1993	10.18	10.25	10.18	10.19
583	NYSE	TR	Tue, Aug 3, 1993	10.07	10.18	10.04	10.11
582	NYSE	TR	Mon, Aug 2, 1993	9.76	10.05	9.76	10.04
581	NYSE	TR	Fri, Jul 30, 1993	9.76	9.83	9.76	9.76
580	NYSE	TR	Thu, Jul 29, 1993	9.83	9.83	9.73	9.76
579	NYSE	TR	Wed, Jul 28, 1993	9.80	9.93	9.80	9.90
578	NYSE	TR	Tue, Jul 27, 1993	9.69	9.76	9.69	9.73
577	NYSE	TR	Mon, Jul 26, 1993	9.69	9.74	9.69	9.74
576	NYSE	TR	Fri, Jul 23, 1993	9.73	9.74	9.71	9.73
575	NYSE	TR	Thu, Jul 22, 1993	9.90	9.90	9.73	9.76
574	NYSE	TR	Wed, Jul 21, 1993	9.83	9.93	9.83	9.93
573	NYSE	TR	Tue, Jul 20, 1993	9.69	9.80	9.66	9.80
572	NYSE	TR	Mon, Jul 19, 1993	9.74	9.80	9.73	9.74
571	NYSE	TR	Fri, Jul 16, 1993	9.69	9.80	9.69	9.78
570	NYSE	TR	Thu, Jul 15, 1993	9.80	9.80	9.73	9.73
569	NYSE	TR	Wed, Jul 14, 1993	9.88	9.88	9.71	9.71
568	NYSE	TR	Tue, Jul 13, 1993	9.69	9.78	9.66	9.78
567	NYSE	TR	Mon, Jul 12, 1993	9.66	9.69	9.47	9.69
566	NYSE	TR	Fri, Jul 9, 1993	9.78	9.78	9.71	9.73
565	NYSE	TR	Thu, Jul 8, 1993	9.85	9.85	9.76	9.78
564	NYSE	TR	Wed, Jul 7, 1993	9.97	9.97	9.76	9.83
563	NYSE	TR	Tue, Jul 6, 1993	9.97	9.97	9.90	9.97
562	NYSE	TR	Fri, Jul 2, 1993	10.05	10.11	9.97	9.97
561	NYSE	TR	Thu, Jul 1, 1993	9.97	10.11	9.97	10.04
560	NYSE	TR	Wed, Jun 30, 1993	9.81	10.04	9.81	10.04
559	NYSE	TR	Tue, Jun 29, 1993	10.09	10.11	9.76	9.88
558	NYSE	TR	Mon, Jun 28, 1993	9.93	10.02	9.86	10.02
557	NYSE	TR	Fri, Jun 25, 1993	9.85	9.90	9.83	9.86
556	NYSE	TR	Thu, Jun 24, 1993	9.90	9.90	9.83	9.85
555	NYSE	TR	Wed, Jun 23, 1993	9.97	9.97	9.83	9.97
554	NYSE	TR	Tue, Jun 22, 1993	10.18	10.18	9.90	10.04
553	NYSE	TR	Mon, Jun 21, 1993	10.31	10.38	10.11	10.25
552	NYSE	TR	Fri, Jun 18, 1993	10.45	10.52	10.35	10.35
551	NYSE	TR	Thu, Jun 17, 1993	10.37	10.50	10.37	10.38
550	NYSE	TR	Wed, Jun 16, 1993	10.31	10.45	10.31	10.45
549	NYSE	TR	Tue, Jun 15, 1993	10.38	10.42	10.33	10.38
548	NYSE	TR	Mon, Jun 14, 1993	10.42	10.42	10.38	10.38
547	NYSE	TR	Fri, Jun 11, 1993	10.42	10.42	10.38	10.38
546	NYSE	TR	Thu, Jun 10, 1993	10.63	10.63	10.35	10.45
545	NYSE	TR	Wed, Jun 9, 1993	10.73	10.73	10.52	10.59
544	NYSE	TR	Tue, Jun 8, 1993	10.87	10.87	10.80	10.80
543	NYSE	TR	Mon, Jun 7, 1993	10.87	10.87	10.87	10.87
542	NYSE	TR	Fri, Jun 4, 1993	10.97	10.97	10.90	10.90
541	NYSE	TR	Thu, Jun 3, 1993	10.95	11.08	10.95	10.97
540	NYSE	TR	Wed, Jun 2, 1993	10.94	11.01	10.90	10.90
539	NYSE	TR	Tue, Jun 1, 1993	10.87	10.94	10.87	10.90
538	NYSE	TR	Fri, May 28, 1993	10.83	10.90	10.80	10.90
537	NYSE	TR	Thu, May 27, 1993	10.92	10.92	10.85	10.90
536	NYSE	TR	Wed, May 26, 1993	10.94	10.94	10.87	10.94
535	NYSE	TR	Tue, May 25, 1993	10.73	10.87	10.66	10.87
534	NYSE	TR	Mon, May 24, 1993	10.73	10.73	10.73	10.73
533	NYSE	TR	Fri, May 21, 1993	10.83	10.83	10.70	10.76
532	NYSE	TR	Thu, May 20, 1993	10.71	10.80	10.71	10.73
531	NYSE	TR	Wed, May 19, 1993	10.66	10.73	10.59	10.73
530	NYSE	TR	Tue, May 18, 1993	10.80	10.87	10.73	10.80
529	NYSE	TR	Mon, May 17, 1993	10.92	10.92	10.85	10.85
528	NYSE	TR	Fri, May 14, 1993	10.90	10.90	10.87	10.87
527	NYSE	TR	Thu, May 13, 1993	10.59	10.87	10.59	10.87
526	NYSE	TR	Wed, May 12, 1993	10.57	10.63	10.52	10.59
525	NYSE	TR	Tue, May 11, 1993	10.59	10.61	10.49	10.54
524	NYSE	TR	Mon, May 10, 1993	10.73	10.73	10.52	10.52
523	NYSE	TR	Fri, May 7, 1993	10.76	10.83	10.52	10.80
522	NYSE	TR	Thu, May 6, 1993	10.80	10.87	10.76	10.80
521	NYSE	TR	Wed, May 5, 1993	10.90	10.94	10.76	10.76
520	NYSE	TR	Tue, May 4, 1993	10.76	10.94	10.76	10.94
519	NYSE	TR	Mon, May 3, 1993	10.94	10.97	10.73	10.80
518	NYSE	TR	Fri, Apr 30, 1993	10.66	10.94	10.66	10.94
517	NYSE	TR	Thu, Apr 29, 1993	10.44	10.59	10.44	10.59
516	NYSE	TR	Wed, Apr 28, 1993	10.42	10.49	10.37	10.37
515	NYSE	TR	Tue, Apr 27, 1993	10.35	10.44	10.35	10.35
514	NYSE	TR	Mon, Apr 26, 1993	10.35	10.42	10.35	10.35
513	NYSE	TR	Fri, Apr 23, 1993	10.45	10.45	10.38	10.38
512	NYSE	TR	Thu, Apr 22, 1993	10.35	10.44	10.35	10.44
511	NYSE	TR	Wed, Apr 21, 1993	10.57	10.66	10.38	10.38
510	NYSE	TR	Tue, Apr 20, 1993	10.28	10.50	10.25	10.50
509	NYSE	TR	Mon, Apr 19, 1993	10.66	10.66	10.49	10.49
508	NYSE	TR	Fri, Apr 16, 1993	10.70	10.80	10.35	10.73
507	NYSE	TR	Thu, Apr 15, 1993	10.97	10.97	10.38	10.73
506	NYSE	TR	Wed, Apr 14, 1993	11.13	11.32	11.04	11.04
505	NYSE	TR	Tue, Apr 13, 1993	11.08	11.16	11.08	11.09
504	NYSE	TR	Mon, Apr 12, 1993	10.94	11.13	10.90	11.09
503	NYSE	TR	Thu, Apr 8, 1993	10.94	10.94	10.73	10.87
502	NYSE	TR	Wed, Apr 7, 1993	11.15	11.15	10.97	10.97
501	NYSE	TR	Tue, Apr 6, 1993	11.09	11.09	11.01	11.08
500	NYSE	TR	Mon, Apr 5, 1993	11.35	11.35	11.08	11.08
499	NYSE	TR	Fri, Apr 2, 1993	11.39	11.42	11.35	11.42
498	NYSE	TR	Thu, Apr 1, 1993	11.47	11.54	11.40	11.40
497	NYSE	TR	Wed, Mar 31, 1993	11.35	11.54	11.35	11.54
496	NYSE	TR	Tue, Mar 30, 1993	11.35	11.42	11.35	11.35
495	NYSE	TR	Mon, Mar 29, 1993	11.40	11.40	11.35	11.35
494	NYSE	TR	Fri, Mar 26, 1993	11.49	11.49	11.39	11.39
493	NYSE	TR	Thu, Mar 25, 1993	11.39	11.49	11.39	11.49
492	NYSE	TR	Wed, Mar 24, 1993	11.25	11.32	11.25	11.32
491	NYSE	TR	Tue, Mar 23, 1993	11.09	11.32	11.09	11.32
490	NYSE	TR	Mon, Mar 22, 1993	11.28	11.28	11.06	11.09
489	NYSE	TR	Fri, Mar 19, 1993	11.39	11.39	11.28	11.37
488	NYSE	TR	Thu, Mar 18, 1993	11.44	11.44	11.20	11.42
487	NYSE	TR	Wed, Mar 17, 1993	11.28	11.49	11.28	11.37
486	NYSE	TR	Tue, Mar 16, 1993	11.01	11.35	11.01	11.35
485	NYSE	TR	Mon, Mar 15, 1993	11.04	11.04	11.04	11.04
484	NYSE	TR	Fri, Mar 12, 1993	10.83	11.04	10.83	11.04
483	NYSE	TR	Thu, Mar 11, 1993	11.11	11.35	11.09	11.15
482	NYSE	TR	Wed, Mar 10, 1993	11.08	11.11	11.04	11.11
481	NYSE	TR	Tue, Mar 9, 1993	11.15	11.15	11.01	11.02
480	NYSE	TR	Mon, Mar 8, 1993	11.15	11.15	11.08	11.11
479	NYSE	TR	Fri, Mar 5, 1993	10.87	11.11	10.87	11.11
478	NYSE	TR	Thu, Mar 4, 1993	10.89	11.01	10.82	10.82
477	NYSE	TR	Wed, Mar 3, 1993	10.66	10.92	10.66	10.92
476	NYSE	TR	Tue, Mar 2, 1993	10.52	10.80	10.52	10.63
475	NYSE	TR	Mon, Mar 1, 1993	10.73	10.73	10.52	10.59
474	NYSE	TR	Fri, Feb 26, 1993	10.68	10.87	10.61	10.80
473	NYSE	TR	Thu, Feb 25, 1993	10.76	10.76	10.66	10.66
472	NYSE	TR	Wed, Feb 24, 1993	10.66	10.70	10.45	10.70
471	NYSE	TR	Tue, Feb 23, 1993	10.76	10.83	10.35	10.63
470	NYSE	TR	Mon, Feb 22, 1993	10.90	10.90	10.64	10.78
469	NYSE	TR	Fri, Feb 19, 1993	11.13	11.13	10.90	10.90
468	NYSE	TR	Thu, Feb 18, 1993	10.73	11.04	10.64	11.04
467	NYSE	TR	Wed, Feb 17, 1993	10.73	10.80	10.52	10.66
466	NYSE	TR	Tue, Feb 16, 1993	10.90	10.90	10.66	10.73
465	NYSE	TR	Fri, Feb 12, 1993	10.90	10.97	10.87	10.87
464	NYSE	TR	Thu, Feb 11, 1993	10.76	10.83	10.73	10.83
463	NYSE	TR	Wed, Feb 10, 1993	10.76	10.76	10.73	10.73
462	NYSE	TR	Tue, Feb 9, 1993	10.59	10.76	10.59	10.73
461	NYSE	TR	Mon, Feb 8, 1993	10.82	10.83	10.70	10.76
460	NYSE	TR	Fri, Feb 5, 1993	10.87	11.04	10.76	10.85
459	NYSE	TR	Thu, Feb 4, 1993	10.66	10.94	10.66	10.83
458	NYSE	TR	Wed, Feb 3, 1993	10.78	10.80	10.70	10.73
457	NYSE	TR	Tue, Feb 2, 1993	10.78	10.83	10.78	10.82
456	NYSE	TR	Mon, Feb 1, 1993	10.87	10.94	10.87	10.90
455	NYSE	TR	Fri, Jan 29, 1993	10.71	10.85	10.71	10.85
454	NYSE	TR	Thu, Jan 28, 1993	10.73	10.83	10.73	10.78
453	NYSE	TR	Wed, Jan 27, 1993	10.87	10.87	10.71	10.78
452	NYSE	TR	Tue, Jan 26, 1993	11.01	11.01	10.90	10.94
451	NYSE	TR	Mon, Jan 25, 1993	10.85	11.04	10.71	11.04
450	NYSE	TR	Fri, Jan 22, 1993	10.63	10.92	10.63	10.92
449	NYSE	TR	Thu, Jan 21, 1993	10.45	10.66	10.38	10.59
448	NYSE	TR	Wed, Jan 20, 1993	10.35	10.52	10.35	10.38
447	NYSE	TR	Tue, Jan 19, 1993	10.59	10.64	10.28	10.38
446	NYSE	TR	Mon, Jan 18, 1993	10.56	10.63	10.52	10.52
445	NYSE	TR	Fri, Jan 15, 1993	10.37	10.50	10.37	10.50
444	NYSE	TR	Thu, Jan 14, 1993	10.49	10.52	10.42	10.44
443	NYSE	TR	Wed, Jan 13, 1993	10.52	10.56	10.52	10.56
442	NYSE	TR	Tue, Jan 12, 1993	10.31	10.47	10.31	10.47
441	NYSE	TR	Mon, Jan 11, 1993	10.31	10.45	10.18	10.25
440	NYSE	TR	Fri, Jan 8, 1993	10.18	10.38	10.11	10.28
439	NYSE	TR	Thu, Jan 7, 1993	10.38	10.44	10.25	10.25
438	NYSE	TR	Wed, Jan 6, 1993	10.59	10.59	10.40	10.45
437	NYSE	TR	Tue, Jan 5, 1993	10.52	10.59	10.38	10.54
436	NYSE	TR	Mon, Jan 4, 1993	10.73	10.75	10.38	10.47
435	NYSE	TR	Thu, Dec 31, 1992	10.92	10.95	10.71	10.73
434	NYSE	TR	Wed, Dec 30, 1992	11.04	11.04	10.94	10.97
433	NYSE	TR	Tue, Dec 29, 1992	11.01	11.08	11.01	11.01
432	NYSE	TR	Mon, Dec 28, 1992	11.08	11.21	10.87	10.94
431	NYSE	TR	Thu, Dec 24, 1992	11.47	11.47	11.23	11.30
430	NYSE	TR	Wed, Dec 23, 1992	11.47	11.47	11.34	11.40
429	NYSE	TR	Tue, Dec 22, 1992	11.11	11.42	11.11	11.42
428	NYSE	TR	Mon, Dec 21, 1992	11.08	11.15	10.83	11.15
427	NYSE	TR	Fri, Dec 18, 1992	11.08	11.11	11.02	11.08
426	NYSE	TR	Thu, Dec 17, 1992	11.13	11.16	11.04	11.04
425	NYSE	TR	Wed, Dec 16, 1992	11.23	11.23	11.04	11.18
424	NYSE	TR	Tue, Dec 15, 1992	11.25	11.32	11.21	11.21
423	NYSE	TR	Mon, Dec 14, 1992	11.18	11.25	11.11	11.18
422	NYSE	TR	Fri, Dec 11, 1992	10.94	11.15	10.94	11.15
421	NYSE	TR	Thu, Dec 10, 1992	11.28	11.28	10.90	11.01
420	NYSE	TR	Wed, Dec 9, 1992	11.51	11.51	11.35	11.35
419	NYSE	TR	Tue, Dec 8, 1992	11.49	11.49	11.42	11.47
418	NYSE	TR	Mon, Dec 7, 1992	11.08	11.60	11.08	11.49
417	NYSE	TR	Fri, Dec 4, 1992	11.08	11.08	11.01	11.01
416	NYSE	TR	Thu, Dec 3, 1992	10.97	11.06	10.97	11.06
415	NYSE	TR	Wed, Dec 2, 1992	10.95	10.97	10.87	10.94
414	NYSE	TR	Tue, Dec 1, 1992	10.99	11.08	10.99	11.06
413	NYSE	TR	Mon, Nov 30, 1992	11.04	11.06	10.99	11.06
412	NYSE	TR	Fri, Nov 27, 1992	10.97	11.04	10.97	11.04
411	NYSE	TR	Wed, Nov 25, 1992	11.02	11.06	10.90	11.06
410	NYSE	TR	Tue, Nov 24, 1992	10.87	10.99	10.73	10.99
409	NYSE	TR	Mon, Nov 23, 1992	10.80	10.80	10.76	10.76
408	NYSE	TR	Fri, Nov 20, 1992	10.87	10.94	10.80	10.83
407	NYSE	TR	Thu, Nov 19, 1992	10.90	10.94	10.87	10.87
406	NYSE	TR	Wed, Nov 18, 1992	11.08	11.08	10.97	10.97
405	NYSE	TR	Tue, Nov 17, 1992	11.15	11.18	11.01	11.08
404	NYSE	TR	Mon, Nov 16, 1992	11.11	11.21	11.11	11.18
403	NYSE	TR	Fri, Nov 13, 1992	11.21	11.25	11.15	11.21
402	NYSE	TR	Thu, Nov 12, 1992	11.08	11.21	11.08	11.21
401	NYSE	TR	Wed, Nov 11, 1992	11.01	11.20	11.01	11.13
400	NYSE	TR	Tue, Nov 10, 1992	10.87	11.08	10.83	11.04
399	NYSE	TR	Mon, Nov 9, 1992	11.15	11.15	10.87	10.87
398	NYSE	TR	Fri, Nov 6, 1992	10.80	11.15	10.80	11.08
397	NYSE	TR	Thu, Nov 5, 1992	10.87	10.94	10.87	10.87
396	NYSE	TR	Wed, Nov 4, 1992	10.76	10.87	10.70	10.87
395	NYSE	TR	Tue, Nov 3, 1992	10.85	10.87	10.75	10.80
394	NYSE	TR	Mon, Nov 2, 1992	10.85	10.95	10.85	10.94
393	NYSE	TR	Fri, Oct 30, 1992	10.90	10.90	10.87	10.90
392	NYSE	TR	Thu, Oct 29, 1992	11.08	11.08	10.90	10.97
391	NYSE	TR	Wed, Oct 28, 1992	11.18	11.18	11.01	11.08
390	NYSE	TR	Tue, Oct 27, 1992	11.08	11.18	11.01	11.18
389	NYSE	TR	Mon, Oct 26, 1992	11.06	11.06	10.87	11.01
388	NYSE	TR	Fri, Oct 23, 1992	11.09	11.09	10.99	10.99
387	NYSE	TR	Thu, Oct 22, 1992	11.04	11.09	10.90	11.09
386	NYSE	TR	Wed, Oct 21, 1992	11.35	11.35	11.01	11.11
385	NYSE	TR	Tue, Oct 20, 1992	11.34	11.35	11.15	11.35
384	NYSE	TR	Mon, Oct 19, 1992	11.42	11.42	11.30	11.30
383	NYSE	TR	Fri, Oct 16, 1992	11.56	11.56	11.08	11.40
382	NYSE	TR	Thu, Oct 15, 1992	11.01	11.70	10.90	11.56
381	NYSE	TR	Wed, Oct 14, 1992	10.80	11.11	10.80	11.01
380	NYSE	TR	Tue, Oct 13, 1992	11.06	11.06	10.87	10.87
379	NYSE	TR	Mon, Oct 12, 1992	11.06	11.06	11.06	11.06
378	NYSE	TR	Fri, Oct 9, 1992	11.08	11.08	11.01	11.06
377	NYSE	TR	Thu, Oct 8, 1992	11.06	11.08	11.04	11.04
376	NYSE	TR	Wed, Oct 7, 1992	11.04	11.08	11.04	11.06
375	NYSE	TR	Tue, Oct 6, 1992	10.90	11.08	10.90	11.08
374	NYSE	TR	Mon, Oct 5, 1992	11.01	11.01	10.83	10.90
373	NYSE	TR	Fri, Oct 2, 1992	10.94	11.08	10.94	11.08
372	NYSE	TR	Thu, Oct 1, 1992	10.94	11.01	10.92	11.01
371	NYSE	TR	Wed, Sep 30, 1992	10.85	10.94	10.85	10.92
370	NYSE	TR	Tue, Sep 29, 1992	10.64	10.92	10.64	10.92
369	NYSE	TR	Mon, Sep 28, 1992	10.66	10.66	10.64	10.64
368	NYSE	TR	Fri, Sep 25, 1992	10.78	10.80	10.70	10.70
367	NYSE	TR	Thu, Sep 24, 1992	10.73	10.78	10.68	10.73
366	NYSE	TR	Wed, Sep 23, 1992	10.80	10.90	10.66	10.73
365	NYSE	TR	Tue, Sep 22, 1992	11.01	11.01	10.71	10.71
364	NYSE	TR	Mon, Sep 21, 1992	10.99	11.01	10.97	11.01
363	NYSE	TR	Fri, Sep 18, 1992	11.01	11.01	10.87	10.99
362	NYSE	TR	Thu, Sep 17, 1992	10.99	11.08	10.99	11.08
361	NYSE	TR	Wed, Sep 16, 1992	11.04	11.06	11.02	11.06
360	NYSE	TR	Tue, Sep 15, 1992	11.01	11.01	10.83	11.01
359	NYSE	TR	Mon, Sep 14, 1992	11.18	11.20	10.97	11.06
358	NYSE	TR	Fri, Sep 11, 1992	11.08	11.20	11.08	11.15
357	NYSE	TR	Thu, Sep 10, 1992	10.83	11.08	10.82	11.04
356	NYSE	TR	Wed, Sep 9, 1992	11.08	11.08	10.76	10.85
355	NYSE	TR	Tue, Sep 8, 1992	11.40	11.49	11.04	11.06
354	NYSE	TR	Fri, Sep 4, 1992	11.21	11.46	11.15	11.37
353	NYSE	TR	Thu, Sep 3, 1992	10.94	11.32	10.90	11.11
352	NYSE	TR	Wed, Sep 2, 1992	10.73	11.01	10.70	10.92
351	NYSE	TR	Tue, Sep 1, 1992	10.63	10.80	10.61	10.70
350	NYSE	TR	Mon, Aug 31, 1992	10.66	10.71	10.49	10.59
349	NYSE	TR	Fri, Aug 28, 1992	10.59	10.70	10.59	10.66
348	NYSE	TR	Thu, Aug 27, 1992	10.56	10.56	10.49	10.56
347	NYSE	TR	Wed, Aug 26, 1992	10.52	10.52	10.49	10.49
346	NYSE	TR	Tue, Aug 25, 1992	10.64	10.64	10.49	10.52
345	NYSE	TR	Mon, Aug 24, 1992	10.61	10.61	10.54	10.61
344	NYSE	TR	Fri, Aug 21, 1992	10.56	10.59	10.54	10.57
343	NYSE	TR	Thu, Aug 20, 1992	10.23	10.49	10.23	10.49
342	NYSE	TR	Wed, Aug 19, 1992	10.30	10.31	10.28	10.30
341	NYSE	TR	Tue, Aug 18, 1992	10.26	10.30	10.14	10.30
340	NYSE	TR	Mon, Aug 17, 1992	10.44	10.44	10.25	10.25
339	NYSE	TR	Fri, Aug 14, 1992	10.35	10.45	10.35	10.44
338	NYSE	TR	Thu, Aug 13, 1992	10.31	10.52	10.18	10.38
337	NYSE	TR	Wed, Aug 12, 1992	10.49	10.59	10.28	10.28
336	NYSE	TR	Tue, Aug 11, 1992	10.38	10.38	10.26	10.38
335	NYSE	TR	Mon, Aug 10, 1992	10.16	10.37	10.16	10.30
334	NYSE	TR	Fri, Aug 7, 1992	10.31	10.31	10.18	10.19
333	NYSE	TR	Thu, Aug 6, 1992	10.04	10.35	10.04	10.25
332	NYSE	TR	Wed, Aug 5, 1992	10.14	10.14	10.00	10.04
331	NYSE	TR	Tue, Aug 4, 1992	9.90	10.11	9.90	10.11
330	NYSE	TR	Mon, Aug 3, 1992	9.83	9.86	9.78	9.86
329	NYSE	TR	Fri, Jul 31, 1992	9.69	9.86	9.69	9.78
328	NYSE	TR	Thu, Jul 30, 1992	9.62	9.73	9.52	9.69
327	NYSE	TR	Wed, Jul 29, 1992	9.52	10.00	9.52	9.76
326	NYSE	TR	Tue, Jul 28, 1992	9.03	9.52	9.03	9.41
325	NYSE	TR	Mon, Jul 27, 1992	8.96	8.96	8.90	8.90
324	NYSE	TR	Fri, Jul 24, 1992	8.93	8.93	8.93	8.93
323	NYSE	TR	Thu, Jul 23, 1992	8.79	8.86	8.79	8.86
322	NYSE	TR	Wed, Jul 22, 1992	8.72	8.76	8.72	8.76
321	NYSE	TR	Tue, Jul 21, 1992	8.81	8.81	8.74	8.76
320	NYSE	TR	Mon, Jul 20, 1992	9.00	9.00	8.74	8.81
319	NYSE	TR	Fri, Jul 17, 1992	8.91	9.07	8.91	9.00
318	NYSE	TR	Thu, Jul 16, 1992	8.64	8.84	8.64	8.84
317	NYSE	TR	Wed, Jul 15, 1992	8.53	8.58	8.53	8.57
316	NYSE	TR	Tue, Jul 14, 1992	8.62	8.62	8.53	8.53
315	NYSE	TR	Mon, Jul 13, 1992	8.79	8.79	8.65	8.65
314	NYSE	TR	Fri, Jul 10, 1992	8.51	8.72	8.51	8.70
313	NYSE	TR	Thu, Jul 9, 1992	8.38	8.51	8.36	8.48
312	NYSE	TR	Wed, Jul 8, 1992	8.58	8.58	8.38	8.45
311	NYSE	TR	Tue, Jul 7, 1992	8.76	8.76	8.48	8.58
310	NYSE	TR	Mon, Jul 6, 1992	8.83	8.83	8.55	8.76
309	NYSE	TR	Thu, Jul 2, 1992	8.77	8.86	8.77	8.79
308	NYSE	TR	Wed, Jul 1, 1992	8.79	8.93	8.79	8.84
307	NYSE	TR	Tue, Jun 30, 1992	8.69	8.77	8.69	8.77
306	NYSE	TR	Mon, Jun 29, 1992	8.69	8.79	8.65	8.67
305	NYSE	TR	Fri, Jun 26, 1992	8.39	8.62	8.39	8.62
304	NYSE	TR	Thu, Jun 25, 1992	8.31	8.41	8.31	8.39
303	NYSE	TR	Wed, Jun 24, 1992	8.36	8.41	8.31	8.31
302	NYSE	TR	Tue, Jun 23, 1992	8.57	8.57	8.39	8.43
301	NYSE	TR	Mon, Jun 22, 1992	8.83	8.83	8.50	8.57
300	NYSE	TR	Fri, Jun 19, 1992	8.81	8.86	8.81	8.86
299	NYSE	TR	Thu, Jun 18, 1992	8.84	8.84	8.72	8.74
298	NYSE	TR	Wed, Jun 17, 1992	8.67	8.86	8.62	8.83
297	NYSE	TR	Tue, Jun 16, 1992	8.46	8.64	8.46	8.62
296	NYSE	TR	Mon, Jun 15, 1992	8.62	8.62	8.27	8.53
295	NYSE	TR	Fri, Jun 12, 1992	8.93	8.93	8.72	8.72
294	NYSE	TR	Thu, Jun 11, 1992	8.96	9.00	8.96	9.00
293	NYSE	TR	Wed, Jun 10, 1992	9.03	9.03	8.96	9.03
292	NYSE	TR	Tue, Jun 9, 1992	9.00	9.00	8.91	9.00
291	NYSE	TR	Mon, Jun 8, 1992	9.02	9.02	8.96	8.96
290	NYSE	TR	Fri, Jun 5, 1992	9.07	9.09	9.07	9.09
289	NYSE	TR	Thu, Jun 4, 1992	9.10	9.14	9.07	9.07
288	NYSE	TR	Wed, Jun 3, 1992	9.10	9.17	9.10	9.17
287	NYSE	TR	Tue, Jun 2, 1992	9.07	9.07	8.86	9.03
286	NYSE	TR	Mon, Jun 1, 1992	9.07	9.21	9.00	9.14
285	NYSE	TR	Fri, May 29, 1992	9.21	9.28	9.09	9.09
284	NYSE	TR	Thu, May 28, 1992	9.35	9.35	9.28	9.33
283	NYSE	TR	Wed, May 27, 1992	9.26	9.38	9.26	9.35
282	NYSE	TR	Tue, May 26, 1992	9.41	9.41	9.24	9.24
281	NYSE	TR	Fri, May 22, 1992	9.14	9.38	9.14	9.38
280	NYSE	TR	Thu, May 21, 1992	9.15	9.15	9.12	9.12
279	NYSE	TR	Wed, May 20, 1992	9.14	9.26	9.07	9.26
278	NYSE	TR	Tue, May 19, 1992	9.07	9.21	9.07	9.21
277	NYSE	TR	Mon, May 18, 1992	9.07	9.14	9.07	9.07
276	NYSE	TR	Fri, May 15, 1992	9.21	9.24	9.14	9.14
275	NYSE	TR	Thu, May 14, 1992	9.28	9.28	9.03	9.21
274	NYSE	TR	Wed, May 13, 1992	9.29	9.29	9.07	9.21
273	NYSE	TR	Tue, May 12, 1992	9.28	9.38	9.28	9.29
272	NYSE	TR	Mon, May 11, 1992	9.41	9.43	9.00	9.24
271	NYSE	TR	Fri, May 8, 1992	9.69	9.69	9.41	9.41
270	NYSE	TR	Thu, May 7, 1992	9.97	9.97	9.74	9.74
269	NYSE	TR	Wed, May 6, 1992	9.93	9.93	9.93	9.93
268	NYSE	TR	Tue, May 5, 1992	9.76	9.90	9.76	9.86
267	NYSE	TR	Mon, May 4, 1992	10.00	10.00	9.69	9.69
266	NYSE	TR	Fri, May 1, 1992	9.92	9.97	9.90	9.93
265	NYSE	TR	Thu, Apr 30, 1992	9.59	9.93	9.59	9.92
264	NYSE	TR	Wed, Apr 29, 1992	9.69	9.69	9.55	9.62
263	NYSE	TR	Tue, Apr 28, 1992	9.88	9.90	9.76	9.76
262	NYSE	TR	Mon, Apr 27, 1992	10.02	10.02	9.88	9.90
261	NYSE	TR	Fri, Apr 24, 1992	10.23	10.23	10.09	10.09
260	NYSE	TR	Thu, Apr 23, 1992	10.23	10.30	10.23	10.30
259	NYSE	TR	Wed, Apr 22, 1992	10.18	10.19	10.16	10.18
258	NYSE	TR	Tue, Apr 21, 1992	10.25	10.30	10.18	10.23
257	NYSE	TR	Mon, Apr 20, 1992	10.21	10.21	10.11	10.18
256	NYSE	TR	Thu, Apr 16, 1992	10.35	10.35	10.11	10.12
255	NYSE	TR	Wed, Apr 15, 1992	10.28	10.35	10.28	10.35
254	NYSE	TR	Tue, Apr 14, 1992	10.28	10.35	10.21	10.21
253	NYSE	TR	Mon, Apr 13, 1992	10.23	10.23	10.21	10.21
252	NYSE	TR	Fri, Apr 10, 1992	10.25	10.30	10.18	10.30
251	NYSE	TR	Thu, Apr 9, 1992	10.33	10.33	10.23	10.25
250	NYSE	TR	Wed, Apr 8, 1992	10.23	10.26	10.23	10.26
249	NYSE	TR	Tue, Apr 7, 1992	10.45	10.45	10.31	10.33
248	NYSE	TR	Mon, Apr 6, 1992	10.54	10.54	10.52	10.52
247	NYSE	TR	Fri, Apr 3, 1992	10.63	10.63	10.61	10.61
246	NYSE	TR	Thu, Apr 2, 1992	10.63	10.63	10.59	10.63
245	NYSE	TR	Wed, Apr 1, 1992	10.35	10.59	10.35	10.59
244	NYSE	TR	Tue, Mar 31, 1992	10.40	10.40	10.35	10.35
243	NYSE	TR	Mon, Mar 30, 1992	10.04	10.42	9.97	10.40
242	NYSE	TR	Fri, Mar 27, 1992	10.52	10.54	9.97	10.09
241	NYSE	TR	Thu, Mar 26, 1992	10.76	10.76	10.56	10.56
240	NYSE	TR	Wed, Mar 25, 1992	10.90	10.90	10.76	10.80
239	NYSE	TR	Tue, Mar 24, 1992	11.25	11.27	10.89	10.90
238	NYSE	TR	Mon, Mar 23, 1992	10.82	11.46	10.82	11.23
237	NYSE	TR	Fri, Mar 20, 1992	10.57	10.82	10.47	10.82
236	NYSE	TR	Thu, Mar 19, 1992	10.44	10.44	10.44	10.44
235	NYSE	TR	Wed, Mar 18, 1992	10.31	10.44	10.25	10.37
234	NYSE	TR	Tue, Mar 17, 1992	10.18	10.25	10.18	10.25
233	NYSE	TR	Mon, Mar 16, 1992	10.04	10.11	9.83	10.11
232	NYSE	TR	Fri, Mar 13, 1992	10.14	10.14	10.09	10.09
231	NYSE	TR	Thu, Mar 12, 1992	10.31	10.31	10.21	10.21
230	NYSE	TR	Wed, Mar 11, 1992	10.63	10.63	10.52	10.59
229	NYSE	TR	Tue, Mar 10, 1992	10.52	10.63	10.52	10.63
228	NYSE	TR	Mon, Mar 9, 1992	10.40	10.47	10.40	10.45
227	NYSE	TR	Fri, Mar 6, 1992	10.26	10.45	10.26	10.33
226	NYSE	TR	Thu, Mar 5, 1992	10.25	10.31	10.25	10.31
225	NYSE	TR	Wed, Mar 4, 1992	10.28	10.28	10.25	10.26
224	NYSE	TR	Tue, Mar 3, 1992	10.28	10.35	10.28	10.28
223	NYSE	TR	Mon, Mar 2, 1992	10.02	10.31	10.02	10.31
222	NYSE	TR	Fri, Feb 28, 1992	10.28	10.35	10.11	10.11
221	NYSE	TR	Thu, Feb 27, 1992	10.25	10.25	10.07	10.21
220	NYSE	TR	Wed, Feb 26, 1992	10.18	10.28	10.11	10.25
219	NYSE	TR	Tue, Feb 25, 1992	10.11	10.25	10.11	10.11
218	NYSE	TR	Mon, Feb 24, 1992	10.18	10.18	10.11	10.11
217	NYSE	TR	Fri, Feb 21, 1992	10.25	10.31	10.09	10.11
216	NYSE	TR	Thu, Feb 20, 1992	10.31	10.45	10.31	10.31
215	NYSE	TR	Wed, Feb 19, 1992	10.38	10.38	10.38	10.38
214	NYSE	TR	Tue, Feb 18, 1992	10.31	10.47	10.30	10.38
213	NYSE	TR	Fri, Feb 14, 1992	10.25	10.31	10.25	10.31
212	NYSE	TR	Thu, Feb 13, 1992	10.26	10.31	10.25	10.31
211	NYSE	TR	Wed, Feb 12, 1992	10.45	10.52	10.31	10.33
210	NYSE	TR	Tue, Feb 11, 1992	10.31	10.66	10.31	10.52
209	NYSE	TR	Mon, Feb 10, 1992	10.05	10.38	10.05	10.25
208	NYSE	TR	Fri, Feb 7, 1992	10.00	10.07	9.93	9.99
207	NYSE	TR	Thu, Feb 6, 1992	10.16	10.23	10.00	10.00
206	NYSE	TR	Wed, Feb 5, 1992	9.78	10.11	9.66	10.09
205	NYSE	TR	Tue, Feb 4, 1992	9.83	9.93	9.76	9.76
204	NYSE	TR	Mon, Feb 3, 1992	10.11	10.11	9.90	9.90
203	NYSE	TR	Fri, Jan 31, 1992	10.11	10.11	10.04	10.11
202	NYSE	TR	Thu, Jan 30, 1992	10.07	10.11	9.97	10.11
201	NYSE	TR	Wed, Jan 29, 1992	10.28	10.28	10.07	10.07
200	NYSE	TR	Tue, Jan 28, 1992	10.14	10.28	10.11	10.28
199	NYSE	TR	Mon, Jan 27, 1992	10.21	10.25	10.21	10.21
198	NYSE	TR	Fri, Jan 24, 1992	10.37	10.42	10.25	10.25
197	NYSE	TR	Thu, Jan 23, 1992	10.38	10.52	10.38	10.38
196	NYSE	TR	Wed, Jan 22, 1992	10.31	10.38	10.26	10.31
195	NYSE	TR	Tue, Jan 21, 1992	10.56	10.56	10.31	10.31
194	NYSE	TR	Mon, Jan 20, 1992	10.40	10.70	10.11	10.59
193	NYSE	TR	Fri, Jan 17, 1992	10.78	10.78	10.50	10.52
192	NYSE	TR	Thu, Jan 16, 1992	11.08	11.08	10.83	10.85
191	NYSE	TR	Wed, Jan 15, 1992	10.87	11.28	10.80	11.15
190	NYSE	TR	Tue, Jan 14, 1992	10.52	10.89	10.52	10.80
189	NYSE	TR	Mon, Jan 13, 1992	10.68	10.68	10.52	10.59
188	NYSE	TR	Fri, Jan 10, 1992	10.73	10.76	10.66	10.66
187	NYSE	TR	Thu, Jan 9, 1992	10.76	10.80	10.70	10.70
186	NYSE	TR	Wed, Jan 8, 1992	10.66	10.76	10.66	10.70
185	NYSE	TR	Tue, Jan 7, 1992	10.63	10.80	10.45	10.70
184	NYSE	TR	Mon, Jan 6, 1992	10.56	10.56	10.45	10.45
183	NYSE	TR	Fri, Jan 3, 1992	10.38	10.52	10.38	10.45
182	NYSE	TR	Thu, Jan 2, 1992	10.12	10.19	10.12	10.18
181	NYSE	TR	Tue, Dec 31, 1991	10.31	10.38	10.09	10.16
180	NYSE	TR	Mon, Dec 30, 1991	10.38	10.38	10.25	10.25
179	NYSE	TR	Fri, Dec 27, 1991	10.14	10.35	10.14	10.33
178	NYSE	TR	Thu, Dec 26, 1991	9.73	10.07	9.73	10.07
177	NYSE	TR	Tue, Dec 24, 1991	9.66	9.80	9.59	9.80
176	NYSE	TR	Mon, Dec 23, 1991	9.52	9.55	9.52	9.55
175	NYSE	TR	Fri, Dec 20, 1991	9.48	9.48	9.45	9.45
174	NYSE	TR	Thu, Dec 19, 1991	9.55	9.55	9.41	9.41
173	NYSE	TR	Wed, Dec 18, 1991	9.55	9.60	9.54	9.55
172	NYSE	TR	Tue, Dec 17, 1991	9.52	9.52	9.45	9.48
171	NYSE	TR	Mon, Dec 16, 1991	9.47	9.50	9.43	9.50
170	NYSE	TR	Fri, Dec 13, 1991	9.52	9.54	9.47	9.47
169	NYSE	TR	Thu, Dec 12, 1991	9.50	9.50	9.48	9.48
168	NYSE	TR	Wed, Dec 11, 1991	9.41	9.48	9.38	9.43
167	NYSE	TR	Tue, Dec 10, 1991	9.41	9.45	9.38	9.41
166	NYSE	TR	Mon, Dec 9, 1991	9.47	9.48	9.41	9.41
165	NYSE	TR	Fri, Dec 6, 1991	9.52	9.52	9.40	9.41
164	NYSE	TR	Thu, Dec 5, 1991	9.66	9.78	9.48	9.66
163	NYSE	TR	Wed, Dec 4, 1991	9.31	9.69	9.31	9.69
162	NYSE	TR	Tue, Dec 3, 1991	9.14	9.31	9.14	9.28
161	NYSE	TR	Mon, Dec 2, 1991	8.88	9.05	8.88	9.05
160	NYSE	TR	Fri, Nov 29, 1991	8.77	8.88	8.77	8.88
159	NYSE	TR	Wed, Nov 27, 1991	8.77	8.79	8.76	8.76
158	NYSE	TR	Tue, Nov 26, 1991	8.76	8.77	8.74	8.77
157	NYSE	TR	Mon, Nov 25, 1991	8.79	8.79	8.79	8.79
156	NYSE	TR	Fri, Nov 22, 1991	8.79	8.79	8.72	8.79
155	NYSE	TR	Thu, Nov 21, 1991	8.76	8.79	8.76	8.79
154	NYSE	TR	Wed, Nov 20, 1991	8.62	8.77	8.58	8.76
153	NYSE	TR	Tue, Nov 19, 1991	8.57	8.62	8.51	8.62
152	NYSE	TR	Mon, Nov 18, 1991	8.58	8.60	8.58	8.60
151	NYSE	TR	Fri, Nov 15, 1991	8.72	8.83	8.65	8.65
150	NYSE	TR	Thu, Nov 14, 1991	8.74	8.74	8.72	8.72
149	NYSE	TR	Wed, Nov 13, 1991	8.65	8.70	8.65	8.70
148	NYSE	TR	Tue, Nov 12, 1991	8.62	8.62	8.58	8.62
147	NYSE	TR	Mon, Nov 11, 1991	8.62	8.67	8.62	8.62
146	NYSE	TR	Fri, Nov 8, 1991	8.67	8.67	8.62	8.62
145	NYSE	TR	Thu, Nov 7, 1991	8.51	8.64	8.51	8.64
144	NYSE	TR	Wed, Nov 6, 1991	8.48	8.55	8.46	8.48
143	NYSE	TR	Tue, Nov 5, 1991	8.57	8.57	8.51	8.51
142	NYSE	TR	Mon, Nov 4, 1991	8.65	8.65	8.58	8.58
141	NYSE	TR	Fri, Nov 1, 1991	8.57	8.65	8.57	8.65
140	NYSE	TR	Thu, Oct 31, 1991	8.50	8.58	8.50	8.57
139	NYSE	TR	Wed, Oct 30, 1991	8.58	8.58	8.46	8.46
138	NYSE	TR	Tue, Oct 29, 1991	8.57	8.58	8.45	8.58
137	NYSE	TR	Mon, Oct 28, 1991	8.20	8.51	8.20	8.51
136	NYSE	TR	Fri, Oct 25, 1991	8.10	8.24	8.10	8.17
135	NYSE	TR	Thu, Oct 24, 1991	8.15	8.20	8.12	8.12
134	NYSE	TR	Wed, Oct 23, 1991	8.00	8.06	8.00	8.06
133	NYSE	TR	Tue, Oct 22, 1991	7.89	7.96	7.82	7.96
132	NYSE	TR	Mon, Oct 21, 1991	7.82	7.87	7.82	7.87
131	NYSE	TR	Fri, Oct 18, 1991	7.82	7.93	7.65	7.86
130	NYSE	TR	Thu, Oct 17, 1991	7.86	7.86	7.86	7.86
129	NYSE	TR	Wed, Oct 16, 1991	7.87	7.89	7.82	7.86
128	NYSE	TR	Tue, Oct 15, 1991	7.94	7.96	7.82	7.91
127	NYSE	TR	Mon, Oct 14, 1991	7.98	7.98	7.94	7.94
126	NYSE	TR	Fri, Oct 11, 1991	8.08	8.08	8.01	8.01
125	NYSE	TR	Thu, Oct 10, 1991	7.96	8.10	7.96	8.06
124	NYSE	TR	Wed, Oct 9, 1991	8.06	8.06	7.94	7.94
123	NYSE	TR	Tue, Oct 8, 1991	8.17	8.17	8.05	8.06
122	NYSE	TR	Mon, Oct 7, 1991	8.15	8.17	8.12	8.17
121	NYSE	TR	Fri, Oct 4, 1991	8.22	8.22	8.13	8.13
120	NYSE	TR	Thu, Oct 3, 1991	8.20	8.20	8.20	8.20
119	NYSE	TR	Wed, Oct 2, 1991	8.17	8.20	8.17	8.17
118	NYSE	TR	Tue, Oct 1, 1991	8.03	8.15	8.01	8.15
117	NYSE	TR	Mon, Sep 30, 1991	8.03	8.06	8.00	8.06
116	NYSE	TR	Fri, Sep 27, 1991	7.93	8.00	7.93	8.00
115	NYSE	TR	Thu, Sep 26, 1991	7.89	7.96	7.89	7.96
114	NYSE	TR	Wed, Sep 25, 1991	7.82	7.89	7.82	7.89
113	NYSE	TR	Tue, Sep 24, 1991	7.86	7.86	7.79	7.79
112	NYSE	TR	Mon, Sep 23, 1991	7.86	7.96	7.81	7.81
111	NYSE	TR	Fri, Sep 20, 1991	7.82	7.86	7.81	7.84
110	NYSE	TR	Thu, Sep 19, 1991	7.82	7.86	7.75	7.82
109	NYSE	TR	Wed, Sep 18, 1991	7.84	7.84	7.79	7.79
108	NYSE	TR	Tue, Sep 17, 1991	7.84	7.86	7.82	7.84
107	NYSE	TR	Mon, Sep 16, 1991	7.91	7.91	7.87	7.87
106	NYSE	TR	Fri, Sep 13, 1991	8.03	8.03	7.84	7.87
105	NYSE	TR	Thu, Sep 12, 1991	7.96	8.24	7.96	8.03
104	NYSE	TR	Wed, Sep 11, 1991	7.75	7.89	7.72	7.89
103	NYSE	TR	Tue, Sep 10, 1991	7.74	7.77	7.65	7.77
102	NYSE	TR	Mon, Sep 9, 1991	7.74	7.74	7.63	7.74
101	NYSE	TR	Fri, Sep 6, 1991	7.79	7.89	7.77	7.77
100	NYSE	TR	Thu, Sep 5, 1991	7.75	7.81	7.75	7.79
99	NYSE	TR	Wed, Sep 4, 1991	7.82	7.82	7.75	7.77
98	NYSE	TR	Tue, Sep 3, 1991	7.91	7.91	7.84	7.84
97	NYSE	TR	Fri, Aug 30, 1991	7.91	7.91	7.86	7.91
96	NYSE	TR	Thu, Aug 29, 1991	7.94	7.94	7.89	7.89
95	NYSE	TR	Wed, Aug 28, 1991	8.03	8.03	7.93	7.93
94	NYSE	TR	Tue, Aug 27, 1991	8.01	8.01	7.98	8.00
93	NYSE	TR	Mon, Aug 26, 1991	7.89	8.10	7.89	8.05
92	NYSE	TR	Fri, Aug 23, 1991	7.81	7.87	7.81	7.87
91	NYSE	TR	Thu, Aug 22, 1991	7.79	7.82	7.79	7.81
90	NYSE	TR	Wed, Aug 21, 1991	7.75	7.79	7.72	7.75
89	NYSE	TR	Tue, Aug 20, 1991	7.81	7.81	7.75	7.77
88	NYSE	TR	Mon, Aug 19, 1991	7.75	7.82	7.72	7.82
87	NYSE	TR	Fri, Aug 16, 1991	7.96	8.03	7.84	7.86
86	NYSE	TR	Thu, Aug 15, 1991	7.81	7.86	7.81	7.86
85	NYSE	TR	Wed, Aug 14, 1991	7.67	7.79	7.67	7.79
84	NYSE	TR	Tue, Aug 13, 1991	7.63	7.67	7.61	7.63
83	NYSE	TR	Mon, Aug 12, 1991	7.75	7.77	7.61	7.61
82	NYSE	TR	Fri, Aug 9, 1991	7.81	7.84	7.77	7.77
81	NYSE	TR	Thu, Aug 8, 1991	7.86	7.89	7.77	7.77
80	NYSE	TR	Wed, Aug 7, 1991	7.79	7.82	7.79	7.82
79	NYSE	TR	Tue, Aug 6, 1991	7.77	7.79	7.77	7.79
78	NYSE	TR	Mon, Aug 5, 1991	7.86	7.86	7.77	7.77
77	NYSE	TR	Fri, Aug 2, 1991	7.93	7.93	7.79	7.82
76	NYSE	TR	Thu, Aug 1, 1991	7.81	7.94	7.79	7.91
75	NYSE	TR	Wed, Jul 31, 1991	7.82	7.86	7.77	7.77
74	NYSE	TR	Tue, Jul 30, 1991	7.72	7.77	7.72	7.77
73	NYSE	TR	Mon, Jul 29, 1991	7.68	7.72	7.65	7.68
72	NYSE	TR	Fri, Jul 26, 1991	7.68	7.68	7.65	7.65
71	NYSE	TR	Thu, Jul 25, 1991	7.68	7.75	7.68	7.72
70	NYSE	TR	Wed, Jul 24, 1991	7.68	7.74	7.68	7.72
69	NYSE	TR	Tue, Jul 23, 1991	7.72	7.72	7.65	7.67
68	NYSE	TR	Mon, Jul 22, 1991	7.65	7.75	7.65	7.75
67	NYSE	TR	Fri, Jul 19, 1991	7.61	7.79	7.61	7.61
66	NYSE	TR	Thu, Jul 18, 1991	7.75	7.75	7.58	7.58
65	NYSE	TR	Wed, Jul 17, 1991	7.72	7.74	7.68	7.74
64	NYSE	TR	Tue, Jul 16, 1991	7.75	7.75	7.65	7.68
63	NYSE	TR	Mon, Jul 15, 1991	7.61	7.68	7.58	7.68
62	NYSE	TR	Fri, Jul 12, 1991	7.61	7.61	7.55	7.58
61	NYSE	TR	Thu, Jul 11, 1991	7.58	7.65	7.58	7.58
60	NYSE	TR	Wed, Jul 10, 1991	7.34	7.61	7.34	7.53
59	NYSE	TR	Tue, Jul 9, 1991	7.30	7.34	7.27	7.34
58	NYSE	TR	Mon, Jul 8, 1991	7.23	7.27	7.16	7.23
57	NYSE	TR	Fri, Jul 5, 1991	7.20	7.27	7.20	7.27
56	NYSE	TR	Wed, Jul 3, 1991	7.23	7.23	7.23	7.23
55	NYSE	TR	Tue, Jul 2, 1991	7.16	7.22	7.16	7.22
54	NYSE	TR	Mon, Jul 1, 1991	6.96	7.13	6.89	7.11
53	NYSE	TR	Fri, Jun 28, 1991	7.13	7.13	6.99	6.99
52	NYSE	TR	Thu, Jun 27, 1991	7.04	7.10	7.04	7.10
51	NYSE	TR	Wed, Jun 26, 1991	7.15	7.18	7.08	7.08
50	NYSE	TR	Tue, Jun 25, 1991	7.16	7.16	7.11	7.11
49	NYSE	TR	Mon, Jun 24, 1991	7.10	7.23	7.03	7.20
48	NYSE	TR	Fri, Jun 21, 1991	7.03	7.06	7.03	7.06
47	NYSE	TR	Thu, Jun 20, 1991	7.16	7.16	7.03	7.03
46	NYSE	TR	Wed, Jun 19, 1991	7.06	7.13	7.06	7.13
45	NYSE	TR	Tue, Jun 18, 1991	7.20	7.20	7.10	7.13
44	NYSE	TR	Mon, Jun 17, 1991	7.16	7.23	7.16	7.22
43	NYSE	TR	Fri, Jun 14, 1991	7.15	7.20	7.10	7.20
42	NYSE	TR	Thu, Jun 13, 1991	7.13	7.20	7.10	7.16
41	NYSE	TR	Wed, Jun 12, 1991	7.13	7.13	7.13	7.13
40	NYSE	TR	Tue, Jun 11, 1991	7.13	7.16	7.10	7.13
39	NYSE	TR	Mon, Jun 10, 1991	7.20	7.22	7.15	7.16
38	NYSE	TR	Fri, Jun 7, 1991	7.29	7.29	7.20	7.23
37	NYSE	TR	Thu, Jun 6, 1991	7.34	7.34	7.30	7.32
36	NYSE	TR	Wed, Jun 5, 1991	7.30	7.34	7.23	7.34
35	NYSE	TR	Tue, Jun 4, 1991	7.20	7.34	7.20	7.34
34	NYSE	TR	Mon, Jun 3, 1991	7.10	7.20	7.03	7.20
33	NYSE	TR	Fri, May 31, 1991	6.92	7.08	6.92	7.08
32	NYSE	TR	Thu, May 30, 1991	6.75	6.92	6.75	6.92
31	NYSE	TR	Wed, May 29, 1991	6.54	6.71	6.54	6.71
30	NYSE	TR	Tue, May 28, 1991	6.58	6.61	6.51	6.51
29	NYSE	TR	Fri, May 24, 1991	6.58	6.61	6.58	6.58
28	NYSE	TR	Thu, May 23, 1991	6.61	6.61	6.58	6.58
27	NYSE	TR	Wed, May 22, 1991	6.59	6.63	6.59	6.61
26	NYSE	TR	Tue, May 21, 1991	6.56	6.56	6.56	6.56
25	NYSE	TR	Mon, May 20, 1991	6.52	6.54	6.52	6.54
24	NYSE	TR	Fri, May 17, 1991	6.51	6.54	6.51	6.54
23	NYSE	TR	Thu, May 16, 1991	6.54	6.54	6.44	6.54
22	NYSE	TR	Wed, May 15, 1991	6.68	6.68	6.54	6.58
21	NYSE	TR	Tue, May 14, 1991	6.71	6.71	6.71	6.71
20	NYSE	TR	Mon, May 13, 1991	6.78	6.78	6.71	6.71
19	NYSE	TR	Fri, May 10, 1991	6.80	6.85	6.75	6.78
18	NYSE	TR	Thu, May 9, 1991	6.75	6.84	6.75	6.84
17	NYSE	TR	Wed, May 8, 1991	6.71	6.78	6.70	6.78
16	NYSE	TR	Tue, May 7, 1991	6.71	6.78	6.71	6.75
15	NYSE	TR	Mon, May 6, 1991	6.82	6.82	6.75	6.75
14	NYSE	TR	Fri, May 3, 1991	6.89	6.89	6.85	6.85
13	NYSE	TR	Thu, May 2, 1991	6.87	6.92	6.85	6.92
12	NYSE	TR	Wed, May 1, 1991	6.89	6.89	6.85	6.85
11	NYSE	TR	Tue, Apr 30, 1991	6.78	6.92	6.71	6.92
10	NYSE	TR	Mon, Apr 29, 1991	6.84	6.84	6.80	6.80
9	NYSE	TR	Fri, Apr 26, 1991	6.78	6.82	6.75	6.82
8	NYSE	TR	Thu, Apr 25, 1991	6.89	6.92	6.80	6.80
7	NYSE	TR	Wed, Apr 24, 1991	6.89	6.89	6.82	6.85
6	NYSE	TR	Tue, Apr 23, 1991	6.78	6.92	6.78	6.89
5	NYSE	TR	Mon, Apr 22, 1991	6.84	6.84	6.75	6.78
4	NYSE	TR	Fri, Apr 19, 1991	6.99	7.03	6.91	6.91
3	NYSE	TR	Thu, Apr 18, 1991	7.10	7.10	6.96	6.99
2	NYSE	TR	Wed, Apr 17, 1991	7.01	7.13	7.01	7.11
1	NYSE	TR	Tue, Apr 16, 1991	7.06	7.06	6.96	6.97
#	Exchange	Symbol	Date	Open	High	Low	Close

Tootsie Roll Industries Inc NYSE:TR 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