Tenaris S.A. American Depositary Shares NYSE:TS Historical Prices

Below are the 5338 trading days of historical prices for TS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5338	NYSE	TS	Fri, Mar 1, 2024	35.45	35.90	35.15	35.55
5337	NYSE	TS	Thu, Feb 29, 2024	35.75	35.92	34.92	35.20
5336	NYSE	TS	Wed, Feb 28, 2024	36.10	36.24	35.74	35.84
5335	NYSE	TS	Tue, Feb 27, 2024	36.30	36.42	35.89	35.99
5334	NYSE	TS	Mon, Feb 26, 2024	35.99	36.20	35.68	36.12
5333	NYSE	TS	Fri, Feb 23, 2024	35.04	35.82	34.81	35.66
5332	NYSE	TS	Thu, Feb 22, 2024	36.18	36.62	34.45	35.09
5331	NYSE	TS	Wed, Feb 21, 2024	32.19	32.66	31.69	32.56
5330	NYSE	TS	Tue, Feb 20, 2024	31.84	32.21	31.73	32.16
5329	NYSE	TS	Fri, Feb 16, 2024	32.45	32.65	32.21	32.39
5328	NYSE	TS	Thu, Feb 15, 2024	31.45	32.59	31.43	32.57
5327	NYSE	TS	Wed, Feb 14, 2024	31.86	31.89	31.40	31.71
5326	NYSE	TS	Tue, Feb 13, 2024	31.75	31.91	31.44	31.61
5325	NYSE	TS	Mon, Feb 12, 2024	32.03	32.30	31.95	32.12
5324	NYSE	TS	Fri, Feb 9, 2024	31.74	31.88	31.62	31.67
5323	NYSE	TS	Thu, Feb 8, 2024	31.54	31.99	31.39	31.85
5322	NYSE	TS	Wed, Feb 7, 2024	31.61	31.75	31.22	31.63
5321	NYSE	TS	Tue, Feb 6, 2024	31.50	32.09	31.45	31.87
5320	NYSE	TS	Mon, Feb 5, 2024	31.67	31.68	31.06	31.37
5319	NYSE	TS	Fri, Feb 2, 2024	32.60	32.64	32.00	32.10
5318	NYSE	TS	Thu, Feb 1, 2024	32.14	32.35	31.82	32.00
5317	NYSE	TS	Wed, Jan 31, 2024	32.27	32.41	31.75	31.81
5316	NYSE	TS	Tue, Jan 30, 2024	31.78	32.30	31.26	32.17
5315	NYSE	TS	Mon, Jan 29, 2024	32.64	32.71	32.04	32.40
5314	NYSE	TS	Fri, Jan 26, 2024	32.95	33.03	32.60	32.97
5313	NYSE	TS	Thu, Jan 25, 2024	32.66	32.82	32.36	32.80
5312	NYSE	TS	Wed, Jan 24, 2024	32.68	32.70	32.23	32.48
5311	NYSE	TS	Tue, Jan 23, 2024	31.76	32.17	31.75	31.90
5310	NYSE	TS	Mon, Jan 22, 2024	32.04	32.15	31.81	31.98
5309	NYSE	TS	Fri, Jan 19, 2024	31.71	31.71	31.33	31.68
5308	NYSE	TS	Thu, Jan 18, 2024	31.35	31.68	31.11	31.59
5307	NYSE	TS	Wed, Jan 17, 2024	31.00	31.55	30.94	31.32
5306	NYSE	TS	Tue, Jan 16, 2024	31.62	31.86	31.29	31.36
5305	NYSE	TS	Fri, Jan 12, 2024	32.47	32.63	32.18	32.31
5304	NYSE	TS	Thu, Jan 11, 2024	32.57	32.67	32.02	32.28
5303	NYSE	TS	Wed, Jan 10, 2024	32.41	32.62	32.17	32.25
5302	NYSE	TS	Tue, Jan 9, 2024	33.18	33.23	32.49	32.63
5301	NYSE	TS	Mon, Jan 8, 2024	33.85	33.87	32.99	33.51
5300	NYSE	TS	Fri, Jan 5, 2024	33.93	34.20	33.78	33.95
5299	NYSE	TS	Thu, Jan 4, 2024	34.44	34.54	33.77	33.77
5298	NYSE	TS	Wed, Jan 3, 2024	34.19	34.74	34.04	34.62
5297	NYSE	TS	Tue, Jan 2, 2024	34.70	35.00	34.41	34.52
5296	NYSE	TS	Fri, Dec 29, 2023	35.15	35.16	34.67	34.76
5295	NYSE	TS	Thu, Dec 28, 2023	35.60	35.62	34.98	34.99
5294	NYSE	TS	Wed, Dec 27, 2023	35.84	35.89	35.49	35.62
5293	NYSE	TS	Tue, Dec 26, 2023	35.63	35.90	35.47	35.52
5292	NYSE	TS	Fri, Dec 22, 2023	35.47	35.57	35.22	35.25
5291	NYSE	TS	Thu, Dec 21, 2023	35.00	35.30	34.90	35.29
5290	NYSE	TS	Wed, Dec 20, 2023	35.02	35.33	34.55	34.57
5289	NYSE	TS	Tue, Dec 19, 2023	34.74	35.15	34.56	35.09
5288	NYSE	TS	Mon, Dec 18, 2023	34.79	35.14	34.43	34.46
5287	NYSE	TS	Fri, Dec 15, 2023	34.07	34.31	33.76	34.13
5286	NYSE	TS	Thu, Dec 14, 2023	33.73	34.54	33.72	34.46
5285	NYSE	TS	Wed, Dec 13, 2023	33.05	33.59	32.87	33.58
5284	NYSE	TS	Tue, Dec 12, 2023	33.20	33.20	32.69	32.92
5283	NYSE	TS	Mon, Dec 11, 2023	33.57	33.71	33.16	33.47
5282	NYSE	TS	Fri, Dec 8, 2023	33.63	34.08	33.58	33.96
5281	NYSE	TS	Thu, Dec 7, 2023	33.83	33.90	33.34	33.56
5280	NYSE	TS	Wed, Dec 6, 2023	34.00	34.12	33.38	33.38
5279	NYSE	TS	Tue, Dec 5, 2023	34.36	34.45	34.19	34.21
5278	NYSE	TS	Mon, Dec 4, 2023	34.32	34.87	34.17	34.67
5277	NYSE	TS	Fri, Dec 1, 2023	34.25	35.15	34.15	34.87
5276	NYSE	TS	Thu, Nov 30, 2023	34.85	35.32	34.24	34.67
5275	NYSE	TS	Wed, Nov 29, 2023	33.72	33.89	33.55	33.72
5274	NYSE	TS	Tue, Nov 28, 2023	33.80	34.04	33.60	33.64
5273	NYSE	TS	Mon, Nov 27, 2023	34.09	34.16	33.66	33.73
5272	NYSE	TS	Fri, Nov 24, 2023	33.83	34.22	33.83	34.00
5271	NYSE	TS	Wed, Nov 22, 2023	33.05	33.61	32.80	33.55
5270	NYSE	TS	Tue, Nov 21, 2023	34.21	34.31	33.91	34.01
5269	NYSE	TS	Mon, Nov 20, 2023	34.13	34.67	34.03	34.43
5268	NYSE	TS	Fri, Nov 17, 2023	33.75	34.37	33.75	33.90
5267	NYSE	TS	Thu, Nov 16, 2023	34.48	34.60	33.31	33.55
5266	NYSE	TS	Wed, Nov 15, 2023	34.91	35.14	34.49	34.52
5265	NYSE	TS	Tue, Nov 14, 2023	35.06	35.20	34.77	35.08
5264	NYSE	TS	Mon, Nov 13, 2023	34.77	34.98	34.62	34.80
5263	NYSE	TS	Fri, Nov 10, 2023	34.41	34.67	34.26	34.65
5262	NYSE	TS	Thu, Nov 9, 2023	33.95	34.27	33.81	33.82
5261	NYSE	TS	Wed, Nov 8, 2023	33.70	34.06	33.36	33.56
5260	NYSE	TS	Tue, Nov 7, 2023	35.06	35.07	34.31	34.38
5259	NYSE	TS	Mon, Nov 6, 2023	35.90	35.99	35.29	35.39
5258	NYSE	TS	Fri, Nov 3, 2023	34.10	35.26	33.82	34.82
5257	NYSE	TS	Thu, Nov 2, 2023	35.02	35.32	34.37	34.60
5256	NYSE	TS	Wed, Nov 1, 2023	31.60	31.98	31.51	31.83
5255	NYSE	TS	Tue, Oct 31, 2023	31.59	31.59	31.07	31.32
5254	NYSE	TS	Mon, Oct 30, 2023	31.81	31.96	31.43	31.65
5253	NYSE	TS	Fri, Oct 27, 2023	32.11	32.17	31.21	31.42
5252	NYSE	TS	Thu, Oct 26, 2023	31.82	32.12	31.58	31.81
5251	NYSE	TS	Wed, Oct 25, 2023	32.51	32.66	32.35	32.37
5250	NYSE	TS	Tue, Oct 24, 2023	32.81	32.89	32.52	32.56
5249	NYSE	TS	Mon, Oct 23, 2023	32.92	32.93	32.49	32.59
5248	NYSE	TS	Fri, Oct 20, 2023	32.68	32.91	32.16	32.67
5247	NYSE	TS	Thu, Oct 19, 2023	32.77	33.21	32.56	33.00
5246	NYSE	TS	Wed, Oct 18, 2023	33.42	33.70	33.28	33.39
5245	NYSE	TS	Tue, Oct 17, 2023	32.95	33.75	32.95	33.63
5244	NYSE	TS	Mon, Oct 16, 2023	33.26	33.42	32.95	33.27
5243	NYSE	TS	Fri, Oct 13, 2023	32.93	33.39	32.92	33.21
5242	NYSE	TS	Thu, Oct 12, 2023	33.01	33.03	32.22	32.49
5241	NYSE	TS	Wed, Oct 11, 2023	32.67	32.97	32.45	32.89
5240	NYSE	TS	Tue, Oct 10, 2023	32.52	32.65	32.27	32.59
5239	NYSE	TS	Mon, Oct 9, 2023	31.69	32.45	31.56	32.41
5238	NYSE	TS	Fri, Oct 6, 2023	30.86	31.28	30.49	31.06
5237	NYSE	TS	Thu, Oct 5, 2023	29.98	30.48	29.94	30.48
5236	NYSE	TS	Wed, Oct 4, 2023	30.24	30.32	29.56	30.08
5235	NYSE	TS	Tue, Oct 3, 2023	30.33	30.74	30.26	30.61
5234	NYSE	TS	Mon, Oct 2, 2023	31.18	31.24	30.22	30.53
5233	NYSE	TS	Fri, Sep 29, 2023	31.89	32.01	31.49	31.60
5232	NYSE	TS	Thu, Sep 28, 2023	31.74	32.35	31.74	32.07
5231	NYSE	TS	Wed, Sep 27, 2023	31.35	31.93	31.16	31.87
5230	NYSE	TS	Tue, Sep 26, 2023	30.86	31.22	30.82	30.86
5229	NYSE	TS	Mon, Sep 25, 2023	30.86	31.30	30.77	31.21
5228	NYSE	TS	Fri, Sep 22, 2023	31.23	31.56	30.99	30.99
5227	NYSE	TS	Thu, Sep 21, 2023	31.71	31.72	31.03	31.12
5226	NYSE	TS	Wed, Sep 20, 2023	32.06	32.45	31.84	31.86
5225	NYSE	TS	Tue, Sep 19, 2023	32.99	33.02	32.01	32.16
5224	NYSE	TS	Mon, Sep 18, 2023	33.00	33.05	32.53	32.67
5223	NYSE	TS	Fri, Sep 15, 2023	32.85	33.00	32.63	32.63
5222	NYSE	TS	Thu, Sep 14, 2023	32.63	32.95	32.59	32.89
5221	NYSE	TS	Wed, Sep 13, 2023	32.60	32.66	32.08	32.24
5220	NYSE	TS	Tue, Sep 12, 2023	32.45	32.72	32.32	32.53
5219	NYSE	TS	Mon, Sep 11, 2023	32.32	32.47	32.08	32.14
5218	NYSE	TS	Fri, Sep 8, 2023	31.76	32.12	31.52	31.87
5217	NYSE	TS	Thu, Sep 7, 2023	31.85	32.04	31.39	31.44
5216	NYSE	TS	Wed, Sep 6, 2023	32.21	32.53	31.93	32.07
5215	NYSE	TS	Tue, Sep 5, 2023	32.32	32.51	32.06	32.07
5214	NYSE	TS	Fri, Sep 1, 2023	32.62	32.70	32.14	32.30
5213	NYSE	TS	Thu, Aug 31, 2023	32.56	32.60	31.78	31.93
5212	NYSE	TS	Wed, Aug 30, 2023	33.52	33.58	33.21	33.21
5211	NYSE	TS	Tue, Aug 29, 2023	33.10	33.40	32.86	33.39
5210	NYSE	TS	Mon, Aug 28, 2023	32.69	32.88	32.56	32.79
5209	NYSE	TS	Fri, Aug 25, 2023	32.78	32.78	32.23	32.39
5208	NYSE	TS	Thu, Aug 24, 2023	32.67	32.95	32.46	32.46
5207	NYSE	TS	Wed, Aug 23, 2023	32.48	32.98	32.35	32.86
5206	NYSE	TS	Tue, Aug 22, 2023	33.55	33.61	32.87	32.92
5205	NYSE	TS	Mon, Aug 21, 2023	33.63	33.74	33.33	33.43
5204	NYSE	TS	Fri, Aug 18, 2023	32.69	33.36	32.59	33.35
5203	NYSE	TS	Thu, Aug 17, 2023	33.38	33.53	32.98	33.01
5202	NYSE	TS	Wed, Aug 16, 2023	33.31	33.63	33.03	33.06
5201	NYSE	TS	Tue, Aug 15, 2023	33.59	33.59	33.21	33.24
5200	NYSE	TS	Mon, Aug 14, 2023	33.38	33.69	33.16	33.63
5199	NYSE	TS	Fri, Aug 11, 2023	33.52	33.90	33.48	33.73
5198	NYSE	TS	Thu, Aug 10, 2023	33.84	34.20	33.53	33.62
5197	NYSE	TS	Wed, Aug 9, 2023	33.58	33.99	33.54	33.69
5196	NYSE	TS	Tue, Aug 8, 2023	32.40	33.06	32.13	33.01
5195	NYSE	TS	Mon, Aug 7, 2023	32.62	32.82	32.44	32.71
5194	NYSE	TS	Fri, Aug 4, 2023	32.91	33.27	32.74	32.77
5193	NYSE	TS	Thu, Aug 3, 2023	31.72	32.22	31.60	31.87
5192	NYSE	TS	Wed, Aug 2, 2023	32.93	33.07	32.58	32.96
5191	NYSE	TS	Tue, Aug 1, 2023	33.27	33.65	33.10	33.60
5190	NYSE	TS	Mon, Jul 31, 2023	33.47	33.71	33.36	33.49
5189	NYSE	TS	Fri, Jul 28, 2023	33.00	33.34	32.84	33.25
5188	NYSE	TS	Thu, Jul 27, 2023	33.12	33.31	32.74	32.89
5187	NYSE	TS	Wed, Jul 26, 2023	32.81	33.12	32.71	32.95
5186	NYSE	TS	Tue, Jul 25, 2023	33.02	33.30	32.89	33.29
5185	NYSE	TS	Mon, Jul 24, 2023	33.07	33.51	33.07	33.29
5184	NYSE	TS	Fri, Jul 21, 2023	33.01	33.22	32.82	33.16
5183	NYSE	TS	Thu, Jul 20, 2023	33.12	33.17	32.82	33.04
5182	NYSE	TS	Wed, Jul 19, 2023	32.30	32.53	32.16	32.27
5181	NYSE	TS	Tue, Jul 18, 2023	32.22	32.53	32.10	32.41
5180	NYSE	TS	Mon, Jul 17, 2023	31.86	32.08	31.81	31.87
5179	NYSE	TS	Fri, Jul 14, 2023	31.99	31.99	31.74	31.83
5178	NYSE	TS	Thu, Jul 13, 2023	31.85	32.17	31.71	32.01
5177	NYSE	TS	Wed, Jul 12, 2023	31.50	32.03	31.50	31.82
5176	NYSE	TS	Tue, Jul 11, 2023	30.44	31.07	30.40	31.03
5175	NYSE	TS	Mon, Jul 10, 2023	30.12	30.31	29.88	30.22
5174	NYSE	TS	Fri, Jul 7, 2023	29.30	30.47	29.28	30.17
5173	NYSE	TS	Thu, Jul 6, 2023	29.49	29.62	28.74	29.18
5172	NYSE	TS	Wed, Jul 5, 2023	29.95	29.97	29.54	29.71
5171	NYSE	TS	Mon, Jul 3, 2023	30.09	30.28	29.83	29.87
5170	NYSE	TS	Fri, Jun 30, 2023	30.00	30.17	29.76	29.95
5169	NYSE	TS	Thu, Jun 29, 2023	29.39	29.63	29.11	29.38
5168	NYSE	TS	Wed, Jun 28, 2023	28.14	28.58	27.93	28.51
5167	NYSE	TS	Tue, Jun 27, 2023	28.13	28.53	27.93	28.44
5166	NYSE	TS	Mon, Jun 26, 2023	27.93	28.57	27.93	28.39
5165	NYSE	TS	Fri, Jun 23, 2023	27.69	28.06	27.60	28.05
5164	NYSE	TS	Thu, Jun 22, 2023	28.09	28.10	27.87	28.04
5163	NYSE	TS	Wed, Jun 21, 2023	27.67	28.44	27.60	28.24
5162	NYSE	TS	Tue, Jun 20, 2023	27.69	27.78	27.32	27.70
5161	NYSE	TS	Fri, Jun 16, 2023	28.50	28.53	28.12	28.25
5160	NYSE	TS	Thu, Jun 15, 2023	28.14	28.63	28.10	28.50
5159	NYSE	TS	Wed, Jun 14, 2023	28.44	28.48	27.78	27.89
5158	NYSE	TS	Tue, Jun 13, 2023	28.00	28.38	27.99	28.09
5157	NYSE	TS	Mon, Jun 12, 2023	27.42	27.58	27.31	27.31
5156	NYSE	TS	Fri, Jun 9, 2023	27.88	27.89	27.47	27.61
5155	NYSE	TS	Thu, Jun 8, 2023	27.86	27.92	27.48	27.78
5154	NYSE	TS	Wed, Jun 7, 2023	27.29	27.75	27.18	27.73
5153	NYSE	TS	Tue, Jun 6, 2023	26.32	27.30	26.28	27.23
5152	NYSE	TS	Mon, Jun 5, 2023	26.96	26.90	26.54	26.69
5151	NYSE	TS	Fri, Jun 2, 2023	26.54	26.92	26.25	26.69
5150	NYSE	TS	Thu, Jun 1, 2023	25.05	25.87	24.97	25.69
5149	NYSE	TS	Wed, May 31, 2023	25.10	25.23	24.69	24.76
5148	NYSE	TS	Tue, May 30, 2023	25.65	25.65	25.28	25.60
5147	NYSE	TS	Fri, May 26, 2023	25.71	25.83	25.45	25.74
5146	NYSE	TS	Thu, May 25, 2023	26.02	26.05	25.30	25.72
5145	NYSE	TS	Wed, May 24, 2023	26.65	26.84	26.26	26.36
5144	NYSE	TS	Tue, May 23, 2023	26.40	26.62	26.22	26.50
5143	NYSE	TS	Mon, May 22, 2023	26.17	26.50	26.16	26.33
5142	NYSE	TS	Fri, May 19, 2023	26.98	27.07	26.65	26.15
5141	NYSE	TS	Thu, May 18, 2023	26.42	26.74	26.22	26.69
5140	NYSE	TS	Wed, May 17, 2023	26.64	26.94	26.44	26.86
5139	NYSE	TS	Tue, May 16, 2023	26.43	26.61	26.14	26.15
5138	NYSE	TS	Mon, May 15, 2023	26.58	26.93	26.44	26.62
5137	NYSE	TS	Fri, May 12, 2023	26.71	27.01	26.43	26.60
5136	NYSE	TS	Thu, May 11, 2023	26.61	26.64	26.25	26.55
5135	NYSE	TS	Wed, May 10, 2023	27.43	27.45	26.70	26.90
5134	NYSE	TS	Tue, May 9, 2023	27.16	27.72	27.13	27.46
5133	NYSE	TS	Mon, May 8, 2023	27.65	27.86	27.49	27.65
5132	NYSE	TS	Fri, May 5, 2023	27.27	27.50	27.18	27.31
5131	NYSE	TS	Thu, May 4, 2023	26.81	27.15	26.55	26.86
5130	NYSE	TS	Wed, May 3, 2023	26.94	27.30	26.84	26.90
5129	NYSE	TS	Tue, May 2, 2023	28.15	28.23	27.06	27.30
5128	NYSE	TS	Mon, May 1, 2023	28.87	29.13	28.54	28.83
5127	NYSE	TS	Fri, Apr 28, 2023	27.89	28.99	27.75	28.71
5126	NYSE	TS	Thu, Apr 27, 2023	27.69	28.20	27.19	27.83
5125	NYSE	TS	Wed, Apr 26, 2023	28.95	29.25	28.46	28.49
5124	NYSE	TS	Tue, Apr 25, 2023	29.10	29.15	28.33	28.54
5123	NYSE	TS	Mon, Apr 24, 2023	28.79	29.91	28.74	29.88
5122	NYSE	TS	Fri, Apr 21, 2023	28.82	28.85	28.38	28.61
5121	NYSE	TS	Thu, Apr 20, 2023	28.62	29.01	28.60	28.83
5120	NYSE	TS	Wed, Apr 19, 2023	28.69	29.15	28.60	29.06
5119	NYSE	TS	Tue, Apr 18, 2023	28.96	29.24	28.91	29.18
5118	NYSE	TS	Mon, Apr 17, 2023	29.40	29.47	29.10	29.31
5117	NYSE	TS	Fri, Apr 14, 2023	29.59	29.83	29.34	29.51
5116	NYSE	TS	Thu, Apr 13, 2023	29.59	29.96	29.47	29.91
5115	NYSE	TS	Wed, Apr 12, 2023	29.25	29.46	29.06	29.18
5114	NYSE	TS	Tue, Apr 11, 2023	28.88	29.23	28.71	29.04
5113	NYSE	TS	Mon, Apr 10, 2023	28.23	28.74	28.16	28.47
5112	NYSE	TS	Thu, Apr 6, 2023	28.32	28.39	28.10	28.15
5111	NYSE	TS	Wed, Apr 5, 2023	28.57	28.69	28.04	28.42
5110	NYSE	TS	Tue, Apr 4, 2023	29.53	29.58	28.51	28.70
5109	NYSE	TS	Mon, Apr 3, 2023	29.68	29.98	29.26	29.55
5108	NYSE	TS	Fri, Mar 31, 2023	28.66	28.83	28.30	28.42
5107	NYSE	TS	Thu, Mar 30, 2023	29.23	29.25	28.31	28.42
5106	NYSE	TS	Wed, Mar 29, 2023	28.59	28.88	28.45	28.61
5105	NYSE	TS	Tue, Mar 28, 2023	28.49	29.09	28.46	28.82
5104	NYSE	TS	Mon, Mar 27, 2023	27.96	28.61	27.76	28.41
5103	NYSE	TS	Fri, Mar 24, 2023	27.50	27.95	27.24	27.65
5102	NYSE	TS	Thu, Mar 23, 2023	29.16	29.38	27.91	28.14
5101	NYSE	TS	Wed, Mar 22, 2023	29.50	29.69	28.86	28.86
5100	NYSE	TS	Tue, Mar 21, 2023	29.76	29.97	29.27	29.63
5099	NYSE	TS	Mon, Mar 20, 2023	28.20	28.80	28.20	28.45
5098	NYSE	TS	Fri, Mar 17, 2023	28.68	28.71	27.92	28.20
5097	NYSE	TS	Thu, Mar 16, 2023	27.88	29.02	27.81	28.95
5096	NYSE	TS	Wed, Mar 15, 2023	28.89	29.31	28.15	28.65
5095	NYSE	TS	Tue, Mar 14, 2023	31.05	31.83	30.70	31.13
5094	NYSE	TS	Mon, Mar 13, 2023	30.56	31.58	30.25	30.89
5093	NYSE	TS	Fri, Mar 10, 2023	32.90	33.11	31.77	31.86
5092	NYSE	TS	Thu, Mar 9, 2023	33.52	33.93	32.69	32.72
5091	NYSE	TS	Wed, Mar 8, 2023	33.74	34.23	33.56	33.79
5090	NYSE	TS	Tue, Mar 7, 2023	35.18	35.26	34.38	34.57
5089	NYSE	TS	Mon, Mar 6, 2023	34.66	34.94	34.53	34.89
5088	NYSE	TS	Fri, Mar 3, 2023	34.14	34.83	34.07	34.79
5087	NYSE	TS	Thu, Mar 2, 2023	34.13	34.58	33.92	34.49
5086	NYSE	TS	Wed, Mar 1, 2023	33.33	33.87	33.30	33.71
5085	NYSE	TS	Tue, Feb 28, 2023	33.73	33.89	32.84	33.01
5084	NYSE	TS	Mon, Feb 27, 2023	33.69	34.22	33.49	34.02
5083	NYSE	TS	Fri, Feb 24, 2023	33.21	33.65	32.85	33.63
5082	NYSE	TS	Thu, Feb 23, 2023	34.05	34.38	33.57	34.07
5081	NYSE	TS	Wed, Feb 22, 2023	34.30	34.41	32.90	33.11
5080	NYSE	TS	Tue, Feb 21, 2023	34.54	34.84	34.08	34.10
5079	NYSE	TS	Fri, Feb 17, 2023	35.62	35.73	34.65	34.79
5078	NYSE	TS	Thu, Feb 16, 2023	36.89	37.35	35.31	36.67
5077	NYSE	TS	Wed, Feb 15, 2023	34.55	34.55	34.05	34.47
5076	NYSE	TS	Tue, Feb 14, 2023	34.56	35.16	34.23	34.90
5075	NYSE	TS	Mon, Feb 13, 2023	34.31	34.41	33.92	34.18
5074	NYSE	TS	Fri, Feb 10, 2023	33.71	34.52	33.62	34.47
5073	NYSE	TS	Thu, Feb 9, 2023	33.83	33.87	33.25	33.26
5072	NYSE	TS	Wed, Feb 8, 2023	33.25	33.78	33.12	33.51
5071	NYSE	TS	Tue, Feb 7, 2023	32.65	33.24	32.45	33.19
5070	NYSE	TS	Mon, Feb 6, 2023	32.26	32.73	31.95	32.71
5069	NYSE	TS	Fri, Feb 3, 2023	33.09	33.52	32.47	32.76
5068	NYSE	TS	Thu, Feb 2, 2023	34.50	34.51	32.80	33.08
5067	NYSE	TS	Wed, Feb 1, 2023	34.70	34.97	33.79	34.69
5066	NYSE	TS	Tue, Jan 31, 2023	34.75	35.53	34.50	35.45
5065	NYSE	TS	Mon, Jan 30, 2023	35.03	35.34	35.01	35.17
5064	NYSE	TS	Fri, Jan 27, 2023	35.85	36.12	35.20	35.40
5063	NYSE	TS	Thu, Jan 26, 2023	35.36	35.54	34.72	35.53
5062	NYSE	TS	Wed, Jan 25, 2023	34.66	35.43	34.28	35.15
5061	NYSE	TS	Tue, Jan 24, 2023	34.89	34.94	34.51	34.75
5060	NYSE	TS	Mon, Jan 23, 2023	35.48	35.55	34.81	34.87
5059	NYSE	TS	Fri, Jan 20, 2023	35.71	35.93	35.24	35.62
5058	NYSE	TS	Thu, Jan 19, 2023	35.80	36.08	35.12	35.53
5057	NYSE	TS	Wed, Jan 18, 2023	37.98	38.00	35.78	35.81
5056	NYSE	TS	Tue, Jan 17, 2023	35.90	36.24	35.43	35.96
5055	NYSE	TS	Fri, Jan 13, 2023	35.00	35.23	34.73	35.13
5054	NYSE	TS	Thu, Jan 12, 2023	34.97	35.47	34.64	35.09
5053	NYSE	TS	Wed, Jan 11, 2023	34.83	34.91	34.28	34.54
5052	NYSE	TS	Tue, Jan 10, 2023	34.45	34.55	33.61	34.49
5051	NYSE	TS	Mon, Jan 9, 2023	34.31	34.58	33.71	33.82
5050	NYSE	TS	Fri, Jan 6, 2023	33.05	33.65	32.98	33.11
5049	NYSE	TS	Thu, Jan 5, 2023	32.23	32.99	32.20	32.87
5048	NYSE	TS	Wed, Jan 4, 2023	32.31	32.74	31.83	32.04
5047	NYSE	TS	Tue, Jan 3, 2023	34.89	34.99	33.13	33.54
5046	NYSE	TS	Fri, Dec 30, 2022	34.72	35.21	34.70	35.16
5045	NYSE	TS	Thu, Dec 29, 2022	35.02	35.45	34.86	35.30
5044	NYSE	TS	Wed, Dec 28, 2022	35.65	35.68	34.76	34.81
5043	NYSE	TS	Tue, Dec 27, 2022	35.42	35.75	35.24	35.63
5042	NYSE	TS	Fri, Dec 23, 2022	35.01	35.52	34.84	35.50
5041	NYSE	TS	Thu, Dec 22, 2022	34.94	34.98	33.85	34.49
5040	NYSE	TS	Wed, Dec 21, 2022	34.41	34.81	34.14	34.79
5039	NYSE	TS	Tue, Dec 20, 2022	33.30	34.05	33.29	33.65
5038	NYSE	TS	Mon, Dec 19, 2022	33.44	33.55	32.95	33.08
5037	NYSE	TS	Fri, Dec 16, 2022	32.28	32.94	32.21	32.79
5036	NYSE	TS	Thu, Dec 15, 2022	33.32	33.38	32.75	33.14
5035	NYSE	TS	Wed, Dec 14, 2022	33.85	33.95	33.08	33.32
5034	NYSE	TS	Tue, Dec 13, 2022	33.47	33.86	33.07	33.70
5033	NYSE	TS	Mon, Dec 12, 2022	31.94	32.63	31.48	32.54
5032	NYSE	TS	Fri, Dec 9, 2022	32.45	32.75	31.51	31.56
5031	NYSE	TS	Thu, Dec 8, 2022	32.86	33.08	32.51	32.76
5030	NYSE	TS	Wed, Dec 7, 2022	32.71	32.95	32.09	32.24
5029	NYSE	TS	Tue, Dec 6, 2022	33.25	33.35	32.39	32.60
5028	NYSE	TS	Mon, Dec 5, 2022	34.39	34.55	32.28	32.52
5027	NYSE	TS	Fri, Dec 2, 2022	33.43	34.00	33.36	33.93
5026	NYSE	TS	Thu, Dec 1, 2022	34.30	34.39	33.88	33.92
5025	NYSE	TS	Wed, Nov 30, 2022	34.83	34.88	34.09	34.47
5024	NYSE	TS	Tue, Nov 29, 2022	33.45	34.07	33.41	33.75
5023	NYSE	TS	Mon, Nov 28, 2022	32.87	33.38	32.72	32.80
5022	NYSE	TS	Fri, Nov 25, 2022	33.85	34.09	33.75	33.83
5021	NYSE	TS	Wed, Nov 23, 2022	33.98	34.12	33.33	34.02
5020	NYSE	TS	Tue, Nov 22, 2022	33.64	34.62	33.41	34.38
5019	NYSE	TS	Mon, Nov 21, 2022	32.83	33.05	31.31	32.97
5018	NYSE	TS	Fri, Nov 18, 2022	33.84	34.10	33.40	33.62
5017	NYSE	TS	Thu, Nov 17, 2022	33.67	34.44	33.50	34.43
5016	NYSE	TS	Wed, Nov 16, 2022	34.88	34.96	34.36	34.54
5015	NYSE	TS	Tue, Nov 15, 2022	34.20	35.05	33.72	34.85
5014	NYSE	TS	Mon, Nov 14, 2022	32.67	33.25	32.43	32.46
5013	NYSE	TS	Fri, Nov 11, 2022	33.08	33.57	32.59	32.98
5012	NYSE	TS	Thu, Nov 10, 2022	32.12	32.20	31.41	31.70
5011	NYSE	TS	Wed, Nov 9, 2022	33.14	33.34	31.98	32.14
5010	NYSE	TS	Tue, Nov 8, 2022	33.57	33.58	32.55	33.04
5009	NYSE	TS	Mon, Nov 7, 2022	33.73	33.80	33.09	33.44
5008	NYSE	TS	Fri, Nov 4, 2022	32.60	34.09	32.51	33.07
5007	NYSE	TS	Thu, Nov 3, 2022	30.87	31.99	30.82	31.82
5006	NYSE	TS	Wed, Nov 2, 2022	31.41	31.93	30.87	30.92
5005	NYSE	TS	Tue, Nov 1, 2022	32.15	32.21	31.63	31.64
5004	NYSE	TS	Mon, Oct 31, 2022	30.28	31.60	30.25	31.42
5003	NYSE	TS	Fri, Oct 28, 2022	30.98	31.10	30.17	30.57
5002	NYSE	TS	Thu, Oct 27, 2022	31.67	31.91	30.85	30.98
5001	NYSE	TS	Wed, Oct 26, 2022	30.18	31.22	30.14	31.04
5000	NYSE	TS	Tue, Oct 25, 2022	30.15	30.47	29.84	29.91
4999	NYSE	TS	Mon, Oct 24, 2022	29.84	30.45	29.66	30.10
4998	NYSE	TS	Fri, Oct 21, 2022	29.36	29.82	29.18	29.74
4997	NYSE	TS	Thu, Oct 20, 2022	29.32	29.68	29.16	29.23
4996	NYSE	TS	Wed, Oct 19, 2022	28.68	29.23	28.52	29.13
4995	NYSE	TS	Tue, Oct 18, 2022	28.47	28.80	28.04	28.59
4994	NYSE	TS	Mon, Oct 17, 2022	28.02	28.87	27.99	28.42
4993	NYSE	TS	Fri, Oct 14, 2022	27.92	27.92	26.90	26.96
4992	NYSE	TS	Thu, Oct 13, 2022	27.09	28.80	26.95	28.63
4991	NYSE	TS	Wed, Oct 12, 2022	27.08	27.22	26.75	26.91
4990	NYSE	TS	Tue, Oct 11, 2022	27.88	28.41	27.64	27.77
4989	NYSE	TS	Mon, Oct 10, 2022	28.93	29.12	28.06	28.27
4988	NYSE	TS	Fri, Oct 7, 2022	28.92	29.54	28.76	29.12
4987	NYSE	TS	Thu, Oct 6, 2022	28.16	29.26	28.14	29.17
4986	NYSE	TS	Wed, Oct 5, 2022	28.14	29.25	27.94	29.03
4985	NYSE	TS	Tue, Oct 4, 2022	28.29	28.80	28.17	28.70
4984	NYSE	TS	Mon, Oct 3, 2022	27.82	28.15	27.55	27.87
4983	NYSE	TS	Fri, Sep 30, 2022	25.24	26.31	25.13	25.84
4982	NYSE	TS	Thu, Sep 29, 2022	25.90	26.15	25.48	26.14
4981	NYSE	TS	Wed, Sep 28, 2022	25.57	26.65	25.47	26.57
4980	NYSE	TS	Tue, Sep 27, 2022	25.00	25.56	24.68	25.28
4979	NYSE	TS	Mon, Sep 26, 2022	24.42	24.90	23.98	24.10
4978	NYSE	TS	Fri, Sep 23, 2022	25.14	25.20	23.96	24.29
4977	NYSE	TS	Thu, Sep 22, 2022	26.98	27.24	26.49	26.51
4976	NYSE	TS	Wed, Sep 21, 2022	27.76	27.85	26.59	26.62
4975	NYSE	TS	Tue, Sep 20, 2022	26.86	26.98	26.30	26.88
4974	NYSE	TS	Mon, Sep 19, 2022	26.19	27.42	26.17	27.37
4973	NYSE	TS	Fri, Sep 16, 2022	27.00	27.25	26.67	27.24
4972	NYSE	TS	Thu, Sep 15, 2022	27.98	28.10	27.38	27.51
4971	NYSE	TS	Wed, Sep 14, 2022	28.31	28.84	28.04	28.25
4970	NYSE	TS	Tue, Sep 13, 2022	28.20	28.81	28.09	28.19
4969	NYSE	TS	Mon, Sep 12, 2022	29.02	29.09	28.63	28.84
4968	NYSE	TS	Fri, Sep 9, 2022	28.04	28.61	27.90	28.48
4967	NYSE	TS	Thu, Sep 8, 2022	26.51	26.90	26.39	26.78
4966	NYSE	TS	Wed, Sep 7, 2022	26.89	26.89	26.14	26.79
4965	NYSE	TS	Tue, Sep 6, 2022	27.62	27.71	27.00	27.12
4964	NYSE	TS	Fri, Sep 2, 2022	28.00	28.53	27.65	27.75
4963	NYSE	TS	Thu, Sep 1, 2022	27.33	27.43	26.78	26.92
4962	NYSE	TS	Wed, Aug 31, 2022	26.84	27.86	26.77	27.32
4961	NYSE	TS	Tue, Aug 30, 2022	28.36	28.37	27.35	27.67
4960	NYSE	TS	Mon, Aug 29, 2022	28.56	29.29	28.46	29.04
4959	NYSE	TS	Fri, Aug 26, 2022	28.16	28.49	27.75	27.89
4958	NYSE	TS	Thu, Aug 25, 2022	28.15	28.34	27.95	28.23
4957	NYSE	TS	Wed, Aug 24, 2022	27.47	27.95	27.30	27.88
4956	NYSE	TS	Tue, Aug 23, 2022	26.98	27.90	26.95	27.52
4955	NYSE	TS	Mon, Aug 22, 2022	25.49	25.81	25.08	25.80
4954	NYSE	TS	Fri, Aug 19, 2022	26.13	26.27	25.84	25.84
4953	NYSE	TS	Thu, Aug 18, 2022	26.95	27.05	26.71	26.91
4952	NYSE	TS	Wed, Aug 17, 2022	25.57	26.18	25.50	26.01
4951	NYSE	TS	Tue, Aug 16, 2022	26.76	26.86	25.98	26.12
4950	NYSE	TS	Mon, Aug 15, 2022	26.61	26.68	25.96	26.54
4949	NYSE	TS	Fri, Aug 12, 2022	27.11	27.38	26.81	27.38
4948	NYSE	TS	Thu, Aug 11, 2022	27.08	27.32	27.03	27.07
4947	NYSE	TS	Wed, Aug 10, 2022	26.43	26.68	26.05	26.62
4946	NYSE	TS	Tue, Aug 9, 2022	26.60	26.82	26.20	26.35
4945	NYSE	TS	Mon, Aug 8, 2022	26.44	26.57	26.04	26.12
4944	NYSE	TS	Fri, Aug 5, 2022	24.95	25.75	24.87	25.53
4943	NYSE	TS	Thu, Aug 4, 2022	26.03	26.80	25.34	25.41
4942	NYSE	TS	Wed, Aug 3, 2022	27.54	27.54	26.45	26.61
4941	NYSE	TS	Tue, Aug 2, 2022	27.18	27.43	26.78	27.02
4940	NYSE	TS	Mon, Aug 1, 2022	27.87	27.88	27.08	27.24
4939	NYSE	TS	Fri, Jul 29, 2022	27.36	28.09	27.28	28.06
4938	NYSE	TS	Thu, Jul 28, 2022	27.02	27.13	26.47	26.95
4937	NYSE	TS	Wed, Jul 27, 2022	26.01	27.19	25.80	27.12
4936	NYSE	TS	Tue, Jul 26, 2022	25.89	26.04	25.45	25.57
4935	NYSE	TS	Mon, Jul 25, 2022	25.55	26.01	25.37	26.00
4934	NYSE	TS	Fri, Jul 22, 2022	25.71	25.95	25.13	25.27
4933	NYSE	TS	Thu, Jul 21, 2022	24.92	25.55	24.80	25.55
4932	NYSE	TS	Wed, Jul 20, 2022	25.87	25.97	25.59	25.82
4931	NYSE	TS	Tue, Jul 19, 2022	25.62	26.54	25.60	26.37
4930	NYSE	TS	Mon, Jul 18, 2022	25.92	25.98	25.63	25.79
4929	NYSE	TS	Fri, Jul 15, 2022	24.55	24.80	24.23	24.77
4928	NYSE	TS	Thu, Jul 14, 2022	23.79	24.32	23.65	24.28
4927	NYSE	TS	Wed, Jul 13, 2022	24.94	25.57	24.90	25.27
4926	NYSE	TS	Tue, Jul 12, 2022	25.23	25.55	25.03	25.42
4925	NYSE	TS	Mon, Jul 11, 2022	25.65	26.18	25.43	26.00
4924	NYSE	TS	Fri, Jul 8, 2022	25.76	26.04	25.38	25.89
4923	NYSE	TS	Thu, Jul 7, 2022	24.31	25.05	24.31	24.90
4922	NYSE	TS	Wed, Jul 6, 2022	23.06	23.35	22.24	22.89
4921	NYSE	TS	Tue, Jul 5, 2022	24.17	24.24	23.28	23.76
4920	NYSE	TS	Fri, Jul 1, 2022	25.68	25.82	24.72	25.51
4919	NYSE	TS	Thu, Jun 30, 2022	25.68	25.94	25.20	25.69
4918	NYSE	TS	Wed, Jun 29, 2022	27.00	27.15	25.96	26.01
4917	NYSE	TS	Tue, Jun 28, 2022	26.87	27.21	26.54	26.84
4916	NYSE	TS	Mon, Jun 27, 2022	26.27	26.55	25.99	26.50
4915	NYSE	TS	Fri, Jun 24, 2022	26.09	26.30	25.60	26.07
4914	NYSE	TS	Thu, Jun 23, 2022	26.33	26.46	25.10	25.51
4913	NYSE	TS	Wed, Jun 22, 2022	26.46	27.01	26.28	26.70
4912	NYSE	TS	Tue, Jun 21, 2022	27.95	28.32	27.72	27.93
4911	NYSE	TS	Fri, Jun 17, 2022	27.48	27.69	26.93	27.21
4910	NYSE	TS	Thu, Jun 16, 2022	28.07	28.24	27.24	27.33
4909	NYSE	TS	Wed, Jun 15, 2022	29.52	29.75	28.49	28.99
4908	NYSE	TS	Tue, Jun 14, 2022	30.67	30.78	29.14	29.60
4907	NYSE	TS	Mon, Jun 13, 2022	30.92	30.92	29.79	30.32
4906	NYSE	TS	Fri, Jun 10, 2022	31.37	31.50	30.85	31.10
4905	NYSE	TS	Thu, Jun 9, 2022	32.79	33.00	32.15	32.20
4904	NYSE	TS	Wed, Jun 8, 2022	34.32	34.47	33.77	33.90
4903	NYSE	TS	Tue, Jun 7, 2022	34.01	34.69	33.94	34.53
4902	NYSE	TS	Mon, Jun 6, 2022	34.33	34.44	33.98	34.12
4901	NYSE	TS	Fri, Jun 3, 2022	33.47	34.23	33.47	34.14
4900	NYSE	TS	Thu, Jun 2, 2022	33.88	34.21	33.62	33.90
4899	NYSE	TS	Wed, Jun 1, 2022	33.90	34.36	33.33	33.72
4898	NYSE	TS	Tue, May 31, 2022	34.16	34.40	33.09	33.34
4897	NYSE	TS	Fri, May 27, 2022	33.85	34.76	33.80	34.46
4896	NYSE	TS	Thu, May 26, 2022	33.36	34.12	33.36	33.99
4895	NYSE	TS	Wed, May 25, 2022	32.83	33.31	32.66	33.17
4894	NYSE	TS	Tue, May 24, 2022	32.46	33.19	32.34	33.01
4893	NYSE	TS	Mon, May 23, 2022	32.28	33.04	32.09	32.94
4892	NYSE	TS	Fri, May 20, 2022	32.37	32.77	31.67	31.79
4891	NYSE	TS	Thu, May 19, 2022	31.34	32.44	31.27	32.08
4890	NYSE	TS	Wed, May 18, 2022	33.51	33.63	31.88	32.12
4889	NYSE	TS	Tue, May 17, 2022	32.63	33.01	32.34	32.84
4888	NYSE	TS	Mon, May 16, 2022	31.65	32.45	31.63	32.27
4887	NYSE	TS	Fri, May 13, 2022	29.84	31.00	29.83	30.92
4886	NYSE	TS	Thu, May 12, 2022	29.51	29.72	28.89	29.69
4885	NYSE	TS	Wed, May 11, 2022	30.22	30.87	29.90	29.94
4884	NYSE	TS	Tue, May 10, 2022	29.77	29.96	29.01	29.70
4883	NYSE	TS	Mon, May 9, 2022	30.38	30.42	28.89	29.00
4882	NYSE	TS	Fri, May 6, 2022	31.04	31.16	30.25	30.67
4881	NYSE	TS	Thu, May 5, 2022	31.70	31.90	30.20	30.84
4880	NYSE	TS	Wed, May 4, 2022	31.50	32.01	30.84	31.91
4879	NYSE	TS	Tue, May 3, 2022	31.05	31.49	30.89	31.10
4878	NYSE	TS	Mon, May 2, 2022	30.27	30.33	29.50	30.18
4877	NYSE	TS	Fri, Apr 29, 2022	30.92	31.40	30.15	30.18
4876	NYSE	TS	Thu, Apr 28, 2022	29.47	30.14	28.92	29.91
4875	NYSE	TS	Wed, Apr 27, 2022	29.69	30.05	29.35	29.78
4874	NYSE	TS	Tue, Apr 26, 2022	29.55	30.38	29.53	29.54
4873	NYSE	TS	Mon, Apr 25, 2022	29.90	29.90	28.75	29.76
4872	NYSE	TS	Fri, Apr 22, 2022	31.40	31.87	30.79	30.83
4871	NYSE	TS	Thu, Apr 21, 2022	33.22	33.27	31.64	31.81
4870	NYSE	TS	Wed, Apr 20, 2022	32.65	32.87	32.25	32.70
4869	NYSE	TS	Tue, Apr 19, 2022	32.18	32.85	32.18	32.52
4868	NYSE	TS	Mon, Apr 18, 2022	33.00	33.28	32.58	33.00
4867	NYSE	TS	Thu, Apr 14, 2022	31.99	33.11	31.98	32.74
4866	NYSE	TS	Wed, Apr 13, 2022	32.34	33.05	32.18	33.00
4865	NYSE	TS	Tue, Apr 12, 2022	31.85	32.34	31.78	31.91
4864	NYSE	TS	Mon, Apr 11, 2022	31.60	31.64	31.24	31.26
4863	NYSE	TS	Fri, Apr 8, 2022	30.89	31.72	30.88	31.41
4862	NYSE	TS	Thu, Apr 7, 2022	30.62	30.83	29.98	30.53
4861	NYSE	TS	Wed, Apr 6, 2022	30.31	30.50	29.76	30.08
4860	NYSE	TS	Tue, Apr 5, 2022	30.84	31.05	29.86	29.93
4859	NYSE	TS	Mon, Apr 4, 2022	30.83	31.05	30.40	30.78
4858	NYSE	TS	Fri, Apr 1, 2022	30.40	30.81	30.28	30.69
4857	NYSE	TS	Thu, Mar 31, 2022	30.24	30.77	30.04	30.07
4856	NYSE	TS	Wed, Mar 30, 2022	30.38	30.74	30.25	30.45
4855	NYSE	TS	Tue, Mar 29, 2022	30.15	30.31	29.62	30.24
4854	NYSE	TS	Mon, Mar 28, 2022	30.75	30.79	30.27	30.59
4853	NYSE	TS	Fri, Mar 25, 2022	30.83	31.49	30.71	31.29
4852	NYSE	TS	Thu, Mar 24, 2022	30.52	30.73	30.33	30.39
4851	NYSE	TS	Wed, Mar 23, 2022	30.00	30.86	30.00	30.47
4850	NYSE	TS	Tue, Mar 22, 2022	30.24	30.24	29.65	29.86
4849	NYSE	TS	Mon, Mar 21, 2022	29.23	29.95	29.18	29.66
4848	NYSE	TS	Fri, Mar 18, 2022	27.38	28.33	27.34	28.29
4847	NYSE	TS	Thu, Mar 17, 2022	27.17	27.95	26.90	27.88
4846	NYSE	TS	Wed, Mar 16, 2022	26.56	26.89	26.16	26.55
4845	NYSE	TS	Tue, Mar 15, 2022	26.84	27.05	26.20	26.48
4844	NYSE	TS	Mon, Mar 14, 2022	28.03	28.07	27.21	27.51
4843	NYSE	TS	Fri, Mar 11, 2022	28.51	28.78	28.30	28.35
4842	NYSE	TS	Thu, Mar 10, 2022	28.15	28.92	28.14	28.85
4841	NYSE	TS	Wed, Mar 9, 2022	28.19	28.29	27.41	27.71
4840	NYSE	TS	Tue, Mar 8, 2022	29.32	29.87	28.05	28.77
4839	NYSE	TS	Mon, Mar 7, 2022	27.49	28.83	27.14	28.42
4838	NYSE	TS	Fri, Mar 4, 2022	24.85	25.93	24.82	25.92
4837	NYSE	TS	Thu, Mar 3, 2022	26.34	26.40	25.99	26.29
4836	NYSE	TS	Wed, Mar 2, 2022	26.44	26.99	26.39	26.74
4835	NYSE	TS	Tue, Mar 1, 2022	25.95	26.31	25.18	25.52
4834	NYSE	TS	Mon, Feb 28, 2022	25.45	25.94	25.19	25.93
4833	NYSE	TS	Fri, Feb 25, 2022	24.93	25.38	24.88	25.32
4832	NYSE	TS	Thu, Feb 24, 2022	24.54	24.65	23.71	24.24
4831	NYSE	TS	Wed, Feb 23, 2022	24.83	25.20	24.61	24.77
4830	NYSE	TS	Tue, Feb 22, 2022	24.74	25.29	24.67	24.93
4829	NYSE	TS	Fri, Feb 18, 2022	26.00	26.11	25.38	25.70
4828	NYSE	TS	Thu, Feb 17, 2022	26.22	26.58	25.70	26.23
4827	NYSE	TS	Wed, Feb 16, 2022	26.89	27.20	26.61	26.82
4826	NYSE	TS	Tue, Feb 15, 2022	26.00	26.73	25.84	26.67
4825	NYSE	TS	Mon, Feb 14, 2022	26.38	26.45	25.86	26.11
4824	NYSE	TS	Fri, Feb 11, 2022	26.24	26.79	26.17	26.65
4823	NYSE	TS	Thu, Feb 10, 2022	26.03	26.76	26.03	26.28
4822	NYSE	TS	Wed, Feb 9, 2022	25.88	26.33	25.81	26.17
4821	NYSE	TS	Tue, Feb 8, 2022	26.28	26.32	25.70	26.08
4820	NYSE	TS	Mon, Feb 7, 2022	25.86	26.39	25.63	26.21
4819	NYSE	TS	Fri, Feb 4, 2022	26.02	26.48	25.94	26.24
4818	NYSE	TS	Thu, Feb 3, 2022	25.76	25.80	25.44	25.66
4817	NYSE	TS	Wed, Feb 2, 2022	25.97	26.00	25.58	25.71
4816	NYSE	TS	Tue, Feb 1, 2022	24.79	25.91	24.79	25.90
4815	NYSE	TS	Mon, Jan 31, 2022	24.23	24.55	23.82	24.38
4814	NYSE	TS	Fri, Jan 28, 2022	24.33	24.47	23.89	24.25
4813	NYSE	TS	Thu, Jan 27, 2022	24.81	25.09	24.25	24.54
4812	NYSE	TS	Wed, Jan 26, 2022	24.43	24.64	23.96	24.16
4811	NYSE	TS	Tue, Jan 25, 2022	22.95	23.90	22.50	23.72
4810	NYSE	TS	Mon, Jan 24, 2022	22.61	22.91	21.94	22.90
4809	NYSE	TS	Fri, Jan 21, 2022	23.50	23.62	22.88	23.04
4808	NYSE	TS	Thu, Jan 20, 2022	23.99	24.53	23.83	23.92
4807	NYSE	TS	Wed, Jan 19, 2022	24.60	24.66	24.17	24.32
4806	NYSE	TS	Tue, Jan 18, 2022	24.48	24.73	24.27	24.51
4805	NYSE	TS	Fri, Jan 14, 2022	23.11	23.85	22.99	23.81
4804	NYSE	TS	Thu, Jan 13, 2022	22.93	23.32	22.63	22.69
4803	NYSE	TS	Wed, Jan 12, 2022	23.03	23.20	22.90	23.17
4802	NYSE	TS	Tue, Jan 11, 2022	22.38	22.98	22.24	22.96
4801	NYSE	TS	Mon, Jan 10, 2022	22.14	22.33	22.03	22.18
4800	NYSE	TS	Fri, Jan 7, 2022	22.10	22.49	21.99	22.42
4799	NYSE	TS	Thu, Jan 6, 2022	22.35	22.53	21.99	22.28
4798	NYSE	TS	Wed, Jan 5, 2022	22.28	22.50	21.86	21.89
4797	NYSE	TS	Tue, Jan 4, 2022	21.83	22.32	21.83	22.03
4796	NYSE	TS	Mon, Jan 3, 2022	21.28	21.82	21.25	21.81
4795	NYSE	TS	Fri, Dec 31, 2021	20.75	20.90	20.59	20.86
4794	NYSE	TS	Thu, Dec 30, 2021	20.89	21.07	20.69	20.72
4793	NYSE	TS	Wed, Dec 29, 2021	21.08	21.22	20.93	21.01
4792	NYSE	TS	Tue, Dec 28, 2021	21.18	21.35	21.06	21.08
4791	NYSE	TS	Mon, Dec 27, 2021	20.75	21.10	20.56	21.07
4790	NYSE	TS	Thu, Dec 23, 2021	20.56	20.79	20.53	20.68
4789	NYSE	TS	Wed, Dec 22, 2021	20.69	20.77	20.44	20.71
4788	NYSE	TS	Tue, Dec 21, 2021	20.19	20.64	20.19	20.61
4787	NYSE	TS	Mon, Dec 20, 2021	19.95	20.18	19.71	20.06
4786	NYSE	TS	Fri, Dec 17, 2021	20.58	20.59	20.19	20.24
4785	NYSE	TS	Thu, Dec 16, 2021	20.48	20.76	20.25	20.41
4784	NYSE	TS	Wed, Dec 15, 2021	20.28	20.45	19.87	20.36
4783	NYSE	TS	Tue, Dec 14, 2021	20.25	20.79	20.21	20.30
4782	NYSE	TS	Mon, Dec 13, 2021	20.21	20.34	19.96	20.06
4781	NYSE	TS	Fri, Dec 10, 2021	20.38	20.50	20.13	20.44
4780	NYSE	TS	Thu, Dec 9, 2021	20.46	20.48	20.26	20.38
4779	NYSE	TS	Wed, Dec 8, 2021	20.78	21.00	20.66	20.92
4778	NYSE	TS	Tue, Dec 7, 2021	20.59	21.04	20.54	20.82
4777	NYSE	TS	Mon, Dec 6, 2021	20.42	20.74	20.30	20.54
4776	NYSE	TS	Fri, Dec 3, 2021	20.34	20.61	19.96	20.11
4775	NYSE	TS	Thu, Dec 2, 2021	20.02	20.46	19.80	20.36
4774	NYSE	TS	Wed, Dec 1, 2021	20.51	20.56	19.64	19.64
4773	NYSE	TS	Tue, Nov 30, 2021	19.78	19.91	19.40	19.72
4772	NYSE	TS	Mon, Nov 29, 2021	20.47	20.67	20.11	20.11
4771	NYSE	TS	Fri, Nov 26, 2021	20.23	20.51	19.97	20.50
4770	NYSE	TS	Wed, Nov 24, 2021	21.24	21.56	21.23	21.54
4769	NYSE	TS	Tue, Nov 23, 2021	21.39	21.79	21.35	21.58
4768	NYSE	TS	Mon, Nov 22, 2021	21.18	21.64	21.12	21.22
4767	NYSE	TS	Fri, Nov 19, 2021	21.66	21.66	21.34	21.10
4766	NYSE	TS	Thu, Nov 18, 2021	22.26	22.30	21.94	22.20
4765	NYSE	TS	Wed, Nov 17, 2021	22.74	22.89	22.36	22.42
4764	NYSE	TS	Tue, Nov 16, 2021	23.30	23.44	23.09	23.10
4763	NYSE	TS	Mon, Nov 15, 2021	23.68	23.72	23.32	23.38
4762	NYSE	TS	Fri, Nov 12, 2021	23.57	23.72	23.48	23.65
4761	NYSE	TS	Thu, Nov 11, 2021	23.84	23.99	23.61	23.73
4760	NYSE	TS	Wed, Nov 10, 2021	24.57	24.92	23.68	23.83
4759	NYSE	TS	Tue, Nov 9, 2021	25.41	25.50	25.01	25.49
4758	NYSE	TS	Mon, Nov 8, 2021	25.15	25.54	25.12	25.40
4757	NYSE	TS	Fri, Nov 5, 2021	24.64	24.78	24.37	24.71
4756	NYSE	TS	Thu, Nov 4, 2021	23.58	24.23	22.97	23.99
4755	NYSE	TS	Wed, Nov 3, 2021	22.30	22.75	22.29	22.62
4754	NYSE	TS	Tue, Nov 2, 2021	22.67	23.04	22.59	23.04
4753	NYSE	TS	Mon, Nov 1, 2021	22.53	23.19	22.53	23.15
4752	NYSE	TS	Fri, Oct 29, 2021	22.33	22.45	22.08	22.28
4751	NYSE	TS	Thu, Oct 28, 2021	22.53	22.68	22.35	22.59
4750	NYSE	TS	Wed, Oct 27, 2021	23.02	23.22	22.42	22.43
4749	NYSE	TS	Tue, Oct 26, 2021	23.44	23.46	23.16	23.35
4748	NYSE	TS	Mon, Oct 25, 2021	23.22	23.57	23.22	23.24
4747	NYSE	TS	Fri, Oct 22, 2021	22.97	23.17	22.79	23.06
4746	NYSE	TS	Thu, Oct 21, 2021	23.50	23.58	22.89	23.08
4745	NYSE	TS	Wed, Oct 20, 2021	23.24	23.69	23.15	23.59
4744	NYSE	TS	Tue, Oct 19, 2021	23.11	23.29	23.00	23.21
4743	NYSE	TS	Mon, Oct 18, 2021	22.78	22.94	22.69	22.81
4742	NYSE	TS	Fri, Oct 15, 2021	22.91	23.04	22.83	22.99
4741	NYSE	TS	Thu, Oct 14, 2021	22.40	22.47	22.17	22.39
4740	NYSE	TS	Wed, Oct 13, 2021	21.96	22.24	21.81	22.15
4739	NYSE	TS	Tue, Oct 12, 2021	22.34	22.52	22.12	22.24
4738	NYSE	TS	Mon, Oct 11, 2021	22.42	22.79	22.29	22.35
4737	NYSE	TS	Fri, Oct 8, 2021	21.75	22.30	21.75	22.20
4736	NYSE	TS	Thu, Oct 7, 2021	20.96	21.31	20.88	21.20
4735	NYSE	TS	Wed, Oct 6, 2021	21.32	21.42	20.78	21.04
4734	NYSE	TS	Tue, Oct 5, 2021	21.73	21.99	21.58	21.76
4733	NYSE	TS	Mon, Oct 4, 2021	21.55	21.99	21.53	21.62
4732	NYSE	TS	Fri, Oct 1, 2021	21.04	21.44	20.92	21.42
4731	NYSE	TS	Thu, Sep 30, 2021	20.97	21.22	20.71	21.11
4730	NYSE	TS	Wed, Sep 29, 2021	20.74	20.80	20.43	20.71
4729	NYSE	TS	Tue, Sep 28, 2021	21.04	21.24	20.59	20.61
4728	NYSE	TS	Mon, Sep 27, 2021	20.50	20.94	20.47	20.84
4727	NYSE	TS	Fri, Sep 24, 2021	20.13	20.29	20.10	20.16
4726	NYSE	TS	Thu, Sep 23, 2021	19.72	20.28	19.63	20.20
4725	NYSE	TS	Wed, Sep 22, 2021	19.75	20.00	19.65	19.65
4724	NYSE	TS	Tue, Sep 21, 2021	19.23	19.32	18.82	18.98
4723	NYSE	TS	Mon, Sep 20, 2021	19.11	19.28	18.80	19.09
4722	NYSE	TS	Fri, Sep 17, 2021	20.21	20.29	19.55	19.57
4721	NYSE	TS	Thu, Sep 16, 2021	20.72	20.73	20.32	20.55
4720	NYSE	TS	Wed, Sep 15, 2021	20.33	20.99	20.31	20.96
4719	NYSE	TS	Tue, Sep 14, 2021	20.44	20.46	20.02	20.11
4718	NYSE	TS	Mon, Sep 13, 2021	19.87	20.41	19.86	20.27
4717	NYSE	TS	Fri, Sep 10, 2021	19.71	19.84	19.51	19.51
4716	NYSE	TS	Thu, Sep 9, 2021	19.67	19.85	19.47	19.63
4715	NYSE	TS	Wed, Sep 8, 2021	20.23	20.30	19.58	19.59
4714	NYSE	TS	Tue, Sep 7, 2021	20.04	20.39	20.01	20.14
4713	NYSE	TS	Fri, Sep 3, 2021	20.31	20.40	20.12	20.20
4712	NYSE	TS	Thu, Sep 2, 2021	20.26	20.57	20.25	20.38
4711	NYSE	TS	Wed, Sep 1, 2021	20.20	20.31	20.09	20.17
4710	NYSE	TS	Tue, Aug 31, 2021	20.05	20.24	20.01	20.12
4709	NYSE	TS	Mon, Aug 30, 2021	20.35	20.39	19.98	20.10
4708	NYSE	TS	Fri, Aug 27, 2021	19.94	20.42	19.94	20.34
4707	NYSE	TS	Thu, Aug 26, 2021	19.65	20.02	19.60	19.78
4706	NYSE	TS	Wed, Aug 25, 2021	19.69	19.91	19.54	19.76
4705	NYSE	TS	Tue, Aug 24, 2021	19.47	19.84	19.46	19.76
4704	NYSE	TS	Mon, Aug 23, 2021	19.37	19.66	19.37	19.49
4703	NYSE	TS	Fri, Aug 20, 2021	18.88	19.09	18.80	19.02
4702	NYSE	TS	Thu, Aug 19, 2021	19.55	19.61	19.07	19.32
4701	NYSE	TS	Wed, Aug 18, 2021	20.01	20.18	19.76	19.82
4700	NYSE	TS	Tue, Aug 17, 2021	20.02	20.29	19.70	19.89
4699	NYSE	TS	Mon, Aug 16, 2021	20.28	20.32	20.00	20.17
4698	NYSE	TS	Fri, Aug 13, 2021	20.72	20.77	20.43	20.46
4697	NYSE	TS	Thu, Aug 12, 2021	20.89	20.94	20.55	20.78
4696	NYSE	TS	Wed, Aug 11, 2021	20.71	21.05	20.55	20.98
4695	NYSE	TS	Tue, Aug 10, 2021	20.41	20.72	20.41	20.57
4694	NYSE	TS	Mon, Aug 9, 2021	20.52	20.68	20.39	20.47
4693	NYSE	TS	Fri, Aug 6, 2021	20.34	20.74	20.33	20.51
4692	NYSE	TS	Thu, Aug 5, 2021	19.97	20.24	19.70	20.15
4691	NYSE	TS	Wed, Aug 4, 2021	20.49	20.53	19.81	19.85
4690	NYSE	TS	Tue, Aug 3, 2021	20.51	20.84	20.17	20.83
4689	NYSE	TS	Mon, Aug 2, 2021	20.84	21.16	20.30	20.34
4688	NYSE	TS	Fri, Jul 30, 2021	20.47	20.53	20.21	20.44
4687	NYSE	TS	Thu, Jul 29, 2021	20.91	20.98	20.66	20.70
4686	NYSE	TS	Wed, Jul 28, 2021	20.70	20.90	20.40	20.70
4685	NYSE	TS	Tue, Jul 27, 2021	20.43	20.66	20.30	20.54
4684	NYSE	TS	Mon, Jul 26, 2021	20.50	20.90	20.47	20.79
4683	NYSE	TS	Fri, Jul 23, 2021	20.34	20.34	19.86	20.19
4682	NYSE	TS	Thu, Jul 22, 2021	20.17	20.17	19.74	19.93
4681	NYSE	TS	Wed, Jul 21, 2021	19.79	20.25	19.79	20.19
4680	NYSE	TS	Tue, Jul 20, 2021	19.26	19.75	19.16	19.55
4679	NYSE	TS	Mon, Jul 19, 2021	19.54	19.66	19.10	19.43
4678	NYSE	TS	Fri, Jul 16, 2021	20.51	20.54	19.84	19.98
4677	NYSE	TS	Thu, Jul 15, 2021	20.66	20.85	20.29	20.31
4676	NYSE	TS	Wed, Jul 14, 2021	21.30	21.60	20.76	20.87
4675	NYSE	TS	Tue, Jul 13, 2021	20.90	21.14	20.66	20.92
4674	NYSE	TS	Mon, Jul 12, 2021	21.05	21.47	20.95	21.32
4673	NYSE	TS	Fri, Jul 9, 2021	21.19	21.48	21.03	21.42
4672	NYSE	TS	Thu, Jul 8, 2021	20.40	20.80	20.31	20.60
4671	NYSE	TS	Wed, Jul 7, 2021	21.08	21.25	20.63	20.94
4670	NYSE	TS	Tue, Jul 6, 2021	21.87	21.89	21.01	21.05
4669	NYSE	TS	Fri, Jul 2, 2021	22.33	22.35	21.97	22.12
4668	NYSE	TS	Thu, Jul 1, 2021	22.27	22.51	22.01	22.14
4667	NYSE	TS	Wed, Jun 30, 2021	21.61	21.99	21.56	21.90
4666	NYSE	TS	Tue, Jun 29, 2021	21.82	21.99	21.65	21.71
4665	NYSE	TS	Mon, Jun 28, 2021	22.51	22.51	21.60	21.78
4664	NYSE	TS	Fri, Jun 25, 2021	22.78	22.78	22.49	22.63
4663	NYSE	TS	Thu, Jun 24, 2021	22.43	22.65	22.29	22.64
4662	NYSE	TS	Wed, Jun 23, 2021	22.53	22.67	22.14	22.18
4661	NYSE	TS	Tue, Jun 22, 2021	21.94	22.22	21.81	22.11
4660	NYSE	TS	Mon, Jun 21, 2021	21.81	22.27	21.79	22.26
4659	NYSE	TS	Fri, Jun 18, 2021	21.53	21.87	21.46	21.48
4658	NYSE	TS	Thu, Jun 17, 2021	22.78	22.92	21.79	22.08
4657	NYSE	TS	Wed, Jun 16, 2021	22.98	23.33	22.87	22.96
4656	NYSE	TS	Tue, Jun 15, 2021	22.96	23.41	22.94	23.36
4655	NYSE	TS	Mon, Jun 14, 2021	23.53	23.70	23.21	23.32
4654	NYSE	TS	Fri, Jun 11, 2021	23.38	23.49	23.10	23.25
4653	NYSE	TS	Thu, Jun 10, 2021	23.32	23.50	22.84	23.04
4652	NYSE	TS	Wed, Jun 9, 2021	23.30	23.32	23.01	23.06
4651	NYSE	TS	Tue, Jun 8, 2021	23.13	23.50	22.88	23.31
4650	NYSE	TS	Mon, Jun 7, 2021	23.58	23.63	23.29	23.38
4649	NYSE	TS	Fri, Jun 4, 2021	23.62	23.69	23.26	23.53
4648	NYSE	TS	Thu, Jun 3, 2021	23.58	23.93	23.50	23.52
4647	NYSE	TS	Wed, Jun 2, 2021	23.21	24.03	23.01	23.89
4646	NYSE	TS	Tue, Jun 1, 2021	23.42	23.73	23.31	23.50
4645	NYSE	TS	Fri, May 28, 2021	22.70	22.94	22.61	22.91
4644	NYSE	TS	Thu, May 27, 2021	22.87	23.15	22.86	23.05
4643	NYSE	TS	Wed, May 26, 2021	22.42	22.61	22.34	22.50
4642	NYSE	TS	Tue, May 25, 2021	22.76	22.89	22.33	22.36
4641	NYSE	TS	Mon, May 24, 2021	22.92	22.96	22.64	22.78
4640	NYSE	TS	Fri, May 21, 2021	23.06	23.19	22.92	23.02
4639	NYSE	TS	Thu, May 20, 2021	22.92	23.03	22.57	22.97
4638	NYSE	TS	Wed, May 19, 2021	23.20	23.23	22.69	22.93
4637	NYSE	TS	Tue, May 18, 2021	24.04	24.15	23.35	23.37
4636	NYSE	TS	Mon, May 17, 2021	23.51	24.04	23.50	23.99
4635	NYSE	TS	Fri, May 14, 2021	23.69	24.02	23.56	23.82
4634	NYSE	TS	Thu, May 13, 2021	23.46	23.71	22.93	23.39
4633	NYSE	TS	Wed, May 12, 2021	23.52	24.08	23.11	23.19
4632	NYSE	TS	Tue, May 11, 2021	23.03	23.60	22.86	23.38
4631	NYSE	TS	Mon, May 10, 2021	23.79	24.02	23.28	23.29
4630	NYSE	TS	Fri, May 7, 2021	22.69	23.91	22.56	23.81
4629	NYSE	TS	Thu, May 6, 2021	23.18	23.49	22.75	23.40
4628	NYSE	TS	Wed, May 5, 2021	22.48	23.45	22.30	23.33
4627	NYSE	TS	Tue, May 4, 2021	22.09	22.28	21.75	22.10
4626	NYSE	TS	Mon, May 3, 2021	21.61	22.12	21.61	22.09
4625	NYSE	TS	Fri, Apr 30, 2021	21.46	21.92	21.29	21.38
4624	NYSE	TS	Thu, Apr 29, 2021	20.98	21.24	20.55	21.02
4623	NYSE	TS	Wed, Apr 28, 2021	22.14	22.85	22.03	22.65
4622	NYSE	TS	Tue, Apr 27, 2021	21.72	21.86	21.44	21.75
4621	NYSE	TS	Mon, Apr 26, 2021	22.00	22.28	21.97	22.10
4620	NYSE	TS	Fri, Apr 23, 2021	21.26	21.45	21.13	21.32
4619	NYSE	TS	Thu, Apr 22, 2021	21.38	21.49	21.11	21.18
4618	NYSE	TS	Wed, Apr 21, 2021	21.00	21.67	20.87	21.62
4617	NYSE	TS	Tue, Apr 20, 2021	21.80	21.81	21.12	21.42
4616	NYSE	TS	Mon, Apr 19, 2021	22.18	22.44	22.01	22.09
4615	NYSE	TS	Fri, Apr 16, 2021	21.94	22.00	21.62	21.97
4614	NYSE	TS	Thu, Apr 15, 2021	22.50	22.50	21.74	21.81
4613	NYSE	TS	Wed, Apr 14, 2021	22.09	22.88	22.06	22.60
4612	NYSE	TS	Tue, Apr 13, 2021	21.68	21.68	21.46	21.54
4611	NYSE	TS	Mon, Apr 12, 2021	21.82	21.93	21.46	21.56
4610	NYSE	TS	Fri, Apr 9, 2021	21.91	22.04	21.69	21.74
4609	NYSE	TS	Thu, Apr 8, 2021	22.30	22.31	21.95	22.08
4608	NYSE	TS	Wed, Apr 7, 2021	22.62	22.78	22.48	22.65
4607	NYSE	TS	Tue, Apr 6, 2021	22.80	23.20	22.65	22.70
4606	NYSE	TS	Mon, Apr 5, 2021	23.16	23.22	22.74	23.01
4605	NYSE	TS	Thu, Apr 1, 2021	22.99	23.15	22.65	23.14
4604	NYSE	TS	Wed, Mar 31, 2021	22.50	22.78	22.43	22.69
4603	NYSE	TS	Tue, Mar 30, 2021	22.35	22.73	22.31	22.48
4602	NYSE	TS	Mon, Mar 29, 2021	22.56	22.75	22.28	22.50
4601	NYSE	TS	Fri, Mar 26, 2021	22.42	22.56	22.21	22.56
4600	NYSE	TS	Thu, Mar 25, 2021	21.46	21.85	21.17	21.80
4599	NYSE	TS	Wed, Mar 24, 2021	21.65	22.44	21.64	22.09
4598	NYSE	TS	Tue, Mar 23, 2021	21.35	21.67	21.11	21.28
4597	NYSE	TS	Mon, Mar 22, 2021	22.14	22.18	21.86	22.05
4596	NYSE	TS	Fri, Mar 19, 2021	22.15	22.34	21.82	22.10
4595	NYSE	TS	Thu, Mar 18, 2021	22.96	23.08	21.94	22.02
4594	NYSE	TS	Wed, Mar 17, 2021	22.97	23.22	22.81	23.20
4593	NYSE	TS	Tue, Mar 16, 2021	23.23	23.24	22.74	22.96
4592	NYSE	TS	Mon, Mar 15, 2021	23.28	23.43	22.88	23.16
4591	NYSE	TS	Fri, Mar 12, 2021	23.43	23.81	23.36	23.48
4590	NYSE	TS	Thu, Mar 11, 2021	23.51	23.78	23.25	23.56
4589	NYSE	TS	Wed, Mar 10, 2021	22.75	23.43	22.58	23.40
4588	NYSE	TS	Tue, Mar 9, 2021	22.71	22.87	22.30	22.36
4587	NYSE	TS	Mon, Mar 8, 2021	22.96	23.32	22.78	23.02
4586	NYSE	TS	Fri, Mar 5, 2021	22.94	23.61	22.73	23.59
4585	NYSE	TS	Thu, Mar 4, 2021	22.31	22.80	21.98	22.36
4584	NYSE	TS	Wed, Mar 3, 2021	21.48	22.06	21.47	21.70
4583	NYSE	TS	Tue, Mar 2, 2021	21.48	21.89	21.40	21.47
4582	NYSE	TS	Mon, Mar 1, 2021	21.23	21.61	21.12	21.56
4581	NYSE	TS	Fri, Feb 26, 2021	20.99	21.10	20.39	20.95
4580	NYSE	TS	Thu, Feb 25, 2021	21.47	21.97	21.27	21.94
4579	NYSE	TS	Wed, Feb 24, 2021	18.01	18.88	17.98	18.76
4578	NYSE	TS	Tue, Feb 23, 2021	18.12	18.30	17.51	18.17
4577	NYSE	TS	Mon, Feb 22, 2021	17.71	18.52	17.69	18.35
4576	NYSE	TS	Fri, Feb 19, 2021	17.28	17.60	17.24	17.48
4575	NYSE	TS	Thu, Feb 18, 2021	17.63	17.67	17.20	17.25
4574	NYSE	TS	Wed, Feb 17, 2021	17.82	18.06	17.61	17.89
4573	NYSE	TS	Tue, Feb 16, 2021	18.26	18.53	18.02	18.31
4572	NYSE	TS	Fri, Feb 12, 2021	16.93	17.42	16.89	17.39
4571	NYSE	TS	Thu, Feb 11, 2021	17.11	17.20	16.76	16.96
4570	NYSE	TS	Wed, Feb 10, 2021	17.06	17.22	16.86	17.20
4569	NYSE	TS	Tue, Feb 9, 2021	17.01	17.08	16.78	16.97
4568	NYSE	TS	Mon, Feb 8, 2021	16.97	17.23	16.97	17.21
4567	NYSE	TS	Fri, Feb 5, 2021	16.81	16.90	16.49	16.56
4566	NYSE	TS	Thu, Feb 4, 2021	16.37	16.44	16.21	16.41
4565	NYSE	TS	Wed, Feb 3, 2021	15.84	16.29	15.84	16.26
4564	NYSE	TS	Tue, Feb 2, 2021	16.04	16.20	15.88	16.05
4563	NYSE	TS	Mon, Feb 1, 2021	15.77	15.92	15.48	15.79
4562	NYSE	TS	Fri, Jan 29, 2021	15.84	15.96	15.42	15.46
4561	NYSE	TS	Thu, Jan 28, 2021	15.90	16.15	15.77	16.00
4560	NYSE	TS	Wed, Jan 27, 2021	15.14	15.84	14.88	15.53
4559	NYSE	TS	Tue, Jan 26, 2021	15.31	15.50	15.12	15.19
4558	NYSE	TS	Mon, Jan 25, 2021	15.26	15.28	14.94	15.27
4557	NYSE	TS	Fri, Jan 22, 2021	15.30	15.61	15.25	15.61
4556	NYSE	TS	Thu, Jan 21, 2021	16.16	16.20	15.70	15.80
4555	NYSE	TS	Wed, Jan 20, 2021	16.65	16.66	16.26	16.35
4554	NYSE	TS	Tue, Jan 19, 2021	16.36	16.51	16.23	16.44
4553	NYSE	TS	Fri, Jan 15, 2021	16.76	16.83	16.25	16.45
4552	NYSE	TS	Thu, Jan 14, 2021	17.20	17.53	17.19	17.39
4551	NYSE	TS	Wed, Jan 13, 2021	17.31	17.39	17.04	17.09
4550	NYSE	TS	Tue, Jan 12, 2021	17.14	17.63	17.14	17.60
4549	NYSE	TS	Mon, Jan 11, 2021	16.80	17.19	16.71	17.19
4548	NYSE	TS	Fri, Jan 8, 2021	17.46	17.50	17.05	17.29
4547	NYSE	TS	Thu, Jan 7, 2021	17.52	17.65	17.31	17.57
4546	NYSE	TS	Wed, Jan 6, 2021	17.09	17.68	17.08	17.48
4545	NYSE	TS	Tue, Jan 5, 2021	16.20	16.94	16.19	16.67
4544	NYSE	TS	Mon, Jan 4, 2021	16.22	16.40	15.83	16.02
4543	NYSE	TS	Thu, Dec 31, 2020	16.00	16.02	15.86	15.95
4542	NYSE	TS	Wed, Dec 30, 2020	16.18	16.35	16.06	16.09
4541	NYSE	TS	Tue, Dec 29, 2020	16.27	16.31	15.88	15.97
4540	NYSE	TS	Mon, Dec 28, 2020	16.46	16.51	16.06	16.12
4539	NYSE	TS	Thu, Dec 24, 2020	16.37	16.37	16.06	16.15
4538	NYSE	TS	Wed, Dec 23, 2020	16.01	16.47	16.01	16.30
4537	NYSE	TS	Tue, Dec 22, 2020	16.00	16.09	15.85	15.88
4536	NYSE	TS	Mon, Dec 21, 2020	15.48	16.10	15.44	16.00
4535	NYSE	TS	Fri, Dec 18, 2020	16.57	16.61	16.26	16.32
4534	NYSE	TS	Thu, Dec 17, 2020	16.75	16.76	16.51	16.65
4533	NYSE	TS	Wed, Dec 16, 2020	16.50	16.54	16.35	16.39
4532	NYSE	TS	Tue, Dec 15, 2020	16.35	16.77	16.26	16.66
4531	NYSE	TS	Mon, Dec 14, 2020	16.66	16.72	16.19	16.22
4530	NYSE	TS	Fri, Dec 11, 2020	16.66	16.67	16.33	16.47
4529	NYSE	TS	Thu, Dec 10, 2020	16.35	16.93	16.31	16.84
4528	NYSE	TS	Wed, Dec 9, 2020	16.71	16.87	16.30	16.51
4527	NYSE	TS	Tue, Dec 8, 2020	16.22	16.64	16.20	16.61
4526	NYSE	TS	Mon, Dec 7, 2020	16.69	16.70	16.07	16.26
4525	NYSE	TS	Fri, Dec 4, 2020	16.55	17.07	16.53	16.97
4524	NYSE	TS	Thu, Dec 3, 2020	15.94	16.26	15.83	16.08
4523	NYSE	TS	Wed, Dec 2, 2020	15.61	16.12	15.58	15.95
4522	NYSE	TS	Tue, Dec 1, 2020	15.62	15.91	15.60	15.81
4521	NYSE	TS	Mon, Nov 30, 2020	15.89	15.90	15.16	15.18
4520	NYSE	TS	Fri, Nov 27, 2020	16.16	16.24	15.81	15.84
4519	NYSE	TS	Wed, Nov 25, 2020	16.26	16.27	15.96	16.22
4518	NYSE	TS	Tue, Nov 24, 2020	16.07	16.48	16.03	16.35
4517	NYSE	TS	Mon, Nov 23, 2020	15.13	15.47	15.05	15.41
4516	NYSE	TS	Fri, Nov 20, 2020	14.98	15.07	14.74	14.62
4515	NYSE	TS	Thu, Nov 19, 2020	14.69	15.01	14.61	15.01
4514	NYSE	TS	Wed, Nov 18, 2020	14.95	15.15	14.70	14.71
4513	NYSE	TS	Tue, Nov 17, 2020	14.57	14.98	14.50	14.90
4512	NYSE	TS	Mon, Nov 16, 2020	14.63	14.71	14.37	14.68
4511	NYSE	TS	Fri, Nov 13, 2020	13.40	13.72	13.38	13.71
4510	NYSE	TS	Thu, Nov 12, 2020	13.00	13.29	12.93	13.10
4509	NYSE	TS	Wed, Nov 11, 2020	13.04	13.19	12.87	12.99
4508	NYSE	TS	Tue, Nov 10, 2020	13.30	13.35	12.85	13.02
4507	NYSE	TS	Mon, Nov 9, 2020	13.02	13.35	12.82	13.12
4506	NYSE	TS	Fri, Nov 6, 2020	12.23	12.31	11.77	11.82
4505	NYSE	TS	Thu, Nov 5, 2020	11.82	12.34	11.78	11.97
4504	NYSE	TS	Wed, Nov 4, 2020	10.28	10.55	10.02	10.24
4503	NYSE	TS	Tue, Nov 3, 2020	10.22	10.34	10.15	10.32
4502	NYSE	TS	Mon, Nov 2, 2020	9.88	10.13	9.68	10.06
4501	NYSE	TS	Fri, Oct 30, 2020	9.24	9.57	9.22	9.56
4500	NYSE	TS	Thu, Oct 29, 2020	9.01	9.24	8.86	9.15
4499	NYSE	TS	Wed, Oct 28, 2020	9.49	9.58	9.35	9.38
4498	NYSE	TS	Tue, Oct 27, 2020	9.98	10.01	9.83	9.89
4497	NYSE	TS	Mon, Oct 26, 2020	10.20	10.23	10.03	10.13
4496	NYSE	TS	Fri, Oct 23, 2020	10.49	10.54	10.29	10.38
4495	NYSE	TS	Thu, Oct 22, 2020	10.11	10.45	10.11	10.42
4494	NYSE	TS	Wed, Oct 21, 2020	10.32	10.47	10.18	10.18
4493	NYSE	TS	Tue, Oct 20, 2020	10.35	10.57	10.34	10.50
4492	NYSE	TS	Mon, Oct 19, 2020	10.04	10.36	9.94	10.09
4491	NYSE	TS	Fri, Oct 16, 2020	9.86	10.01	9.80	9.82
4490	NYSE	TS	Thu, Oct 15, 2020	9.57	9.80	9.54	9.79
4489	NYSE	TS	Wed, Oct 14, 2020	9.90	10.25	9.90	9.98
4488	NYSE	TS	Tue, Oct 13, 2020	10.08	10.09	9.81	9.96
4487	NYSE	TS	Mon, Oct 12, 2020	10.35	10.37	10.21	10.29
4486	NYSE	TS	Fri, Oct 9, 2020	10.60	10.66	10.35	10.44
4485	NYSE	TS	Thu, Oct 8, 2020	10.34	10.53	10.32	10.51
4484	NYSE	TS	Wed, Oct 7, 2020	10.15	10.22	10.03	10.19
4483	NYSE	TS	Tue, Oct 6, 2020	10.34	10.41	10.05	10.12
4482	NYSE	TS	Mon, Oct 5, 2020	10.06	10.15	9.98	10.10
4481	NYSE	TS	Fri, Oct 2, 2020	9.57	10.07	9.54	9.91
4480	NYSE	TS	Thu, Oct 1, 2020	9.78	9.85	9.60	9.75
4479	NYSE	TS	Wed, Sep 30, 2020	9.96	10.08	9.81	9.85
4478	NYSE	TS	Tue, Sep 29, 2020	9.93	9.94	9.54	9.72
4477	NYSE	TS	Mon, Sep 28, 2020	9.85	10.01	9.81	9.86
4476	NYSE	TS	Fri, Sep 25, 2020	9.57	9.61	9.43	9.53
4475	NYSE	TS	Thu, Sep 24, 2020	9.69	9.98	9.61	9.77
4474	NYSE	TS	Wed, Sep 23, 2020	10.07	10.22	9.71	9.73
4473	NYSE	TS	Tue, Sep 22, 2020	10.18	10.40	9.97	10.15
4472	NYSE	TS	Mon, Sep 21, 2020	10.50	10.54	10.09	10.28
4471	NYSE	TS	Fri, Sep 18, 2020	10.93	11.11	10.80	10.91
4470	NYSE	TS	Thu, Sep 17, 2020	11.15	11.34	11.10	11.25
4469	NYSE	TS	Wed, Sep 16, 2020	10.98	11.41	10.84	11.28
4468	NYSE	TS	Tue, Sep 15, 2020	10.80	10.91	10.69	10.71
4467	NYSE	TS	Mon, Sep 14, 2020	10.76	10.83	10.60	10.79
4466	NYSE	TS	Fri, Sep 11, 2020	10.71	10.80	10.55	10.73
4465	NYSE	TS	Thu, Sep 10, 2020	11.03	11.07	10.65	10.66
4464	NYSE	TS	Wed, Sep 9, 2020	10.87	11.03	10.77	10.78
4463	NYSE	TS	Tue, Sep 8, 2020	10.99	11.11	10.74	10.83
4462	NYSE	TS	Fri, Sep 4, 2020	11.47	11.54	11.29	11.42
4461	NYSE	TS	Thu, Sep 3, 2020	11.32	11.53	11.25	11.40
4460	NYSE	TS	Wed, Sep 2, 2020	11.31	11.41	11.22	11.35
4459	NYSE	TS	Tue, Sep 1, 2020	11.46	11.52	11.32	11.45
4458	NYSE	TS	Mon, Aug 31, 2020	11.87	11.88	11.65	11.66
4457	NYSE	TS	Fri, Aug 28, 2020	11.57	11.81	11.56	11.78
4456	NYSE	TS	Thu, Aug 27, 2020	11.65	11.69	11.40	11.55
4455	NYSE	TS	Wed, Aug 26, 2020	11.84	11.89	11.60	11.64
4454	NYSE	TS	Tue, Aug 25, 2020	12.15	12.18	11.80	11.88
4453	NYSE	TS	Mon, Aug 24, 2020	11.77	11.99	11.67	11.94
4452	NYSE	TS	Fri, Aug 21, 2020	11.52	11.60	11.44	11.51
4451	NYSE	TS	Thu, Aug 20, 2020	11.75	11.79	11.59	11.68
4450	NYSE	TS	Wed, Aug 19, 2020	11.98	12.04	11.75	11.77
4449	NYSE	TS	Tue, Aug 18, 2020	12.24	12.31	12.02	12.06
4448	NYSE	TS	Mon, Aug 17, 2020	12.21	12.26	12.10	12.10
4447	NYSE	TS	Fri, Aug 14, 2020	12.10	12.20	12.07	12.20
4446	NYSE	TS	Thu, Aug 13, 2020	12.41	12.41	12.18	12.23
4445	NYSE	TS	Wed, Aug 12, 2020	12.64	12.65	12.32	12.37
4444	NYSE	TS	Tue, Aug 11, 2020	12.59	12.59	12.31	12.36
4443	NYSE	TS	Mon, Aug 10, 2020	11.87	12.30	11.87	12.17
4442	NYSE	TS	Fri, Aug 7, 2020	11.98	12.10	11.85	12.07
4441	NYSE	TS	Thu, Aug 6, 2020	12.35	12.36	12.01	12.17
4440	NYSE	TS	Wed, Aug 5, 2020	12.66	13.00	12.61	12.70
4439	NYSE	TS	Tue, Aug 4, 2020	11.92	12.37	11.91	12.25
4438	NYSE	TS	Mon, Aug 3, 2020	11.82	12.15	11.71	12.00
4437	NYSE	TS	Fri, Jul 31, 2020	11.73	11.77	11.52	11.70
4436	NYSE	TS	Thu, Jul 30, 2020	12.09	12.17	11.81	11.93
4435	NYSE	TS	Wed, Jul 29, 2020	12.23	12.35	11.98	12.32
4434	NYSE	TS	Tue, Jul 28, 2020	12.71	12.82	12.37	12.44
4433	NYSE	TS	Mon, Jul 27, 2020	12.92	12.98	12.69	12.83
4432	NYSE	TS	Fri, Jul 24, 2020	13.08	13.20	12.87	12.95
4431	NYSE	TS	Thu, Jul 23, 2020	13.10	13.24	13.00	13.21
4430	NYSE	TS	Wed, Jul 22, 2020	13.40	13.42	13.21	13.28
4429	NYSE	TS	Tue, Jul 21, 2020	13.20	13.66	13.16	13.58
4428	NYSE	TS	Mon, Jul 20, 2020	13.12	13.19	12.96	13.00
4427	NYSE	TS	Fri, Jul 17, 2020	13.11	13.24	12.99	13.00
4426	NYSE	TS	Thu, Jul 16, 2020	13.19	13.37	13.07	13.26
4425	NYSE	TS	Wed, Jul 15, 2020	13.19	13.26	13.00	13.14
4424	NYSE	TS	Tue, Jul 14, 2020	12.46	12.88	12.42	12.85
4423	NYSE	TS	Mon, Jul 13, 2020	12.81	12.81	12.50	12.52
4422	NYSE	TS	Fri, Jul 10, 2020	12.47	12.67	12.40	12.65
4421	NYSE	TS	Thu, Jul 9, 2020	12.93	12.95	12.29	12.29
4420	NYSE	TS	Wed, Jul 8, 2020	13.15	13.20	12.92	12.95
4419	NYSE	TS	Tue, Jul 7, 2020	13.22	13.23	12.98	12.99
4418	NYSE	TS	Mon, Jul 6, 2020	13.42	13.53	13.24	13.36
4417	NYSE	TS	Thu, Jul 2, 2020	13.07	13.25	12.92	12.95
4416	NYSE	TS	Wed, Jul 1, 2020	12.77	13.06	12.64	12.64
4415	NYSE	TS	Tue, Jun 30, 2020	12.70	13.03	12.62	12.93
4414	NYSE	TS	Mon, Jun 29, 2020	12.97	13.12	12.85	13.01
4413	NYSE	TS	Fri, Jun 26, 2020	13.23	13.24	12.73	12.84
4412	NYSE	TS	Thu, Jun 25, 2020	12.81	13.36	12.77	13.31
4411	NYSE	TS	Wed, Jun 24, 2020	13.60	13.60	12.92	12.97
4410	NYSE	TS	Tue, Jun 23, 2020	13.96	14.02	13.72	13.75
4409	NYSE	TS	Mon, Jun 22, 2020	13.86	13.89	13.55	13.63
4408	NYSE	TS	Fri, Jun 19, 2020	14.01	14.02	13.42	13.42
4407	NYSE	TS	Thu, Jun 18, 2020	13.65	13.89	13.58	13.77
4406	NYSE	TS	Wed, Jun 17, 2020	14.25	14.30	13.72	13.76
4405	NYSE	TS	Tue, Jun 16, 2020	14.60	14.74	14.22	14.46
4404	NYSE	TS	Mon, Jun 15, 2020	13.71	14.38	13.64	14.25
4403	NYSE	TS	Fri, Jun 12, 2020	14.19	14.40	13.87	14.21
4402	NYSE	TS	Thu, Jun 11, 2020	14.27	14.39	13.74	13.76
4401	NYSE	TS	Wed, Jun 10, 2020	15.34	15.36	14.89	14.94
4400	NYSE	TS	Tue, Jun 9, 2020	15.30	15.48	15.14	15.47
4399	NYSE	TS	Mon, Jun 8, 2020	15.77	15.81	15.34	15.77
4398	NYSE	TS	Fri, Jun 5, 2020	15.35	15.50	15.10	15.14
4397	NYSE	TS	Thu, Jun 4, 2020	14.72	14.86	14.47	14.76
4396	NYSE	TS	Wed, Jun 3, 2020	14.48	14.53	14.25	14.45
4395	NYSE	TS	Tue, Jun 2, 2020	13.48	13.67	13.44	13.61
4394	NYSE	TS	Mon, Jun 1, 2020	12.83	13.19	12.76	13.13
4393	NYSE	TS	Fri, May 29, 2020	12.66	12.73	12.37	12.66
4392	NYSE	TS	Thu, May 28, 2020	12.91	13.11	12.68	12.91
4391	NYSE	TS	Wed, May 27, 2020	12.70	12.83	12.36	12.81
4390	NYSE	TS	Tue, May 26, 2020	12.53	12.62	12.33	12.37
4389	NYSE	TS	Fri, May 22, 2020	12.19	12.33	11.99	12.28
4388	NYSE	TS	Thu, May 21, 2020	12.60	12.71	12.17	12.36
4387	NYSE	TS	Wed, May 20, 2020	12.60	12.92	12.54	12.79
4386	NYSE	TS	Tue, May 19, 2020	12.75	12.78	12.25	12.29
4385	NYSE	TS	Mon, May 18, 2020	13.14	13.60	13.11	13.56
4384	NYSE	TS	Fri, May 15, 2020	12.52	12.65	12.37	12.61
4383	NYSE	TS	Thu, May 14, 2020	12.13	12.57	11.94	12.51
4382	NYSE	TS	Wed, May 13, 2020	12.82	12.82	12.35	12.42
4381	NYSE	TS	Tue, May 12, 2020	13.14	13.17	12.84	13.02
4380	NYSE	TS	Mon, May 11, 2020	13.41	13.44	13.20	13.33
4379	NYSE	TS	Fri, May 8, 2020	13.50	13.87	13.39	13.87
4378	NYSE	TS	Thu, May 7, 2020	13.14	13.41	13.09	13.23
4377	NYSE	TS	Wed, May 6, 2020	13.32	13.39	12.89	12.90
4376	NYSE	TS	Tue, May 5, 2020	13.76	13.85	13.35	13.35
4375	NYSE	TS	Mon, May 4, 2020	13.13	13.54	13.08	13.54
4374	NYSE	TS	Fri, May 1, 2020	13.41	13.50	13.01	13.14
4373	NYSE	TS	Thu, Apr 30, 2020	14.00	14.07	13.61	13.68
4372	NYSE	TS	Wed, Apr 29, 2020	13.75	13.96	13.66	13.87
4371	NYSE	TS	Tue, Apr 28, 2020	13.25	13.30	12.90	13.05
4370	NYSE	TS	Mon, Apr 27, 2020	12.59	13.11	12.50	13.02
4369	NYSE	TS	Fri, Apr 24, 2020	12.95	12.98	12.65	12.72
4368	NYSE	TS	Thu, Apr 23, 2020	12.35	12.73	12.35	12.61
4367	NYSE	TS	Wed, Apr 22, 2020	12.26	12.35	12.04	12.26
4366	NYSE	TS	Tue, Apr 21, 2020	11.96	12.07	11.82	11.86
4365	NYSE	TS	Mon, Apr 20, 2020	12.28	12.63	12.08	12.14
4364	NYSE	TS	Fri, Apr 17, 2020	12.65	12.79	12.45	12.74
4363	NYSE	TS	Thu, Apr 16, 2020	12.69	12.72	12.28	12.35
4362	NYSE	TS	Wed, Apr 15, 2020	12.29	12.55	12.25	12.47
4361	NYSE	TS	Tue, Apr 14, 2020	13.10	13.25	12.86	12.90
4360	NYSE	TS	Mon, Apr 13, 2020	13.19	13.24	12.71	12.77
4359	NYSE	TS	Thu, Apr 9, 2020	13.24	13.37	12.81	13.00
4358	NYSE	TS	Wed, Apr 8, 2020	13.30	13.37	12.96	13.27
4357	NYSE	TS	Tue, Apr 7, 2020	13.46	13.61	13.03	13.08
4356	NYSE	TS	Mon, Apr 6, 2020	12.73	12.93	12.61	12.85
4355	NYSE	TS	Fri, Apr 3, 2020	12.46	12.53	12.20	12.42
4354	NYSE	TS	Thu, Apr 2, 2020	12.16	12.61	11.97	12.39
4353	NYSE	TS	Wed, Apr 1, 2020	12.06	12.12	11.65	11.76
4352	NYSE	TS	Tue, Mar 31, 2020	12.22	12.30	11.90	12.05
4351	NYSE	TS	Mon, Mar 30, 2020	12.20	12.26	11.75	11.96
4350	NYSE	TS	Fri, Mar 27, 2020	12.21	12.45	12.11	12.32
4349	NYSE	TS	Thu, Mar 26, 2020	12.04	12.70	11.96	12.64
4348	NYSE	TS	Wed, Mar 25, 2020	11.24	11.72	10.93	11.55
4347	NYSE	TS	Tue, Mar 24, 2020	11.58	11.65	10.93	11.34
4346	NYSE	TS	Mon, Mar 23, 2020	11.26	11.30	10.75	10.77
4345	NYSE	TS	Fri, Mar 20, 2020	10.86	11.14	10.12	10.61
4344	NYSE	TS	Thu, Mar 19, 2020	10.64	11.00	10.33	10.83
4343	NYSE	TS	Wed, Mar 18, 2020	10.01	10.81	9.42	9.77
4342	NYSE	TS	Tue, Mar 17, 2020	10.01	10.57	9.80	10.17
4341	NYSE	TS	Mon, Mar 16, 2020	9.33	10.47	9.10	9.81
4340	NYSE	TS	Fri, Mar 13, 2020	11.75	11.81	10.51	11.38
4339	NYSE	TS	Thu, Mar 12, 2020	11.28	11.82	10.23	10.47
4338	NYSE	TS	Wed, Mar 11, 2020	12.48	12.77	12.03	12.19
4337	NYSE	TS	Tue, Mar 10, 2020	13.58	13.60	12.55	13.25
4336	NYSE	TS	Mon, Mar 9, 2020	13.44	13.87	12.80	12.81
4335	NYSE	TS	Fri, Mar 6, 2020	16.97	17.15	16.39	16.46
4334	NYSE	TS	Thu, Mar 5, 2020	17.32	17.55	17.24	17.49
4333	NYSE	TS	Wed, Mar 4, 2020	18.05	18.14	17.64	18.00
4332	NYSE	TS	Tue, Mar 3, 2020	18.42	18.87	17.93	18.11
4331	NYSE	TS	Mon, Mar 2, 2020	18.14	18.56	17.79	18.56
4330	NYSE	TS	Fri, Feb 28, 2020	17.82	18.34	17.72	18.20
4329	NYSE	TS	Thu, Feb 27, 2020	18.38	18.72	18.07	18.13
4328	NYSE	TS	Wed, Feb 26, 2020	19.17	19.29	18.85	18.91
4327	NYSE	TS	Tue, Feb 25, 2020	19.33	19.38	18.84	19.02
4326	NYSE	TS	Mon, Feb 24, 2020	19.07	19.43	19.05	19.15
4325	NYSE	TS	Fri, Feb 21, 2020	20.68	20.69	20.25	20.32
4324	NYSE	TS	Thu, Feb 20, 2020	20.26	21.25	20.20	21.06
4323	NYSE	TS	Wed, Feb 19, 2020	20.41	20.68	20.23	20.66
4322	NYSE	TS	Tue, Feb 18, 2020	20.49	20.49	20.15	20.18
4321	NYSE	TS	Fri, Feb 14, 2020	21.02	21.03	20.71	20.78
4320	NYSE	TS	Thu, Feb 13, 2020	20.99	21.07	20.85	20.98
4319	NYSE	TS	Wed, Feb 12, 2020	21.34	21.50	21.11	21.19
4318	NYSE	TS	Tue, Feb 11, 2020	20.89	21.05	20.70	20.91
4317	NYSE	TS	Mon, Feb 10, 2020	20.70	20.76	20.53	20.55
4316	NYSE	TS	Fri, Feb 7, 2020	20.56	20.71	20.45	20.62
4315	NYSE	TS	Thu, Feb 6, 2020	21.13	21.20	20.95	20.97
4314	NYSE	TS	Wed, Feb 5, 2020	20.95	21.24	20.94	21.02
4313	NYSE	TS	Tue, Feb 4, 2020	20.63	20.87	20.59	20.62
4312	NYSE	TS	Mon, Feb 3, 2020	20.63	20.63	20.22	20.39
4311	NYSE	TS	Fri, Jan 31, 2020	20.94	20.95	20.54	20.69
4310	NYSE	TS	Thu, Jan 30, 2020	21.11	21.34	20.99	21.34
4309	NYSE	TS	Wed, Jan 29, 2020	21.99	22.10	21.81	21.82
4308	NYSE	TS	Tue, Jan 28, 2020	21.49	21.81	21.35	21.68
4307	NYSE	TS	Mon, Jan 27, 2020	21.70	21.84	21.38	21.41
4306	NYSE	TS	Fri, Jan 24, 2020	22.67	22.70	22.39	22.60
4305	NYSE	TS	Thu, Jan 23, 2020	22.43	22.61	22.17	22.60
4304	NYSE	TS	Wed, Jan 22, 2020	22.38	22.63	22.30	22.62
4303	NYSE	TS	Tue, Jan 21, 2020	22.70	22.72	22.53	22.65
4302	NYSE	TS	Fri, Jan 17, 2020	22.79	22.88	22.66	22.81
4301	NYSE	TS	Thu, Jan 16, 2020	22.56	22.70	22.49	22.65
4300	NYSE	TS	Wed, Jan 15, 2020	22.51	22.73	22.42	22.50
4299	NYSE	TS	Tue, Jan 14, 2020	22.65	22.82	22.48	22.82
4298	NYSE	TS	Mon, Jan 13, 2020	23.02	23.13	22.88	23.09
4297	NYSE	TS	Fri, Jan 10, 2020	23.23	23.23	23.05	23.14
4296	NYSE	TS	Thu, Jan 9, 2020	23.26	23.53	23.13	23.49
4295	NYSE	TS	Wed, Jan 8, 2020	23.35	23.38	23.15	23.20
4294	NYSE	TS	Tue, Jan 7, 2020	23.50	23.54	23.16	23.39
4293	NYSE	TS	Mon, Jan 6, 2020	22.98	23.20	22.90	23.17
4292	NYSE	TS	Fri, Jan 3, 2020	22.83	23.05	22.82	23.01
4291	NYSE	TS	Thu, Jan 2, 2020	22.75	22.87	22.51	22.62
4290	NYSE	TS	Tue, Dec 31, 2019	22.51	22.72	22.39	22.64
4289	NYSE	TS	Mon, Dec 30, 2019	22.42	22.85	22.39	22.62
4288	NYSE	TS	Fri, Dec 27, 2019	22.59	22.60	22.36	22.40
4287	NYSE	TS	Thu, Dec 26, 2019	22.86	23.06	22.62	22.69
4286	NYSE	TS	Tue, Dec 24, 2019	22.88	23.04	22.73	22.75
4285	NYSE	TS	Mon, Dec 23, 2019	22.44	22.82	22.43	22.81
4284	NYSE	TS	Fri, Dec 20, 2019	22.64	22.64	22.34	22.35
4283	NYSE	TS	Thu, Dec 19, 2019	22.42	22.57	22.41	22.44
4282	NYSE	TS	Wed, Dec 18, 2019	22.55	22.57	22.34	22.45
4281	NYSE	TS	Tue, Dec 17, 2019	22.66	22.71	22.50	22.58
4280	NYSE	TS	Mon, Dec 16, 2019	22.85	22.91	22.44	22.46
4279	NYSE	TS	Fri, Dec 13, 2019	22.93	23.13	22.42	22.43
4278	NYSE	TS	Thu, Dec 12, 2019	22.55	23.08	22.53	23.03
4277	NYSE	TS	Wed, Dec 11, 2019	22.08	22.35	22.07	22.34
4276	NYSE	TS	Tue, Dec 10, 2019	21.97	22.17	21.79	21.90
4275	NYSE	TS	Mon, Dec 9, 2019	21.80	22.10	21.76	21.86
4274	NYSE	TS	Fri, Dec 6, 2019	21.61	22.00	21.61	21.99
4273	NYSE	TS	Thu, Dec 5, 2019	21.52	21.59	21.27	21.53
4272	NYSE	TS	Wed, Dec 4, 2019	21.01	21.39	21.00	21.19
4271	NYSE	TS	Tue, Dec 3, 2019	20.83	20.84	20.61	20.62
4270	NYSE	TS	Mon, Dec 2, 2019	21.06	21.19	20.85	20.92
4269	NYSE	TS	Fri, Nov 29, 2019	21.26	21.37	21.15	21.29
4268	NYSE	TS	Wed, Nov 27, 2019	21.54	21.67	21.39	21.57
4267	NYSE	TS	Tue, Nov 26, 2019	21.75	21.76	21.46	21.53
4266	NYSE	TS	Mon, Nov 25, 2019	21.68	21.90	21.49	21.90
4265	NYSE	TS	Fri, Nov 22, 2019	21.95	21.96	21.61	21.65
4264	NYSE	TS	Thu, Nov 21, 2019	21.54	21.59	21.32	21.46
4263	NYSE	TS	Wed, Nov 20, 2019	21.34	21.69	21.24	21.40
4262	NYSE	TS	Tue, Nov 19, 2019	21.53	21.53	21.20	21.34
4261	NYSE	TS	Mon, Nov 18, 2019	21.52	21.54	21.29	21.51
4260	NYSE	TS	Fri, Nov 15, 2019	21.83	21.98	21.70	21.89
4259	NYSE	TS	Thu, Nov 14, 2019	21.81	21.92	21.68	21.75
4258	NYSE	TS	Wed, Nov 13, 2019	21.73	21.82	21.56	21.64
4257	NYSE	TS	Tue, Nov 12, 2019	22.13	22.23	21.82	21.88
4256	NYSE	TS	Mon, Nov 11, 2019	21.95	22.28	21.86	22.13
4255	NYSE	TS	Fri, Nov 8, 2019	21.90	22.18	21.72	22.07
4254	NYSE	TS	Thu, Nov 7, 2019	22.05	22.22	21.86	21.91
4253	NYSE	TS	Wed, Nov 6, 2019	22.23	22.36	21.85	21.92
4252	NYSE	TS	Tue, Nov 5, 2019	22.40	22.55	22.23	22.35
4251	NYSE	TS	Mon, Nov 4, 2019	22.27	22.45	22.17	22.45
4250	NYSE	TS	Fri, Nov 1, 2019	21.07	22.15	20.96	22.01
4249	NYSE	TS	Thu, Oct 31, 2019	20.33	20.46	19.90	20.30
4248	NYSE	TS	Wed, Oct 30, 2019	21.23	21.28	20.54	20.62
4247	NYSE	TS	Tue, Oct 29, 2019	21.14	21.46	21.06	21.37
4246	NYSE	TS	Mon, Oct 28, 2019	21.26	21.31	21.07	21.10
4245	NYSE	TS	Fri, Oct 25, 2019	20.62	20.84	20.57	20.72
4244	NYSE	TS	Thu, Oct 24, 2019	20.97	20.98	20.50	20.66
4243	NYSE	TS	Wed, Oct 23, 2019	20.80	21.01	20.65	20.93
4242	NYSE	TS	Tue, Oct 22, 2019	20.93	21.14	20.72	20.85
4241	NYSE	TS	Mon, Oct 21, 2019	20.81	21.06	20.74	20.84
4240	NYSE	TS	Fri, Oct 18, 2019	20.73	20.86	20.41	20.53
4239	NYSE	TS	Thu, Oct 17, 2019	20.91	20.92	20.55	20.68
4238	NYSE	TS	Wed, Oct 16, 2019	20.95	21.12	20.55	20.58
4237	NYSE	TS	Tue, Oct 15, 2019	20.95	21.09	20.67	20.80
4236	NYSE	TS	Mon, Oct 14, 2019	20.72	20.99	20.56	20.64
4235	NYSE	TS	Fri, Oct 11, 2019	20.75	21.29	20.74	21.10
4234	NYSE	TS	Thu, Oct 10, 2019	20.41	20.73	20.31	20.67
4233	NYSE	TS	Wed, Oct 9, 2019	20.36	20.45	20.08	20.21
4232	NYSE	TS	Tue, Oct 8, 2019	20.08	20.28	19.99	20.09
4231	NYSE	TS	Mon, Oct 7, 2019	20.33	20.57	20.23	20.25
4230	NYSE	TS	Fri, Oct 4, 2019	20.28	20.39	20.10	20.18
4229	NYSE	TS	Thu, Oct 3, 2019	20.09	20.37	19.96	20.33
4228	NYSE	TS	Wed, Oct 2, 2019	20.14	20.36	19.99	20.15
4227	NYSE	TS	Tue, Oct 1, 2019	21.24	21.30	20.59	20.69
4226	NYSE	TS	Mon, Sep 30, 2019	21.15	21.27	21.01	21.18
4225	NYSE	TS	Fri, Sep 27, 2019	20.88	21.42	20.83	21.33
4224	NYSE	TS	Thu, Sep 26, 2019	20.87	20.90	20.49	20.65
4223	NYSE	TS	Wed, Sep 25, 2019	20.64	21.15	20.58	21.12
4222	NYSE	TS	Tue, Sep 24, 2019	21.52	21.55	20.74	20.98
4221	NYSE	TS	Mon, Sep 23, 2019	21.36	21.59	21.19	21.56
4220	NYSE	TS	Fri, Sep 20, 2019	21.89	22.06	21.61	21.71
4219	NYSE	TS	Thu, Sep 19, 2019	22.52	22.55	21.96	21.99
4218	NYSE	TS	Wed, Sep 18, 2019	22.34	22.57	22.29	22.33
4217	NYSE	TS	Tue, Sep 17, 2019	23.08	23.10	22.55	22.62
4216	NYSE	TS	Mon, Sep 16, 2019	23.65	23.77	23.03	23.11
4215	NYSE	TS	Fri, Sep 13, 2019	22.85	22.96	22.50	22.57
4214	NYSE	TS	Thu, Sep 12, 2019	22.40	22.62	22.10	22.50
4213	NYSE	TS	Wed, Sep 11, 2019	22.89	23.00	22.29	22.50
4212	NYSE	TS	Tue, Sep 10, 2019	22.94	23.08	22.70	22.85
4211	NYSE	TS	Mon, Sep 9, 2019	22.22	22.76	22.13	22.44
4210	NYSE	TS	Fri, Sep 6, 2019	22.24	22.27	21.67	21.78
4209	NYSE	TS	Thu, Sep 5, 2019	22.02	22.19	21.88	21.95
4208	NYSE	TS	Wed, Sep 4, 2019	21.45	21.64	21.33	21.42
4207	NYSE	TS	Tue, Sep 3, 2019	21.37	21.39	20.81	20.94
4206	NYSE	TS	Fri, Aug 30, 2019	22.15	22.15	21.44	21.64
4205	NYSE	TS	Thu, Aug 29, 2019	22.15	22.26	21.72	21.77
4204	NYSE	TS	Wed, Aug 28, 2019	22.12	22.36	21.92	22.03
4203	NYSE	TS	Tue, Aug 27, 2019	22.01	22.12	21.89	22.05
4202	NYSE	TS	Mon, Aug 26, 2019	21.94	22.05	21.68	21.77
4201	NYSE	TS	Fri, Aug 23, 2019	21.58	22.04	21.44	21.51
4200	NYSE	TS	Thu, Aug 22, 2019	21.93	22.05	21.72	21.79
4199	NYSE	TS	Wed, Aug 21, 2019	21.94	21.95	21.57	21.74
4198	NYSE	TS	Tue, Aug 20, 2019	21.69	21.72	21.28	21.32
4197	NYSE	TS	Mon, Aug 19, 2019	21.95	21.97	21.70	21.78
4196	NYSE	TS	Fri, Aug 16, 2019	20.85	21.43	20.78	21.34
4195	NYSE	TS	Thu, Aug 15, 2019	20.82	21.01	20.60	20.82
4194	NYSE	TS	Wed, Aug 14, 2019	21.50	21.51	20.77	20.92
4193	NYSE	TS	Tue, Aug 13, 2019	21.83	22.45	21.73	22.11
4192	NYSE	TS	Mon, Aug 12, 2019	21.95	22.27	21.84	21.88
4191	NYSE	TS	Fri, Aug 9, 2019	22.88	22.96	22.67	22.85
4190	NYSE	TS	Thu, Aug 8, 2019	23.02	23.26	23.01	23.20
4189	NYSE	TS	Wed, Aug 7, 2019	22.70	23.25	22.60	23.15
4188	NYSE	TS	Tue, Aug 6, 2019	23.46	23.57	22.86	23.29
4187	NYSE	TS	Mon, Aug 5, 2019	23.41	23.66	23.25	23.40
4186	NYSE	TS	Fri, Aug 2, 2019	24.18	24.29	23.65	24.00
4185	NYSE	TS	Thu, Aug 1, 2019	23.46	24.89	23.40	24.52
4184	NYSE	TS	Wed, Jul 31, 2019	25.29	25.46	24.63	24.98
4183	NYSE	TS	Tue, Jul 30, 2019	24.57	25.12	24.53	25.08
4182	NYSE	TS	Mon, Jul 29, 2019	25.06	25.10	24.81	25.01
4181	NYSE	TS	Fri, Jul 26, 2019	25.37	25.47	25.07	25.32
4180	NYSE	TS	Thu, Jul 25, 2019	26.36	26.36	25.50	25.59
4179	NYSE	TS	Wed, Jul 24, 2019	25.66	26.24	25.61	26.08
4178	NYSE	TS	Tue, Jul 23, 2019	25.56	25.70	25.34	25.58
4177	NYSE	TS	Mon, Jul 22, 2019	25.17	25.53	25.12	25.38
4176	NYSE	TS	Fri, Jul 19, 2019	24.94	25.18	24.89	25.11
4175	NYSE	TS	Thu, Jul 18, 2019	25.71	25.72	25.28	25.45
4174	NYSE	TS	Wed, Jul 17, 2019	26.19	26.22	25.63	25.63
4173	NYSE	TS	Tue, Jul 16, 2019	26.82	27.05	26.35	26.39
4172	NYSE	TS	Mon, Jul 15, 2019	27.30	27.38	26.86	27.00
4171	NYSE	TS	Fri, Jul 12, 2019	27.53	27.60	27.26	27.38
4170	NYSE	TS	Thu, Jul 11, 2019	27.34	27.55	27.21	27.53
4169	NYSE	TS	Wed, Jul 10, 2019	26.93	27.33	26.84	27.28
4168	NYSE	TS	Tue, Jul 9, 2019	26.39	26.50	26.25	26.46
4167	NYSE	TS	Mon, Jul 8, 2019	26.38	26.80	26.25	26.68
4166	NYSE	TS	Fri, Jul 5, 2019	26.03	26.45	25.93	26.44
4165	NYSE	TS	Wed, Jul 3, 2019	26.10	26.16	25.82	26.15
4164	NYSE	TS	Tue, Jul 2, 2019	26.42	26.43	25.80	25.86
4163	NYSE	TS	Mon, Jul 1, 2019	26.93	26.95	26.26	26.37
4162	NYSE	TS	Fri, Jun 28, 2019	26.25	26.31	26.02	26.31
4161	NYSE	TS	Thu, Jun 27, 2019	26.09	26.18	25.80	25.87
4160	NYSE	TS	Wed, Jun 26, 2019	26.19	26.28	26.00	26.10
4159	NYSE	TS	Tue, Jun 25, 2019	25.73	25.74	25.33	25.40
4158	NYSE	TS	Mon, Jun 24, 2019	25.95	25.99	25.50	25.55
4157	NYSE	TS	Fri, Jun 21, 2019	26.09	26.27	25.76	25.95
4156	NYSE	TS	Thu, Jun 20, 2019	25.75	25.88	25.47	25.74
4155	NYSE	TS	Wed, Jun 19, 2019	24.84	24.93	24.63	24.79
4154	NYSE	TS	Tue, Jun 18, 2019	24.85	25.18	24.79	24.97
4153	NYSE	TS	Mon, Jun 17, 2019	23.97	24.55	23.83	24.44
4152	NYSE	TS	Fri, Jun 14, 2019	24.60	24.61	23.89	24.02
4151	NYSE	TS	Thu, Jun 13, 2019	24.65	24.91	24.48	24.85
4150	NYSE	TS	Wed, Jun 12, 2019	24.60	24.64	24.08	24.13
4149	NYSE	TS	Tue, Jun 11, 2019	25.34	25.54	25.14	25.40
4148	NYSE	TS	Mon, Jun 10, 2019	25.08	25.15	24.77	24.82
4147	NYSE	TS	Fri, Jun 7, 2019	24.45	24.64	24.23	24.52
4146	NYSE	TS	Thu, Jun 6, 2019	24.34	24.53	24.08	24.38
4145	NYSE	TS	Wed, Jun 5, 2019	24.73	24.73	23.93	24.03
4144	NYSE	TS	Tue, Jun 4, 2019	24.79	24.99	24.61	24.79
4143	NYSE	TS	Mon, Jun 3, 2019	23.85	24.54	23.81	24.28
4142	NYSE	TS	Fri, May 31, 2019	23.54	23.76	23.13	23.31
4141	NYSE	TS	Thu, May 30, 2019	24.53	24.85	24.01	24.12
4140	NYSE	TS	Wed, May 29, 2019	24.40	24.80	24.37	24.75
4139	NYSE	TS	Tue, May 28, 2019	25.23	25.27	24.82	24.89
4138	NYSE	TS	Fri, May 24, 2019	25.99	26.08	25.39	25.41
4137	NYSE	TS	Thu, May 23, 2019	25.94	26.01	25.63	25.94
4136	NYSE	TS	Wed, May 22, 2019	27.29	27.41	26.59	26.80
4135	NYSE	TS	Tue, May 21, 2019	27.51	27.93	27.41	27.72
4134	NYSE	TS	Mon, May 20, 2019	27.41	27.65	27.22	27.57
4133	NYSE	TS	Fri, May 17, 2019	27.59	28.15	27.53	27.25
4132	NYSE	TS	Thu, May 16, 2019	27.66	28.02	27.51	27.92
4131	NYSE	TS	Wed, May 15, 2019	26.38	27.21	26.31	27.15
4130	NYSE	TS	Tue, May 14, 2019	26.52	26.93	26.45	26.80
4129	NYSE	TS	Mon, May 13, 2019	26.33	26.55	25.94	26.16
4128	NYSE	TS	Fri, May 10, 2019	26.60	26.70	26.17	26.51
4127	NYSE	TS	Thu, May 9, 2019	26.30	26.77	26.26	26.70
4126	NYSE	TS	Wed, May 8, 2019	26.72	27.03	26.69	26.82
4125	NYSE	TS	Tue, May 7, 2019	26.70	26.76	26.19	26.45
4124	NYSE	TS	Mon, May 6, 2019	26.65	27.36	26.63	27.17
4123	NYSE	TS	Fri, May 3, 2019	26.76	27.47	26.74	27.35
4122	NYSE	TS	Thu, May 2, 2019	27.05	27.05	26.67	26.85
4121	NYSE	TS	Wed, May 1, 2019	27.78	27.97	27.07	27.10
4120	NYSE	TS	Tue, Apr 30, 2019	28.02	28.03	27.68	27.74
4119	NYSE	TS	Mon, Apr 29, 2019	27.63	27.93	27.59	27.85
4118	NYSE	TS	Fri, Apr 26, 2019	27.97	28.29	27.86	28.11
4117	NYSE	TS	Thu, Apr 25, 2019	28.74	28.82	28.31	28.32
4116	NYSE	TS	Wed, Apr 24, 2019	30.08	30.08	29.10	29.15
4115	NYSE	TS	Tue, Apr 23, 2019	30.15	30.32	30.06	30.23
4114	NYSE	TS	Mon, Apr 22, 2019	29.48	30.14	29.38	30.11
4113	NYSE	TS	Thu, Apr 18, 2019	29.55	29.61	29.24	29.31
4112	NYSE	TS	Wed, Apr 17, 2019	29.79	29.87	29.12	29.43
4111	NYSE	TS	Tue, Apr 16, 2019	29.59	29.68	29.31	29.46
4110	NYSE	TS	Mon, Apr 15, 2019	28.45	28.61	28.23	28.46
4109	NYSE	TS	Fri, Apr 12, 2019	28.30	28.53	28.23	28.37
4108	NYSE	TS	Thu, Apr 11, 2019	28.35	28.36	27.75	27.94
4107	NYSE	TS	Wed, Apr 10, 2019	28.34	28.47	28.09	28.13
4106	NYSE	TS	Tue, Apr 9, 2019	28.71	28.75	28.23	28.27
4105	NYSE	TS	Mon, Apr 8, 2019	29.03	29.21	28.96	29.04
4104	NYSE	TS	Fri, Apr 5, 2019	28.43	28.95	28.42	28.86
4103	NYSE	TS	Thu, Apr 4, 2019	27.97	28.25	27.86	28.20
4102	NYSE	TS	Wed, Apr 3, 2019	28.53	28.62	28.24	28.27
4101	NYSE	TS	Tue, Apr 2, 2019	28.75	28.87	28.26	28.41
4100	NYSE	TS	Mon, Apr 1, 2019	28.65	28.93	28.55	28.84
4099	NYSE	TS	Fri, Mar 29, 2019	28.28	28.47	27.99	28.25
4098	NYSE	TS	Thu, Mar 28, 2019	27.59	28.03	27.51	27.95
4097	NYSE	TS	Wed, Mar 27, 2019	28.14	28.28	27.79	28.11
4096	NYSE	TS	Tue, Mar 26, 2019	28.79	29.03	28.21	28.35
4095	NYSE	TS	Mon, Mar 25, 2019	28.86	29.12	28.67	28.97
4094	NYSE	TS	Fri, Mar 22, 2019	29.64	29.94	29.03	29.20
4093	NYSE	TS	Thu, Mar 21, 2019	28.51	28.78	28.47	28.75
4092	NYSE	TS	Wed, Mar 20, 2019	28.22	28.58	27.88	28.55
4091	NYSE	TS	Tue, Mar 19, 2019	28.45	28.59	27.93	28.05
4090	NYSE	TS	Mon, Mar 18, 2019	27.78	28.09	27.78	28.08
4089	NYSE	TS	Fri, Mar 15, 2019	28.00	28.13	27.71	27.76
4088	NYSE	TS	Thu, Mar 14, 2019	27.89	28.18	27.80	27.86
4087	NYSE	TS	Wed, Mar 13, 2019	27.43	28.15	27.42	27.95
4086	NYSE	TS	Tue, Mar 12, 2019	26.72	27.15	26.71	27.11
4085	NYSE	TS	Mon, Mar 11, 2019	25.98	26.68	25.91	26.68
4084	NYSE	TS	Fri, Mar 8, 2019	25.52	25.76	25.39	25.68
4083	NYSE	TS	Thu, Mar 7, 2019	26.29	26.36	25.88	26.04
4082	NYSE	TS	Wed, Mar 6, 2019	26.99	26.99	26.34	26.50
4081	NYSE	TS	Tue, Mar 5, 2019	26.62	26.65	26.34	26.51
4080	NYSE	TS	Mon, Mar 4, 2019	26.54	26.71	26.26	26.65
4079	NYSE	TS	Fri, Mar 1, 2019	26.85	26.97	26.30	26.69
4078	NYSE	TS	Thu, Feb 28, 2019	26.94	26.96	26.49	26.55
4077	NYSE	TS	Wed, Feb 27, 2019	26.85	27.21	26.77	27.09
4076	NYSE	TS	Tue, Feb 26, 2019	27.28	27.35	27.01	27.01
4075	NYSE	TS	Mon, Feb 25, 2019	27.36	27.50	27.27	27.37
4074	NYSE	TS	Fri, Feb 22, 2019	27.64	27.73	27.19	27.25
4073	NYSE	TS	Thu, Feb 21, 2019	26.83	27.79	26.80	27.67
4072	NYSE	TS	Wed, Feb 20, 2019	27.12	27.78	27.00	27.39
4071	NYSE	TS	Tue, Feb 19, 2019	26.64	27.21	26.61	26.90
4070	NYSE	TS	Fri, Feb 15, 2019	26.56	26.92	26.51	26.81
4069	NYSE	TS	Thu, Feb 14, 2019	25.73	26.43	25.71	26.20
4068	NYSE	TS	Wed, Feb 13, 2019	25.94	26.16	25.81	25.91
4067	NYSE	TS	Tue, Feb 12, 2019	25.18	25.47	25.14	25.36
4066	NYSE	TS	Mon, Feb 11, 2019	24.53	25.02	24.51	24.93
4065	NYSE	TS	Fri, Feb 8, 2019	24.48	24.62	24.14	24.57
4064	NYSE	TS	Thu, Feb 7, 2019	25.29	25.45	24.73	24.83
4063	NYSE	TS	Wed, Feb 6, 2019	25.32	25.64	25.32	25.57
4062	NYSE	TS	Tue, Feb 5, 2019	25.34	25.59	25.31	25.58
4061	NYSE	TS	Mon, Feb 4, 2019	25.01	25.40	24.98	25.37
4060	NYSE	TS	Fri, Feb 1, 2019	24.76	25.17	24.72	25.04
4059	NYSE	TS	Thu, Jan 31, 2019	25.10	25.12	24.80	24.97
4058	NYSE	TS	Wed, Jan 30, 2019	24.79	25.09	24.68	24.93
4057	NYSE	TS	Tue, Jan 29, 2019	24.85	24.92	24.61	24.67
4056	NYSE	TS	Mon, Jan 28, 2019	24.82	24.83	24.32	24.56
4055	NYSE	TS	Fri, Jan 25, 2019	25.00	25.15	24.70	25.03
4054	NYSE	TS	Thu, Jan 24, 2019	23.63	24.32	23.63	24.03
4053	NYSE	TS	Wed, Jan 23, 2019	24.05	24.07	23.66	23.72
4052	NYSE	TS	Tue, Jan 22, 2019	23.69	23.84	23.52	23.62
4051	NYSE	TS	Fri, Jan 18, 2019	24.08	24.34	23.89	24.30
4050	NYSE	TS	Thu, Jan 17, 2019	23.24	23.78	23.17	23.69
4049	NYSE	TS	Wed, Jan 16, 2019	23.17	23.55	23.11	23.43
4048	NYSE	TS	Tue, Jan 15, 2019	23.51	23.67	23.15	23.29
4047	NYSE	TS	Mon, Jan 14, 2019	23.29	23.72	23.28	23.51
4046	NYSE	TS	Fri, Jan 11, 2019	23.52	23.79	23.44	23.74
4045	NYSE	TS	Thu, Jan 10, 2019	23.81	23.96	23.63	23.94
4044	NYSE	TS	Wed, Jan 9, 2019	23.78	24.00	23.62	23.85
4043	NYSE	TS	Tue, Jan 8, 2019	23.32	23.38	22.94	23.07
4042	NYSE	TS	Mon, Jan 7, 2019	22.71	23.07	22.51	22.86
4041	NYSE	TS	Fri, Jan 4, 2019	22.30	22.66	22.21	22.57
4040	NYSE	TS	Thu, Jan 3, 2019	21.93	21.99	21.47	21.62
4039	NYSE	TS	Wed, Jan 2, 2019	20.86	21.90	20.86	21.87
4038	NYSE	TS	Mon, Dec 31, 2018	21.57	21.62	20.74	21.32
4037	NYSE	TS	Fri, Dec 28, 2018	21.65	21.76	21.35	21.46
4036	NYSE	TS	Thu, Dec 27, 2018	20.96	21.38	20.64	21.37
4035	NYSE	TS	Wed, Dec 26, 2018	20.48	21.52	20.45	21.51
4034	NYSE	TS	Mon, Dec 24, 2018	20.64	21.22	20.46	20.50
4033	NYSE	TS	Fri, Dec 21, 2018	20.86	21.19	20.67	20.78
4032	NYSE	TS	Thu, Dec 20, 2018	21.13	21.41	20.64	20.71
4031	NYSE	TS	Wed, Dec 19, 2018	22.03	22.19	21.12	21.24
4030	NYSE	TS	Tue, Dec 18, 2018	22.14	22.21	21.66	21.79
4029	NYSE	TS	Mon, Dec 17, 2018	22.16	22.41	21.74	21.83
4028	NYSE	TS	Fri, Dec 14, 2018	22.61	22.83	22.13	22.21
4027	NYSE	TS	Thu, Dec 13, 2018	23.21	23.23	22.82	23.02
4026	NYSE	TS	Wed, Dec 12, 2018	23.12	23.44	23.03	23.03
4025	NYSE	TS	Tue, Dec 11, 2018	23.25	23.25	22.51	22.63
4024	NYSE	TS	Mon, Dec 10, 2018	23.00	23.16	22.57	22.71
4023	NYSE	TS	Fri, Dec 7, 2018	24.17	24.23	22.82	22.85
4022	NYSE	TS	Thu, Dec 6, 2018	23.64	23.80	23.16	23.43
4021	NYSE	TS	Tue, Dec 4, 2018	24.95	24.98	24.18	24.38
4020	NYSE	TS	Mon, Dec 3, 2018	25.00	25.22	24.86	25.18
4019	NYSE	TS	Fri, Nov 30, 2018	24.22	24.35	23.96	24.33
4018	NYSE	TS	Thu, Nov 29, 2018	24.77	24.91	24.44	24.62
4017	NYSE	TS	Wed, Nov 28, 2018	24.46	25.33	24.41	25.32
4016	NYSE	TS	Tue, Nov 27, 2018	26.61	26.86	23.99	24.36
4015	NYSE	TS	Mon, Nov 26, 2018	27.16	27.33	26.90	27.00
4014	NYSE	TS	Fri, Nov 23, 2018	26.32	26.56	26.27	26.40
4013	NYSE	TS	Wed, Nov 21, 2018	26.86	27.58	26.84	27.35
4012	NYSE	TS	Tue, Nov 20, 2018	27.04	27.22	26.37	26.58
4011	NYSE	TS	Mon, Nov 19, 2018	27.69	27.98	27.51	27.83
4010	NYSE	TS	Fri, Nov 16, 2018	28.28	28.44	28.08	28.09
4009	NYSE	TS	Thu, Nov 15, 2018	27.96	28.51	27.83	28.42
4008	NYSE	TS	Wed, Nov 14, 2018	28.00	28.38	27.81	28.11
4007	NYSE	TS	Tue, Nov 13, 2018	28.15	28.48	27.52	27.53
4006	NYSE	TS	Mon, Nov 12, 2018	29.33	29.48	28.80	28.86
4005	NYSE	TS	Fri, Nov 9, 2018	29.29	29.69	29.07	29.63
4004	NYSE	TS	Thu, Nov 8, 2018	30.34	30.36	29.85	29.96
4003	NYSE	TS	Wed, Nov 7, 2018	30.84	31.01	30.32	30.63
4002	NYSE	TS	Tue, Nov 6, 2018	30.67	30.88	30.55	30.88
4001	NYSE	TS	Mon, Nov 5, 2018	30.72	30.92	30.48	30.76
4000	NYSE	TS	Fri, Nov 2, 2018	30.86	31.03	30.31	30.62
3999	NYSE	TS	Thu, Nov 1, 2018	30.54	30.87	30.10	30.84
3998	NYSE	TS	Wed, Oct 31, 2018	29.63	29.83	29.20	29.23
3997	NYSE	TS	Tue, Oct 30, 2018	28.63	29.34	28.50	29.31
3996	NYSE	TS	Mon, Oct 29, 2018	29.73	29.83	28.50	28.76
3995	NYSE	TS	Fri, Oct 26, 2018	28.66	29.85	28.66	29.60
3994	NYSE	TS	Thu, Oct 25, 2018	29.26	29.62	29.18	29.32
3993	NYSE	TS	Wed, Oct 24, 2018	30.35	30.49	28.76	28.78
3992	NYSE	TS	Tue, Oct 23, 2018	30.54	30.59	29.88	30.31
3991	NYSE	TS	Mon, Oct 22, 2018	32.02	32.02	31.21	31.55
3990	NYSE	TS	Fri, Oct 19, 2018	32.14	32.59	31.90	31.92
3989	NYSE	TS	Thu, Oct 18, 2018	32.40	32.63	31.90	31.94
3988	NYSE	TS	Wed, Oct 17, 2018	33.10	33.10	32.30	32.79
3987	NYSE	TS	Tue, Oct 16, 2018	32.98	33.22	32.85	33.05
3986	NYSE	TS	Mon, Oct 15, 2018	32.79	33.07	32.50	32.69
3985	NYSE	TS	Fri, Oct 12, 2018	32.95	32.98	32.06	32.46
3984	NYSE	TS	Thu, Oct 11, 2018	32.48	33.05	32.32	32.49
3983	NYSE	TS	Wed, Oct 10, 2018	34.39	34.44	33.69	33.82
3982	NYSE	TS	Tue, Oct 9, 2018	34.10	34.97	34.02	34.69
3981	NYSE	TS	Mon, Oct 8, 2018	33.26	34.13	33.14	34.06
3980	NYSE	TS	Fri, Oct 5, 2018	33.92	34.08	33.56	33.88
3979	NYSE	TS	Thu, Oct 4, 2018	34.83	34.85	33.92	34.17
3978	NYSE	TS	Wed, Oct 3, 2018	34.79	34.84	34.41	34.53
3977	NYSE	TS	Tue, Oct 2, 2018	34.37	34.53	33.89	34.29
3976	NYSE	TS	Mon, Oct 1, 2018	34.60	34.61	33.85	34.38
3975	NYSE	TS	Fri, Sep 28, 2018	33.28	33.69	33.27	33.52
3974	NYSE	TS	Thu, Sep 27, 2018	33.95	34.24	33.64	33.66
3973	NYSE	TS	Wed, Sep 26, 2018	34.37	34.68	34.22	34.24
3972	NYSE	TS	Tue, Sep 25, 2018	34.46	34.89	34.39	34.59
3971	NYSE	TS	Mon, Sep 24, 2018	33.03	33.38	32.94	32.99
3970	NYSE	TS	Fri, Sep 21, 2018	32.91	32.94	32.61	32.70
3969	NYSE	TS	Thu, Sep 20, 2018	33.25	33.27	32.73	32.89
3968	NYSE	TS	Wed, Sep 19, 2018	32.88	33.05	32.73	32.73
3967	NYSE	TS	Tue, Sep 18, 2018	32.81	33.08	32.73	32.97
3966	NYSE	TS	Mon, Sep 17, 2018	32.57	32.67	32.14	32.21
3965	NYSE	TS	Fri, Sep 14, 2018	32.15	32.42	31.81	32.05
3964	NYSE	TS	Thu, Sep 13, 2018	32.31	32.44	32.09	32.37
3963	NYSE	TS	Wed, Sep 12, 2018	32.01	32.20	31.87	31.94
3962	NYSE	TS	Tue, Sep 11, 2018	31.00	31.46	30.84	31.43
3961	NYSE	TS	Mon, Sep 10, 2018	31.21	31.33	30.81	30.84
3960	NYSE	TS	Fri, Sep 7, 2018	31.12	31.47	31.00	31.22
3959	NYSE	TS	Thu, Sep 6, 2018	32.13	32.36	31.68	31.86
3958	NYSE	TS	Wed, Sep 5, 2018	32.84	32.85	32.03	32.47
3957	NYSE	TS	Tue, Sep 4, 2018	33.37	33.39	32.66	32.79
3956	NYSE	TS	Fri, Aug 31, 2018	33.54	33.59	33.24	33.54
3955	NYSE	TS	Thu, Aug 30, 2018	33.53	33.81	32.76	33.07
3954	NYSE	TS	Wed, Aug 29, 2018	34.96	35.42	34.85	35.31
3953	NYSE	TS	Tue, Aug 28, 2018	35.75	35.86	34.87	34.98
3952	NYSE	TS	Mon, Aug 27, 2018	35.27	35.64	35.17	35.42
3951	NYSE	TS	Fri, Aug 24, 2018	34.96	35.13	34.73	34.90
3950	NYSE	TS	Thu, Aug 23, 2018	34.33	34.33	33.88	34.27
3949	NYSE	TS	Wed, Aug 22, 2018	34.25	34.28	33.76	33.84
3948	NYSE	TS	Tue, Aug 21, 2018	34.15	34.15	33.05	33.31
3947	NYSE	TS	Mon, Aug 20, 2018	33.64	33.64	33.15	33.25
3946	NYSE	TS	Fri, Aug 17, 2018	33.02	33.32	32.76	33.11
3945	NYSE	TS	Thu, Aug 16, 2018	33.45	33.47	32.93	33.15
3944	NYSE	TS	Wed, Aug 15, 2018	33.00	33.00	31.99	32.47
3943	NYSE	TS	Tue, Aug 14, 2018	33.90	34.11	33.58	33.65
3942	NYSE	TS	Mon, Aug 13, 2018	34.31	34.37	33.74	33.77
3941	NYSE	TS	Fri, Aug 10, 2018	34.15	34.50	34.13	34.48
3940	NYSE	TS	Thu, Aug 9, 2018	35.32	35.40	34.82	34.85
3939	NYSE	TS	Wed, Aug 8, 2018	35.01	35.41	34.84	35.28
3938	NYSE	TS	Tue, Aug 7, 2018	35.42	35.45	34.56	34.65
3937	NYSE	TS	Mon, Aug 6, 2018	34.49	34.57	34.21	34.28
3936	NYSE	TS	Fri, Aug 3, 2018	34.08	34.81	34.08	34.25
3935	NYSE	TS	Thu, Aug 2, 2018	33.50	34.54	33.16	34.16
3934	NYSE	TS	Wed, Aug 1, 2018	36.43	36.94	36.30	36.85
3933	NYSE	TS	Tue, Jul 31, 2018	36.73	36.85	36.52	36.74
3932	NYSE	TS	Mon, Jul 30, 2018	36.59	36.78	36.40	36.45
3931	NYSE	TS	Fri, Jul 27, 2018	36.50	36.50	35.87	35.95
3930	NYSE	TS	Thu, Jul 26, 2018	36.01	36.73	36.01	36.33
3929	NYSE	TS	Wed, Jul 25, 2018	36.53	36.71	36.14	36.65
3928	NYSE	TS	Tue, Jul 24, 2018	36.76	37.20	36.59	36.69
3927	NYSE	TS	Mon, Jul 23, 2018	37.11	37.24	36.63	36.66
3926	NYSE	TS	Fri, Jul 20, 2018	36.91	37.34	36.91	37.01
3925	NYSE	TS	Thu, Jul 19, 2018	36.69	37.13	36.65	37.04
3924	NYSE	TS	Wed, Jul 18, 2018	36.86	37.36	36.56	37.12
3923	NYSE	TS	Tue, Jul 17, 2018	36.57	37.17	36.57	37.06
3922	NYSE	TS	Mon, Jul 16, 2018	37.54	37.59	37.11	37.18
3921	NYSE	TS	Fri, Jul 13, 2018	37.17	37.70	37.17	37.56
3920	NYSE	TS	Thu, Jul 12, 2018	37.56	37.72	37.27	37.59
3919	NYSE	TS	Wed, Jul 11, 2018	36.92	37.64	36.81	37.21
3918	NYSE	TS	Tue, Jul 10, 2018	38.75	39.04	38.58	38.83
3917	NYSE	TS	Mon, Jul 9, 2018	38.57	38.79	38.40	38.72
3916	NYSE	TS	Fri, Jul 6, 2018	37.29	37.77	37.11	37.68
3915	NYSE	TS	Thu, Jul 5, 2018	37.35	37.46	37.03	37.09
3914	NYSE	TS	Tue, Jul 3, 2018	37.06	37.36	36.85	37.03
3913	NYSE	TS	Mon, Jul 2, 2018	36.36	36.62	36.00	36.46
3912	NYSE	TS	Fri, Jun 29, 2018	36.53	37.05	36.37	36.39
3911	NYSE	TS	Thu, Jun 28, 2018	36.46	36.88	36.20	36.57
3910	NYSE	TS	Wed, Jun 27, 2018	36.74	37.33	36.44	36.50
3909	NYSE	TS	Tue, Jun 26, 2018	35.21	35.72	34.89	35.67
3908	NYSE	TS	Mon, Jun 25, 2018	36.31	36.37	35.06	35.31
3907	NYSE	TS	Fri, Jun 22, 2018	36.37	36.73	36.15	36.44
3906	NYSE	TS	Thu, Jun 21, 2018	34.80	34.83	34.54	34.65
3905	NYSE	TS	Wed, Jun 20, 2018	34.92	35.38	34.54	35.12
3904	NYSE	TS	Tue, Jun 19, 2018	34.54	34.78	34.31	34.68
3903	NYSE	TS	Mon, Jun 18, 2018	34.67	35.30	34.67	34.86
3902	NYSE	TS	Fri, Jun 15, 2018	35.92	35.95	34.99	35.42
3901	NYSE	TS	Thu, Jun 14, 2018	36.73	36.91	36.49	36.72
3900	NYSE	TS	Wed, Jun 13, 2018	36.76	36.82	36.35	36.40
3899	NYSE	TS	Tue, Jun 12, 2018	37.08	37.15	36.56	36.64
3898	NYSE	TS	Mon, Jun 11, 2018	36.86	37.26	36.76	37.05
3897	NYSE	TS	Fri, Jun 8, 2018	36.93	37.01	36.38	36.68
3896	NYSE	TS	Thu, Jun 7, 2018	36.60	36.93	36.38	36.53
3895	NYSE	TS	Wed, Jun 6, 2018	35.63	36.19	35.49	36.06
3894	NYSE	TS	Tue, Jun 5, 2018	35.37	35.85	35.33	35.70
3893	NYSE	TS	Mon, Jun 4, 2018	35.82	36.14	35.43	35.67
3892	NYSE	TS	Fri, Jun 1, 2018	36.29	36.38	35.93	36.18
3891	NYSE	TS	Thu, May 31, 2018	36.98	37.21	35.78	35.90
3890	NYSE	TS	Wed, May 30, 2018	36.47	37.62	36.46	37.30
3889	NYSE	TS	Tue, May 29, 2018	36.28	37.06	36.21	36.39
3888	NYSE	TS	Fri, May 25, 2018	37.22	37.47	36.60	37.39
3887	NYSE	TS	Thu, May 24, 2018	38.27	38.62	38.10	38.18
3886	NYSE	TS	Wed, May 23, 2018	38.74	39.00	38.54	38.92
3885	NYSE	TS	Tue, May 22, 2018	39.98	40.14	39.16	39.30
3884	NYSE	TS	Mon, May 21, 2018	40.48	40.53	39.70	40.09
3883	NYSE	TS	Fri, May 18, 2018	40.11	40.39	40.01	40.11
3882	NYSE	TS	Thu, May 17, 2018	39.91	40.64	39.82	40.35
3881	NYSE	TS	Wed, May 16, 2018	39.45	39.59	39.09	39.49
3880	NYSE	TS	Tue, May 15, 2018	38.60	38.90	38.33	38.76
3879	NYSE	TS	Mon, May 14, 2018	38.91	39.09	38.48	38.51
3878	NYSE	TS	Fri, May 11, 2018	39.06	39.06	38.55	38.68
3877	NYSE	TS	Thu, May 10, 2018	38.70	38.90	38.42	38.68
3876	NYSE	TS	Wed, May 9, 2018	38.77	39.10	38.65	38.68
3875	NYSE	TS	Tue, May 8, 2018	38.61	38.89	38.18	38.85
3874	NYSE	TS	Mon, May 7, 2018	38.87	39.48	38.81	38.89
3873	NYSE	TS	Fri, May 4, 2018	38.33	38.77	38.24	38.65
3872	NYSE	TS	Thu, May 3, 2018	39.06	39.16	38.23	38.77
3871	NYSE	TS	Wed, May 2, 2018	38.19	38.76	38.00	38.58
3870	NYSE	TS	Tue, May 1, 2018	37.37	37.41	36.83	37.39
3869	NYSE	TS	Mon, Apr 30, 2018	37.93	38.02	37.38	37.38
3868	NYSE	TS	Fri, Apr 27, 2018	37.11	37.38	36.72	37.19
3867	NYSE	TS	Thu, Apr 26, 2018	37.69	37.71	37.13	37.20
3866	NYSE	TS	Wed, Apr 25, 2018	37.04	37.43	36.71	37.20
3865	NYSE	TS	Tue, Apr 24, 2018	37.93	38.21	37.41	37.72
3864	NYSE	TS	Mon, Apr 23, 2018	37.65	38.00	37.50	37.66
3863	NYSE	TS	Fri, Apr 20, 2018	37.57	37.82	37.29	37.60
3862	NYSE	TS	Thu, Apr 19, 2018	37.82	37.93	37.34	37.55
3861	NYSE	TS	Wed, Apr 18, 2018	37.48	37.79	37.38	37.56
3860	NYSE	TS	Tue, Apr 17, 2018	36.95	36.97	36.64	36.77
3859	NYSE	TS	Mon, Apr 16, 2018	37.12	37.12	36.69	36.85
3858	NYSE	TS	Fri, Apr 13, 2018	36.20	37.22	36.20	36.77
3857	NYSE	TS	Thu, Apr 12, 2018	37.47	37.51	37.09	37.23
3856	NYSE	TS	Wed, Apr 11, 2018	36.71	37.49	36.66	37.05
3855	NYSE	TS	Tue, Apr 10, 2018	35.43	36.57	35.43	36.30
3854	NYSE	TS	Mon, Apr 9, 2018	34.99	35.47	34.75	35.06
3853	NYSE	TS	Fri, Apr 6, 2018	35.26	35.44	34.49	34.80
3852	NYSE	TS	Thu, Apr 5, 2018	35.18	35.80	35.14	35.60
3851	NYSE	TS	Wed, Apr 4, 2018	33.77	34.82	33.77	34.79
3850	NYSE	TS	Tue, Apr 3, 2018	34.28	34.83	34.05	34.75
3849	NYSE	TS	Mon, Apr 2, 2018	34.69	34.90	33.70	34.16
3848	NYSE	TS	Thu, Mar 29, 2018	33.54	34.92	33.53	34.67
3847	NYSE	TS	Wed, Mar 28, 2018	33.80	33.98	33.37	33.56
3846	NYSE	TS	Tue, Mar 27, 2018	34.34	34.64	33.82	34.09
3845	NYSE	TS	Mon, Mar 26, 2018	34.17	34.59	33.77	34.55
3844	NYSE	TS	Fri, Mar 23, 2018	34.28	34.28	33.32	33.47
3843	NYSE	TS	Thu, Mar 22, 2018	36.40	36.60	33.38	33.49
3842	NYSE	TS	Wed, Mar 21, 2018	36.45	37.56	36.35	37.12
3841	NYSE	TS	Tue, Mar 20, 2018	35.45	35.92	35.41	35.80
3840	NYSE	TS	Mon, Mar 19, 2018	35.57	35.61	35.13	35.40
3839	NYSE	TS	Fri, Mar 16, 2018	35.42	35.81	35.25	35.48
3838	NYSE	TS	Thu, Mar 15, 2018	35.60	35.66	34.79	35.01
3837	NYSE	TS	Wed, Mar 14, 2018	35.99	36.02	35.39	35.51
3836	NYSE	TS	Tue, Mar 13, 2018	36.55	36.83	35.74	35.77
3835	NYSE	TS	Mon, Mar 12, 2018	36.75	37.08	36.48	36.69
3834	NYSE	TS	Fri, Mar 9, 2018	36.31	37.48	36.29	36.96
3833	NYSE	TS	Thu, Mar 8, 2018	35.40	36.30	35.34	36.18
3832	NYSE	TS	Wed, Mar 7, 2018	34.73	35.35	34.69	35.20
3831	NYSE	TS	Tue, Mar 6, 2018	35.61	35.93	35.23	35.28
3830	NYSE	TS	Mon, Mar 5, 2018	34.45	35.56	34.45	35.42
3829	NYSE	TS	Fri, Mar 2, 2018	34.76	35.60	34.21	35.51
3828	NYSE	TS	Thu, Mar 1, 2018	34.92	35.88	34.55	35.74
3827	NYSE	TS	Wed, Feb 28, 2018	35.08	35.22	34.44	34.49
3826	NYSE	TS	Tue, Feb 27, 2018	35.61	35.81	35.01	35.08
3825	NYSE	TS	Mon, Feb 26, 2018	35.79	36.31	35.37	36.24
3824	NYSE	TS	Fri, Feb 23, 2018	35.20	35.49	34.93	35.18
3823	NYSE	TS	Thu, Feb 22, 2018	34.42	34.73	34.15	34.49
3822	NYSE	TS	Wed, Feb 21, 2018	33.07	33.46	32.76	32.80
3821	NYSE	TS	Tue, Feb 20, 2018	33.59	34.13	33.13	33.37
3820	NYSE	TS	Fri, Feb 16, 2018	32.25	34.17	32.16	33.88
3819	NYSE	TS	Thu, Feb 15, 2018	32.68	32.74	32.11	32.59
3818	NYSE	TS	Wed, Feb 14, 2018	31.10	32.81	31.05	32.70
3817	NYSE	TS	Tue, Feb 13, 2018	31.42	31.80	31.27	31.70
3816	NYSE	TS	Mon, Feb 12, 2018	31.66	32.15	31.44	31.87
3815	NYSE	TS	Fri, Feb 9, 2018	31.80	31.96	30.43	31.37
3814	NYSE	TS	Thu, Feb 8, 2018	32.15	32.31	31.12	31.12
3813	NYSE	TS	Wed, Feb 7, 2018	32.96	33.48	32.25	32.32
3812	NYSE	TS	Tue, Feb 6, 2018	32.49	33.51	32.34	33.39
3811	NYSE	TS	Mon, Feb 5, 2018	33.61	33.98	32.70	32.72
3810	NYSE	TS	Fri, Feb 2, 2018	34.85	34.94	33.76	33.82
3809	NYSE	TS	Thu, Feb 1, 2018	35.44	35.78	35.24	35.74
3808	NYSE	TS	Wed, Jan 31, 2018	35.28	35.29	34.67	35.00
3807	NYSE	TS	Tue, Jan 30, 2018	35.14	35.19	34.78	35.06
3806	NYSE	TS	Mon, Jan 29, 2018	35.69	35.83	35.17	35.24
3805	NYSE	TS	Fri, Jan 26, 2018	35.86	36.29	35.80	36.09
3804	NYSE	TS	Thu, Jan 25, 2018	35.85	36.34	35.65	35.82
3803	NYSE	TS	Wed, Jan 24, 2018	36.01	36.12	35.42	35.79
3802	NYSE	TS	Tue, Jan 23, 2018	35.85	36.02	35.38	35.90
3801	NYSE	TS	Mon, Jan 22, 2018	35.09	35.80	35.06	35.79
3800	NYSE	TS	Fri, Jan 19, 2018	34.67	34.97	34.60	34.89
3799	NYSE	TS	Thu, Jan 18, 2018	34.64	34.77	34.41	34.74
3798	NYSE	TS	Wed, Jan 17, 2018	34.37	34.62	33.88	34.29
3797	NYSE	TS	Tue, Jan 16, 2018	34.45	34.53	33.63	33.66
3796	NYSE	TS	Fri, Jan 12, 2018	34.57	34.70	34.27	34.54
3795	NYSE	TS	Thu, Jan 11, 2018	33.27	34.12	33.24	34.08
3794	NYSE	TS	Wed, Jan 10, 2018	32.65	33.06	32.64	32.90
3793	NYSE	TS	Tue, Jan 9, 2018	33.00	33.15	32.70	32.93
3792	NYSE	TS	Mon, Jan 8, 2018	33.05	33.20	32.89	33.18
3791	NYSE	TS	Fri, Jan 5, 2018	32.82	33.20	32.61	33.14
3790	NYSE	TS	Thu, Jan 4, 2018	32.81	33.07	32.66	32.81
3789	NYSE	TS	Wed, Jan 3, 2018	31.99	32.69	31.87	32.51
3788	NYSE	TS	Tue, Jan 2, 2018	31.89	32.34	31.73	32.33
3787	NYSE	TS	Fri, Dec 29, 2017	31.62	31.94	31.40	31.86
3786	NYSE	TS	Thu, Dec 28, 2017	31.95	31.95	31.66	31.78
3785	NYSE	TS	Wed, Dec 27, 2017	31.96	31.96	31.66	31.67
3784	NYSE	TS	Tue, Dec 26, 2017	31.70	32.08	31.50	32.03
3783	NYSE	TS	Fri, Dec 22, 2017	31.67	31.74	31.57	31.66
3782	NYSE	TS	Thu, Dec 21, 2017	31.04	31.77	31.00	31.61
3781	NYSE	TS	Wed, Dec 20, 2017	30.68	31.23	30.63	31.18
3780	NYSE	TS	Tue, Dec 19, 2017	30.41	30.66	30.41	30.60
3779	NYSE	TS	Mon, Dec 18, 2017	30.38	30.97	30.33	30.63
3778	NYSE	TS	Fri, Dec 15, 2017	30.12	30.17	29.93	29.95
3777	NYSE	TS	Thu, Dec 14, 2017	30.40	30.67	30.16	30.17
3776	NYSE	TS	Wed, Dec 13, 2017	30.67	31.16	30.62	31.10
3775	NYSE	TS	Tue, Dec 12, 2017	31.35	31.47	30.98	31.05
3774	NYSE	TS	Mon, Dec 11, 2017	30.53	30.80	30.45	30.74
3773	NYSE	TS	Fri, Dec 8, 2017	29.68	29.78	29.37	29.75
3772	NYSE	TS	Thu, Dec 7, 2017	29.27	29.59	29.21	29.43
3771	NYSE	TS	Wed, Dec 6, 2017	29.42	29.47	29.04	29.23
3770	NYSE	TS	Tue, Dec 5, 2017	29.97	30.09	29.57	29.59
3769	NYSE	TS	Mon, Dec 4, 2017	29.96	30.34	29.86	30.07
3768	NYSE	TS	Fri, Dec 1, 2017	29.18	30.02	29.18	29.71
3767	NYSE	TS	Thu, Nov 30, 2017	29.14	29.43	28.87	29.24
3766	NYSE	TS	Wed, Nov 29, 2017	28.70	28.92	28.61	28.76
3765	NYSE	TS	Tue, Nov 28, 2017	28.86	29.03	28.61	28.74
3764	NYSE	TS	Mon, Nov 27, 2017	29.19	29.21	28.78	28.93
3763	NYSE	TS	Fri, Nov 24, 2017	29.74	29.77	29.49	29.51
3762	NYSE	TS	Wed, Nov 22, 2017	29.47	29.51	29.22	29.36
3761	NYSE	TS	Tue, Nov 21, 2017	29.30	29.63	29.03	29.10
3760	NYSE	TS	Mon, Nov 20, 2017	28.51	28.61	28.19	28.48
3759	NYSE	TS	Fri, Nov 17, 2017	28.22	28.60	28.22	28.55
3758	NYSE	TS	Thu, Nov 16, 2017	28.23	28.25	27.98	27.99
3757	NYSE	TS	Wed, Nov 15, 2017	28.40	28.54	28.11	28.38
3756	NYSE	TS	Tue, Nov 14, 2017	29.33	29.38	28.69	28.71
3755	NYSE	TS	Mon, Nov 13, 2017	29.40	29.55	29.22	29.39
3754	NYSE	TS	Fri, Nov 10, 2017	30.18	30.18	29.54	29.66
3753	NYSE	TS	Thu, Nov 9, 2017	29.93	30.17	29.72	30.13
3752	NYSE	TS	Wed, Nov 8, 2017	30.11	30.22	29.78	29.89
3751	NYSE	TS	Tue, Nov 7, 2017	30.72	30.77	30.15	30.26
3750	NYSE	TS	Mon, Nov 6, 2017	30.26	30.72	30.22	30.68
3749	NYSE	TS	Fri, Nov 3, 2017	30.38	30.46	30.10	30.25
3748	NYSE	TS	Thu, Nov 2, 2017	29.30	30.60	29.09	30.58
3747	NYSE	TS	Wed, Nov 1, 2017	27.75	27.82	27.34	27.37
3746	NYSE	TS	Tue, Oct 31, 2017	27.27	27.40	27.18	27.25
3745	NYSE	TS	Mon, Oct 30, 2017	26.87	27.21	26.81	27.11
3744	NYSE	TS	Fri, Oct 27, 2017	26.02	26.67	25.91	26.64
3743	NYSE	TS	Thu, Oct 26, 2017	26.44	26.44	26.09	26.14
3742	NYSE	TS	Wed, Oct 25, 2017	26.44	26.45	25.95	25.97
3741	NYSE	TS	Tue, Oct 24, 2017	26.61	26.68	26.51	26.54
3740	NYSE	TS	Mon, Oct 23, 2017	26.37	26.46	26.20	26.20
3739	NYSE	TS	Fri, Oct 20, 2017	26.26	26.43	26.17	26.29
3738	NYSE	TS	Thu, Oct 19, 2017	26.49	26.61	26.36	26.37
3737	NYSE	TS	Wed, Oct 18, 2017	26.76	26.87	26.49	26.49
3736	NYSE	TS	Tue, Oct 17, 2017	27.13	27.31	26.94	26.94
3735	NYSE	TS	Mon, Oct 16, 2017	27.69	27.81	27.15	27.25
3734	NYSE	TS	Fri, Oct 13, 2017	27.71	27.71	27.42	27.44
3733	NYSE	TS	Thu, Oct 12, 2017	27.17	27.22	27.03	27.04
3732	NYSE	TS	Wed, Oct 11, 2017	27.25	27.34	27.19	27.25
3731	NYSE	TS	Tue, Oct 10, 2017	27.81	27.94	27.44	27.45
3730	NYSE	TS	Mon, Oct 9, 2017	27.87	27.94	27.58	27.63
3729	NYSE	TS	Fri, Oct 6, 2017	27.82	28.09	27.79	27.90
3728	NYSE	TS	Thu, Oct 5, 2017	28.28	28.31	28.01	28.05
3727	NYSE	TS	Wed, Oct 4, 2017	28.21	28.35	28.06	28.16
3726	NYSE	TS	Tue, Oct 3, 2017	28.38	28.39	28.16	28.19
3725	NYSE	TS	Mon, Oct 2, 2017	28.31	28.37	28.15	28.26
3724	NYSE	TS	Fri, Sep 29, 2017	28.53	28.53	28.20	28.31
3723	NYSE	TS	Thu, Sep 28, 2017	28.52	28.59	28.21	28.32
3722	NYSE	TS	Wed, Sep 27, 2017	28.37	28.41	28.10	28.32
3721	NYSE	TS	Tue, Sep 26, 2017	28.44	28.54	28.27	28.40
3720	NYSE	TS	Mon, Sep 25, 2017	28.70	28.86	28.38	28.42
3719	NYSE	TS	Fri, Sep 22, 2017	28.85	29.06	28.79	28.85
3718	NYSE	TS	Thu, Sep 21, 2017	28.46	28.67	28.43	28.59
3717	NYSE	TS	Wed, Sep 20, 2017	29.14	29.22	28.43	28.65
3716	NYSE	TS	Tue, Sep 19, 2017	29.10	29.15	28.84	29.07
3715	NYSE	TS	Mon, Sep 18, 2017	28.85	29.14	28.78	29.05
3714	NYSE	TS	Fri, Sep 15, 2017	29.22	29.27	28.70	29.00
3713	NYSE	TS	Thu, Sep 14, 2017	28.42	29.04	28.36	28.74
3712	NYSE	TS	Wed, Sep 13, 2017	28.01	28.38	28.00	28.19
3711	NYSE	TS	Tue, Sep 12, 2017	27.69	28.10	27.63	27.92
3710	NYSE	TS	Mon, Sep 11, 2017	27.92	27.92	27.65	27.69
3709	NYSE	TS	Fri, Sep 8, 2017	28.39	28.45	27.65	27.70
3708	NYSE	TS	Thu, Sep 7, 2017	28.53	28.58	28.21	28.43
3707	NYSE	TS	Wed, Sep 6, 2017	28.20	28.38	28.05	28.18
3706	NYSE	TS	Tue, Sep 5, 2017	27.97	28.25	27.64	27.84
3705	NYSE	TS	Fri, Sep 1, 2017	26.60	26.72	26.48	26.58
3704	NYSE	TS	Thu, Aug 31, 2017	26.88	26.98	26.54	26.57
3703	NYSE	TS	Wed, Aug 30, 2017	26.69	26.89	26.55	26.84
3702	NYSE	TS	Tue, Aug 29, 2017	26.61	26.90	26.51	26.89
3701	NYSE	TS	Mon, Aug 28, 2017	26.89	26.94	26.75	26.92
3700	NYSE	TS	Fri, Aug 25, 2017	26.78	27.09	26.73	27.06
3699	NYSE	TS	Thu, Aug 24, 2017	27.02	27.09	26.86	26.89
3698	NYSE	TS	Wed, Aug 23, 2017	26.96	27.15	26.84	27.09
3697	NYSE	TS	Tue, Aug 22, 2017	27.02	27.16	26.98	27.02
3696	NYSE	TS	Mon, Aug 21, 2017	27.13	27.19	26.83	26.87
3695	NYSE	TS	Fri, Aug 18, 2017	27.17	27.37	27.00	27.21
3694	NYSE	TS	Thu, Aug 17, 2017	27.17	27.30	26.96	26.97
3693	NYSE	TS	Wed, Aug 16, 2017	27.36	27.39	27.05	27.13
3692	NYSE	TS	Tue, Aug 15, 2017	27.38	27.44	26.98	27.23
3691	NYSE	TS	Mon, Aug 14, 2017	27.52	27.73	27.36	27.37
3690	NYSE	TS	Fri, Aug 11, 2017	27.64	27.77	27.50	27.71
3689	NYSE	TS	Thu, Aug 10, 2017	28.15	28.29	27.83	27.88
3688	NYSE	TS	Wed, Aug 9, 2017	28.05	28.18	27.93	28.18
3687	NYSE	TS	Tue, Aug 8, 2017	27.93	28.39	27.93	28.13
3686	NYSE	TS	Mon, Aug 7, 2017	28.33	28.41	28.18	28.32
3685	NYSE	TS	Fri, Aug 4, 2017	28.52	28.69	28.19	28.53
3684	NYSE	TS	Thu, Aug 3, 2017	28.94	29.03	28.50	28.52
3683	NYSE	TS	Wed, Aug 2, 2017	30.61	30.76	30.46	30.52
3682	NYSE	TS	Tue, Aug 1, 2017	31.42	31.44	30.73	30.74
3681	NYSE	TS	Mon, Jul 31, 2017	31.69	31.74	31.50	31.54
3680	NYSE	TS	Fri, Jul 28, 2017	31.78	32.30	31.48	31.64
3679	NYSE	TS	Thu, Jul 27, 2017	32.18	32.18	31.50	31.94
3678	NYSE	TS	Wed, Jul 26, 2017	32.15	32.24	31.75	31.78
3677	NYSE	TS	Tue, Jul 25, 2017	32.00	32.22	31.94	31.98
3676	NYSE	TS	Mon, Jul 24, 2017	31.84	31.86	31.48	31.59
3675	NYSE	TS	Fri, Jul 21, 2017	32.36	32.44	31.57	31.69
3674	NYSE	TS	Thu, Jul 20, 2017	32.82	32.95	32.29	32.33
3673	NYSE	TS	Wed, Jul 19, 2017	32.27	32.91	32.27	32.90
3672	NYSE	TS	Tue, Jul 18, 2017	32.85	32.85	32.35	32.55
3671	NYSE	TS	Mon, Jul 17, 2017	32.69	32.93	32.63	32.67
3670	NYSE	TS	Fri, Jul 14, 2017	32.45	32.79	32.32	32.63
3669	NYSE	TS	Thu, Jul 13, 2017	31.78	32.46	31.53	32.42
3668	NYSE	TS	Wed, Jul 12, 2017	31.84	32.23	31.78	31.89
3667	NYSE	TS	Tue, Jul 11, 2017	31.04	31.40	30.78	31.37
3666	NYSE	TS	Mon, Jul 10, 2017	30.50	31.11	30.46	30.93
3665	NYSE	TS	Fri, Jul 7, 2017	31.03	31.08	30.32	30.77
3664	NYSE	TS	Thu, Jul 6, 2017	31.41	31.76	31.15	31.21
3663	NYSE	TS	Wed, Jul 5, 2017	31.85	31.92	31.19	31.34
3662	NYSE	TS	Mon, Jul 3, 2017	31.70	32.04	31.65	31.89
3661	NYSE	TS	Fri, Jun 30, 2017	30.98	31.40	30.97	31.14
3660	NYSE	TS	Thu, Jun 29, 2017	30.54	31.17	30.45	31.05
3659	NYSE	TS	Wed, Jun 28, 2017	30.10	30.78	30.01	30.63
3658	NYSE	TS	Tue, Jun 27, 2017	30.36	30.42	29.82	29.84
3657	NYSE	TS	Mon, Jun 26, 2017	30.04	30.07	29.73	29.85
3656	NYSE	TS	Fri, Jun 23, 2017	29.86	30.10	29.74	29.81
3655	NYSE	TS	Thu, Jun 22, 2017	29.76	30.11	29.68	30.00
3654	NYSE	TS	Wed, Jun 21, 2017	30.42	30.42	29.67	29.96
3653	NYSE	TS	Tue, Jun 20, 2017	30.40	30.42	29.93	30.31
3652	NYSE	TS	Mon, Jun 19, 2017	31.04	31.33	30.91	30.96
3651	NYSE	TS	Fri, Jun 16, 2017	30.42	31.03	30.40	31.03
3650	NYSE	TS	Thu, Jun 15, 2017	30.06	30.75	30.06	30.49
3649	NYSE	TS	Wed, Jun 14, 2017	31.52	31.56	30.44	30.76
3648	NYSE	TS	Tue, Jun 13, 2017	30.93	31.49	30.89	31.41
3647	NYSE	TS	Mon, Jun 12, 2017	31.35	31.45	30.70	30.86
3646	NYSE	TS	Fri, Jun 9, 2017	30.36	31.27	30.36	31.10
3645	NYSE	TS	Thu, Jun 8, 2017	29.99	30.45	29.93	30.32
3644	NYSE	TS	Wed, Jun 7, 2017	30.39	30.56	29.62	29.72
3643	NYSE	TS	Tue, Jun 6, 2017	30.25	30.62	30.16	30.53
3642	NYSE	TS	Mon, Jun 5, 2017	30.41	30.62	30.27	30.52
3641	NYSE	TS	Fri, Jun 2, 2017	30.61	30.61	30.26	30.43
3640	NYSE	TS	Thu, Jun 1, 2017	30.36	30.91	30.23	30.82
3639	NYSE	TS	Wed, May 31, 2017	30.40	30.48	30.08	30.30
3638	NYSE	TS	Tue, May 30, 2017	31.12	31.15	30.47	30.53
3637	NYSE	TS	Fri, May 26, 2017	31.13	31.42	31.08	31.13
3636	NYSE	TS	Thu, May 25, 2017	31.88	32.06	31.00	31.03
3635	NYSE	TS	Wed, May 24, 2017	31.90	32.11	31.64	31.75
3634	NYSE	TS	Tue, May 23, 2017	32.09	32.17	31.72	31.88
3633	NYSE	TS	Mon, May 22, 2017	32.28	32.40	31.93	31.99
3632	NYSE	TS	Fri, May 19, 2017	31.98	32.66	31.96	32.44
3631	NYSE	TS	Thu, May 18, 2017	31.06	32.14	30.99	31.91
3630	NYSE	TS	Wed, May 17, 2017	31.62	31.79	31.31	31.46
3629	NYSE	TS	Tue, May 16, 2017	31.87	32.08	31.65	31.85
3628	NYSE	TS	Mon, May 15, 2017	32.09	32.09	31.61	31.71
3627	NYSE	TS	Fri, May 12, 2017	31.05	31.12	30.77	30.79
3626	NYSE	TS	Thu, May 11, 2017	31.30	31.45	31.00	31.03
3625	NYSE	TS	Wed, May 10, 2017	30.83	31.35	30.76	31.16
3624	NYSE	TS	Tue, May 9, 2017	31.10	31.13	30.55	30.67
3623	NYSE	TS	Mon, May 8, 2017	30.81	30.95	30.61	30.91
3622	NYSE	TS	Fri, May 5, 2017	30.48	31.06	30.34	31.05
3621	NYSE	TS	Thu, May 4, 2017	30.76	30.76	29.74	30.18
3620	NYSE	TS	Wed, May 3, 2017	30.79	31.26	30.76	31.00
3619	NYSE	TS	Tue, May 2, 2017	31.12	31.47	31.03	31.17
3618	NYSE	TS	Mon, May 1, 2017	31.32	31.59	31.13	31.33
3617	NYSE	TS	Fri, Apr 28, 2017	31.60	31.71	30.90	31.23
3616	NYSE	TS	Thu, Apr 27, 2017	32.10	32.11	31.07	31.73
3615	NYSE	TS	Wed, Apr 26, 2017	32.75	33.27	32.75	32.95
3614	NYSE	TS	Tue, Apr 25, 2017	32.60	33.11	32.47	32.78
3613	NYSE	TS	Mon, Apr 24, 2017	32.70	32.71	32.18	32.22
3612	NYSE	TS	Fri, Apr 21, 2017	32.43	32.51	31.69	31.73
3611	NYSE	TS	Thu, Apr 20, 2017	32.26	32.55	31.99	32.35
3610	NYSE	TS	Wed, Apr 19, 2017	32.63	32.69	31.94	31.99
3609	NYSE	TS	Tue, Apr 18, 2017	32.27	32.62	32.17	32.46
3608	NYSE	TS	Mon, Apr 17, 2017	32.60	32.77	32.42	32.63
3607	NYSE	TS	Thu, Apr 13, 2017	33.45	33.46	32.38	32.50
3606	NYSE	TS	Wed, Apr 12, 2017	34.40	34.48	33.00	33.14
3605	NYSE	TS	Tue, Apr 11, 2017	34.36	34.90	33.92	34.83
3604	NYSE	TS	Mon, Apr 10, 2017	34.09	34.71	34.04	34.30
3603	NYSE	TS	Fri, Apr 7, 2017	34.22	34.40	33.95	34.03
3602	NYSE	TS	Thu, Apr 6, 2017	33.82	34.19	33.60	34.11
3601	NYSE	TS	Wed, Apr 5, 2017	34.65	34.89	33.18	33.27
3600	NYSE	TS	Tue, Apr 4, 2017	34.37	34.55	34.14	34.50
3599	NYSE	TS	Mon, Apr 3, 2017	34.73	34.87	33.82	34.14
3598	NYSE	TS	Fri, Mar 31, 2017	34.24	34.52	34.14	34.14
3597	NYSE	TS	Thu, Mar 30, 2017	34.43	34.68	34.15	34.20
3596	NYSE	TS	Wed, Mar 29, 2017	33.37	33.66	33.15	33.57
3595	NYSE	TS	Tue, Mar 28, 2017	33.17	34.30	33.12	33.57
3594	NYSE	TS	Mon, Mar 27, 2017	31.41	32.19	31.31	32.00
3593	NYSE	TS	Fri, Mar 24, 2017	31.82	32.41	31.80	31.96
3592	NYSE	TS	Thu, Mar 23, 2017	31.66	31.94	31.43	31.80
3591	NYSE	TS	Wed, Mar 22, 2017	31.86	32.19	31.74	31.94
3590	NYSE	TS	Tue, Mar 21, 2017	32.38	32.40	31.57	31.60
3589	NYSE	TS	Mon, Mar 20, 2017	32.42	32.42	31.98	32.21
3588	NYSE	TS	Fri, Mar 17, 2017	32.62	32.79	32.56	32.62
3587	NYSE	TS	Thu, Mar 16, 2017	32.81	32.82	32.11	32.52
3586	NYSE	TS	Wed, Mar 15, 2017	31.44	32.46	31.35	32.31
3585	NYSE	TS	Tue, Mar 14, 2017	31.15	31.35	30.80	31.30
3584	NYSE	TS	Mon, Mar 13, 2017	31.52	31.68	31.37	31.68
3583	NYSE	TS	Fri, Mar 10, 2017	31.81	31.84	31.14	31.36
3582	NYSE	TS	Thu, Mar 9, 2017	31.23	31.31	30.80	31.17
3581	NYSE	TS	Wed, Mar 8, 2017	32.08	32.18	30.99	31.10
3580	NYSE	TS	Tue, Mar 7, 2017	32.60	32.75	32.09	32.16
3579	NYSE	TS	Mon, Mar 6, 2017	32.53	32.53	32.14	32.17
3578	NYSE	TS	Fri, Mar 3, 2017	32.80	32.94	32.56	32.64
3577	NYSE	TS	Thu, Mar 2, 2017	33.09	33.33	32.61	32.66
3576	NYSE	TS	Wed, Mar 1, 2017	32.91	33.36	32.87	33.23
3575	NYSE	TS	Tue, Feb 28, 2017	33.10	33.30	32.58	32.71
3574	NYSE	TS	Mon, Feb 27, 2017	33.12	33.81	33.12	33.48
3573	NYSE	TS	Fri, Feb 24, 2017	32.52	33.05	32.49	32.98
3572	NYSE	TS	Thu, Feb 23, 2017	34.12	34.45	32.87	33.03
3571	NYSE	TS	Wed, Feb 22, 2017	33.48	34.55	33.48	34.28
3570	NYSE	TS	Tue, Feb 21, 2017	33.79	34.23	33.73	34.19
3569	NYSE	TS	Fri, Feb 17, 2017	33.52	34.03	33.52	33.70
3568	NYSE	TS	Thu, Feb 16, 2017	34.04	34.43	33.94	34.01
3567	NYSE	TS	Wed, Feb 15, 2017	34.06	34.37	34.05	34.25
3566	NYSE	TS	Tue, Feb 14, 2017	34.34	34.50	34.12	34.50
3565	NYSE	TS	Mon, Feb 13, 2017	34.41	34.60	34.19	34.36
3564	NYSE	TS	Fri, Feb 10, 2017	34.47	34.65	34.03	34.10
3563	NYSE	TS	Thu, Feb 9, 2017	34.24	34.31	33.87	34.16
3562	NYSE	TS	Wed, Feb 8, 2017	33.05	33.84	32.96	33.67
3561	NYSE	TS	Tue, Feb 7, 2017	34.55	34.72	34.16	34.30
3560	NYSE	TS	Mon, Feb 6, 2017	34.65	34.74	34.36	34.55
3559	NYSE	TS	Fri, Feb 3, 2017	35.15	35.33	34.63	35.14
3558	NYSE	TS	Thu, Feb 2, 2017	35.10	35.17	34.62	34.96
3557	NYSE	TS	Wed, Feb 1, 2017	35.15	35.22	34.43	34.83
3556	NYSE	TS	Tue, Jan 31, 2017	34.75	35.12	34.37	35.04
3555	NYSE	TS	Mon, Jan 30, 2017	35.47	35.61	34.61	34.86
3554	NYSE	TS	Fri, Jan 27, 2017	36.48	36.60	36.12	36.29
3553	NYSE	TS	Thu, Jan 26, 2017	36.79	37.05	36.72	36.80
3552	NYSE	TS	Wed, Jan 25, 2017	36.33	37.21	36.30	37.17
3551	NYSE	TS	Tue, Jan 24, 2017	36.47	36.70	36.06	36.40
3550	NYSE	TS	Mon, Jan 23, 2017	36.99	36.99	35.87	36.11
3549	NYSE	TS	Fri, Jan 20, 2017	36.20	36.56	36.16	36.41
3548	NYSE	TS	Thu, Jan 19, 2017	36.17	36.23	35.84	35.85
3547	NYSE	TS	Wed, Jan 18, 2017	35.57	36.21	35.51	35.95
3546	NYSE	TS	Tue, Jan 17, 2017	35.55	35.73	35.21	35.73
3545	NYSE	TS	Fri, Jan 13, 2017	35.97	35.99	35.54	35.56
3544	NYSE	TS	Thu, Jan 12, 2017	35.75	35.99	35.68	35.81
3543	NYSE	TS	Wed, Jan 11, 2017	35.30	35.89	35.16	35.76
3542	NYSE	TS	Tue, Jan 10, 2017	35.57	35.75	35.22	35.44
3541	NYSE	TS	Mon, Jan 9, 2017	35.32	35.97	35.18	35.46
3540	NYSE	TS	Fri, Jan 6, 2017	35.88	36.18	35.73	36.09
3539	NYSE	TS	Thu, Jan 5, 2017	36.05	36.40	35.97	36.09
3538	NYSE	TS	Wed, Jan 4, 2017	35.43	36.14	35.41	36.09
3537	NYSE	TS	Tue, Jan 3, 2017	35.90	36.17	35.65	35.83
3536	NYSE	TS	Fri, Dec 30, 2016	35.93	36.01	35.65	35.71
3535	NYSE	TS	Thu, Dec 29, 2016	35.86	35.86	35.35	35.62
3534	NYSE	TS	Wed, Dec 28, 2016	36.11	36.18	35.42	35.44
3533	NYSE	TS	Tue, Dec 27, 2016	35.33	36.06	35.33	35.91
3532	NYSE	TS	Fri, Dec 23, 2016	35.22	35.56	35.13	35.38
3531	NYSE	TS	Thu, Dec 22, 2016	34.62	35.12	34.59	35.01
3530	NYSE	TS	Wed, Dec 21, 2016	34.19	34.73	34.12	34.71
3529	NYSE	TS	Tue, Dec 20, 2016	34.15	34.51	34.13	34.39
3528	NYSE	TS	Mon, Dec 19, 2016	34.01	34.33	33.96	34.17
3527	NYSE	TS	Fri, Dec 16, 2016	34.05	34.31	33.94	34.25
3526	NYSE	TS	Thu, Dec 15, 2016	33.92	34.37	33.80	34.22
3525	NYSE	TS	Wed, Dec 14, 2016	34.64	35.06	34.11	34.22
3524	NYSE	TS	Tue, Dec 13, 2016	34.84	35.32	34.75	35.15
3523	NYSE	TS	Mon, Dec 12, 2016	35.22	35.41	34.90	34.98
3522	NYSE	TS	Fri, Dec 9, 2016	34.19	34.43	34.04	34.42
3521	NYSE	TS	Thu, Dec 8, 2016	34.10	34.61	33.90	34.40
3520	NYSE	TS	Wed, Dec 7, 2016	34.59	34.88	34.34	34.60
3519	NYSE	TS	Tue, Dec 6, 2016	33.89	34.36	33.76	34.31
3518	NYSE	TS	Mon, Dec 5, 2016	33.62	34.38	33.61	34.28
3517	NYSE	TS	Fri, Dec 2, 2016	32.82	33.67	32.71	33.61
3516	NYSE	TS	Thu, Dec 1, 2016	32.77	33.45	32.75	33.17
3515	NYSE	TS	Wed, Nov 30, 2016	31.25	32.44	31.18	32.21
3514	NYSE	TS	Tue, Nov 29, 2016	29.77	30.49	29.64	30.33
3513	NYSE	TS	Mon, Nov 28, 2016	30.71	30.82	30.35	30.39
3512	NYSE	TS	Fri, Nov 25, 2016	31.15	31.34	30.98	31.31
3511	NYSE	TS	Wed, Nov 23, 2016	30.15	31.51	30.12	31.41
3510	NYSE	TS	Tue, Nov 22, 2016	31.31	31.37	30.15	30.49
3509	NYSE	TS	Mon, Nov 21, 2016	30.61	31.47	30.60	31.46
3508	NYSE	TS	Fri, Nov 18, 2016	30.43	30.69	30.31	30.60
3507	NYSE	TS	Thu, Nov 17, 2016	31.03	31.44	30.80	31.04
3506	NYSE	TS	Wed, Nov 16, 2016	31.43	31.75	31.02	31.17
3505	NYSE	TS	Tue, Nov 15, 2016	31.07	31.98	31.07	31.94
3504	NYSE	TS	Mon, Nov 14, 2016	30.61	31.71	30.55	31.68
3503	NYSE	TS	Fri, Nov 11, 2016	30.90	31.01	30.55	30.91
3502	NYSE	TS	Thu, Nov 10, 2016	30.95	31.49	30.76	31.41
3501	NYSE	TS	Wed, Nov 9, 2016	29.38	30.51	29.26	30.42
3500	NYSE	TS	Tue, Nov 8, 2016	28.30	28.80	28.20	28.60
3499	NYSE	TS	Mon, Nov 7, 2016	29.04	29.07	28.67	28.88
3498	NYSE	TS	Fri, Nov 4, 2016	28.52	28.94	28.03	28.53
3497	NYSE	TS	Thu, Nov 3, 2016	27.28	27.86	27.18	27.76
3496	NYSE	TS	Wed, Nov 2, 2016	27.96	28.16	27.49	27.50
3495	NYSE	TS	Tue, Nov 1, 2016	28.01	28.43	27.98	28.25
3494	NYSE	TS	Mon, Oct 31, 2016	28.39	28.44	28.10	28.20
3493	NYSE	TS	Fri, Oct 28, 2016	28.57	28.91	28.39	28.47
3492	NYSE	TS	Thu, Oct 27, 2016	28.76	29.01	28.51	28.85
3491	NYSE	TS	Wed, Oct 26, 2016	28.43	28.90	28.26	28.51
3490	NYSE	TS	Tue, Oct 25, 2016	28.99	29.40	28.96	29.06
3489	NYSE	TS	Mon, Oct 24, 2016	29.07	29.22	28.69	29.00
3488	NYSE	TS	Fri, Oct 21, 2016	29.04	29.32	28.82	28.99
3487	NYSE	TS	Thu, Oct 20, 2016	28.95	29.32	28.74	29.21
3486	NYSE	TS	Wed, Oct 19, 2016	29.11	29.54	29.06	29.12
3485	NYSE	TS	Tue, Oct 18, 2016	29.59	29.60	28.98	29.04
3484	NYSE	TS	Mon, Oct 17, 2016	29.17	29.26	28.57	28.80
3483	NYSE	TS	Fri, Oct 14, 2016	29.23	29.27	28.85	28.99
3482	NYSE	TS	Thu, Oct 13, 2016	28.81	29.14	28.71	29.03
3481	NYSE	TS	Wed, Oct 12, 2016	28.72	29.21	28.57	29.07
3480	NYSE	TS	Tue, Oct 11, 2016	29.09	29.09	28.46	28.71
3479	NYSE	TS	Mon, Oct 10, 2016	29.48	29.69	29.34	29.38
3478	NYSE	TS	Fri, Oct 7, 2016	29.30	29.32	28.89	29.13
3477	NYSE	TS	Thu, Oct 6, 2016	29.22	29.33	29.01	29.07
3476	NYSE	TS	Wed, Oct 5, 2016	29.16	29.32	28.88	29.23
3475	NYSE	TS	Tue, Oct 4, 2016	28.91	29.02	28.43	28.55
3474	NYSE	TS	Mon, Oct 3, 2016	28.47	28.74	28.34	28.68
3473	NYSE	TS	Fri, Sep 30, 2016	28.64	28.66	28.10	28.40
3472	NYSE	TS	Thu, Sep 29, 2016	27.85	28.35	27.69	27.85
3471	NYSE	TS	Wed, Sep 28, 2016	25.69	26.79	25.48	26.78
3470	NYSE	TS	Tue, Sep 27, 2016	25.34	25.52	25.19	25.46
3469	NYSE	TS	Mon, Sep 26, 2016	25.56	25.98	25.53	25.67
3468	NYSE	TS	Fri, Sep 23, 2016	26.13	26.30	25.66	25.74
3467	NYSE	TS	Thu, Sep 22, 2016	27.24	27.38	26.53	26.53
3466	NYSE	TS	Wed, Sep 21, 2016	25.68	26.41	25.64	26.33
3465	NYSE	TS	Tue, Sep 20, 2016	26.15	26.19	25.50	25.50
3464	NYSE	TS	Mon, Sep 19, 2016	26.67	26.91	26.39	26.39
3463	NYSE	TS	Fri, Sep 16, 2016	25.98	26.46	25.98	26.38
3462	NYSE	TS	Thu, Sep 15, 2016	26.26	26.90	26.18	26.84
3461	NYSE	TS	Wed, Sep 14, 2016	25.95	26.39	25.90	26.09
3460	NYSE	TS	Tue, Sep 13, 2016	26.21	26.44	25.88	26.04
3459	NYSE	TS	Mon, Sep 12, 2016	26.07	26.84	25.96	26.77
3458	NYSE	TS	Fri, Sep 9, 2016	27.50	27.50	26.41	26.45
3457	NYSE	TS	Thu, Sep 8, 2016	27.49	27.83	27.33	27.62
3456	NYSE	TS	Wed, Sep 7, 2016	27.68	27.84	27.44	27.56
3455	NYSE	TS	Tue, Sep 6, 2016	27.51	27.64	27.27	27.63
3454	NYSE	TS	Fri, Sep 2, 2016	27.56	27.75	27.28	27.39
3453	NYSE	TS	Thu, Sep 1, 2016	27.28	27.38	27.08	27.37
3452	NYSE	TS	Wed, Aug 31, 2016	27.75	27.83	27.38	27.44
3451	NYSE	TS	Tue, Aug 30, 2016	28.11	28.37	27.90	27.95
3450	NYSE	TS	Mon, Aug 29, 2016	27.66	28.20	27.64	28.06
3449	NYSE	TS	Fri, Aug 26, 2016	28.46	28.75	28.02	28.16
3448	NYSE	TS	Thu, Aug 25, 2016	28.26	28.42	28.10	28.26
3447	NYSE	TS	Wed, Aug 24, 2016	28.78	28.82	28.38	28.40
3446	NYSE	TS	Tue, Aug 23, 2016	28.87	29.03	28.69	28.81
3445	NYSE	TS	Mon, Aug 22, 2016	28.94	28.95	28.58	28.61
3444	NYSE	TS	Fri, Aug 19, 2016	29.33	29.39	28.96	29.10
3443	NYSE	TS	Thu, Aug 18, 2016	29.47	29.89	29.42	29.89
3442	NYSE	TS	Wed, Aug 17, 2016	28.98	29.29	28.68	29.22
3441	NYSE	TS	Tue, Aug 16, 2016	29.22	29.30	28.97	29.07
3440	NYSE	TS	Mon, Aug 15, 2016	28.07	28.39	28.04	28.30
3439	NYSE	TS	Fri, Aug 12, 2016	28.43	28.52	27.86	27.91
3438	NYSE	TS	Thu, Aug 11, 2016	27.86	28.21	27.80	28.04
3437	NYSE	TS	Wed, Aug 10, 2016	28.19	28.23	27.68	27.77
3436	NYSE	TS	Tue, Aug 9, 2016	27.95	27.99	27.51	27.63
3435	NYSE	TS	Mon, Aug 8, 2016	27.36	27.95	27.31	27.61
3434	NYSE	TS	Fri, Aug 5, 2016	26.92	27.65	26.86	27.52
3433	NYSE	TS	Thu, Aug 4, 2016	26.23	27.15	26.12	27.10
3432	NYSE	TS	Wed, Aug 3, 2016	25.61	26.28	25.57	26.22
3431	NYSE	TS	Tue, Aug 2, 2016	26.05	26.05	25.49	25.81
3430	NYSE	TS	Mon, Aug 1, 2016	26.48	26.51	25.61	25.66
3429	NYSE	TS	Fri, Jul 29, 2016	26.40	26.79	26.26	26.72
3428	NYSE	TS	Thu, Jul 28, 2016	26.53	26.61	26.11	26.28
3427	NYSE	TS	Wed, Jul 27, 2016	27.04	27.18	26.47	26.55
3426	NYSE	TS	Tue, Jul 26, 2016	26.89	27.21	26.73	27.14
3425	NYSE	TS	Mon, Jul 25, 2016	26.81	26.82	26.42	26.54
3424	NYSE	TS	Fri, Jul 22, 2016	27.12	27.15	26.79	27.01
3423	NYSE	TS	Thu, Jul 21, 2016	27.27	27.65	27.00	27.08
3422	NYSE	TS	Wed, Jul 20, 2016	26.73	27.27	26.48	27.14
3421	NYSE	TS	Tue, Jul 19, 2016	27.89	27.98	27.55	27.66
3420	NYSE	TS	Mon, Jul 18, 2016	28.39	28.39	28.01	28.23
3419	NYSE	TS	Fri, Jul 15, 2016	28.33	28.64	28.32	28.58
3418	NYSE	TS	Thu, Jul 14, 2016	28.54	28.83	28.35	28.67
3417	NYSE	TS	Wed, Jul 13, 2016	29.05	29.07	27.96	28.17
3416	NYSE	TS	Tue, Jul 12, 2016	28.67	29.05	28.53	28.98
3415	NYSE	TS	Mon, Jul 11, 2016	28.64	28.69	28.25	28.26
3414	NYSE	TS	Fri, Jul 8, 2016	27.71	28.18	27.70	28.08
3413	NYSE	TS	Thu, Jul 7, 2016	27.87	28.29	27.32	27.54
3412	NYSE	TS	Wed, Jul 6, 2016	27.79	27.98	27.34	27.94
3411	NYSE	TS	Tue, Jul 5, 2016	29.08	29.12	28.00	28.23
3410	NYSE	TS	Fri, Jul 1, 2016	29.22	29.68	29.09	29.62
3409	NYSE	TS	Thu, Jun 30, 2016	28.88	28.93	28.43	28.84
3408	NYSE	TS	Wed, Jun 29, 2016	28.20	28.51	27.84	28.26
3407	NYSE	TS	Tue, Jun 28, 2016	27.56	27.56	26.85	27.31
3406	NYSE	TS	Mon, Jun 27, 2016	27.18	27.33	26.43	26.53
3405	NYSE	TS	Fri, Jun 24, 2016	27.48	28.19	27.39	27.55
3404	NYSE	TS	Thu, Jun 23, 2016	29.68	29.74	29.08	29.62
3403	NYSE	TS	Wed, Jun 22, 2016	28.96	29.02	28.10	28.13
3402	NYSE	TS	Tue, Jun 21, 2016	28.73	28.87	28.15	28.68
3401	NYSE	TS	Mon, Jun 20, 2016	29.37	29.39	28.80	28.80
3400	NYSE	TS	Fri, Jun 17, 2016	28.15	28.67	28.09	28.33
3399	NYSE	TS	Thu, Jun 16, 2016	27.20	27.60	26.80	27.58
3398	NYSE	TS	Wed, Jun 15, 2016	27.78	28.24	27.65	27.80
3397	NYSE	TS	Tue, Jun 14, 2016	27.74	27.99	27.17	27.49
3396	NYSE	TS	Mon, Jun 13, 2016	27.84	28.24	27.72	27.76
3395	NYSE	TS	Fri, Jun 10, 2016	28.39	28.70	28.33	28.40
3394	NYSE	TS	Thu, Jun 9, 2016	28.74	29.01	28.57	28.92
3393	NYSE	TS	Wed, Jun 8, 2016	29.58	29.69	29.09	29.17
3392	NYSE	TS	Tue, Jun 7, 2016	28.50	28.88	28.25	28.76
3391	NYSE	TS	Mon, Jun 6, 2016	27.05	27.85	26.93	27.77
3390	NYSE	TS	Fri, Jun 3, 2016	26.42	26.61	26.01	26.27
3389	NYSE	TS	Thu, Jun 2, 2016	26.08	26.12	25.76	26.10
3388	NYSE	TS	Wed, Jun 1, 2016	26.03	26.35	25.82	26.24
3387	NYSE	TS	Tue, May 31, 2016	26.56	26.90	26.30	26.43
3386	NYSE	TS	Fri, May 27, 2016	26.91	26.93	26.41	26.58
3385	NYSE	TS	Thu, May 26, 2016	27.06	27.23	26.58	26.76
3384	NYSE	TS	Wed, May 25, 2016	25.91	26.39	25.91	26.36
3383	NYSE	TS	Tue, May 24, 2016	26.02	26.11	25.70	25.71
3382	NYSE	TS	Mon, May 23, 2016	25.50	26.00	25.47	25.80
3381	NYSE	TS	Fri, May 20, 2016	26.01	26.47	25.85	25.83
3380	NYSE	TS	Thu, May 19, 2016	25.82	26.10	25.51	25.94
3379	NYSE	TS	Wed, May 18, 2016	26.56	26.82	25.99	26.10
3378	NYSE	TS	Tue, May 17, 2016	26.47	26.92	26.27	26.77
3377	NYSE	TS	Mon, May 16, 2016	25.91	26.39	25.89	26.11
3376	NYSE	TS	Fri, May 13, 2016	25.63	26.07	25.46	25.49
3375	NYSE	TS	Thu, May 12, 2016	26.41	26.51	25.72	26.10
3374	NYSE	TS	Wed, May 11, 2016	25.38	25.84	25.14	25.55
3373	NYSE	TS	Tue, May 10, 2016	25.42	25.88	25.37	25.85
3372	NYSE	TS	Mon, May 9, 2016	25.86	25.91	25.21	25.38
3371	NYSE	TS	Fri, May 6, 2016	25.40	26.32	25.34	26.16
3370	NYSE	TS	Thu, May 5, 2016	25.38	25.59	25.14	25.49
3369	NYSE	TS	Wed, May 4, 2016	25.30	25.63	24.97	25.09
3368	NYSE	TS	Tue, May 3, 2016	25.69	25.87	25.14	25.21
3367	NYSE	TS	Mon, May 2, 2016	26.72	26.83	26.19	26.52
3366	NYSE	TS	Fri, Apr 29, 2016	27.35	27.59	26.72	27.07
3365	NYSE	TS	Thu, Apr 28, 2016	26.79	27.47	26.67	26.84
3364	NYSE	TS	Wed, Apr 27, 2016	26.99	27.44	26.98	27.37
3363	NYSE	TS	Tue, Apr 26, 2016	26.85	26.89	26.53	26.87
3362	NYSE	TS	Mon, Apr 25, 2016	27.07	27.14	26.29	26.45
3361	NYSE	TS	Fri, Apr 22, 2016	27.19	27.71	27.19	27.35
3360	NYSE	TS	Thu, Apr 21, 2016	27.39	27.56	27.06	27.29
3359	NYSE	TS	Wed, Apr 20, 2016	27.01	27.58	26.94	27.36
3358	NYSE	TS	Tue, Apr 19, 2016	26.73	27.21	26.57	27.19
3357	NYSE	TS	Mon, Apr 18, 2016	25.78	26.36	25.72	26.29
3356	NYSE	TS	Fri, Apr 15, 2016	25.84	26.11	25.62	26.01
3355	NYSE	TS	Thu, Apr 14, 2016	25.75	26.07	25.74	25.94
3354	NYSE	TS	Wed, Apr 13, 2016	26.11	26.12	25.66	25.96
3353	NYSE	TS	Tue, Apr 12, 2016	25.18	25.77	24.85	25.65
3352	NYSE	TS	Mon, Apr 11, 2016	25.55	25.67	25.21	25.22
3351	NYSE	TS	Fri, Apr 8, 2016	24.73	25.24	24.62	24.98
3350	NYSE	TS	Thu, Apr 7, 2016	23.86	23.95	23.62	23.80
3349	NYSE	TS	Wed, Apr 6, 2016	23.74	23.95	23.38	23.86
3348	NYSE	TS	Tue, Apr 5, 2016	24.09	24.09	24.09	23.47
3347	NYSE	TS	Mon, Apr 4, 2016	24.65	25.03	24.01	24.09
3346	NYSE	TS	Fri, Apr 1, 2016	24.57	24.71	24.28	24.64
3345	NYSE	TS	Thu, Mar 31, 2016	24.86	25.23	24.74	24.76
3344	NYSE	TS	Wed, Mar 30, 2016	24.92	25.08	24.59	24.70
3343	NYSE	TS	Tue, Mar 29, 2016	24.01	24.01	23.81	23.98
3342	NYSE	TS	Mon, Mar 28, 2016	24.14	24.16	23.77	24.01
3341	NYSE	TS	Thu, Mar 24, 2016	23.76	23.76	23.76	23.98
3340	NYSE	TS	Wed, Mar 23, 2016	24.13	24.30	23.72	23.76
3339	NYSE	TS	Tue, Mar 22, 2016	24.12	24.52	24.01	24.38
3338	NYSE	TS	Mon, Mar 21, 2016	24.08	24.29	23.73	24.06
3337	NYSE	TS	Fri, Mar 18, 2016	24.61	24.70	23.91	24.00
3336	NYSE	TS	Thu, Mar 17, 2016	24.40	24.70	24.17	24.54
3335	NYSE	TS	Wed, Mar 16, 2016	23.56	24.27	23.52	24.18
3334	NYSE	TS	Tue, Mar 15, 2016	23.98	23.98	23.98	23.70
3333	NYSE	TS	Mon, Mar 14, 2016	23.66	24.29	23.53	23.98
3332	NYSE	TS	Fri, Mar 11, 2016	23.89	24.14	23.79	24.14
3331	NYSE	TS	Thu, Mar 10, 2016	23.47	23.75	23.21	23.59
3330	NYSE	TS	Wed, Mar 9, 2016	23.14	23.14	23.14	23.52
3329	NYSE	TS	Tue, Mar 8, 2016	23.95	23.95	23.07	23.14
3328	NYSE	TS	Mon, Mar 7, 2016	23.67	24.25	23.52	24.23
3327	NYSE	TS	Fri, Mar 4, 2016	23.30	23.95	23.16	23.63
3326	NYSE	TS	Thu, Mar 3, 2016	22.27	22.27	22.27	22.93
3325	NYSE	TS	Wed, Mar 2, 2016	21.77	22.27	21.66	22.27
3324	NYSE	TS	Tue, Mar 1, 2016	22.29	22.36	21.96	22.07
3323	NYSE	TS	Mon, Feb 29, 2016	21.67	22.07	21.33	21.63
3322	NYSE	TS	Fri, Feb 26, 2016	20.82	21.79	20.80	21.44
3321	NYSE	TS	Thu, Feb 25, 2016	20.07	20.35	19.51	20.33
3320	NYSE	TS	Wed, Feb 24, 2016	19.53	20.04	19.44	19.99
3319	NYSE	TS	Tue, Feb 23, 2016	21.02	21.22	20.57	20.58
3318	NYSE	TS	Mon, Feb 22, 2016	20.99	21.60	20.95	21.45
3317	NYSE	TS	Fri, Feb 19, 2016	21.07	21.12	20.57	20.84
3316	NYSE	TS	Thu, Feb 18, 2016	21.84	21.84	21.19	21.23
3315	NYSE	TS	Wed, Feb 17, 2016	21.24	21.87	21.19	21.69
3314	NYSE	TS	Tue, Feb 16, 2016	21.23	21.25	20.37	20.77
3313	NYSE	TS	Fri, Feb 12, 2016	20.61	20.98	20.46	20.85
3312	NYSE	TS	Thu, Feb 11, 2016	19.97	20.12	19.57	19.98
3311	NYSE	TS	Wed, Feb 10, 2016	19.60	20.26	19.59	19.98
3310	NYSE	TS	Tue, Feb 9, 2016	20.47	20.51	19.74	19.92
3309	NYSE	TS	Mon, Feb 8, 2016	21.02	21.07	20.58	20.90
3308	NYSE	TS	Fri, Feb 5, 2016	21.30	21.71	21.08	21.31
3307	NYSE	TS	Thu, Feb 4, 2016	20.80	21.50	20.73	21.12
3306	NYSE	TS	Wed, Feb 3, 2016	19.78	20.28	19.03	20.24
3305	NYSE	TS	Tue, Feb 2, 2016	19.64	19.69	19.25	19.29
3304	NYSE	TS	Mon, Feb 1, 2016	20.21	20.67	19.97	20.58
3303	NYSE	TS	Fri, Jan 29, 2016	20.48	20.97	20.07	20.84
3302	NYSE	TS	Thu, Jan 28, 2016	21.19	21.28	20.49	20.74
3301	NYSE	TS	Wed, Jan 27, 2016	20.03	20.64	19.90	20.27
3300	NYSE	TS	Tue, Jan 26, 2016	19.94	20.32	19.53	20.32
3299	NYSE	TS	Mon, Jan 25, 2016	19.98	20.11	19.37	19.38
3298	NYSE	TS	Fri, Jan 22, 2016	20.34	20.53	19.99	20.30
3297	NYSE	TS	Thu, Jan 21, 2016	19.59	20.05	19.28	19.78
3296	NYSE	TS	Wed, Jan 20, 2016	19.47	19.61	18.53	19.37
3295	NYSE	TS	Tue, Jan 19, 2016	20.06	20.34	19.77	20.00
3294	NYSE	TS	Fri, Jan 15, 2016	20.05	20.32	19.76	20.16
3293	NYSE	TS	Thu, Jan 14, 2016	20.89	21.57	20.59	21.37
3292	NYSE	TS	Wed, Jan 13, 2016	21.62	21.73	20.58	20.65
3291	NYSE	TS	Tue, Jan 12, 2016	21.68	21.72	20.84	21.22
3290	NYSE	TS	Mon, Jan 11, 2016	21.63	21.66	20.91	21.16
3289	NYSE	TS	Fri, Jan 8, 2016	21.91	21.91	21.41	21.45
3288	NYSE	TS	Thu, Jan 7, 2016	21.96	22.37	21.85	21.91
3287	NYSE	TS	Wed, Jan 6, 2016	22.30	22.72	22.29	22.53
3286	NYSE	TS	Tue, Jan 5, 2016	23.33	23.49	22.92	23.43
3285	NYSE	TS	Mon, Jan 4, 2016	23.42	23.87	23.18	23.69
3284	NYSE	TS	Thu, Dec 31, 2015	23.58	24.00	23.54	23.80
3283	NYSE	TS	Wed, Dec 30, 2015	24.02	24.19	23.75	23.76
3282	NYSE	TS	Tue, Dec 29, 2015	24.42	24.63	24.06	24.25
3281	NYSE	TS	Mon, Dec 28, 2015	24.49	24.49	24.14	24.23
3280	NYSE	TS	Thu, Dec 24, 2015	24.60	24.69	24.40	24.45
3279	NYSE	TS	Wed, Dec 23, 2015	24.57	24.72	24.20	24.70
3278	NYSE	TS	Tue, Dec 22, 2015	23.62	23.91	23.51	23.80
3277	NYSE	TS	Mon, Dec 21, 2015	23.39	23.50	22.99	23.41
3276	NYSE	TS	Fri, Dec 18, 2015	23.46	23.50	23.03	23.13
3275	NYSE	TS	Thu, Dec 17, 2015	23.68	23.72	23.24	23.28
3274	NYSE	TS	Wed, Dec 16, 2015	24.10	24.11	23.53	23.84
3273	NYSE	TS	Tue, Dec 15, 2015	23.78	24.07	23.72	23.93
3272	NYSE	TS	Mon, Dec 14, 2015	23.56	23.81	23.38	23.65
3271	NYSE	TS	Fri, Dec 11, 2015	23.79	24.03	23.71	23.78
3270	NYSE	TS	Thu, Dec 10, 2015	24.01	24.41	23.99	24.29
3269	NYSE	TS	Wed, Dec 9, 2015	23.96	24.35	23.70	24.04
3268	NYSE	TS	Tue, Dec 8, 2015	23.35	23.75	23.23	23.62
3267	NYSE	TS	Mon, Dec 7, 2015	23.85	23.96	23.68	23.90
3266	NYSE	TS	Fri, Dec 4, 2015	24.61	24.69	24.18	24.54
3265	NYSE	TS	Thu, Dec 3, 2015	25.73	25.76	24.71	24.96
3264	NYSE	TS	Wed, Dec 2, 2015	25.44	25.66	25.08	25.15
3263	NYSE	TS	Tue, Dec 1, 2015	25.95	26.16	25.33	25.51
3262	NYSE	TS	Mon, Nov 30, 2015	25.73	26.30	25.64	26.12
3261	NYSE	TS	Fri, Nov 27, 2015	25.90	25.91	25.42	25.46
3260	NYSE	TS	Wed, Nov 25, 2015	25.36	25.53	25.13	25.22
3259	NYSE	TS	Tue, Nov 24, 2015	25.50	25.75	25.32	25.44
3258	NYSE	TS	Mon, Nov 23, 2015	25.38	25.62	25.17	25.30
3257	NYSE	TS	Fri, Nov 20, 2015	25.76	25.76	24.91	25.19
3256	NYSE	TS	Thu, Nov 19, 2015	25.52	25.75	25.38	25.42
3255	NYSE	TS	Wed, Nov 18, 2015	25.29	25.70	25.15	25.62
3254	NYSE	TS	Tue, Nov 17, 2015	25.30	25.35	24.82	24.90
3253	NYSE	TS	Mon, Nov 16, 2015	24.81	25.25	24.66	25.23
3252	NYSE	TS	Fri, Nov 13, 2015	24.29	25.02	24.14	24.81
3251	NYSE	TS	Thu, Nov 12, 2015	24.35	24.76	24.29	24.62
3250	NYSE	TS	Wed, Nov 11, 2015	25.52	25.52	24.85	25.06
3249	NYSE	TS	Tue, Nov 10, 2015	25.22	25.49	25.08	25.38
3248	NYSE	TS	Mon, Nov 9, 2015	25.70	25.95	25.18	25.49
3247	NYSE	TS	Fri, Nov 6, 2015	24.77	25.30	24.62	25.27
3246	NYSE	TS	Thu, Nov 5, 2015	25.45	25.89	25.13	25.52
3245	NYSE	TS	Wed, Nov 4, 2015	26.11	26.20	25.31	25.56
3244	NYSE	TS	Tue, Nov 3, 2015	25.47	26.40	25.41	26.10
3243	NYSE	TS	Mon, Nov 2, 2015	25.25	25.53	25.06	25.48
3242	NYSE	TS	Fri, Oct 30, 2015	25.40	25.44	25.06	25.27
3241	NYSE	TS	Thu, Oct 29, 2015	24.97	25.70	24.96	25.09
3240	NYSE	TS	Wed, Oct 28, 2015	24.77	25.74	24.72	25.52
3239	NYSE	TS	Tue, Oct 27, 2015	24.72	25.05	24.58	24.87
3238	NYSE	TS	Mon, Oct 26, 2015	25.79	25.83	25.21	25.26
3237	NYSE	TS	Fri, Oct 23, 2015	25.76	25.78	25.35	25.66
3236	NYSE	TS	Thu, Oct 22, 2015	25.48	25.75	25.34	25.52
3235	NYSE	TS	Wed, Oct 21, 2015	25.91	25.93	25.16	25.20
3234	NYSE	TS	Tue, Oct 20, 2015	26.37	26.74	26.08	26.11
3233	NYSE	TS	Mon, Oct 19, 2015	27.40	27.40	26.70	26.72
3232	NYSE	TS	Fri, Oct 16, 2015	28.29	28.47	27.71	28.05
3231	NYSE	TS	Thu, Oct 15, 2015	28.11	28.69	27.99	28.65
3230	NYSE	TS	Wed, Oct 14, 2015	28.06	28.47	27.91	28.40
3229	NYSE	TS	Tue, Oct 13, 2015	27.41	28.36	27.34	27.83
3228	NYSE	TS	Mon, Oct 12, 2015	28.25	28.28	27.64	27.81
3227	NYSE	TS	Fri, Oct 9, 2015	28.20	28.38	27.90	28.19
3226	NYSE	TS	Thu, Oct 8, 2015	27.34	28.11	27.26	28.09
3225	NYSE	TS	Wed, Oct 7, 2015	27.58	27.84	26.80	27.19
3224	NYSE	TS	Tue, Oct 6, 2015	26.78	27.48	26.69	27.35
3223	NYSE	TS	Mon, Oct 5, 2015	26.27	26.73	26.08	26.60
3222	NYSE	TS	Fri, Oct 2, 2015	24.59	25.70	24.50	25.70
3221	NYSE	TS	Thu, Oct 1, 2015	24.85	25.11	24.15	24.38
3220	NYSE	TS	Wed, Sep 30, 2015	24.45	24.47	23.67	24.11
3219	NYSE	TS	Tue, Sep 29, 2015	24.07	24.60	23.86	24.02
3218	NYSE	TS	Mon, Sep 28, 2015	23.96	23.96	23.57	23.66
3217	NYSE	TS	Fri, Sep 25, 2015	24.73	24.74	24.06	24.27
3216	NYSE	TS	Thu, Sep 24, 2015	24.49	24.70	24.10	24.45
3215	NYSE	TS	Wed, Sep 23, 2015	25.36	25.42	24.61	24.73
3214	NYSE	TS	Tue, Sep 22, 2015	25.10	25.43	24.94	25.27
3213	NYSE	TS	Mon, Sep 21, 2015	25.77	25.93	25.42	25.65
3212	NYSE	TS	Fri, Sep 18, 2015	25.91	25.94	25.47	25.58
3211	NYSE	TS	Thu, Sep 17, 2015	25.96	26.79	25.84	26.30
3210	NYSE	TS	Wed, Sep 16, 2015	25.68	26.14	25.63	25.98
3209	NYSE	TS	Tue, Sep 15, 2015	25.15	25.43	25.03	25.34
3208	NYSE	TS	Mon, Sep 14, 2015	24.86	24.91	24.55	24.72
3207	NYSE	TS	Fri, Sep 11, 2015	25.67	25.68	25.13	25.45
3206	NYSE	TS	Thu, Sep 10, 2015	25.49	26.05	25.02	25.70
3205	NYSE	TS	Wed, Sep 9, 2015	26.30	26.49	25.42	25.49
3204	NYSE	TS	Tue, Sep 8, 2015	26.17	26.21	25.63	25.88
3203	NYSE	TS	Fri, Sep 4, 2015	25.73	25.95	25.43	25.66
3202	NYSE	TS	Thu, Sep 3, 2015	25.79	26.85	25.75	26.53
3201	NYSE	TS	Wed, Sep 2, 2015	26.09	26.19	25.28	25.89
3200	NYSE	TS	Tue, Sep 1, 2015	25.73	26.13	25.62	25.86
3199	NYSE	TS	Mon, Aug 31, 2015	25.60	26.74	25.27	26.65
3198	NYSE	TS	Fri, Aug 28, 2015	25.36	26.44	25.36	26.20
3197	NYSE	TS	Thu, Aug 27, 2015	24.15	25.94	24.15	25.89
3196	NYSE	TS	Wed, Aug 26, 2015	24.16	24.20	23.35	23.82
3195	NYSE	TS	Tue, Aug 25, 2015	23.95	24.02	22.85	22.85
3194	NYSE	TS	Mon, Aug 24, 2015	23.55	23.80	22.90	22.92
3193	NYSE	TS	Fri, Aug 21, 2015	25.14	25.22	24.74	24.75
3192	NYSE	TS	Thu, Aug 20, 2015	25.50	25.75	25.03	25.04
3191	NYSE	TS	Wed, Aug 19, 2015	26.04	26.11	25.20	25.58
3190	NYSE	TS	Tue, Aug 18, 2015	25.82	26.19	25.66	26.12
3189	NYSE	TS	Mon, Aug 17, 2015	26.30	26.47	26.15	26.44
3188	NYSE	TS	Fri, Aug 14, 2015	26.19	26.67	26.16	26.52
3187	NYSE	TS	Thu, Aug 13, 2015	26.11	26.44	26.00	26.41
3186	NYSE	TS	Wed, Aug 12, 2015	26.47	26.95	26.26	26.76
3185	NYSE	TS	Tue, Aug 11, 2015	26.33	26.78	25.99	26.69
3184	NYSE	TS	Mon, Aug 10, 2015	25.67	27.01	25.53	26.90
3183	NYSE	TS	Fri, Aug 7, 2015	25.56	25.73	25.33	25.46
3182	NYSE	TS	Thu, Aug 6, 2015	24.72	25.81	24.27	25.74
3181	NYSE	TS	Wed, Aug 5, 2015	24.89	25.04	23.72	23.77
3180	NYSE	TS	Tue, Aug 4, 2015	24.89	25.08	24.58	24.76
3179	NYSE	TS	Mon, Aug 3, 2015	25.14	25.14	24.52	24.65
3178	NYSE	TS	Fri, Jul 31, 2015	25.61	25.61	25.05	25.15
3177	NYSE	TS	Thu, Jul 30, 2015	26.00	26.12	25.11	25.19
3176	NYSE	TS	Wed, Jul 29, 2015	25.37	26.07	25.31	25.96
3175	NYSE	TS	Tue, Jul 28, 2015	24.88	25.47	24.63	25.34
3174	NYSE	TS	Mon, Jul 27, 2015	24.75	24.77	24.35	24.45
3173	NYSE	TS	Fri, Jul 24, 2015	25.18	25.19	24.41	24.53
3172	NYSE	TS	Thu, Jul 23, 2015	25.17	25.34	24.91	25.06
3171	NYSE	TS	Wed, Jul 22, 2015	24.85	24.97	24.61	24.76
3170	NYSE	TS	Tue, Jul 21, 2015	25.26	26.00	25.20	25.61
3169	NYSE	TS	Mon, Jul 20, 2015	25.27	25.27	24.91	24.97
3168	NYSE	TS	Fri, Jul 17, 2015	25.95	25.95	25.24	25.31
3167	NYSE	TS	Thu, Jul 16, 2015	26.20	26.22	25.73	25.86
3166	NYSE	TS	Wed, Jul 15, 2015	26.09	26.37	25.65	25.80
3165	NYSE	TS	Tue, Jul 14, 2015	25.95	26.24	25.85	26.04
3164	NYSE	TS	Mon, Jul 13, 2015	26.01	26.04	25.66	25.87
3163	NYSE	TS	Fri, Jul 10, 2015	26.43	26.50	25.23	25.81
3162	NYSE	TS	Thu, Jul 9, 2015	25.59	25.70	25.18	25.23
3161	NYSE	TS	Wed, Jul 8, 2015	25.57	25.72	25.12	25.24
3160	NYSE	TS	Tue, Jul 7, 2015	24.85	25.46	24.35	25.39
3159	NYSE	TS	Mon, Jul 6, 2015	25.57	25.79	25.35	25.55
3158	NYSE	TS	Thu, Jul 2, 2015	26.70	26.76	26.44	26.48
3157	NYSE	TS	Wed, Jul 1, 2015	26.99	27.00	26.35	26.41
3156	NYSE	TS	Tue, Jun 30, 2015	27.30	27.37	26.85	27.02
3155	NYSE	TS	Mon, Jun 29, 2015	27.11	27.50	27.03	27.20
3154	NYSE	TS	Fri, Jun 26, 2015	27.92	28.00	27.72	27.99
3153	NYSE	TS	Thu, Jun 25, 2015	27.95	27.99	27.60	27.74
3152	NYSE	TS	Wed, Jun 24, 2015	28.12	28.48	28.11	28.16
3151	NYSE	TS	Tue, Jun 23, 2015	27.98	28.33	27.96	28.26
3150	NYSE	TS	Mon, Jun 22, 2015	28.16	28.36	27.88	28.18
3149	NYSE	TS	Fri, Jun 19, 2015	28.08	28.18	27.84	28.05
3148	NYSE	TS	Thu, Jun 18, 2015	28.54	28.67	28.07	28.45
3147	NYSE	TS	Wed, Jun 17, 2015	28.40	28.60	28.09	28.26
3146	NYSE	TS	Tue, Jun 16, 2015	28.10	28.53	28.02	28.49
3145	NYSE	TS	Mon, Jun 15, 2015	28.04	28.56	27.98	28.49
3144	NYSE	TS	Fri, Jun 12, 2015	28.98	29.03	28.67	28.85
3143	NYSE	TS	Thu, Jun 11, 2015	29.30	29.36	28.84	28.92
3142	NYSE	TS	Wed, Jun 10, 2015	29.44	29.97	29.37	29.88
3141	NYSE	TS	Tue, Jun 9, 2015	29.01	29.12	28.66	28.69
3140	NYSE	TS	Mon, Jun 8, 2015	28.93	29.10	28.82	28.94
3139	NYSE	TS	Fri, Jun 5, 2015	28.25	28.92	28.05	28.84
3138	NYSE	TS	Thu, Jun 4, 2015	29.30	29.45	28.74	29.06
3137	NYSE	TS	Wed, Jun 3, 2015	29.93	30.29	29.71	29.80
3136	NYSE	TS	Tue, Jun 2, 2015	29.35	30.02	29.35	29.79
3135	NYSE	TS	Mon, Jun 1, 2015	28.95	29.05	28.31	28.53
3134	NYSE	TS	Fri, May 29, 2015	28.85	28.98	28.72	28.77
3133	NYSE	TS	Thu, May 28, 2015	29.01	29.03	28.60	28.86
3132	NYSE	TS	Wed, May 27, 2015	28.97	29.22	28.88	29.09
3131	NYSE	TS	Tue, May 26, 2015	29.31	29.40	28.79	28.95
3130	NYSE	TS	Fri, May 22, 2015	30.08	30.35	29.97	30.07
3129	NYSE	TS	Thu, May 21, 2015	29.77	30.30	29.74	30.14
3128	NYSE	TS	Wed, May 20, 2015	29.56	29.76	29.39	29.59
3127	NYSE	TS	Tue, May 19, 2015	29.86	29.90	29.28	29.51
3126	NYSE	TS	Mon, May 18, 2015	30.52	30.52	30.14	30.45
3125	NYSE	TS	Fri, May 15, 2015	30.93	31.24	30.57	31.03
3124	NYSE	TS	Thu, May 14, 2015	31.74	31.77	31.31	31.42
3123	NYSE	TS	Wed, May 13, 2015	31.07	31.20	30.84	31.00
3122	NYSE	TS	Tue, May 12, 2015	30.51	30.74	30.38	30.60
3121	NYSE	TS	Mon, May 11, 2015	30.19	30.37	30.01	30.10
3120	NYSE	TS	Fri, May 8, 2015	30.08	30.50	29.76	30.47
3119	NYSE	TS	Thu, May 7, 2015	30.67	30.67	29.75	30.33
3118	NYSE	TS	Wed, May 6, 2015	31.84	31.89	30.79	31.05
3117	NYSE	TS	Tue, May 5, 2015	31.58	32.10	31.21	31.27
3116	NYSE	TS	Mon, May 4, 2015	31.91	32.06	31.60	31.74
3115	NYSE	TS	Fri, May 1, 2015	31.77	32.77	31.50	31.74
3114	NYSE	TS	Thu, Apr 30, 2015	30.45	31.12	30.32	30.75
3113	NYSE	TS	Wed, Apr 29, 2015	31.31	31.61	30.68	31.15
3112	NYSE	TS	Tue, Apr 28, 2015	32.24	32.40	31.90	32.09
3111	NYSE	TS	Mon, Apr 27, 2015	31.72	32.19	31.72	31.86
3110	NYSE	TS	Fri, Apr 24, 2015	31.52	31.63	31.19	31.40
3109	NYSE	TS	Thu, Apr 23, 2015	31.04	31.89	31.00	31.64
3108	NYSE	TS	Wed, Apr 22, 2015	30.85	30.99	30.56	30.82
3107	NYSE	TS	Tue, Apr 21, 2015	31.32	31.36	30.65	30.88
3106	NYSE	TS	Mon, Apr 20, 2015	31.30	31.78	31.25	31.38
3105	NYSE	TS	Fri, Apr 17, 2015	31.37	31.69	31.23	31.54
3104	NYSE	TS	Thu, Apr 16, 2015	32.21	32.27	31.52	31.89
3103	NYSE	TS	Wed, Apr 15, 2015	31.70	32.49	31.20	32.30
3102	NYSE	TS	Tue, Apr 14, 2015	30.32	30.65	30.19	30.62
3101	NYSE	TS	Mon, Apr 13, 2015	30.06	30.16	29.50	29.59
3100	NYSE	TS	Fri, Apr 10, 2015	30.34	30.53	30.10	30.17
3099	NYSE	TS	Thu, Apr 9, 2015	29.76	30.15	29.63	30.10
3098	NYSE	TS	Wed, Apr 8, 2015	30.24	30.26	29.37	29.53
3097	NYSE	TS	Tue, Apr 7, 2015	29.27	29.45	29.09	29.19
3096	NYSE	TS	Mon, Apr 6, 2015	28.55	29.35	28.46	29.12
3095	NYSE	TS	Thu, Apr 2, 2015	28.28	28.60	28.15	28.36
3094	NYSE	TS	Wed, Apr 1, 2015	28.13	28.29	27.96	28.12
3093	NYSE	TS	Tue, Mar 31, 2015	27.93	28.19	27.75	28.00
3092	NYSE	TS	Mon, Mar 30, 2015	28.35	28.46	28.04	28.33
3091	NYSE	TS	Fri, Mar 27, 2015	28.51	28.53	27.88	28.28
3090	NYSE	TS	Thu, Mar 26, 2015	29.08	29.36	28.49	28.60
3089	NYSE	TS	Wed, Mar 25, 2015	28.76	29.01	28.63	28.85
3088	NYSE	TS	Tue, Mar 24, 2015	28.56	28.60	28.09	28.39
3087	NYSE	TS	Mon, Mar 23, 2015	28.47	28.63	28.36	28.44
3086	NYSE	TS	Fri, Mar 20, 2015	27.65	28.12	27.48	28.08
3085	NYSE	TS	Thu, Mar 19, 2015	27.18	27.33	26.84	27.17
3084	NYSE	TS	Wed, Mar 18, 2015	26.80	28.06	26.62	27.93
3083	NYSE	TS	Tue, Mar 17, 2015	27.13	27.14	26.55	26.87
3082	NYSE	TS	Mon, Mar 16, 2015	26.82	26.89	26.49	26.83
3081	NYSE	TS	Fri, Mar 13, 2015	27.28	27.28	26.50	26.90
3080	NYSE	TS	Thu, Mar 12, 2015	28.07	28.08	27.59	27.73
3079	NYSE	TS	Wed, Mar 11, 2015	27.65	27.69	27.16	27.52
3078	NYSE	TS	Tue, Mar 10, 2015	28.03	28.26	27.44	27.44
3077	NYSE	TS	Mon, Mar 9, 2015	28.57	29.08	28.26	28.89
3076	NYSE	TS	Fri, Mar 6, 2015	28.07	28.52	28.07	28.29
3075	NYSE	TS	Thu, Mar 5, 2015	28.30	28.69	28.24	28.60
3074	NYSE	TS	Wed, Mar 4, 2015	28.40	28.51	28.01	28.43
3073	NYSE	TS	Tue, Mar 3, 2015	28.61	29.01	28.48	28.80
3072	NYSE	TS	Mon, Mar 2, 2015	28.31	28.63	28.16	28.60
3071	NYSE	TS	Fri, Feb 27, 2015	28.49	28.76	28.46	28.55
3070	NYSE	TS	Thu, Feb 26, 2015	28.45	28.56	28.23	28.50
3069	NYSE	TS	Wed, Feb 25, 2015	28.51	28.79	28.16	28.67
3068	NYSE	TS	Tue, Feb 24, 2015	28.35	28.76	28.15	28.74
3067	NYSE	TS	Mon, Feb 23, 2015	28.46	28.46	27.87	28.01
3066	NYSE	TS	Fri, Feb 20, 2015	28.62	29.21	28.31	29.10
3065	NYSE	TS	Thu, Feb 19, 2015	29.45	29.51	28.97	29.13
3064	NYSE	TS	Wed, Feb 18, 2015	30.23	30.70	30.11	30.58
3063	NYSE	TS	Tue, Feb 17, 2015	30.98	30.98	29.90	30.28
3062	NYSE	TS	Fri, Feb 13, 2015	30.97	31.27	30.54	30.74
3061	NYSE	TS	Thu, Feb 12, 2015	30.53	30.95	30.24	30.48
3060	NYSE	TS	Wed, Feb 11, 2015	29.57	29.93	29.20	29.82
3059	NYSE	TS	Tue, Feb 10, 2015	30.48	30.52	29.58	29.89
3058	NYSE	TS	Mon, Feb 9, 2015	29.96	30.99	29.95	30.81
3057	NYSE	TS	Fri, Feb 6, 2015	30.21	30.58	29.69	29.81
3056	NYSE	TS	Thu, Feb 5, 2015	30.20	30.57	29.91	30.50
3055	NYSE	TS	Wed, Feb 4, 2015	30.42	30.42	29.41	29.62
3054	NYSE	TS	Tue, Feb 3, 2015	30.41	31.41	30.36	31.15
3053	NYSE	TS	Mon, Feb 2, 2015	28.98	29.36	28.69	29.27
3052	NYSE	TS	Fri, Jan 30, 2015	27.67	28.68	27.54	28.24
3051	NYSE	TS	Thu, Jan 29, 2015	28.01	28.04	27.17	27.48
3050	NYSE	TS	Wed, Jan 28, 2015	29.34	29.34	28.16	28.27
3049	NYSE	TS	Tue, Jan 27, 2015	29.06	29.56	28.99	29.51
3048	NYSE	TS	Mon, Jan 26, 2015	28.30	28.89	28.22	28.80
3047	NYSE	TS	Fri, Jan 23, 2015	27.82	28.33	27.66	28.04
3046	NYSE	TS	Thu, Jan 22, 2015	28.53	28.94	28.22	28.76
3045	NYSE	TS	Wed, Jan 21, 2015	27.87	28.45	27.73	28.27
3044	NYSE	TS	Tue, Jan 20, 2015	28.29	28.35	27.29	27.60
3043	NYSE	TS	Fri, Jan 16, 2015	27.21	27.82	27.21	27.72
3042	NYSE	TS	Thu, Jan 15, 2015	27.78	27.89	26.94	26.94
3041	NYSE	TS	Wed, Jan 14, 2015	26.46	26.95	26.28	26.89
3040	NYSE	TS	Tue, Jan 13, 2015	26.86	27.18	26.50	26.75
3039	NYSE	TS	Mon, Jan 12, 2015	27.17	27.22	26.44	26.85
3038	NYSE	TS	Fri, Jan 9, 2015	28.32	28.33	27.62	27.91
3037	NYSE	TS	Thu, Jan 8, 2015	27.95	28.50	27.76	28.36
3036	NYSE	TS	Wed, Jan 7, 2015	28.23	28.32	27.61	27.92
3035	NYSE	TS	Tue, Jan 6, 2015	28.49	28.95	28.06	28.27
3034	NYSE	TS	Mon, Jan 5, 2015	28.85	28.92	28.01	28.36
3033	NYSE	TS	Fri, Jan 2, 2015	29.86	30.09	29.50	29.91
3032	NYSE	TS	Wed, Dec 31, 2014	30.47	30.54	29.98	30.21
3031	NYSE	TS	Tue, Dec 30, 2014	29.70	30.68	29.68	30.51
3030	NYSE	TS	Mon, Dec 29, 2014	30.06	30.48	29.93	30.36
3029	NYSE	TS	Fri, Dec 26, 2014	30.08	30.47	29.83	30.37
3028	NYSE	TS	Wed, Dec 24, 2014	30.07	30.09	29.29	29.84
3027	NYSE	TS	Tue, Dec 23, 2014	30.16	30.32	29.91	30.17
3026	NYSE	TS	Mon, Dec 22, 2014	30.89	30.94	29.49	29.76
3025	NYSE	TS	Fri, Dec 19, 2014	29.87	30.92	29.81	30.75
3024	NYSE	TS	Thu, Dec 18, 2014	30.28	30.61	30.04	30.34
3023	NYSE	TS	Wed, Dec 17, 2014	29.45	30.39	29.27	30.04
3022	NYSE	TS	Tue, Dec 16, 2014	28.87	29.67	28.71	29.18
3021	NYSE	TS	Mon, Dec 15, 2014	29.04	29.27	28.17	28.18
3020	NYSE	TS	Fri, Dec 12, 2014	29.43	29.53	28.69	28.74
3019	NYSE	TS	Thu, Dec 11, 2014	30.10	30.65	30.04	30.19
3018	NYSE	TS	Wed, Dec 10, 2014	30.60	30.60	29.97	30.10
3017	NYSE	TS	Tue, Dec 9, 2014	30.22	31.44	30.15	30.95
3016	NYSE	TS	Mon, Dec 8, 2014	30.98	31.14	30.49	30.53
3015	NYSE	TS	Fri, Dec 5, 2014	31.57	31.99	31.48	31.66
3014	NYSE	TS	Thu, Dec 4, 2014	31.99	32.34	31.90	32.13
3013	NYSE	TS	Wed, Dec 3, 2014	31.98	32.80	31.90	32.54
3012	NYSE	TS	Tue, Dec 2, 2014	32.63	32.65	32.13	32.16
3011	NYSE	TS	Mon, Dec 1, 2014	32.94	33.20	32.20	32.28
3010	NYSE	TS	Fri, Nov 28, 2014	33.42	33.49	32.78	32.93
3009	NYSE	TS	Wed, Nov 26, 2014	36.15	36.18	35.75	35.93
3008	NYSE	TS	Tue, Nov 25, 2014	35.95	36.29	35.62	36.00
3007	NYSE	TS	Mon, Nov 24, 2014	36.25	36.39	35.66	35.84
3006	NYSE	TS	Fri, Nov 21, 2014	36.68	37.12	36.38	36.72
3005	NYSE	TS	Thu, Nov 20, 2014	35.51	36.09	35.48	36.07
3004	NYSE	TS	Wed, Nov 19, 2014	36.09	36.22	35.42	35.58
3003	NYSE	TS	Tue, Nov 18, 2014	36.87	36.91	36.35	36.42
3002	NYSE	TS	Mon, Nov 17, 2014	36.54	36.59	36.17	36.26
3001	NYSE	TS	Fri, Nov 14, 2014	36.47	36.92	36.22	36.87
3000	NYSE	TS	Thu, Nov 13, 2014	36.37	36.51	36.23	36.39
2999	NYSE	TS	Wed, Nov 12, 2014	36.64	37.02	36.33	36.48
2998	NYSE	TS	Tue, Nov 11, 2014	36.93	37.19	36.75	37.14
2997	NYSE	TS	Mon, Nov 10, 2014	37.21	37.37	36.67	36.75
2996	NYSE	TS	Fri, Nov 7, 2014	36.58	37.42	36.58	37.16
2995	NYSE	TS	Thu, Nov 6, 2014	37.19	37.36	36.57	36.81
2994	NYSE	TS	Wed, Nov 5, 2014	37.73	38.76	37.73	38.45
2993	NYSE	TS	Tue, Nov 4, 2014	38.53	38.55	37.48	37.80
2992	NYSE	TS	Mon, Nov 3, 2014	39.17	39.38	38.87	39.04
2991	NYSE	TS	Fri, Oct 31, 2014	39.08	39.64	38.78	39.64
2990	NYSE	TS	Thu, Oct 30, 2014	38.76	39.25	38.75	39.08
2989	NYSE	TS	Wed, Oct 29, 2014	39.38	39.64	38.72	38.95
2988	NYSE	TS	Tue, Oct 28, 2014	39.09	39.72	38.91	39.67
2987	NYSE	TS	Mon, Oct 27, 2014	38.63	38.84	38.12	38.71
2986	NYSE	TS	Fri, Oct 24, 2014	38.60	39.17	38.50	39.02
2985	NYSE	TS	Thu, Oct 23, 2014	38.49	39.10	38.40	39.02
2984	NYSE	TS	Wed, Oct 22, 2014	38.08	38.64	37.76	37.83
2983	NYSE	TS	Tue, Oct 21, 2014	38.30	38.67	38.15	38.65
2982	NYSE	TS	Mon, Oct 20, 2014	37.91	38.34	37.56	37.95
2981	NYSE	TS	Fri, Oct 17, 2014	38.71	38.87	37.72	38.09
2980	NYSE	TS	Thu, Oct 16, 2014	38.11	39.45	38.05	39.00
2979	NYSE	TS	Wed, Oct 15, 2014	39.08	39.71	38.60	39.52
2978	NYSE	TS	Tue, Oct 14, 2014	40.32	40.85	39.19	39.58
2977	NYSE	TS	Mon, Oct 13, 2014	41.01	41.49	40.26	40.31
2976	NYSE	TS	Fri, Oct 10, 2014	40.67	41.16	40.10	40.63
2975	NYSE	TS	Thu, Oct 9, 2014	41.81	41.84	40.79	40.85
2974	NYSE	TS	Wed, Oct 8, 2014	41.88	41.95	40.74	41.92
2973	NYSE	TS	Tue, Oct 7, 2014	42.33	42.43	41.79	41.81
2972	NYSE	TS	Mon, Oct 6, 2014	42.57	42.60	41.64	42.12
2971	NYSE	TS	Fri, Oct 3, 2014	43.01	43.03	41.92	41.94
2970	NYSE	TS	Thu, Oct 2, 2014	44.03	44.03	42.72	43.32
2969	NYSE	TS	Wed, Oct 1, 2014	44.78	44.98	43.71	44.01
2968	NYSE	TS	Tue, Sep 30, 2014	45.57	45.90	45.26	45.55
2967	NYSE	TS	Mon, Sep 29, 2014	45.57	45.78	45.23	45.54
2966	NYSE	TS	Fri, Sep 26, 2014	45.75	46.19	45.38	45.90
2965	NYSE	TS	Thu, Sep 25, 2014	45.64	45.80	45.18	45.34
2964	NYSE	TS	Wed, Sep 24, 2014	45.84	46.19	45.26	46.12
2963	NYSE	TS	Tue, Sep 23, 2014	45.52	45.88	45.51	45.57
2962	NYSE	TS	Mon, Sep 22, 2014	46.51	46.51	45.78	46.12
2961	NYSE	TS	Fri, Sep 19, 2014	46.65	47.06	46.40	46.55
2960	NYSE	TS	Thu, Sep 18, 2014	46.66	47.01	46.62	46.95
2959	NYSE	TS	Wed, Sep 17, 2014	46.39	46.98	46.35	46.55
2958	NYSE	TS	Tue, Sep 16, 2014	45.82	46.57	45.81	46.26
2957	NYSE	TS	Mon, Sep 15, 2014	45.38	46.19	45.36	45.89
2956	NYSE	TS	Fri, Sep 12, 2014	45.39	46.24	45.32	45.83
2955	NYSE	TS	Thu, Sep 11, 2014	45.14	45.91	45.09	45.70
2954	NYSE	TS	Wed, Sep 10, 2014	44.57	44.64	44.13	44.63
2953	NYSE	TS	Tue, Sep 9, 2014	44.40	44.83	44.28	44.60
2952	NYSE	TS	Mon, Sep 8, 2014	44.66	44.92	44.39	44.52
2951	NYSE	TS	Fri, Sep 5, 2014	44.93	45.44	44.85	45.23
2950	NYSE	TS	Thu, Sep 4, 2014	45.02	45.43	44.96	44.99
2949	NYSE	TS	Wed, Sep 3, 2014	45.43	45.43	45.02	45.12
2948	NYSE	TS	Tue, Sep 2, 2014	45.24	45.24	44.62	44.80
2947	NYSE	TS	Fri, Aug 29, 2014	43.99	44.35	43.82	44.30
2946	NYSE	TS	Thu, Aug 28, 2014	44.11	44.24	43.73	43.90
2945	NYSE	TS	Wed, Aug 27, 2014	44.35	44.81	44.22	44.71
2944	NYSE	TS	Tue, Aug 26, 2014	44.03	44.64	44.02	44.28
2943	NYSE	TS	Mon, Aug 25, 2014	44.01	44.25	43.82	44.14
2942	NYSE	TS	Fri, Aug 22, 2014	43.36	43.45	42.90	43.40
2941	NYSE	TS	Thu, Aug 21, 2014	43.23	43.67	43.13	43.60
2940	NYSE	TS	Wed, Aug 20, 2014	42.96	43.29	42.88	43.24
2939	NYSE	TS	Tue, Aug 19, 2014	43.09	43.42	42.96	43.22
2938	NYSE	TS	Mon, Aug 18, 2014	43.43	43.48	43.20	43.43
2937	NYSE	TS	Fri, Aug 15, 2014	43.09	43.24	42.61	42.99
2936	NYSE	TS	Thu, Aug 14, 2014	43.56	43.56	42.75	42.82
2935	NYSE	TS	Wed, Aug 13, 2014	43.02	43.26	43.00	43.18
2934	NYSE	TS	Tue, Aug 12, 2014	42.78	43.01	42.60	42.96
2933	NYSE	TS	Mon, Aug 11, 2014	42.87	43.30	42.87	43.14
2932	NYSE	TS	Fri, Aug 8, 2014	42.62	43.39	42.50	43.36
2931	NYSE	TS	Thu, Aug 7, 2014	42.65	42.76	41.88	42.03
2930	NYSE	TS	Wed, Aug 6, 2014	42.56	43.26	42.51	43.01
2929	NYSE	TS	Tue, Aug 5, 2014	43.27	43.41	42.78	43.03
2928	NYSE	TS	Mon, Aug 4, 2014	42.87	43.53	42.82	43.46
2927	NYSE	TS	Fri, Aug 1, 2014	43.17	43.43	42.57	42.93
2926	NYSE	TS	Thu, Jul 31, 2014	43.34	43.53	42.90	42.97
2925	NYSE	TS	Wed, Jul 30, 2014	45.00	45.07	44.42	44.83
2924	NYSE	TS	Tue, Jul 29, 2014	44.77	45.00	44.56	44.63
2923	NYSE	TS	Mon, Jul 28, 2014	44.82	44.90	44.17	44.50
2922	NYSE	TS	Fri, Jul 25, 2014	44.99	45.08	44.74	44.80
2921	NYSE	TS	Thu, Jul 24, 2014	45.25	45.44	45.06	45.24
2920	NYSE	TS	Wed, Jul 23, 2014	45.11	45.23	44.93	45.10
2919	NYSE	TS	Tue, Jul 22, 2014	45.01	45.52	44.98	45.36
2918	NYSE	TS	Mon, Jul 21, 2014	44.59	44.81	44.41	44.60
2917	NYSE	TS	Fri, Jul 18, 2014	44.87	45.16	44.74	45.11
2916	NYSE	TS	Thu, Jul 17, 2014	44.98	45.16	44.44	44.60
2915	NYSE	TS	Wed, Jul 16, 2014	45.46	45.85	45.19	45.50
2914	NYSE	TS	Tue, Jul 15, 2014	45.17	45.56	44.64	45.10
2913	NYSE	TS	Mon, Jul 14, 2014	47.05	47.14	45.36	45.49
2912	NYSE	TS	Fri, Jul 11, 2014	46.31	48.45	45.97	47.75
2911	NYSE	TS	Thu, Jul 10, 2014	45.88	46.91	45.83	46.55
2910	NYSE	TS	Wed, Jul 9, 2014	47.16	47.25	46.58	46.93
2909	NYSE	TS	Tue, Jul 8, 2014	46.90	47.35	46.86	47.21
2908	NYSE	TS	Mon, Jul 7, 2014	47.91	48.20	47.78	47.83
2907	NYSE	TS	Thu, Jul 3, 2014	47.91	47.99	47.76	47.77
2906	NYSE	TS	Wed, Jul 2, 2014	46.99	47.40	46.90	47.16
2905	NYSE	TS	Tue, Jul 1, 2014	47.18	47.33	46.90	46.90
2904	NYSE	TS	Mon, Jun 30, 2014	46.95	47.23	46.82	47.15
2903	NYSE	TS	Fri, Jun 27, 2014	46.86	47.06	46.65	46.95
2902	NYSE	TS	Thu, Jun 26, 2014	46.29	46.79	46.02	46.69
2901	NYSE	TS	Wed, Jun 25, 2014	46.44	46.63	46.24	46.49
2900	NYSE	TS	Tue, Jun 24, 2014	46.64	47.05	46.34	46.44
2899	NYSE	TS	Mon, Jun 23, 2014	46.28	46.62	46.13	46.58
2898	NYSE	TS	Fri, Jun 20, 2014	46.31	46.57	46.22	46.31
2897	NYSE	TS	Thu, Jun 19, 2014	46.77	46.94	46.42	46.83
2896	NYSE	TS	Wed, Jun 18, 2014	46.19	46.64	46.09	46.64
2895	NYSE	TS	Tue, Jun 17, 2014	45.91	46.35	45.67	46.30
2894	NYSE	TS	Mon, Jun 16, 2014	46.10	46.16	45.64	45.84
2893	NYSE	TS	Fri, Jun 13, 2014	46.08	46.10	45.72	45.96
2892	NYSE	TS	Thu, Jun 12, 2014	45.71	46.00	45.60	45.79
2891	NYSE	TS	Wed, Jun 11, 2014	45.32	45.99	45.28	45.86
2890	NYSE	TS	Tue, Jun 10, 2014	46.48	46.78	44.91	45.29
2889	NYSE	TS	Mon, Jun 9, 2014	46.14	46.96	46.07	46.88
2888	NYSE	TS	Fri, Jun 6, 2014	45.60	46.49	45.60	46.49
2887	NYSE	TS	Thu, Jun 5, 2014	45.12	45.44	44.80	45.37
2886	NYSE	TS	Wed, Jun 4, 2014	44.93	45.15	44.85	44.89
2885	NYSE	TS	Tue, Jun 3, 2014	44.98	45.08	44.81	45.07
2884	NYSE	TS	Mon, Jun 2, 2014	44.70	44.86	44.47	44.70
2883	NYSE	TS	Fri, May 30, 2014	44.85	45.00	44.65	44.85
2882	NYSE	TS	Thu, May 29, 2014	44.44	44.69	44.30	44.65
2881	NYSE	TS	Wed, May 28, 2014	44.32	44.45	44.00	44.17
2880	NYSE	TS	Tue, May 27, 2014	44.41	44.47	44.01	44.45
2879	NYSE	TS	Fri, May 23, 2014	43.48	43.97	43.31	43.86
2878	NYSE	TS	Thu, May 22, 2014	43.04	43.25	43.01	43.11
2877	NYSE	TS	Wed, May 21, 2014	43.05	43.16	42.77	43.05
2876	NYSE	TS	Tue, May 20, 2014	42.56	42.87	42.39	42.55
2875	NYSE	TS	Mon, May 19, 2014	42.49	43.17	42.42	42.90
2874	NYSE	TS	Fri, May 16, 2014	43.03	43.10	42.25	43.10
2873	NYSE	TS	Thu, May 15, 2014	43.42	43.44	42.44	42.85
2872	NYSE	TS	Wed, May 14, 2014	43.86	44.27	43.61	43.77
2871	NYSE	TS	Tue, May 13, 2014	44.08	44.19	43.87	44.07
2870	NYSE	TS	Mon, May 12, 2014	44.62	44.91	44.45	44.52
2869	NYSE	TS	Fri, May 9, 2014	44.28	44.40	44.06	44.29
2868	NYSE	TS	Thu, May 8, 2014	45.12	45.41	44.89	44.98
2867	NYSE	TS	Wed, May 7, 2014	44.84	45.25	44.62	45.23
2866	NYSE	TS	Tue, May 6, 2014	44.25	44.74	44.05	44.49
2865	NYSE	TS	Mon, May 5, 2014	44.16	44.38	43.73	44.28
2864	NYSE	TS	Fri, May 2, 2014	44.76	45.29	44.09	44.53
2863	NYSE	TS	Thu, May 1, 2014	44.01	44.11	43.66	43.83
2862	NYSE	TS	Wed, Apr 30, 2014	45.83	45.83	43.88	44.05
2861	NYSE	TS	Tue, Apr 29, 2014	45.45	45.85	45.42	45.42
2860	NYSE	TS	Mon, Apr 28, 2014	45.20	45.48	45.00	45.21
2859	NYSE	TS	Fri, Apr 25, 2014	45.01	45.21	44.75	44.97
2858	NYSE	TS	Thu, Apr 24, 2014	45.14	45.15	44.66	44.94
2857	NYSE	TS	Wed, Apr 23, 2014	44.95	45.07	44.76	44.93
2856	NYSE	TS	Tue, Apr 22, 2014	44.75	44.99	44.61	44.91
2855	NYSE	TS	Mon, Apr 21, 2014	44.69	44.80	44.45	44.64
2854	NYSE	TS	Thu, Apr 17, 2014	44.60	44.74	44.47	44.59
2853	NYSE	TS	Wed, Apr 16, 2014	44.50	44.72	44.37	44.59
2852	NYSE	TS	Tue, Apr 15, 2014	44.69	44.84	43.82	44.49
2851	NYSE	TS	Mon, Apr 14, 2014	44.39	44.76	44.33	44.75
2850	NYSE	TS	Fri, Apr 11, 2014	44.25	44.37	43.99	44.13
2849	NYSE	TS	Thu, Apr 10, 2014	44.69	44.73	44.14	44.21
2848	NYSE	TS	Wed, Apr 9, 2014	45.23	45.25	44.52	44.83
2847	NYSE	TS	Tue, Apr 8, 2014	44.36	44.73	44.29	44.67
2846	NYSE	TS	Mon, Apr 7, 2014	44.52	44.59	44.21	44.29
2845	NYSE	TS	Fri, Apr 4, 2014	44.40	44.88	44.38	44.55
2844	NYSE	TS	Thu, Apr 3, 2014	44.15	44.61	44.07	44.29
2843	NYSE	TS	Wed, Apr 2, 2014	44.30	44.33	44.00	44.24
2842	NYSE	TS	Tue, Apr 1, 2014	44.37	44.60	44.25	44.60
2841	NYSE	TS	Mon, Mar 31, 2014	44.21	44.51	43.90	44.25
2840	NYSE	TS	Fri, Mar 28, 2014	43.74	43.91	43.55	43.79
2839	NYSE	TS	Thu, Mar 27, 2014	43.37	43.56	43.09	43.33
2838	NYSE	TS	Wed, Mar 26, 2014	43.65	43.79	43.15	43.18
2837	NYSE	TS	Tue, Mar 25, 2014	43.38	43.78	43.19	43.65
2836	NYSE	TS	Mon, Mar 24, 2014	43.40	43.47	42.54	42.94
2835	NYSE	TS	Fri, Mar 21, 2014	42.84	43.04	42.50	42.70
2834	NYSE	TS	Thu, Mar 20, 2014	42.13	42.69	42.08	42.67
2833	NYSE	TS	Wed, Mar 19, 2014	42.66	42.76	41.91	42.19
2832	NYSE	TS	Tue, Mar 18, 2014	42.57	42.63	42.17	42.62
2831	NYSE	TS	Mon, Mar 17, 2014	41.92	42.35	41.85	42.27
2830	NYSE	TS	Fri, Mar 14, 2014	41.23	41.76	41.23	41.58
2829	NYSE	TS	Thu, Mar 13, 2014	42.29	42.29	40.89	41.23
2828	NYSE	TS	Wed, Mar 12, 2014	41.81	41.94	41.61	41.81
2827	NYSE	TS	Tue, Mar 11, 2014	42.18	42.58	41.81	41.90
2826	NYSE	TS	Mon, Mar 10, 2014	42.26	42.29	41.69	42.21
2825	NYSE	TS	Fri, Mar 7, 2014	42.80	42.80	42.13	42.60
2824	NYSE	TS	Thu, Mar 6, 2014	42.56	42.89	42.48	42.76
2823	NYSE	TS	Wed, Mar 5, 2014	42.22	42.27	41.97	42.16
2822	NYSE	TS	Tue, Mar 4, 2014	42.08	42.16	41.79	41.97
2821	NYSE	TS	Mon, Mar 3, 2014	41.17	41.39	40.63	40.95
2820	NYSE	TS	Fri, Feb 28, 2014	41.81	41.93	41.58	41.73
2819	NYSE	TS	Thu, Feb 27, 2014	41.38	41.43	41.11	41.30
2818	NYSE	TS	Wed, Feb 26, 2014	41.54	41.71	41.23	41.36
2817	NYSE	TS	Tue, Feb 25, 2014	42.17	42.20	41.42	41.67
2816	NYSE	TS	Mon, Feb 24, 2014	42.04	42.58	41.86	42.23
2815	NYSE	TS	Fri, Feb 21, 2014	43.42	43.46	41.79	42.02
2814	NYSE	TS	Thu, Feb 20, 2014	43.77	44.36	43.74	43.77
2813	NYSE	TS	Wed, Feb 19, 2014	44.09	44.28	43.35	43.51
2812	NYSE	TS	Tue, Feb 18, 2014	47.32	47.39	46.61	46.69
2811	NYSE	TS	Fri, Feb 14, 2014	47.11	47.41	46.56	47.36
2810	NYSE	TS	Thu, Feb 13, 2014	45.86	46.59	45.69	46.50
2809	NYSE	TS	Wed, Feb 12, 2014	46.56	46.70	45.96	46.34
2808	NYSE	TS	Tue, Feb 11, 2014	44.72	46.28	44.70	46.22
2807	NYSE	TS	Mon, Feb 10, 2014	44.84	45.03	44.52	44.90
2806	NYSE	TS	Fri, Feb 7, 2014	44.57	45.19	44.41	44.97
2805	NYSE	TS	Thu, Feb 6, 2014	43.73	44.96	43.54	44.86
2804	NYSE	TS	Wed, Feb 5, 2014	43.34	43.57	42.59	42.90
2803	NYSE	TS	Tue, Feb 4, 2014	43.30	43.54	43.16	43.38
2802	NYSE	TS	Mon, Feb 3, 2014	44.46	44.55	42.90	42.94
2801	NYSE	TS	Fri, Jan 31, 2014	44.46	44.81	44.35	44.48
2800	NYSE	TS	Thu, Jan 30, 2014	44.51	45.06	44.37	44.95
2799	NYSE	TS	Wed, Jan 29, 2014	43.71	43.85	43.21	43.69
2798	NYSE	TS	Tue, Jan 28, 2014	44.10	44.16	43.49	44.01
2797	NYSE	TS	Mon, Jan 27, 2014	44.39	44.57	43.24	43.70
2796	NYSE	TS	Fri, Jan 24, 2014	45.80	45.83	44.18	44.33
2795	NYSE	TS	Thu, Jan 23, 2014	47.30	47.32	45.76	46.26
2794	NYSE	TS	Wed, Jan 22, 2014	45.22	45.30	44.96	45.27
2793	NYSE	TS	Tue, Jan 21, 2014	45.07	45.22	44.38	45.09
2792	NYSE	TS	Fri, Jan 17, 2014	44.55	44.62	44.16	44.24
2791	NYSE	TS	Thu, Jan 16, 2014	44.79	44.79	43.83	43.98
2790	NYSE	TS	Wed, Jan 15, 2014	44.04	44.41	43.98	44.16
2789	NYSE	TS	Tue, Jan 14, 2014	43.25	44.36	43.10	44.27
2788	NYSE	TS	Mon, Jan 13, 2014	43.20	43.58	42.64	42.88
2787	NYSE	TS	Fri, Jan 10, 2014	43.46	43.73	43.22	43.51
2786	NYSE	TS	Thu, Jan 9, 2014	41.91	43.56	41.90	42.75
2785	NYSE	TS	Wed, Jan 8, 2014	41.21	41.72	41.14	41.39
2784	NYSE	TS	Tue, Jan 7, 2014	42.24	42.31	41.88	42.00
2783	NYSE	TS	Mon, Jan 6, 2014	42.62	42.69	42.09	42.28
2782	NYSE	TS	Fri, Jan 3, 2014	43.04	43.29	42.76	42.81
2781	NYSE	TS	Thu, Jan 2, 2014	43.41	43.42	42.50	42.73
2780	NYSE	TS	Tue, Dec 31, 2013	43.56	43.80	43.35	43.69
2779	NYSE	TS	Mon, Dec 30, 2013	43.99	44.02	43.39	43.56
2778	NYSE	TS	Fri, Dec 27, 2013	43.79	43.81	43.49	43.69
2777	NYSE	TS	Thu, Dec 26, 2013	43.42	43.42	42.94	43.28
2776	NYSE	TS	Tue, Dec 24, 2013	42.67	43.43	42.67	43.27
2775	NYSE	TS	Mon, Dec 23, 2013	43.47	43.53	42.75	42.85
2774	NYSE	TS	Fri, Dec 20, 2013	43.28	43.73	43.05	43.07
2773	NYSE	TS	Thu, Dec 19, 2013	43.72	43.91	43.24	43.85
2772	NYSE	TS	Wed, Dec 18, 2013	42.79	43.57	42.58	43.41
2771	NYSE	TS	Tue, Dec 17, 2013	43.99	43.99	42.35	42.65
2770	NYSE	TS	Mon, Dec 16, 2013	43.16	43.87	42.99	43.85
2769	NYSE	TS	Fri, Dec 13, 2013	42.96	43.14	42.49	42.67
2768	NYSE	TS	Thu, Dec 12, 2013	42.60	42.90	42.46	42.63
2767	NYSE	TS	Wed, Dec 11, 2013	43.19	43.23	42.57	42.68
2766	NYSE	TS	Tue, Dec 10, 2013	44.22	44.49	43.20	43.25
2765	NYSE	TS	Mon, Dec 9, 2013	43.67	44.63	43.67	44.16
2764	NYSE	TS	Fri, Dec 6, 2013	43.62	44.00	43.52	43.74
2763	NYSE	TS	Thu, Dec 5, 2013	43.12	43.63	42.96	43.31
2762	NYSE	TS	Wed, Dec 4, 2013	43.19	43.38	42.86	43.20
2761	NYSE	TS	Tue, Dec 3, 2013	43.34	44.14	43.30	43.80
2760	NYSE	TS	Mon, Dec 2, 2013	44.30	44.54	43.88	43.90
2759	NYSE	TS	Fri, Nov 29, 2013	45.34	45.44	44.81	44.81
2758	NYSE	TS	Wed, Nov 27, 2013	44.42	44.65	44.22	44.24
2757	NYSE	TS	Tue, Nov 26, 2013	44.58	44.63	43.50	44.00
2756	NYSE	TS	Mon, Nov 25, 2013	45.16	45.22	44.37	44.38
2755	NYSE	TS	Fri, Nov 22, 2013	45.14	45.25	44.93	45.02
2754	NYSE	TS	Thu, Nov 21, 2013	44.95	45.19	44.72	45.00
2753	NYSE	TS	Wed, Nov 20, 2013	45.32	45.39	44.34	45.08
2752	NYSE	TS	Tue, Nov 19, 2013	45.73	45.79	44.58	45.01
2751	NYSE	TS	Mon, Nov 18, 2013	46.03	46.24	45.77	45.89
2750	NYSE	TS	Fri, Nov 15, 2013	45.25	45.79	45.17	45.76
2749	NYSE	TS	Thu, Nov 14, 2013	44.48	45.15	44.40	44.96
2748	NYSE	TS	Wed, Nov 13, 2013	44.80	45.16	44.36	45.16
2747	NYSE	TS	Tue, Nov 12, 2013	45.67	45.68	44.99	45.27
2746	NYSE	TS	Mon, Nov 11, 2013	45.98	46.20	45.61	45.79
2745	NYSE	TS	Fri, Nov 8, 2013	44.84	46.01	44.84	46.01
2744	NYSE	TS	Thu, Nov 7, 2013	46.30	46.33	45.40	45.62
2743	NYSE	TS	Wed, Nov 6, 2013	47.74	48.08	47.40	47.79
2742	NYSE	TS	Tue, Nov 5, 2013	47.04	47.56	46.78	47.14
2741	NYSE	TS	Mon, Nov 4, 2013	47.03	47.34	47.02	47.30
2740	NYSE	TS	Fri, Nov 1, 2013	46.61	46.84	46.52	46.80
2739	NYSE	TS	Thu, Oct 31, 2013	47.47	47.48	46.79	46.81
2738	NYSE	TS	Wed, Oct 30, 2013	47.99	48.25	47.39	47.39
2737	NYSE	TS	Tue, Oct 29, 2013	48.49	48.53	48.21	48.39
2736	NYSE	TS	Mon, Oct 28, 2013	47.88	48.13	47.52	48.04
2735	NYSE	TS	Fri, Oct 25, 2013	48.01	48.13	47.59	48.05
2734	NYSE	TS	Thu, Oct 24, 2013	47.57	48.08	47.34	48.00
2733	NYSE	TS	Wed, Oct 23, 2013	48.20	48.20	47.11	47.22
2732	NYSE	TS	Tue, Oct 22, 2013	48.04	48.67	47.86	48.50
2731	NYSE	TS	Mon, Oct 21, 2013	47.83	47.92	47.28	47.29
2730	NYSE	TS	Fri, Oct 18, 2013	47.78	47.87	47.19	47.43
2729	NYSE	TS	Thu, Oct 17, 2013	47.58	47.80	47.38	47.65
2728	NYSE	TS	Wed, Oct 16, 2013	47.13	47.62	47.06	47.44
2727	NYSE	TS	Tue, Oct 15, 2013	46.25	47.04	46.17	46.84
2726	NYSE	TS	Mon, Oct 14, 2013	45.61	46.33	45.56	46.24
2725	NYSE	TS	Fri, Oct 11, 2013	45.86	45.91	45.47	45.88
2724	NYSE	TS	Thu, Oct 10, 2013	45.67	45.89	45.50	45.84
2723	NYSE	TS	Wed, Oct 9, 2013	45.46	45.60	44.94	45.28
2722	NYSE	TS	Tue, Oct 8, 2013	45.68	46.17	45.16	45.19
2721	NYSE	TS	Mon, Oct 7, 2013	45.39	46.31	45.32	45.99
2720	NYSE	TS	Fri, Oct 4, 2013	45.53	46.39	45.38	45.84
2719	NYSE	TS	Thu, Oct 3, 2013	47.28	47.36	46.60	46.99
2718	NYSE	TS	Wed, Oct 2, 2013	46.90	47.33	46.42	47.23
2717	NYSE	TS	Tue, Oct 1, 2013	46.73	47.24	46.67	47.01
2716	NYSE	TS	Mon, Sep 30, 2013	46.30	47.14	46.03	46.78
2715	NYSE	TS	Fri, Sep 27, 2013	46.38	47.33	45.90	46.84
2714	NYSE	TS	Thu, Sep 26, 2013	48.25	48.69	48.11	48.48
2713	NYSE	TS	Wed, Sep 25, 2013	48.45	48.86	48.41	48.60
2712	NYSE	TS	Tue, Sep 24, 2013	47.80	48.53	47.67	48.13
2711	NYSE	TS	Mon, Sep 23, 2013	48.79	48.88	47.49	47.50
2710	NYSE	TS	Fri, Sep 20, 2013	49.04	49.15	48.41	48.47
2709	NYSE	TS	Thu, Sep 19, 2013	49.80	49.87	49.28	49.44
2708	NYSE	TS	Wed, Sep 18, 2013	47.40	48.80	47.30	48.77
2707	NYSE	TS	Tue, Sep 17, 2013	47.22	47.39	47.05	47.29
2706	NYSE	TS	Mon, Sep 16, 2013	47.24	47.39	46.83	46.89
2705	NYSE	TS	Fri, Sep 13, 2013	46.40	46.45	45.91	46.31
2704	NYSE	TS	Thu, Sep 12, 2013	46.53	46.87	46.15	46.26
2703	NYSE	TS	Wed, Sep 11, 2013	46.90	46.98	46.39	46.84
2702	NYSE	TS	Tue, Sep 10, 2013	46.19	46.79	46.19	46.79
2701	NYSE	TS	Mon, Sep 9, 2013	45.47	46.13	45.43	46.08
2700	NYSE	TS	Fri, Sep 6, 2013	45.01	45.32	44.58	44.90
2699	NYSE	TS	Thu, Sep 5, 2013	44.17	44.93	44.15	44.77
2698	NYSE	TS	Wed, Sep 4, 2013	43.97	44.73	43.97	44.42
2697	NYSE	TS	Tue, Sep 3, 2013	44.56	44.74	44.11	44.59
2696	NYSE	TS	Fri, Aug 30, 2013	44.21	44.52	44.07	44.22
2695	NYSE	TS	Thu, Aug 29, 2013	44.70	44.93	44.40	44.57
2694	NYSE	TS	Wed, Aug 28, 2013	44.70	45.26	44.30	45.15
2693	NYSE	TS	Tue, Aug 27, 2013	45.05	45.41	44.53	44.61
2692	NYSE	TS	Mon, Aug 26, 2013	46.06	46.50	45.66	45.67
2691	NYSE	TS	Fri, Aug 23, 2013	46.32	46.62	46.11	46.53
2690	NYSE	TS	Thu, Aug 22, 2013	46.22	46.35	45.85	46.26
2689	NYSE	TS	Wed, Aug 21, 2013	45.80	45.96	45.15	45.33
2688	NYSE	TS	Tue, Aug 20, 2013	46.14	46.33	45.82	45.87
2687	NYSE	TS	Mon, Aug 19, 2013	46.12	46.25	45.52	45.65
2686	NYSE	TS	Fri, Aug 16, 2013	46.74	47.83	46.06	46.35
2685	NYSE	TS	Thu, Aug 15, 2013	45.98	46.13	45.64	46.13
2684	NYSE	TS	Wed, Aug 14, 2013	47.03	47.08	46.29	46.32
2683	NYSE	TS	Tue, Aug 13, 2013	46.60	46.98	46.36	46.97
2682	NYSE	TS	Mon, Aug 12, 2013	46.37	46.75	46.06	46.36
2681	NYSE	TS	Fri, Aug 9, 2013	45.85	47.04	45.84	46.58
2680	NYSE	TS	Thu, Aug 8, 2013	45.60	46.40	45.22	46.18
2679	NYSE	TS	Wed, Aug 7, 2013	44.47	45.33	44.40	45.05
2678	NYSE	TS	Tue, Aug 6, 2013	44.56	44.63	44.00	44.42
2677	NYSE	TS	Mon, Aug 5, 2013	44.41	44.58	44.22	44.44
2676	NYSE	TS	Fri, Aug 2, 2013	43.75	44.86	43.68	44.64
2675	NYSE	TS	Thu, Aug 1, 2013	45.18	45.27	44.67	45.01
2674	NYSE	TS	Wed, Jul 31, 2013	44.75	45.07	43.95	44.45
2673	NYSE	TS	Tue, Jul 30, 2013	44.12	44.86	43.93	44.84
2672	NYSE	TS	Mon, Jul 29, 2013	43.61	43.78	43.32	43.56
2671	NYSE	TS	Fri, Jul 26, 2013	43.66	43.98	43.37	43.93
2670	NYSE	TS	Thu, Jul 25, 2013	43.60	44.10	43.56	43.76
2669	NYSE	TS	Wed, Jul 24, 2013	44.77	44.78	43.77	43.87
2668	NYSE	TS	Tue, Jul 23, 2013	44.88	45.02	44.37	44.45
2667	NYSE	TS	Mon, Jul 22, 2013	45.27	45.48	44.31	44.44
2666	NYSE	TS	Fri, Jul 19, 2013	44.66	44.77	44.41	44.46
2665	NYSE	TS	Thu, Jul 18, 2013	44.37	44.96	44.22	44.73
2664	NYSE	TS	Wed, Jul 17, 2013	44.43	44.67	43.89	43.96
2663	NYSE	TS	Tue, Jul 16, 2013	43.87	43.88	43.39	43.52
2662	NYSE	TS	Mon, Jul 15, 2013	43.52	43.52	43.03	43.17
2661	NYSE	TS	Fri, Jul 12, 2013	43.47	43.56	42.82	43.10
2660	NYSE	TS	Thu, Jul 11, 2013	44.33	44.33	43.65	43.89
2659	NYSE	TS	Wed, Jul 10, 2013	43.98	43.98	43.30	43.43
2658	NYSE	TS	Tue, Jul 9, 2013	44.19	44.32	43.49	43.70
2657	NYSE	TS	Mon, Jul 8, 2013	43.10	44.43	43.10	43.91
2656	NYSE	TS	Fri, Jul 5, 2013	43.32	43.48	42.19	43.44
2655	NYSE	TS	Wed, Jul 3, 2013	43.75	43.95	42.56	43.23
2654	NYSE	TS	Tue, Jul 2, 2013	40.81	44.93	40.72	44.79
2653	NYSE	TS	Mon, Jul 1, 2013	40.83	41.23	40.60	41.04
2652	NYSE	TS	Fri, Jun 28, 2013	40.09	40.61	39.95	40.27
2651	NYSE	TS	Thu, Jun 27, 2013	39.95	40.59	39.92	40.54
2650	NYSE	TS	Wed, Jun 26, 2013	39.37	39.82	39.10	39.71
2649	NYSE	TS	Tue, Jun 25, 2013	39.67	39.99	39.45	39.62
2648	NYSE	TS	Mon, Jun 24, 2013	39.12	39.42	38.47	39.26
2647	NYSE	TS	Fri, Jun 21, 2013	40.25	40.34	39.70	39.80
2646	NYSE	TS	Thu, Jun 20, 2013	40.44	40.49	39.80	40.04
2645	NYSE	TS	Wed, Jun 19, 2013	41.35	41.94	41.03	41.16
2644	NYSE	TS	Tue, Jun 18, 2013	40.89	41.18	40.84	41.06
2643	NYSE	TS	Mon, Jun 17, 2013	41.72	41.73	40.71	40.95
2642	NYSE	TS	Fri, Jun 14, 2013	41.21	41.41	40.58	40.63
2641	NYSE	TS	Thu, Jun 13, 2013	40.75	41.55	40.75	41.51
2640	NYSE	TS	Wed, Jun 12, 2013	41.72	41.77	40.81	40.89
2639	NYSE	TS	Tue, Jun 11, 2013	41.51	41.65	41.25	41.34
2638	NYSE	TS	Mon, Jun 10, 2013	42.20	42.43	41.90	42.10
2637	NYSE	TS	Fri, Jun 7, 2013	42.16	42.55	41.76	42.10
2636	NYSE	TS	Thu, Jun 6, 2013	41.92	42.22	41.47	42.11
2635	NYSE	TS	Wed, Jun 5, 2013	42.57	42.75	41.99	42.02
2634	NYSE	TS	Tue, Jun 4, 2013	42.48	42.82	42.21	42.65
2633	NYSE	TS	Mon, Jun 3, 2013	42.32	42.69	41.73	42.62
2632	NYSE	TS	Fri, May 31, 2013	42.33	42.62	42.06	42.06
2631	NYSE	TS	Thu, May 30, 2013	42.43	42.79	42.31	42.55
2630	NYSE	TS	Wed, May 29, 2013	43.00	43.10	42.30	42.56
2629	NYSE	TS	Tue, May 28, 2013	43.19	43.19	42.68	42.90
2628	NYSE	TS	Fri, May 24, 2013	42.31	42.58	42.14	42.52
2627	NYSE	TS	Thu, May 23, 2013	42.53	42.83	42.04	42.68
2626	NYSE	TS	Wed, May 22, 2013	43.55	44.14	42.55	42.79
2625	NYSE	TS	Tue, May 21, 2013	43.05	43.51	42.82	43.19
2624	NYSE	TS	Mon, May 20, 2013	42.66	43.14	42.48	43.06
2623	NYSE	TS	Fri, May 17, 2013	43.09	43.72	43.05	43.51
2622	NYSE	TS	Thu, May 16, 2013	43.43	43.66	43.25	43.25
2621	NYSE	TS	Wed, May 15, 2013	43.03	43.67	42.96	43.46
2620	NYSE	TS	Tue, May 14, 2013	43.23	43.80	43.23	43.77
2619	NYSE	TS	Mon, May 13, 2013	43.21	43.35	42.97	43.30
2618	NYSE	TS	Fri, May 10, 2013	43.34	43.46	42.90	43.46
2617	NYSE	TS	Thu, May 9, 2013	43.33	43.66	43.11	43.30
2616	NYSE	TS	Wed, May 8, 2013	43.30	43.94	43.30	43.56
2615	NYSE	TS	Tue, May 7, 2013	43.25	43.41	42.79	42.96
2614	NYSE	TS	Mon, May 6, 2013	42.18	42.64	42.12	42.63
2613	NYSE	TS	Fri, May 3, 2013	42.83	43.57	42.49	42.64
2612	NYSE	TS	Thu, May 2, 2013	41.59	42.37	41.38	42.24
2611	NYSE	TS	Wed, May 1, 2013	44.16	44.65	43.88	43.98
2610	NYSE	TS	Tue, Apr 30, 2013	44.26	44.63	43.93	44.49
2609	NYSE	TS	Mon, Apr 29, 2013	43.56	44.27	43.34	43.97
2608	NYSE	TS	Fri, Apr 26, 2013	43.22	43.46	42.97	43.21
2607	NYSE	TS	Thu, Apr 25, 2013	43.57	43.59	42.94	43.00
2606	NYSE	TS	Wed, Apr 24, 2013	42.07	43.22	42.03	42.93
2605	NYSE	TS	Tue, Apr 23, 2013	41.50	42.04	41.39	41.78
2604	NYSE	TS	Mon, Apr 22, 2013	41.18	41.31	40.50	41.23
2603	NYSE	TS	Fri, Apr 19, 2013	40.48	40.78	40.07	40.65
2602	NYSE	TS	Thu, Apr 18, 2013	40.16	40.29	39.56	39.97
2601	NYSE	TS	Wed, Apr 17, 2013	39.41	40.03	39.39	39.75
2600	NYSE	TS	Tue, Apr 16, 2013	39.04	40.09	39.03	40.07
2599	NYSE	TS	Mon, Apr 15, 2013	40.34	40.34	38.77	38.78
2598	NYSE	TS	Fri, Apr 12, 2013	41.53	41.54	40.29	40.76
2597	NYSE	TS	Thu, Apr 11, 2013	41.58	42.06	41.28	41.81
2596	NYSE	TS	Wed, Apr 10, 2013	40.90	41.72	40.90	41.57
2595	NYSE	TS	Tue, Apr 9, 2013	40.39	41.09	40.19	40.74
2594	NYSE	TS	Mon, Apr 8, 2013	40.06	40.68	40.00	40.66
2593	NYSE	TS	Fri, Apr 5, 2013	39.73	40.15	39.28	40.00
2592	NYSE	TS	Thu, Apr 4, 2013	40.47	40.56	39.62	39.96
2591	NYSE	TS	Wed, Apr 3, 2013	40.93	41.14	40.41	40.63
2590	NYSE	TS	Tue, Apr 2, 2013	40.75	40.95	40.47	40.63
2589	NYSE	TS	Mon, Apr 1, 2013	40.72	40.77	39.88	40.17
2588	NYSE	TS	Thu, Mar 28, 2013	40.63	41.16	40.57	40.78
2587	NYSE	TS	Wed, Mar 27, 2013	39.98	40.58	39.93	40.55
2586	NYSE	TS	Tue, Mar 26, 2013	40.92	41.04	40.58	40.90
2585	NYSE	TS	Mon, Mar 25, 2013	40.32	41.01	40.31	40.66
2584	NYSE	TS	Fri, Mar 22, 2013	40.68	40.96	40.53	40.59
2583	NYSE	TS	Thu, Mar 21, 2013	40.53	40.58	40.05	40.09
2582	NYSE	TS	Wed, Mar 20, 2013	40.81	41.19	40.67	40.96
2581	NYSE	TS	Tue, Mar 19, 2013	40.29	40.33	39.57	40.17
2580	NYSE	TS	Mon, Mar 18, 2013	39.97	40.60	39.84	40.14
2579	NYSE	TS	Fri, Mar 15, 2013	40.92	41.16	40.73	40.78
2578	NYSE	TS	Thu, Mar 14, 2013	40.37	41.11	40.31	41.05
2577	NYSE	TS	Wed, Mar 13, 2013	40.28	40.58	40.06	40.30
2576	NYSE	TS	Tue, Mar 12, 2013	40.85	41.17	40.53	40.65
2575	NYSE	TS	Mon, Mar 11, 2013	40.86	40.86	40.39	40.83
2574	NYSE	TS	Fri, Mar 8, 2013	40.94	41.08	40.61	40.86
2573	NYSE	TS	Thu, Mar 7, 2013	40.67	41.18	40.57	40.97
2572	NYSE	TS	Wed, Mar 6, 2013	40.46	40.83	40.26	40.59
2571	NYSE	TS	Tue, Mar 5, 2013	40.68	40.85	40.33	40.42
2570	NYSE	TS	Mon, Mar 4, 2013	40.32	40.42	39.73	40.05
2569	NYSE	TS	Fri, Mar 1, 2013	40.81	41.05	40.38	40.62
2568	NYSE	TS	Thu, Feb 28, 2013	41.53	41.55	41.07	41.24
2567	NYSE	TS	Wed, Feb 27, 2013	41.10	42.02	41.01	41.95
2566	NYSE	TS	Tue, Feb 26, 2013	40.73	40.86	40.19	40.56
2565	NYSE	TS	Mon, Feb 25, 2013	42.27	42.27	40.05	40.06
2564	NYSE	TS	Fri, Feb 22, 2013	42.05	42.30	41.01	41.78
2563	NYSE	TS	Thu, Feb 21, 2013	40.02	40.54	39.70	40.52
2562	NYSE	TS	Wed, Feb 20, 2013	41.36	41.49	40.62	40.71
2561	NYSE	TS	Tue, Feb 19, 2013	40.97	41.19	40.80	41.04
2560	NYSE	TS	Fri, Feb 15, 2013	40.53	40.90	40.45	40.75
2559	NYSE	TS	Thu, Feb 14, 2013	40.31	40.84	40.30	40.70
2558	NYSE	TS	Wed, Feb 13, 2013	40.45	40.92	40.30	40.79
2557	NYSE	TS	Tue, Feb 12, 2013	39.74	40.15	39.72	40.07
2556	NYSE	TS	Mon, Feb 11, 2013	39.36	39.76	39.29	39.64
2555	NYSE	TS	Fri, Feb 8, 2013	39.70	40.12	39.68	40.06
2554	NYSE	TS	Thu, Feb 7, 2013	40.29	40.40	39.55	39.79
2553	NYSE	TS	Wed, Feb 6, 2013	40.10	40.49	39.91	40.44
2552	NYSE	TS	Tue, Feb 5, 2013	40.86	41.70	40.81	41.21
2551	NYSE	TS	Mon, Feb 4, 2013	41.28	41.61	40.53	40.87
2550	NYSE	TS	Fri, Feb 1, 2013	42.12	42.94	42.02	42.78
2549	NYSE	TS	Thu, Jan 31, 2013	41.94	42.33	41.72	42.07
2548	NYSE	TS	Wed, Jan 30, 2013	42.15	42.44	41.74	41.88
2547	NYSE	TS	Tue, Jan 29, 2013	42.14	42.42	42.13	42.32
2546	NYSE	TS	Mon, Jan 28, 2013	42.67	42.81	42.01	42.15
2545	NYSE	TS	Fri, Jan 25, 2013	42.39	42.93	42.11	42.47
2544	NYSE	TS	Thu, Jan 24, 2013	42.41	42.65	41.88	42.15
2543	NYSE	TS	Wed, Jan 23, 2013	41.90	42.61	41.90	42.35
2542	NYSE	TS	Tue, Jan 22, 2013	41.79	41.86	41.31	41.85
2541	NYSE	TS	Fri, Jan 18, 2013	41.04	41.29	40.79	41.25
2540	NYSE	TS	Thu, Jan 17, 2013	41.64	41.64	41.07	41.18
2539	NYSE	TS	Wed, Jan 16, 2013	41.13	41.46	40.87	41.08
2538	NYSE	TS	Tue, Jan 15, 2013	40.43	41.38	40.39	41.05
2537	NYSE	TS	Mon, Jan 14, 2013	41.21	41.44	40.87	41.03
2536	NYSE	TS	Fri, Jan 11, 2013	41.67	41.79	41.27	41.74
2535	NYSE	TS	Thu, Jan 10, 2013	41.75	41.76	41.18	41.38
2534	NYSE	TS	Wed, Jan 9, 2013	40.72	41.15	40.68	41.10
2533	NYSE	TS	Tue, Jan 8, 2013	40.87	40.97	40.39	40.74
2532	NYSE	TS	Mon, Jan 7, 2013	41.30	41.51	40.99	41.23
2531	NYSE	TS	Fri, Jan 4, 2013	41.74	42.53	41.71	42.46
2530	NYSE	TS	Thu, Jan 3, 2013	42.46	42.72	42.11	42.24
2529	NYSE	TS	Wed, Jan 2, 2013	42.80	42.96	42.29	42.80
2528	NYSE	TS	Mon, Dec 31, 2012	41.49	42.00	41.07	41.92
2527	NYSE	TS	Fri, Dec 28, 2012	41.70	41.72	41.07	41.10
2526	NYSE	TS	Thu, Dec 27, 2012	42.23	42.31	41.57	42.09
2525	NYSE	TS	Wed, Dec 26, 2012	41.64	41.90	41.42	41.66
2524	NYSE	TS	Mon, Dec 24, 2012	41.50	41.79	41.05	41.45
2523	NYSE	TS	Fri, Dec 21, 2012	40.80	41.89	40.80	41.68
2522	NYSE	TS	Thu, Dec 20, 2012	41.23	42.00	41.21	41.99
2521	NYSE	TS	Wed, Dec 19, 2012	41.35	41.76	40.99	41.39
2520	NYSE	TS	Tue, Dec 18, 2012	39.45	40.55	39.39	40.53
2519	NYSE	TS	Mon, Dec 17, 2012	39.27	39.58	39.23	39.58
2518	NYSE	TS	Fri, Dec 14, 2012	39.35	39.68	39.00	39.43
2517	NYSE	TS	Thu, Dec 13, 2012	39.05	39.80	38.97	39.15
2516	NYSE	TS	Wed, Dec 12, 2012	38.98	39.74	38.97	39.61
2515	NYSE	TS	Tue, Dec 11, 2012	38.45	38.84	38.40	38.75
2514	NYSE	TS	Mon, Dec 10, 2012	38.26	38.56	38.16	38.38
2513	NYSE	TS	Fri, Dec 7, 2012	39.06	39.21	38.61	38.78
2512	NYSE	TS	Thu, Dec 6, 2012	39.36	39.62	39.11	39.47
2511	NYSE	TS	Wed, Dec 5, 2012	39.63	39.94	39.05	39.82
2510	NYSE	TS	Tue, Dec 4, 2012	39.86	39.95	39.29	39.45
2509	NYSE	TS	Mon, Dec 3, 2012	40.43	40.47	39.56	39.64
2508	NYSE	TS	Fri, Nov 30, 2012	39.94	40.03	39.60	39.94
2507	NYSE	TS	Thu, Nov 29, 2012	39.80	39.95	39.32	39.67
2506	NYSE	TS	Wed, Nov 28, 2012	38.58	39.02	38.13	39.02
2505	NYSE	TS	Tue, Nov 27, 2012	39.11	39.41	38.75	38.85
2504	NYSE	TS	Mon, Nov 26, 2012	39.24	39.33	38.98	39.13
2503	NYSE	TS	Fri, Nov 23, 2012	39.63	39.67	39.29	39.58
2502	NYSE	TS	Wed, Nov 21, 2012	38.59	38.89	38.50	38.82
2501	NYSE	TS	Tue, Nov 20, 2012	38.14	38.61	37.98	38.52
2500	NYSE	TS	Mon, Nov 19, 2012	38.06	38.52	38.03	38.37
2499	NYSE	TS	Fri, Nov 16, 2012	36.64	37.52	36.18	37.50
2498	NYSE	TS	Thu, Nov 15, 2012	36.25	36.95	36.24	36.84
2497	NYSE	TS	Wed, Nov 14, 2012	36.73	36.81	36.07	36.19
2496	NYSE	TS	Tue, Nov 13, 2012	36.15	36.98	36.10	36.45
2495	NYSE	TS	Mon, Nov 12, 2012	36.44	36.56	36.03	36.38
2494	NYSE	TS	Fri, Nov 9, 2012	36.36	37.28	36.26	36.70
2493	NYSE	TS	Thu, Nov 8, 2012	36.02	37.56	36.01	36.54
2492	NYSE	TS	Wed, Nov 7, 2012	37.22	37.29	36.37	36.62
2491	NYSE	TS	Tue, Nov 6, 2012	37.60	38.31	37.60	37.89
2490	NYSE	TS	Mon, Nov 5, 2012	37.71	38.38	37.69	38.10
2489	NYSE	TS	Fri, Nov 2, 2012	38.76	38.96	38.33	38.42
2488	NYSE	TS	Thu, Nov 1, 2012	37.99	39.08	37.94	39.02
2487	NYSE	TS	Wed, Oct 31, 2012	37.86	38.03	37.24	37.62
2486	NYSE	TS	Fri, Oct 26, 2012	37.85	38.32	37.81	38.04
2485	NYSE	TS	Thu, Oct 25, 2012	38.36	38.38	37.80	38.19
2484	NYSE	TS	Wed, Oct 24, 2012	38.49	38.62	37.82	37.87
2483	NYSE	TS	Tue, Oct 23, 2012	38.13	38.37	37.86	38.14
2482	NYSE	TS	Mon, Oct 22, 2012	39.31	39.46	38.55	38.97
2481	NYSE	TS	Fri, Oct 19, 2012	39.96	39.98	38.83	38.88
2480	NYSE	TS	Thu, Oct 18, 2012	40.01	40.73	39.93	40.18
2479	NYSE	TS	Wed, Oct 17, 2012	40.86	41.31	40.55	40.97
2478	NYSE	TS	Tue, Oct 16, 2012	39.53	40.27	39.48	40.18
2477	NYSE	TS	Mon, Oct 15, 2012	39.80	39.93	39.32	39.75
2476	NYSE	TS	Fri, Oct 12, 2012	39.93	40.18	39.50	39.60
2475	NYSE	TS	Thu, Oct 11, 2012	39.89	40.19	39.77	39.92
2474	NYSE	TS	Wed, Oct 10, 2012	40.26	40.32	39.68	39.68
2473	NYSE	TS	Tue, Oct 9, 2012	40.51	41.06	40.22	40.22
2472	NYSE	TS	Mon, Oct 8, 2012	41.01	41.17	40.89	40.89
2471	NYSE	TS	Fri, Oct 5, 2012	41.75	41.88	41.10	41.11
2470	NYSE	TS	Thu, Oct 4, 2012	41.41	41.52	41.22	41.30
2469	NYSE	TS	Wed, Oct 3, 2012	42.34	42.40	41.23	41.36
2468	NYSE	TS	Tue, Oct 2, 2012	42.31	42.58	41.85	42.42
2467	NYSE	TS	Mon, Oct 1, 2012	41.59	41.99	41.40	41.54
2466	NYSE	TS	Fri, Sep 28, 2012	41.10	41.17	40.69	40.77
2465	NYSE	TS	Thu, Sep 27, 2012	41.35	42.02	40.93	41.81
2464	NYSE	TS	Wed, Sep 26, 2012	41.05	41.34	40.60	41.16
2463	NYSE	TS	Tue, Sep 25, 2012	41.53	42.19	41.22	41.26
2462	NYSE	TS	Mon, Sep 24, 2012	40.27	41.40	40.20	41.13
2461	NYSE	TS	Fri, Sep 21, 2012	41.52	41.71	41.24	41.50
2460	NYSE	TS	Thu, Sep 20, 2012	41.55	41.91	41.10	41.61
2459	NYSE	TS	Wed, Sep 19, 2012	43.07	43.14	42.73	42.73
2458	NYSE	TS	Tue, Sep 18, 2012	43.29	43.68	43.08	43.22
2457	NYSE	TS	Mon, Sep 17, 2012	44.21	44.45	43.80	43.94
2456	NYSE	TS	Fri, Sep 14, 2012	44.19	44.88	44.13	44.51
2455	NYSE	TS	Thu, Sep 13, 2012	42.32	43.71	42.10	43.23
2454	NYSE	TS	Wed, Sep 12, 2012	42.37	42.61	42.04	42.40
2453	NYSE	TS	Tue, Sep 11, 2012	42.00	42.34	41.88	42.11
2452	NYSE	TS	Mon, Sep 10, 2012	42.22	42.30	41.49	41.63
2451	NYSE	TS	Fri, Sep 7, 2012	42.67	42.74	42.07	42.47
2450	NYSE	TS	Thu, Sep 6, 2012	41.60	42.41	41.58	42.00
2449	NYSE	TS	Wed, Sep 5, 2012	41.55	41.57	40.78	41.03
2448	NYSE	TS	Tue, Sep 4, 2012	42.02	42.02	41.00	41.34
2447	NYSE	TS	Fri, Aug 31, 2012	41.82	41.97	41.17	41.71
2446	NYSE	TS	Thu, Aug 30, 2012	41.55	41.59	40.50	40.70
2445	NYSE	TS	Wed, Aug 29, 2012	41.23	41.53	40.86	41.41
2444	NYSE	TS	Tue, Aug 28, 2012	41.28	41.37	40.96	41.00
2443	NYSE	TS	Mon, Aug 27, 2012	41.72	41.72	41.27	41.35
2442	NYSE	TS	Fri, Aug 24, 2012	41.16	41.60	41.08	41.47
2441	NYSE	TS	Thu, Aug 23, 2012	42.06	42.06	41.06	41.28
2440	NYSE	TS	Wed, Aug 22, 2012	41.50	42.27	41.44	42.03
2439	NYSE	TS	Tue, Aug 21, 2012	42.14	42.42	41.76	42.01
2438	NYSE	TS	Mon, Aug 20, 2012	41.60	41.85	41.23	41.64
2437	NYSE	TS	Fri, Aug 17, 2012	41.76	41.78	41.33	41.67
2436	NYSE	TS	Thu, Aug 16, 2012	40.90	41.72	40.74	41.58
2435	NYSE	TS	Wed, Aug 15, 2012	40.75	40.82	40.39	40.67
2434	NYSE	TS	Tue, Aug 14, 2012	40.98	41.26	40.74	40.86
2433	NYSE	TS	Mon, Aug 13, 2012	41.26	41.29	40.54	40.86
2432	NYSE	TS	Fri, Aug 10, 2012	40.34	41.25	40.23	41.19
2431	NYSE	TS	Thu, Aug 9, 2012	40.88	41.47	40.80	41.12
2430	NYSE	TS	Wed, Aug 8, 2012	40.78	41.27	40.67	40.97
2429	NYSE	TS	Tue, Aug 7, 2012	41.07	41.47	40.73	40.83
2428	NYSE	TS	Mon, Aug 6, 2012	40.15	40.50	39.92	40.26
2427	NYSE	TS	Fri, Aug 3, 2012	39.16	39.79	38.85	39.72
2426	NYSE	TS	Thu, Aug 2, 2012	37.57	38.77	37.51	38.11
2425	NYSE	TS	Wed, Aug 1, 2012	38.77	39.50	38.00	38.48
2424	NYSE	TS	Tue, Jul 31, 2012	39.08	39.23	38.18	38.28
2423	NYSE	TS	Mon, Jul 30, 2012	38.62	39.27	38.56	39.13
2422	NYSE	TS	Fri, Jul 27, 2012	38.55	39.18	38.13	38.97
2421	NYSE	TS	Thu, Jul 26, 2012	37.78	38.34	37.40	38.24
2420	NYSE	TS	Wed, Jul 25, 2012	36.78	36.83	36.25	36.41
2419	NYSE	TS	Tue, Jul 24, 2012	35.87	36.02	34.97	35.55
2418	NYSE	TS	Mon, Jul 23, 2012	35.25	36.39	35.10	36.25
2417	NYSE	TS	Fri, Jul 20, 2012	36.86	37.13	36.42	36.67
2416	NYSE	TS	Thu, Jul 19, 2012	36.97	37.75	36.87	37.63
2415	NYSE	TS	Wed, Jul 18, 2012	36.25	36.71	36.19	36.63
2414	NYSE	TS	Tue, Jul 17, 2012	36.66	36.71	35.75	36.53
2413	NYSE	TS	Mon, Jul 16, 2012	35.97	36.19	35.57	35.94
2412	NYSE	TS	Fri, Jul 13, 2012	34.99	36.02	34.95	35.90
2411	NYSE	TS	Thu, Jul 12, 2012	34.86	34.87	34.30	34.50
2410	NYSE	TS	Wed, Jul 11, 2012	34.88	35.24	34.57	34.79
2409	NYSE	TS	Tue, Jul 10, 2012	36.03	36.04	34.63	34.88
2408	NYSE	TS	Mon, Jul 9, 2012	34.62	35.39	34.50	35.28
2407	NYSE	TS	Fri, Jul 6, 2012	35.12	35.16	34.30	34.77
2406	NYSE	TS	Thu, Jul 5, 2012	35.61	35.98	35.12	35.60
2405	NYSE	TS	Tue, Jul 3, 2012	36.13	37.00	35.94	36.91
2404	NYSE	TS	Mon, Jul 2, 2012	35.70	35.88	35.04	35.58
2403	NYSE	TS	Fri, Jun 29, 2012	34.47	35.08	34.34	34.97
2402	NYSE	TS	Thu, Jun 28, 2012	32.44	33.22	32.11	33.12
2401	NYSE	TS	Wed, Jun 27, 2012	31.90	32.93	31.84	32.80
2400	NYSE	TS	Tue, Jun 26, 2012	31.79	32.10	31.41	31.79
2399	NYSE	TS	Mon, Jun 25, 2012	32.10	32.25	31.81	31.98
2398	NYSE	TS	Fri, Jun 22, 2012	33.76	33.79	32.51	32.94
2397	NYSE	TS	Thu, Jun 21, 2012	34.91	35.10	33.02	33.47
2396	NYSE	TS	Wed, Jun 20, 2012	35.46	35.46	34.25	34.60
2395	NYSE	TS	Tue, Jun 19, 2012	34.62	35.00	34.20	34.90
2394	NYSE	TS	Mon, Jun 18, 2012	32.99	33.07	32.60	33.03
2393	NYSE	TS	Fri, Jun 15, 2012	33.03	33.34	32.88	33.34
2392	NYSE	TS	Thu, Jun 14, 2012	31.67	32.76	31.48	32.64
2391	NYSE	TS	Wed, Jun 13, 2012	31.64	32.13	31.42	31.74
2390	NYSE	TS	Tue, Jun 12, 2012	32.03	32.50	31.70	32.44
2389	NYSE	TS	Mon, Jun 11, 2012	32.44	32.60	31.52	31.57
2388	NYSE	TS	Fri, Jun 8, 2012	31.58	32.30	31.29	32.17
2387	NYSE	TS	Thu, Jun 7, 2012	32.95	33.10	32.33	32.57
2386	NYSE	TS	Wed, Jun 6, 2012	30.99	32.17	30.94	32.17
2385	NYSE	TS	Tue, Jun 5, 2012	30.51	30.95	30.38	30.73
2384	NYSE	TS	Mon, Jun 4, 2012	30.98	31.07	30.09	30.72
2383	NYSE	TS	Fri, Jun 1, 2012	30.32	31.01	29.79	30.50
2382	NYSE	TS	Thu, May 31, 2012	32.69	32.69	31.07	31.18
2381	NYSE	TS	Wed, May 30, 2012	33.76	33.77	32.61	32.61
2380	NYSE	TS	Tue, May 29, 2012	34.59	34.92	34.20	34.62
2379	NYSE	TS	Fri, May 25, 2012	32.71	33.63	32.70	33.34
2378	NYSE	TS	Thu, May 24, 2012	33.33	33.36	32.59	33.04
2377	NYSE	TS	Wed, May 23, 2012	33.29	33.66	32.50	33.60
2376	NYSE	TS	Tue, May 22, 2012	34.17	34.79	33.96	34.37
2375	NYSE	TS	Mon, May 21, 2012	32.80	33.67	32.61	33.60
2374	NYSE	TS	Fri, May 18, 2012	33.56	33.60	32.75	33.00
2373	NYSE	TS	Thu, May 17, 2012	34.05	34.34	33.57	33.63
2372	NYSE	TS	Wed, May 16, 2012	34.31	34.86	33.64	33.67
2371	NYSE	TS	Tue, May 15, 2012	34.33	34.70	33.93	34.02
2370	NYSE	TS	Mon, May 14, 2012	34.21	34.89	33.94	34.53
2369	NYSE	TS	Fri, May 11, 2012	34.55	35.61	34.50	35.13
2368	NYSE	TS	Thu, May 10, 2012	36.24	36.40	35.06	35.25
2367	NYSE	TS	Wed, May 9, 2012	35.14	36.13	35.11	35.77
2366	NYSE	TS	Tue, May 8, 2012	35.32	35.94	34.68	35.82
2365	NYSE	TS	Mon, May 7, 2012	35.77	36.40	35.59	36.09
2364	NYSE	TS	Fri, May 4, 2012	36.71	36.93	35.74	35.89
2363	NYSE	TS	Thu, May 3, 2012	38.27	38.56	37.40	37.42
2362	NYSE	TS	Wed, May 2, 2012	38.04	38.66	37.92	38.45
2361	NYSE	TS	Tue, May 1, 2012	39.06	39.94	38.91	39.52
2360	NYSE	TS	Mon, Apr 30, 2012	38.91	39.28	38.59	39.19
2359	NYSE	TS	Fri, Apr 27, 2012	39.06	39.11	38.54	38.73
2358	NYSE	TS	Thu, Apr 26, 2012	38.14	38.94	37.90	38.42
2357	NYSE	TS	Wed, Apr 25, 2012	36.94	37.24	36.73	37.01
2356	NYSE	TS	Tue, Apr 24, 2012	34.97	35.70	34.78	35.52
2355	NYSE	TS	Mon, Apr 23, 2012	34.27	34.81	33.95	34.77
2354	NYSE	TS	Fri, Apr 20, 2012	35.38	35.75	34.90	34.92
2353	NYSE	TS	Thu, Apr 19, 2012	35.76	36.15	35.12	35.17
2352	NYSE	TS	Wed, Apr 18, 2012	35.44	36.34	35.38	36.15
2351	NYSE	TS	Tue, Apr 17, 2012	35.45	36.18	35.32	36.16
2350	NYSE	TS	Mon, Apr 16, 2012	35.95	36.01	34.83	35.23
2349	NYSE	TS	Fri, Apr 13, 2012	36.21	36.42	35.14	35.19
2348	NYSE	TS	Thu, Apr 12, 2012	36.51	37.14	36.49	36.91
2347	NYSE	TS	Wed, Apr 11, 2012	35.80	36.35	35.47	36.18
2346	NYSE	TS	Tue, Apr 10, 2012	35.69	36.11	34.82	35.02
2345	NYSE	TS	Mon, Apr 9, 2012	36.72	36.96	36.26	36.57
2344	NYSE	TS	Thu, Apr 5, 2012	36.42	37.42	36.40	37.29
2343	NYSE	TS	Wed, Apr 4, 2012	36.87	37.89	36.62	36.72
2342	NYSE	TS	Tue, Apr 3, 2012	37.88	38.20	37.42	37.82
2341	NYSE	TS	Mon, Apr 2, 2012	37.63	38.77	37.49	38.28
2340	NYSE	TS	Fri, Mar 30, 2012	38.45	38.50	37.79	38.23
2339	NYSE	TS	Thu, Mar 29, 2012	38.12	38.55	37.78	38.16
2338	NYSE	TS	Wed, Mar 28, 2012	39.34	39.37	38.45	38.53
2337	NYSE	TS	Tue, Mar 27, 2012	39.79	40.07	39.23	39.23
2336	NYSE	TS	Mon, Mar 26, 2012	39.78	40.13	39.51	40.13
2335	NYSE	TS	Fri, Mar 23, 2012	38.53	39.26	38.36	39.19
2334	NYSE	TS	Thu, Mar 22, 2012	38.71	38.90	38.36	38.69
2333	NYSE	TS	Wed, Mar 21, 2012	40.06	40.30	39.60	39.64
2332	NYSE	TS	Tue, Mar 20, 2012	41.00	41.00	40.15	40.53
2331	NYSE	TS	Mon, Mar 19, 2012	41.85	42.36	41.67	42.13
2330	NYSE	TS	Fri, Mar 16, 2012	41.12	42.24	41.12	42.00
2329	NYSE	TS	Thu, Mar 15, 2012	40.79	41.10	40.23	41.01
2328	NYSE	TS	Wed, Mar 14, 2012	40.83	41.27	40.35	40.41
2327	NYSE	TS	Tue, Mar 13, 2012	40.53	41.55	40.52	41.48
2326	NYSE	TS	Mon, Mar 12, 2012	40.71	40.96	40.32	40.42
2325	NYSE	TS	Fri, Mar 9, 2012	40.42	41.17	40.40	40.92
2324	NYSE	TS	Thu, Mar 8, 2012	39.93	40.99	39.74	40.86
2323	NYSE	TS	Wed, Mar 7, 2012	38.40	38.93	37.93	38.83
2322	NYSE	TS	Tue, Mar 6, 2012	38.57	38.84	37.78	38.02
2321	NYSE	TS	Mon, Mar 5, 2012	40.60	40.60	39.67	40.15
2320	NYSE	TS	Fri, Mar 2, 2012	40.55	41.00	40.49	40.79
2319	NYSE	TS	Thu, Mar 1, 2012	39.01	41.26	38.92	40.82
2318	NYSE	TS	Wed, Feb 29, 2012	39.12	39.65	38.48	38.68
2317	NYSE	TS	Tue, Feb 28, 2012	38.98	39.39	38.75	39.01
2316	NYSE	TS	Mon, Feb 27, 2012	39.61	39.82	39.18	39.53
2315	NYSE	TS	Fri, Feb 24, 2012	40.70	41.33	40.31	40.33
2314	NYSE	TS	Thu, Feb 23, 2012	42.26	42.33	40.05	41.10
2313	NYSE	TS	Wed, Feb 22, 2012	41.42	42.29	40.96	42.16
2312	NYSE	TS	Tue, Feb 21, 2012	40.96	41.19	40.50	40.83
2311	NYSE	TS	Fri, Feb 17, 2012	40.86	40.90	40.30	40.50
2310	NYSE	TS	Thu, Feb 16, 2012	39.61	40.42	39.47	40.40
2309	NYSE	TS	Wed, Feb 15, 2012	39.99	40.06	39.31	39.48
2308	NYSE	TS	Tue, Feb 14, 2012	39.23	39.85	39.12	39.52
2307	NYSE	TS	Mon, Feb 13, 2012	39.55	39.62	39.00	39.33
2306	NYSE	TS	Fri, Feb 10, 2012	39.11	39.32	38.56	38.70
2305	NYSE	TS	Thu, Feb 9, 2012	39.66	40.10	39.44	39.99
2304	NYSE	TS	Wed, Feb 8, 2012	38.68	39.20	38.64	38.93
2303	NYSE	TS	Tue, Feb 7, 2012	38.26	38.62	37.54	38.53
2302	NYSE	TS	Mon, Feb 6, 2012	37.87	38.05	37.53	37.89
2301	NYSE	TS	Fri, Feb 3, 2012	39.30	39.50	38.77	38.90
2300	NYSE	TS	Thu, Feb 2, 2012	39.46	39.64	38.87	39.18
2299	NYSE	TS	Wed, Feb 1, 2012	39.60	39.81	39.28	39.47
2298	NYSE	TS	Tue, Jan 31, 2012	40.01	40.12	39.07	39.26
2297	NYSE	TS	Mon, Jan 30, 2012	39.15	39.75	38.93	39.54
2296	NYSE	TS	Fri, Jan 27, 2012	39.76	40.31	39.76	39.91
2295	NYSE	TS	Thu, Jan 26, 2012	40.03	40.42	39.51	39.67
2294	NYSE	TS	Wed, Jan 25, 2012	39.28	40.52	38.80	40.33
2293	NYSE	TS	Tue, Jan 24, 2012	39.54	40.13	39.33	40.08
2292	NYSE	TS	Mon, Jan 23, 2012	40.04	40.44	39.91	40.29
2291	NYSE	TS	Fri, Jan 20, 2012	39.96	40.62	39.65	39.92
2290	NYSE	TS	Thu, Jan 19, 2012	40.13	40.77	39.98	40.74
2289	NYSE	TS	Wed, Jan 18, 2012	39.67	40.03	39.44	40.00
2288	NYSE	TS	Tue, Jan 17, 2012	39.37	39.60	38.73	38.89
2287	NYSE	TS	Fri, Jan 13, 2012	38.79	38.83	37.91	38.74
2286	NYSE	TS	Thu, Jan 12, 2012	40.45	40.59	39.84	40.01
2285	NYSE	TS	Wed, Jan 11, 2012	39.45	40.16	38.98	40.08
2284	NYSE	TS	Tue, Jan 10, 2012	39.27	39.48	38.65	39.46
2283	NYSE	TS	Mon, Jan 9, 2012	38.84	38.87	38.20	38.36
2282	NYSE	TS	Fri, Jan 6, 2012	39.06	39.08	38.40	38.47
2281	NYSE	TS	Thu, Jan 5, 2012	39.25	39.59	38.81	39.22
2280	NYSE	TS	Wed, Jan 4, 2012	39.40	40.28	39.31	40.04
2279	NYSE	TS	Tue, Jan 3, 2012	39.52	40.35	39.18	40.15
2278	NYSE	TS	Fri, Dec 30, 2011	36.94	37.30	36.82	37.18
2277	NYSE	TS	Thu, Dec 29, 2011	36.61	36.72	36.33	36.66
2276	NYSE	TS	Wed, Dec 28, 2011	37.03	37.06	36.01	36.12
2275	NYSE	TS	Tue, Dec 27, 2011	37.04	37.39	36.87	36.91
2274	NYSE	TS	Fri, Dec 23, 2011	36.98	37.48	36.86	37.44
2273	NYSE	TS	Thu, Dec 22, 2011	36.49	37.20	36.45	37.06
2272	NYSE	TS	Wed, Dec 21, 2011	36.03	36.46	35.69	36.31
2271	NYSE	TS	Tue, Dec 20, 2011	35.77	36.50	35.71	36.34
2270	NYSE	TS	Mon, Dec 19, 2011	35.54	35.64	34.41	34.51
2269	NYSE	TS	Fri, Dec 16, 2011	34.75	35.25	34.57	34.95
2268	NYSE	TS	Thu, Dec 15, 2011	34.85	34.88	34.11	34.32
2267	NYSE	TS	Wed, Dec 14, 2011	34.57	34.83	33.98	34.21
2266	NYSE	TS	Tue, Dec 13, 2011	36.21	36.63	34.87	35.21
2265	NYSE	TS	Mon, Dec 12, 2011	35.83	35.92	35.16	35.68
2264	NYSE	TS	Fri, Dec 9, 2011	36.65	37.15	36.55	36.92
2263	NYSE	TS	Thu, Dec 8, 2011	36.41	36.75	35.34	35.67
2262	NYSE	TS	Wed, Dec 7, 2011	37.51	37.80	37.00	37.65
2261	NYSE	TS	Tue, Dec 6, 2011	38.22	38.61	37.97	38.28
2260	NYSE	TS	Mon, Dec 5, 2011	38.51	38.59	37.73	38.09
2259	NYSE	TS	Fri, Dec 2, 2011	38.24	38.25	37.29	37.43
2258	NYSE	TS	Thu, Dec 1, 2011	37.29	37.63	36.71	37.48
2257	NYSE	TS	Wed, Nov 30, 2011	36.65	37.31	36.62	37.28
2256	NYSE	TS	Tue, Nov 29, 2011	34.64	35.17	34.36	34.77
2255	NYSE	TS	Mon, Nov 28, 2011	33.71	33.97	33.10	33.40
2254	NYSE	TS	Fri, Nov 25, 2011	31.39	32.40	31.38	31.48
2253	NYSE	TS	Wed, Nov 23, 2011	32.51	32.73	31.79	32.02
2252	NYSE	TS	Tue, Nov 22, 2011	32.95	33.58	32.79	33.19
2251	NYSE	TS	Mon, Nov 21, 2011	32.72	33.46	32.48	33.28
2250	NYSE	TS	Fri, Nov 18, 2011	34.82	34.83	34.03	34.38
2249	NYSE	TS	Thu, Nov 17, 2011	35.32	35.37	33.63	34.05
2248	NYSE	TS	Wed, Nov 16, 2011	34.99	36.07	34.98	35.04
2247	NYSE	TS	Tue, Nov 15, 2011	35.55	35.96	35.11	35.57
2246	NYSE	TS	Mon, Nov 14, 2011	35.94	36.28	35.35	35.60
2245	NYSE	TS	Fri, Nov 11, 2011	35.76	36.44	35.43	36.23
2244	NYSE	TS	Thu, Nov 10, 2011	35.14	35.17	34.20	34.52
2243	NYSE	TS	Wed, Nov 9, 2011	34.66	35.14	34.07	34.16
2242	NYSE	TS	Tue, Nov 8, 2011	36.43	36.50	35.29	36.15
2241	NYSE	TS	Mon, Nov 7, 2011	35.46	35.96	35.04	35.86
2240	NYSE	TS	Fri, Nov 4, 2011	34.26	35.24	33.94	35.23
2239	NYSE	TS	Thu, Nov 3, 2011	34.33	36.60	33.21	35.12
2238	NYSE	TS	Wed, Nov 2, 2011	30.61	31.76	30.55	31.57
2237	NYSE	TS	Tue, Nov 1, 2011	29.32	31.01	29.29	30.26
2236	NYSE	TS	Mon, Oct 31, 2011	32.93	33.18	31.75	31.81
2235	NYSE	TS	Fri, Oct 28, 2011	33.92	34.66	33.91	34.51
2234	NYSE	TS	Thu, Oct 27, 2011	33.37	34.65	32.81	33.16
2233	NYSE	TS	Wed, Oct 26, 2011	31.84	31.90	30.44	31.24
2232	NYSE	TS	Tue, Oct 25, 2011	30.87	31.41	30.06	30.92
2231	NYSE	TS	Mon, Oct 24, 2011	29.80	31.00	29.77	30.99
2230	NYSE	TS	Fri, Oct 21, 2011	29.48	29.77	29.13	29.44
2229	NYSE	TS	Thu, Oct 20, 2011	28.69	28.95	27.86	28.44
2228	NYSE	TS	Wed, Oct 19, 2011	29.15	29.60	28.65	28.78
2227	NYSE	TS	Tue, Oct 18, 2011	28.93	29.71	28.47	29.42
2226	NYSE	TS	Mon, Oct 17, 2011	29.75	29.77	28.74	28.86
2225	NYSE	TS	Fri, Oct 14, 2011	29.47	29.81	29.12	29.65
2224	NYSE	TS	Thu, Oct 13, 2011	28.87	28.89	28.01	28.65
2223	NYSE	TS	Wed, Oct 12, 2011	28.85	28.98	28.35	28.66
2222	NYSE	TS	Tue, Oct 11, 2011	27.86	28.23	27.68	27.98
2221	NYSE	TS	Mon, Oct 10, 2011	28.36	28.48	27.84	28.24
2220	NYSE	TS	Fri, Oct 7, 2011	27.68	27.91	26.82	26.98
2219	NYSE	TS	Thu, Oct 6, 2011	26.84	28.39	26.83	27.79
2218	NYSE	TS	Wed, Oct 5, 2011	25.46	26.75	25.25	26.69
2217	NYSE	TS	Tue, Oct 4, 2011	23.63	25.05	23.29	25.03
2216	NYSE	TS	Mon, Oct 3, 2011	24.52	25.19	24.08	24.08
2215	NYSE	TS	Fri, Sep 30, 2011	25.06	25.80	24.94	25.45
2214	NYSE	TS	Thu, Sep 29, 2011	26.50	26.55	25.28	25.84
2213	NYSE	TS	Wed, Sep 28, 2011	26.46	26.57	25.42	25.55
2212	NYSE	TS	Tue, Sep 27, 2011	27.14	27.42	26.42	26.62
2211	NYSE	TS	Mon, Sep 26, 2011	26.30	26.60	25.51	26.49
2210	NYSE	TS	Fri, Sep 23, 2011	25.12	25.95	25.06	25.73
2209	NYSE	TS	Thu, Sep 22, 2011	26.01	26.24	25.42	25.65
2208	NYSE	TS	Wed, Sep 21, 2011	29.38	29.52	27.81	27.81
2207	NYSE	TS	Tue, Sep 20, 2011	29.65	29.97	29.35	29.43
2206	NYSE	TS	Mon, Sep 19, 2011	29.51	29.75	29.18	29.64
2205	NYSE	TS	Fri, Sep 16, 2011	31.08	31.20	30.59	30.88
2204	NYSE	TS	Thu, Sep 15, 2011	31.17	31.24	30.83	31.04
2203	NYSE	TS	Wed, Sep 14, 2011	30.00	30.66	29.41	30.32
2202	NYSE	TS	Tue, Sep 13, 2011	29.15	30.30	29.14	29.86
2201	NYSE	TS	Mon, Sep 12, 2011	28.75	29.46	28.62	29.37
2200	NYSE	TS	Fri, Sep 9, 2011	29.72	30.13	29.27	29.53
2199	NYSE	TS	Thu, Sep 8, 2011	30.95	31.57	30.52	30.69
2198	NYSE	TS	Wed, Sep 7, 2011	30.63	31.83	30.56	31.72
2197	NYSE	TS	Tue, Sep 6, 2011	29.39	30.26	29.35	30.06
2196	NYSE	TS	Fri, Sep 2, 2011	31.30	31.91	31.17	31.47
2195	NYSE	TS	Thu, Sep 1, 2011	32.72	33.38	32.50	32.52
2194	NYSE	TS	Wed, Aug 31, 2011	32.96	33.47	32.90	33.20
2193	NYSE	TS	Tue, Aug 30, 2011	31.75	32.64	31.55	32.43
2192	NYSE	TS	Mon, Aug 29, 2011	31.94	32.49	31.87	32.09
2191	NYSE	TS	Fri, Aug 26, 2011	30.81	31.71	30.34	31.67
2190	NYSE	TS	Thu, Aug 25, 2011	32.17	32.33	31.02	31.29
2189	NYSE	TS	Wed, Aug 24, 2011	31.52	32.16	31.38	31.99
2188	NYSE	TS	Tue, Aug 23, 2011	30.72	31.44	30.45	31.37
2187	NYSE	TS	Mon, Aug 22, 2011	32.13	32.13	30.85	30.91
2186	NYSE	TS	Fri, Aug 19, 2011	31.42	32.41	30.88	30.93
2185	NYSE	TS	Thu, Aug 18, 2011	32.78	32.95	31.88	32.21
2184	NYSE	TS	Wed, Aug 17, 2011	34.68	35.04	34.07	34.40
2183	NYSE	TS	Tue, Aug 16, 2011	33.91	34.73	33.77	34.40
2182	NYSE	TS	Mon, Aug 15, 2011	34.16	34.56	34.01	34.44
2181	NYSE	TS	Fri, Aug 12, 2011	33.74	34.02	33.22	33.57
2180	NYSE	TS	Thu, Aug 11, 2011	32.58	33.74	32.24	33.43
2179	NYSE	TS	Wed, Aug 10, 2011	33.27	33.47	32.10	32.25
2178	NYSE	TS	Tue, Aug 9, 2011	34.10	34.91	32.46	34.54
2177	NYSE	TS	Mon, Aug 8, 2011	34.08	34.59	32.46	32.49
2176	NYSE	TS	Fri, Aug 5, 2011	38.49	38.60	35.78	36.62
2175	NYSE	TS	Thu, Aug 4, 2011	38.70	39.48	37.75	37.76
2174	NYSE	TS	Wed, Aug 3, 2011	43.29	43.30	41.45	42.22
2173	NYSE	TS	Tue, Aug 2, 2011	42.42	43.89	42.40	42.66
2172	NYSE	TS	Mon, Aug 1, 2011	44.56	44.72	43.09	43.41
2171	NYSE	TS	Fri, Jul 29, 2011	44.10	44.50	43.62	44.20
2170	NYSE	TS	Thu, Jul 28, 2011	43.75	44.62	43.50	43.56
2169	NYSE	TS	Wed, Jul 27, 2011	47.20	47.29	44.79	45.35
2168	NYSE	TS	Tue, Jul 26, 2011	46.71	47.82	46.48	47.70
2167	NYSE	TS	Mon, Jul 25, 2011	46.22	46.53	45.92	46.00
2166	NYSE	TS	Fri, Jul 22, 2011	46.70	46.80	46.41	46.47
2165	NYSE	TS	Thu, Jul 21, 2011	45.82	46.64	45.49	46.60
2164	NYSE	TS	Wed, Jul 20, 2011	45.04	45.58	44.77	45.28
2163	NYSE	TS	Tue, Jul 19, 2011	44.54	44.70	44.17	44.56
2162	NYSE	TS	Mon, Jul 18, 2011	43.99	44.17	43.36	43.78
2161	NYSE	TS	Fri, Jul 15, 2011	44.24	44.47	43.97	44.46
2160	NYSE	TS	Thu, Jul 14, 2011	45.18	45.48	44.27	44.37
2159	NYSE	TS	Wed, Jul 13, 2011	44.79	45.52	44.51	44.76
2158	NYSE	TS	Tue, Jul 12, 2011	43.79	44.45	43.72	43.89
2157	NYSE	TS	Mon, Jul 11, 2011	44.37	44.87	44.21	44.27
2156	NYSE	TS	Fri, Jul 8, 2011	46.05	46.43	45.55	46.14
2155	NYSE	TS	Thu, Jul 7, 2011	46.56	47.21	46.43	47.16
2154	NYSE	TS	Wed, Jul 6, 2011	45.52	45.73	45.16	45.54
2153	NYSE	TS	Tue, Jul 5, 2011	46.16	46.68	45.99	46.13
2152	NYSE	TS	Fri, Jul 1, 2011	45.49	46.02	45.25	45.99
2151	NYSE	TS	Thu, Jun 30, 2011	45.28	45.90	45.28	45.73
2150	NYSE	TS	Wed, Jun 29, 2011	45.18	45.78	44.89	45.68
2149	NYSE	TS	Tue, Jun 28, 2011	44.16	44.60	44.07	44.53
2148	NYSE	TS	Mon, Jun 27, 2011	43.62	44.22	43.48	43.97
2147	NYSE	TS	Fri, Jun 24, 2011	43.76	43.94	43.16	43.55
2146	NYSE	TS	Thu, Jun 23, 2011	42.88	44.06	42.69	44.01
2145	NYSE	TS	Wed, Jun 22, 2011	44.61	45.12	44.55	44.56
2144	NYSE	TS	Tue, Jun 21, 2011	44.31	45.26	44.30	45.20
2143	NYSE	TS	Mon, Jun 20, 2011	43.64	44.15	43.61	43.92
2142	NYSE	TS	Fri, Jun 17, 2011	45.35	45.38	44.69	44.72
2141	NYSE	TS	Thu, Jun 16, 2011	44.82	44.98	44.32	44.87
2140	NYSE	TS	Wed, Jun 15, 2011	45.27	45.59	45.00	45.08
2139	NYSE	TS	Tue, Jun 14, 2011	46.17	46.31	45.95	46.15
2138	NYSE	TS	Mon, Jun 13, 2011	45.84	45.92	44.99	45.33
2137	NYSE	TS	Fri, Jun 10, 2011	46.93	46.93	45.75	45.80
2136	NYSE	TS	Thu, Jun 9, 2011	46.78	47.25	46.61	47.08
2135	NYSE	TS	Wed, Jun 8, 2011	47.21	47.52	46.86	46.96
2134	NYSE	TS	Tue, Jun 7, 2011	48.14	48.25	47.65	47.68
2133	NYSE	TS	Mon, Jun 6, 2011	48.54	48.60	47.53	47.62
2132	NYSE	TS	Fri, Jun 3, 2011	47.77	48.87	47.75	48.38
2131	NYSE	TS	Thu, Jun 2, 2011	48.62	48.83	47.96	48.64
2130	NYSE	TS	Wed, Jun 1, 2011	48.23	48.57	47.97	48.07
2129	NYSE	TS	Tue, May 31, 2011	48.79	48.85	48.08	48.69
2128	NYSE	TS	Fri, May 27, 2011	47.84	48.03	47.50	47.67
2127	NYSE	TS	Thu, May 26, 2011	47.13	47.54	46.85	47.42
2126	NYSE	TS	Wed, May 25, 2011	46.22	47.07	46.22	46.90
2125	NYSE	TS	Tue, May 24, 2011	46.92	47.40	46.76	46.94
2124	NYSE	TS	Mon, May 23, 2011	45.94	46.54	45.83	46.41
2123	NYSE	TS	Fri, May 20, 2011	47.53	47.53	46.45	47.15
2122	NYSE	TS	Thu, May 19, 2011	47.22	47.50	46.84	47.23
2121	NYSE	TS	Wed, May 18, 2011	47.55	47.90	47.00	47.31
2120	NYSE	TS	Tue, May 17, 2011	47.37	47.88	46.88	47.43
2119	NYSE	TS	Mon, May 16, 2011	47.83	49.19	47.70	47.94
2118	NYSE	TS	Fri, May 13, 2011	47.94	48.30	47.38	47.71
2117	NYSE	TS	Thu, May 12, 2011	47.61	47.98	47.13	47.78
2116	NYSE	TS	Wed, May 11, 2011	48.26	48.36	47.09	47.49
2115	NYSE	TS	Tue, May 10, 2011	48.22	48.46	47.78	48.26
2114	NYSE	TS	Mon, May 9, 2011	47.51	48.34	47.32	47.99
2113	NYSE	TS	Fri, May 6, 2011	48.43	48.97	47.36	47.89
2112	NYSE	TS	Thu, May 5, 2011	47.16	47.34	46.06	46.64
2111	NYSE	TS	Wed, May 4, 2011	48.91	48.91	47.31	47.93
2110	NYSE	TS	Tue, May 3, 2011	49.11	49.53	48.44	48.79
2109	NYSE	TS	Mon, May 2, 2011	50.88	51.07	50.06	50.14
2108	NYSE	TS	Fri, Apr 29, 2011	50.14	50.99	50.09	50.79
2107	NYSE	TS	Thu, Apr 28, 2011	49.67	50.42	49.62	50.06
2106	NYSE	TS	Wed, Apr 27, 2011	49.43	49.91	48.79	49.87
2105	NYSE	TS	Tue, Apr 26, 2011	49.72	49.72	48.65	49.23
2104	NYSE	TS	Mon, Apr 25, 2011	49.70	49.81	49.10	49.19
2103	NYSE	TS	Thu, Apr 21, 2011	50.06	50.06	49.27	49.62
2102	NYSE	TS	Wed, Apr 20, 2011	49.86	49.87	49.23	49.35
2101	NYSE	TS	Tue, Apr 19, 2011	48.02	48.92	48.02	48.74
2100	NYSE	TS	Mon, Apr 18, 2011	47.81	48.18	47.03	47.85
2099	NYSE	TS	Fri, Apr 15, 2011	48.69	49.46	48.63	49.33
2098	NYSE	TS	Thu, Apr 14, 2011	48.44	49.41	48.44	49.40
2097	NYSE	TS	Wed, Apr 13, 2011	49.53	49.64	49.01	49.34
2096	NYSE	TS	Tue, Apr 12, 2011	49.98	50.00	48.64	49.36
2095	NYSE	TS	Mon, Apr 11, 2011	50.83	51.01	50.24	50.50
2094	NYSE	TS	Fri, Apr 8, 2011	50.27	50.63	49.99	50.59
2093	NYSE	TS	Thu, Apr 7, 2011	49.00	49.25	48.34	48.79
2092	NYSE	TS	Wed, Apr 6, 2011	50.66	50.78	49.52	49.76
2091	NYSE	TS	Tue, Apr 5, 2011	49.66	50.59	49.61	50.37
2090	NYSE	TS	Mon, Apr 4, 2011	50.36	50.57	50.09	50.43
2089	NYSE	TS	Fri, Apr 1, 2011	49.43	50.28	49.42	50.01
2088	NYSE	TS	Thu, Mar 31, 2011	49.12	49.56	49.11	49.46
2087	NYSE	TS	Wed, Mar 30, 2011	48.97	48.99	48.29	48.73
2086	NYSE	TS	Tue, Mar 29, 2011	47.22	48.05	47.03	47.89
2085	NYSE	TS	Mon, Mar 28, 2011	46.54	47.63	46.44	47.03
2084	NYSE	TS	Fri, Mar 25, 2011	46.75	47.20	46.41	46.44
2083	NYSE	TS	Thu, Mar 24, 2011	46.73	47.12	46.47	47.09
2082	NYSE	TS	Wed, Mar 23, 2011	46.08	46.55	46.00	46.53
2081	NYSE	TS	Tue, Mar 22, 2011	46.05	46.25	45.93	46.11
2080	NYSE	TS	Mon, Mar 21, 2011	45.97	46.23	45.86	46.23
2079	NYSE	TS	Fri, Mar 18, 2011	45.72	45.73	45.00	45.36
2078	NYSE	TS	Thu, Mar 17, 2011	44.74	45.03	44.41	44.87
2077	NYSE	TS	Wed, Mar 16, 2011	44.31	44.69	42.92	43.37
2076	NYSE	TS	Tue, Mar 15, 2011	43.27	44.81	43.23	44.60
2075	NYSE	TS	Mon, Mar 14, 2011	44.74	45.28	44.43	45.24
2074	NYSE	TS	Fri, Mar 11, 2011	44.20	44.99	44.20	44.79
2073	NYSE	TS	Thu, Mar 10, 2011	44.77	45.11	44.49	44.56
2072	NYSE	TS	Wed, Mar 9, 2011	47.03	47.06	46.27	46.62
2071	NYSE	TS	Tue, Mar 8, 2011	46.28	47.55	46.28	47.11
2070	NYSE	TS	Mon, Mar 7, 2011	46.80	46.81	45.90	46.63
2069	NYSE	TS	Fri, Mar 4, 2011	46.73	46.98	45.83	45.99
2068	NYSE	TS	Thu, Mar 3, 2011	46.82	47.23	46.57	47.11
2067	NYSE	TS	Wed, Mar 2, 2011	45.09	46.58	45.03	46.37
2066	NYSE	TS	Tue, Mar 1, 2011	45.99	46.00	44.79	44.83
2065	NYSE	TS	Mon, Feb 28, 2011	45.78	45.92	44.98	45.38
2064	NYSE	TS	Fri, Feb 25, 2011	44.57	45.39	44.57	45.12
2063	NYSE	TS	Thu, Feb 24, 2011	45.64	45.78	44.03	44.31
2062	NYSE	TS	Wed, Feb 23, 2011	46.46	47.14	46.16	46.44
2061	NYSE	TS	Tue, Feb 22, 2011	47.25	47.95	46.66	46.85
2060	NYSE	TS	Fri, Feb 18, 2011	48.00	48.31	47.93	48.21
2059	NYSE	TS	Thu, Feb 17, 2011	47.91	48.33	47.63	48.33
2058	NYSE	TS	Wed, Feb 16, 2011	46.92	47.72	46.83	47.72
2057	NYSE	TS	Tue, Feb 15, 2011	46.56	46.76	46.41	46.64
2056	NYSE	TS	Mon, Feb 14, 2011	46.22	46.69	46.18	46.60
2055	NYSE	TS	Fri, Feb 11, 2011	45.38	46.50	45.31	46.49
2054	NYSE	TS	Thu, Feb 10, 2011	45.36	45.51	45.08	45.22
2053	NYSE	TS	Wed, Feb 9, 2011	46.41	46.47	45.79	46.04
2052	NYSE	TS	Tue, Feb 8, 2011	46.18	46.19	45.82	46.00
2051	NYSE	TS	Mon, Feb 7, 2011	46.36	46.59	46.20	46.29
2050	NYSE	TS	Fri, Feb 4, 2011	46.33	46.73	46.13	46.73
2049	NYSE	TS	Thu, Feb 3, 2011	46.70	46.82	46.23	46.73
2048	NYSE	TS	Wed, Feb 2, 2011	47.05	47.71	46.97	47.23
2047	NYSE	TS	Tue, Feb 1, 2011	47.61	47.96	47.21	47.89
2046	NYSE	TS	Mon, Jan 31, 2011	47.02	47.22	46.80	47.17
2045	NYSE	TS	Fri, Jan 28, 2011	47.00	47.02	46.08	46.26
2044	NYSE	TS	Thu, Jan 27, 2011	47.14	47.14	46.50	46.96
2043	NYSE	TS	Wed, Jan 26, 2011	45.83	47.03	45.76	46.97
2042	NYSE	TS	Tue, Jan 25, 2011	45.62	45.89	45.15	45.89
2041	NYSE	TS	Mon, Jan 24, 2011	44.93	45.97	44.92	45.69
2040	NYSE	TS	Fri, Jan 21, 2011	46.22	46.57	45.61	45.63
2039	NYSE	TS	Thu, Jan 20, 2011	45.94	46.32	45.50	46.13
2038	NYSE	TS	Wed, Jan 19, 2011	46.78	46.97	46.05	46.34
2037	NYSE	TS	Tue, Jan 18, 2011	45.74	46.22	45.57	46.22
2036	NYSE	TS	Fri, Jan 14, 2011	45.53	46.52	45.39	46.49
2035	NYSE	TS	Thu, Jan 13, 2011	48.10	48.15	45.11	45.24
2034	NYSE	TS	Wed, Jan 12, 2011	48.46	48.61	47.74	47.87
2033	NYSE	TS	Tue, Jan 11, 2011	46.45	47.20	46.26	47.19
2032	NYSE	TS	Mon, Jan 10, 2011	46.64	47.19	46.42	47.02
2031	NYSE	TS	Fri, Jan 7, 2011	47.43	47.67	46.79	47.19
2030	NYSE	TS	Thu, Jan 6, 2011	48.06	48.10	47.04	47.35
2029	NYSE	TS	Wed, Jan 5, 2011	47.31	48.56	47.21	48.32
2028	NYSE	TS	Tue, Jan 4, 2011	49.80	49.88	48.04	48.57
2027	NYSE	TS	Mon, Jan 3, 2011	49.50	49.70	49.23	49.31
2026	NYSE	TS	Fri, Dec 31, 2010	48.95	49.50	48.95	48.98
2025	NYSE	TS	Thu, Dec 30, 2010	48.91	49.21	48.66	49.07
2024	NYSE	TS	Wed, Dec 29, 2010	48.72	49.27	48.65	49.09
2023	NYSE	TS	Tue, Dec 28, 2010	48.05	48.40	47.96	48.37
2022	NYSE	TS	Mon, Dec 27, 2010	48.74	48.86	48.58	48.85
2021	NYSE	TS	Thu, Dec 23, 2010	48.44	49.11	48.41	49.02
2020	NYSE	TS	Wed, Dec 22, 2010	48.87	48.95	48.58	48.90
2019	NYSE	TS	Tue, Dec 21, 2010	48.95	49.02	48.75	48.89
2018	NYSE	TS	Mon, Dec 20, 2010	48.68	48.74	48.21	48.56
2017	NYSE	TS	Fri, Dec 17, 2010	46.47	47.57	46.45	47.57
2016	NYSE	TS	Thu, Dec 16, 2010	46.40	47.15	46.14	47.14
2015	NYSE	TS	Wed, Dec 15, 2010	46.54	46.75	46.06	46.19
2014	NYSE	TS	Tue, Dec 14, 2010	47.10	47.14	46.64	46.84
2013	NYSE	TS	Mon, Dec 13, 2010	47.01	47.63	47.00	47.40
2012	NYSE	TS	Fri, Dec 10, 2010	45.85	46.21	45.75	46.20
2011	NYSE	TS	Thu, Dec 9, 2010	46.10	46.12	45.39	45.81
2010	NYSE	TS	Wed, Dec 8, 2010	46.05	46.53	45.50	45.93
2009	NYSE	TS	Tue, Dec 7, 2010	46.89	46.96	46.11	46.11
2008	NYSE	TS	Mon, Dec 6, 2010	45.72	46.31	45.67	46.12
2007	NYSE	TS	Fri, Dec 3, 2010	45.34	46.07	45.31	46.06
2006	NYSE	TS	Thu, Dec 2, 2010	44.27	45.60	44.27	45.51
2005	NYSE	TS	Wed, Dec 1, 2010	43.51	44.34	43.50	44.26
2004	NYSE	TS	Tue, Nov 30, 2010	41.87	42.92	41.80	42.58
2003	NYSE	TS	Mon, Nov 29, 2010	42.41	42.96	42.04	42.75
2002	NYSE	TS	Fri, Nov 26, 2010	43.78	44.04	43.55	43.70
2001	NYSE	TS	Wed, Nov 24, 2010	43.31	43.99	43.25	43.97
2000	NYSE	TS	Tue, Nov 23, 2010	43.00	43.43	42.78	43.26
1999	NYSE	TS	Mon, Nov 22, 2010	43.47	43.84	42.84	43.74
1998	NYSE	TS	Fri, Nov 19, 2010	44.39	44.61	43.83	44.57
1997	NYSE	TS	Thu, Nov 18, 2010	44.52	44.83	44.50	44.66
1996	NYSE	TS	Wed, Nov 17, 2010	43.02	43.89	42.94	43.46
1995	NYSE	TS	Tue, Nov 16, 2010	43.27	43.34	41.77	42.40
1994	NYSE	TS	Mon, Nov 15, 2010	44.91	45.08	44.32	44.33
1993	NYSE	TS	Fri, Nov 12, 2010	45.01	45.26	44.49	44.82
1992	NYSE	TS	Thu, Nov 11, 2010	44.61	45.47	44.46	45.47
1991	NYSE	TS	Wed, Nov 10, 2010	45.31	45.52	44.54	45.36
1990	NYSE	TS	Tue, Nov 9, 2010	45.74	46.16	45.32	45.56
1989	NYSE	TS	Mon, Nov 8, 2010	44.39	45.38	44.24	45.29
1988	NYSE	TS	Fri, Nov 5, 2010	43.75	44.46	43.72	44.45
1987	NYSE	TS	Thu, Nov 4, 2010	43.24	43.46	43.15	43.46
1986	NYSE	TS	Wed, Nov 3, 2010	42.62	42.67	42.03	42.54
1985	NYSE	TS	Tue, Nov 2, 2010	42.22	42.77	42.14	42.60
1984	NYSE	TS	Mon, Nov 1, 2010	41.82	42.04	41.39	41.70
1983	NYSE	TS	Fri, Oct 29, 2010	41.10	41.48	41.06	41.43
1982	NYSE	TS	Thu, Oct 28, 2010	41.42	41.49	40.99	41.33
1981	NYSE	TS	Wed, Oct 27, 2010	40.59	40.86	40.10	40.59
1980	NYSE	TS	Tue, Oct 26, 2010	40.92	41.24	40.53	41.12
1979	NYSE	TS	Mon, Oct 25, 2010	42.01	42.40	41.74	41.76
1978	NYSE	TS	Fri, Oct 22, 2010	41.42	41.59	41.25	41.55
1977	NYSE	TS	Thu, Oct 21, 2010	41.53	41.89	40.87	41.38
1976	NYSE	TS	Wed, Oct 20, 2010	41.10	41.62	41.05	41.49
1975	NYSE	TS	Tue, Oct 19, 2010	40.73	41.14	40.29	40.52
1974	NYSE	TS	Mon, Oct 18, 2010	41.78	42.04	41.63	41.86
1973	NYSE	TS	Fri, Oct 15, 2010	42.27	42.28	41.51	41.96
1972	NYSE	TS	Thu, Oct 14, 2010	42.30	42.39	41.62	42.01
1971	NYSE	TS	Wed, Oct 13, 2010	41.71	41.97	41.63	41.81
1970	NYSE	TS	Tue, Oct 12, 2010	41.17	41.46	40.56	41.42
1969	NYSE	TS	Mon, Oct 11, 2010	41.23	41.41	40.94	41.05
1968	NYSE	TS	Fri, Oct 8, 2010	40.76	41.25	40.63	41.17
1967	NYSE	TS	Thu, Oct 7, 2010	40.95	40.97	39.52	39.86
1966	NYSE	TS	Wed, Oct 6, 2010	39.40	39.60	39.24	39.48
1965	NYSE	TS	Tue, Oct 5, 2010	38.75	39.07	38.44	38.92
1964	NYSE	TS	Mon, Oct 4, 2010	38.31	38.59	37.76	37.99
1963	NYSE	TS	Fri, Oct 1, 2010	39.06	39.13	38.53	38.96
1962	NYSE	TS	Thu, Sep 30, 2010	38.84	38.92	38.12	38.42
1961	NYSE	TS	Wed, Sep 29, 2010	38.09	38.49	38.01	38.38
1960	NYSE	TS	Tue, Sep 28, 2010	38.18	38.38	37.61	38.26
1959	NYSE	TS	Mon, Sep 27, 2010	38.10	38.21	37.89	37.92
1958	NYSE	TS	Fri, Sep 24, 2010	38.19	38.36	37.93	38.14
1957	NYSE	TS	Thu, Sep 23, 2010	36.89	37.79	36.75	37.25
1956	NYSE	TS	Wed, Sep 22, 2010	37.88	38.19	37.57	37.68
1955	NYSE	TS	Tue, Sep 21, 2010	37.84	38.11	36.75	37.58
1954	NYSE	TS	Mon, Sep 20, 2010	36.72	37.29	36.57	37.15
1953	NYSE	TS	Fri, Sep 17, 2010	36.73	36.81	36.28	36.52
1952	NYSE	TS	Thu, Sep 16, 2010	36.56	36.74	36.43	36.60
1951	NYSE	TS	Wed, Sep 15, 2010	36.21	36.70	36.16	36.44
1950	NYSE	TS	Tue, Sep 14, 2010	36.43	36.96	36.13	36.64
1949	NYSE	TS	Mon, Sep 13, 2010	36.67	36.90	36.42	36.69
1948	NYSE	TS	Fri, Sep 10, 2010	36.08	36.34	36.02	36.22
1947	NYSE	TS	Thu, Sep 9, 2010	36.31	36.33	35.71	36.01
1946	NYSE	TS	Wed, Sep 8, 2010	35.91	36.33	35.85	35.99
1945	NYSE	TS	Tue, Sep 7, 2010	35.52	35.83	35.34	35.46
1944	NYSE	TS	Fri, Sep 3, 2010	36.03	36.52	36.03	36.27
1943	NYSE	TS	Thu, Sep 2, 2010	35.39	35.70	35.26	35.68
1942	NYSE	TS	Wed, Sep 1, 2010	34.52	35.47	34.43	35.46
1941	NYSE	TS	Tue, Aug 31, 2010	33.56	34.13	33.39	33.65
1940	NYSE	TS	Mon, Aug 30, 2010	33.89	34.06	33.48	33.55
1939	NYSE	TS	Fri, Aug 27, 2010	33.94	34.48	33.28	34.34
1938	NYSE	TS	Thu, Aug 26, 2010	33.92	34.15	33.44	33.50
1937	NYSE	TS	Wed, Aug 25, 2010	33.08	33.68	32.91	33.54
1936	NYSE	TS	Tue, Aug 24, 2010	34.29	34.35	33.75	33.85
1935	NYSE	TS	Mon, Aug 23, 2010	35.40	35.81	34.82	34.82
1934	NYSE	TS	Fri, Aug 20, 2010	35.35	35.56	35.09	35.30
1933	NYSE	TS	Thu, Aug 19, 2010	36.87	37.12	35.88	36.24
1932	NYSE	TS	Wed, Aug 18, 2010	36.74	37.16	36.39	36.94
1931	NYSE	TS	Tue, Aug 17, 2010	36.37	36.95	35.93	36.62
1930	NYSE	TS	Mon, Aug 16, 2010	35.05	35.84	34.89	35.63
1929	NYSE	TS	Fri, Aug 13, 2010	34.69	35.51	34.69	35.12
1928	NYSE	TS	Thu, Aug 12, 2010	35.14	35.45	34.88	35.29
1927	NYSE	TS	Wed, Aug 11, 2010	35.86	35.87	35.38	35.67
1926	NYSE	TS	Tue, Aug 10, 2010	37.12	37.70	36.92	37.43
1925	NYSE	TS	Mon, Aug 9, 2010	38.52	38.62	37.82	38.02
1924	NYSE	TS	Fri, Aug 6, 2010	38.86	39.00	38.07	38.42
1923	NYSE	TS	Thu, Aug 5, 2010	40.18	40.35	39.00	39.59
1922	NYSE	TS	Wed, Aug 4, 2010	41.86	41.92	41.22	41.62
1921	NYSE	TS	Tue, Aug 3, 2010	41.85	41.95	41.21	41.38
1920	NYSE	TS	Mon, Aug 2, 2010	41.31	41.70	41.14	41.56
1919	NYSE	TS	Fri, Jul 30, 2010	39.53	40.37	39.51	40.05
1918	NYSE	TS	Thu, Jul 29, 2010	40.48	40.84	39.70	40.19
1917	NYSE	TS	Wed, Jul 28, 2010	39.43	40.04	39.40	40.04
1916	NYSE	TS	Tue, Jul 27, 2010	39.84	40.00	39.20	39.59
1915	NYSE	TS	Mon, Jul 26, 2010	39.60	39.93	39.34	39.90
1914	NYSE	TS	Fri, Jul 23, 2010	39.19	39.77	39.04	39.71
1913	NYSE	TS	Thu, Jul 22, 2010	39.26	39.57	39.07	39.49
1912	NYSE	TS	Wed, Jul 21, 2010	39.05	39.07	37.75	37.99
1911	NYSE	TS	Tue, Jul 20, 2010	37.43	39.01	37.41	38.93
1910	NYSE	TS	Mon, Jul 19, 2010	38.55	38.76	38.11	38.47
1909	NYSE	TS	Fri, Jul 16, 2010	38.73	38.85	38.04	38.08
1908	NYSE	TS	Thu, Jul 15, 2010	39.09	39.10	38.33	38.90
1907	NYSE	TS	Wed, Jul 14, 2010	38.43	39.06	38.24	38.68
1906	NYSE	TS	Tue, Jul 13, 2010	39.01	39.09	38.62	38.77
1905	NYSE	TS	Mon, Jul 12, 2010	38.22	38.62	37.84	38.11
1904	NYSE	TS	Fri, Jul 9, 2010	37.96	38.73	37.87	38.66
1903	NYSE	TS	Thu, Jul 8, 2010	37.60	38.14	37.23	38.06
1902	NYSE	TS	Wed, Jul 7, 2010	35.99	37.58	35.87	37.55
1901	NYSE	TS	Tue, Jul 6, 2010	36.35	36.93	35.62	36.00
1900	NYSE	TS	Fri, Jul 2, 2010	36.22	36.51	35.66	35.91
1899	NYSE	TS	Thu, Jul 1, 2010	35.30	36.24	34.63	36.14
1898	NYSE	TS	Wed, Jun 30, 2010	34.56	35.45	34.45	34.61
1897	NYSE	TS	Tue, Jun 29, 2010	36.23	36.27	34.92	35.31
1896	NYSE	TS	Mon, Jun 28, 2010	37.70	37.79	37.06	37.31
1895	NYSE	TS	Fri, Jun 25, 2010	36.87	37.57	36.50	37.33
1894	NYSE	TS	Thu, Jun 24, 2010	37.63	37.90	36.91	37.09
1893	NYSE	TS	Wed, Jun 23, 2010	37.88	38.30	37.22	38.05
1892	NYSE	TS	Tue, Jun 22, 2010	38.59	39.02	37.84	37.98
1891	NYSE	TS	Mon, Jun 21, 2010	38.62	38.96	38.02	38.19
1890	NYSE	TS	Fri, Jun 18, 2010	37.99	38.24	37.81	38.19
1889	NYSE	TS	Thu, Jun 17, 2010	38.42	38.47	37.72	38.10
1888	NYSE	TS	Wed, Jun 16, 2010	37.97	38.57	37.74	38.23
1887	NYSE	TS	Tue, Jun 15, 2010	38.08	38.82	37.80	38.68
1886	NYSE	TS	Mon, Jun 14, 2010	37.90	38.23	37.16	37.24
1885	NYSE	TS	Fri, Jun 11, 2010	35.91	36.74	35.87	36.68
1884	NYSE	TS	Thu, Jun 10, 2010	36.21	36.60	35.90	36.47
1883	NYSE	TS	Wed, Jun 9, 2010	35.23	35.89	34.30	34.52
1882	NYSE	TS	Tue, Jun 8, 2010	34.52	35.13	34.15	34.82
1881	NYSE	TS	Mon, Jun 7, 2010	35.37	35.64	34.35	34.35
1880	NYSE	TS	Fri, Jun 4, 2010	35.91	36.45	35.01	35.14
1879	NYSE	TS	Thu, Jun 3, 2010	37.65	37.69	36.61	37.25
1878	NYSE	TS	Wed, Jun 2, 2010	35.68	36.82	35.60	36.82
1877	NYSE	TS	Tue, Jun 1, 2010	36.33	37.45	35.62	35.65
1876	NYSE	TS	Fri, May 28, 2010	38.32	38.32	36.76	37.12
1875	NYSE	TS	Thu, May 27, 2010	38.03	38.79	37.54	38.79
1874	NYSE	TS	Wed, May 26, 2010	36.27	37.22	35.49	35.67
1873	NYSE	TS	Tue, May 25, 2010	33.43	35.24	33.15	35.14
1872	NYSE	TS	Mon, May 24, 2010	36.02	36.34	35.29	35.35
1871	NYSE	TS	Fri, May 21, 2010	35.38	36.83	35.25	36.68
1870	NYSE	TS	Thu, May 20, 2010	35.41	36.21	34.76	35.17
1869	NYSE	TS	Wed, May 19, 2010	36.90	37.38	36.30	37.27
1868	NYSE	TS	Tue, May 18, 2010	38.43	38.67	36.83	37.01
1867	NYSE	TS	Mon, May 17, 2010	37.74	37.93	36.46	37.55
1866	NYSE	TS	Fri, May 14, 2010	38.28	38.34	36.76	37.51
1865	NYSE	TS	Thu, May 13, 2010	38.98	39.64	38.73	38.89
1864	NYSE	TS	Wed, May 12, 2010	39.16	39.43	38.94	39.18
1863	NYSE	TS	Tue, May 11, 2010	38.31	39.45	38.31	39.04
1862	NYSE	TS	Mon, May 10, 2010	38.99	39.22	38.48	39.07
1861	NYSE	TS	Fri, May 7, 2010	37.41	37.78	35.68	36.74
1860	NYSE	TS	Thu, May 6, 2010	37.92	38.90	35.00	36.88
1859	NYSE	TS	Wed, May 5, 2010	37.38	39.20	37.38	38.51
1858	NYSE	TS	Tue, May 4, 2010	39.55	39.60	38.62	38.82
1857	NYSE	TS	Mon, May 3, 2010	40.99	41.08	40.39	40.83
1856	NYSE	TS	Fri, Apr 30, 2010	40.82	41.01	39.98	40.61
1855	NYSE	TS	Thu, Apr 29, 2010	41.03	41.35	40.77	40.91
1854	NYSE	TS	Wed, Apr 28, 2010	41.00	41.13	40.16	40.76
1853	NYSE	TS	Tue, Apr 27, 2010	41.66	42.10	40.49	40.56
1852	NYSE	TS	Mon, Apr 26, 2010	42.14	42.68	42.04	42.26
1851	NYSE	TS	Fri, Apr 23, 2010	40.69	42.01	40.63	41.96
1850	NYSE	TS	Thu, Apr 22, 2010	40.50	40.76	40.19	40.69
1849	NYSE	TS	Wed, Apr 21, 2010	41.68	42.02	41.29	41.47
1848	NYSE	TS	Tue, Apr 20, 2010	42.21	42.26	41.98	42.19
1847	NYSE	TS	Mon, Apr 19, 2010	40.61	41.34	40.61	41.34
1846	NYSE	TS	Fri, Apr 16, 2010	42.06	42.24	41.18	41.19
1845	NYSE	TS	Thu, Apr 15, 2010	43.57	43.59	42.67	42.71
1844	NYSE	TS	Wed, Apr 14, 2010	43.83	43.89	42.99	43.26
1843	NYSE	TS	Tue, Apr 13, 2010	44.50	44.54	43.66	43.69
1842	NYSE	TS	Mon, Apr 12, 2010	44.83	45.02	44.55	44.57
1841	NYSE	TS	Fri, Apr 9, 2010	44.55	44.89	44.41	44.65
1840	NYSE	TS	Thu, Apr 8, 2010	43.84	44.38	43.70	44.34
1839	NYSE	TS	Wed, Apr 7, 2010	45.09	45.28	44.28	44.64
1838	NYSE	TS	Tue, Apr 6, 2010	44.71	45.50	44.63	45.43
1837	NYSE	TS	Mon, Apr 5, 2010	44.92	45.49	44.92	45.28
1836	NYSE	TS	Thu, Apr 1, 2010	43.80	44.98	43.75	44.90
1835	NYSE	TS	Wed, Mar 31, 2010	43.27	43.59	42.88	42.94
1834	NYSE	TS	Tue, Mar 30, 2010	43.29	43.47	42.80	43.11
1833	NYSE	TS	Mon, Mar 29, 2010	43.18	43.65	43.07	43.51
1832	NYSE	TS	Fri, Mar 26, 2010	43.17	43.77	42.93	43.10
1831	NYSE	TS	Thu, Mar 25, 2010	43.76	43.91	42.51	42.51
1830	NYSE	TS	Wed, Mar 24, 2010	43.17	43.73	43.02	43.39
1829	NYSE	TS	Tue, Mar 23, 2010	43.93	44.28	43.69	44.26
1828	NYSE	TS	Mon, Mar 22, 2010	42.74	44.37	42.66	44.31
1827	NYSE	TS	Fri, Mar 19, 2010	43.93	44.03	43.21	43.38
1826	NYSE	TS	Thu, Mar 18, 2010	44.16	44.41	43.60	43.93
1825	NYSE	TS	Wed, Mar 17, 2010	44.82	45.08	44.65	44.88
1824	NYSE	TS	Tue, Mar 16, 2010	44.46	44.80	44.24	44.79
1823	NYSE	TS	Mon, Mar 15, 2010	44.23	44.36	43.51	43.98
1822	NYSE	TS	Fri, Mar 12, 2010	45.02	45.09	44.58	44.90
1821	NYSE	TS	Thu, Mar 11, 2010	44.36	44.45	43.97	44.36
1820	NYSE	TS	Wed, Mar 10, 2010	44.32	44.58	43.99	44.22
1819	NYSE	TS	Tue, Mar 9, 2010	43.53	44.20	43.52	43.92
1818	NYSE	TS	Mon, Mar 8, 2010	44.44	44.46	43.89	44.13
1817	NYSE	TS	Fri, Mar 5, 2010	43.86	43.87	43.51	43.56
1816	NYSE	TS	Thu, Mar 4, 2010	44.42	44.50	43.46	43.75
1815	NYSE	TS	Wed, Mar 3, 2010	43.76	44.40	43.53	43.86
1814	NYSE	TS	Tue, Mar 2, 2010	43.19	43.44	42.77	42.89
1813	NYSE	TS	Mon, Mar 1, 2010	42.09	42.74	41.78	42.74
1812	NYSE	TS	Fri, Feb 26, 2010	41.24	41.74	40.42	41.43
1811	NYSE	TS	Thu, Feb 25, 2010	40.33	42.34	40.24	41.67
1810	NYSE	TS	Wed, Feb 24, 2010	46.10	46.39	45.41	45.88
1809	NYSE	TS	Tue, Feb 23, 2010	45.97	46.20	45.02	45.58
1808	NYSE	TS	Mon, Feb 22, 2010	47.73	47.79	46.77	46.85
1807	NYSE	TS	Fri, Feb 19, 2010	45.94	46.69	45.73	46.48
1806	NYSE	TS	Thu, Feb 18, 2010	45.74	46.68	45.74	46.62
1805	NYSE	TS	Wed, Feb 17, 2010	46.33	46.42	45.63	45.92
1804	NYSE	TS	Tue, Feb 16, 2010	45.05	46.04	44.80	45.94
1803	NYSE	TS	Fri, Feb 12, 2010	43.30	44.25	43.14	44.23
1802	NYSE	TS	Thu, Feb 11, 2010	43.96	44.70	43.43	44.70
1801	NYSE	TS	Wed, Feb 10, 2010	44.01	44.13	42.87	43.45
1800	NYSE	TS	Tue, Feb 9, 2010	43.70	44.48	43.28	43.89
1799	NYSE	TS	Mon, Feb 8, 2010	42.46	43.10	41.92	42.00
1798	NYSE	TS	Fri, Feb 5, 2010	43.01	43.29	40.63	42.45
1797	NYSE	TS	Thu, Feb 4, 2010	44.50	44.56	43.10	43.20
1796	NYSE	TS	Wed, Feb 3, 2010	45.33	45.58	44.95	45.15
1795	NYSE	TS	Tue, Feb 2, 2010	44.95	45.85	44.59	45.70
1794	NYSE	TS	Mon, Feb 1, 2010	43.40	44.56	43.22	44.47
1793	NYSE	TS	Fri, Jan 29, 2010	44.78	45.24	43.52	44.00
1792	NYSE	TS	Thu, Jan 28, 2010	44.59	44.64	43.33	43.70
1791	NYSE	TS	Wed, Jan 27, 2010	44.60	44.87	43.50	44.55
1790	NYSE	TS	Tue, Jan 26, 2010	44.20	44.79	43.79	44.13
1789	NYSE	TS	Mon, Jan 25, 2010	45.58	45.78	45.01	45.26
1788	NYSE	TS	Fri, Jan 22, 2010	45.46	46.17	44.87	45.06
1787	NYSE	TS	Thu, Jan 21, 2010	46.68	46.85	45.41	45.79
1786	NYSE	TS	Wed, Jan 20, 2010	46.35	46.38	45.39	46.18
1785	NYSE	TS	Tue, Jan 19, 2010	46.67	47.43	46.67	47.37
1784	NYSE	TS	Fri, Jan 15, 2010	46.77	47.09	46.53	46.91
1783	NYSE	TS	Thu, Jan 14, 2010	47.31	47.76	47.20	47.41
1782	NYSE	TS	Wed, Jan 13, 2010	46.16	47.17	45.65	47.10
1781	NYSE	TS	Tue, Jan 12, 2010	44.38	45.04	43.83	44.74
1780	NYSE	TS	Mon, Jan 11, 2010	46.40	46.45	45.56	45.92
1779	NYSE	TS	Fri, Jan 8, 2010	45.05	45.87	45.01	45.70
1778	NYSE	TS	Thu, Jan 7, 2010	45.09	45.76	44.79	45.59
1777	NYSE	TS	Wed, Jan 6, 2010	45.00	45.58	44.86	45.41
1776	NYSE	TS	Tue, Jan 5, 2010	44.62	45.46	44.62	45.40
1775	NYSE	TS	Mon, Jan 4, 2010	44.26	44.58	44.20	44.33
1774	NYSE	TS	Thu, Dec 31, 2009	42.98	43.35	42.65	42.65
1773	NYSE	TS	Wed, Dec 30, 2009	42.55	43.13	42.49	42.93
1772	NYSE	TS	Tue, Dec 29, 2009	43.39	43.46	42.75	42.85
1771	NYSE	TS	Mon, Dec 28, 2009	43.28	43.35	42.74	42.92
1770	NYSE	TS	Thu, Dec 24, 2009	42.51	42.84	42.30	42.76
1769	NYSE	TS	Wed, Dec 23, 2009	42.11	42.51	41.94	42.51
1768	NYSE	TS	Tue, Dec 22, 2009	41.41	41.97	41.31	41.68
1767	NYSE	TS	Mon, Dec 21, 2009	40.69	41.42	40.47	40.68
1766	NYSE	TS	Fri, Dec 18, 2009	40.58	40.90	39.91	40.29
1765	NYSE	TS	Thu, Dec 17, 2009	40.42	40.70	40.24	40.33
1764	NYSE	TS	Wed, Dec 16, 2009	40.57	41.20	40.57	40.62
1763	NYSE	TS	Tue, Dec 15, 2009	40.13	40.56	40.05	40.12
1762	NYSE	TS	Mon, Dec 14, 2009	40.66	40.83	40.38	40.70
1761	NYSE	TS	Fri, Dec 11, 2009	40.00	40.13	39.58	40.10
1760	NYSE	TS	Thu, Dec 10, 2009	39.72	40.07	39.27	39.99
1759	NYSE	TS	Wed, Dec 9, 2009	38.92	39.77	38.55	39.70
1758	NYSE	TS	Tue, Dec 8, 2009	39.06	39.06	37.91	38.33
1757	NYSE	TS	Mon, Dec 7, 2009	39.58	40.49	39.58	39.85
1756	NYSE	TS	Fri, Dec 4, 2009	41.27	41.69	39.49	40.11
1755	NYSE	TS	Thu, Dec 3, 2009	41.44	41.72	40.59	40.66
1754	NYSE	TS	Wed, Dec 2, 2009	40.87	41.43	40.83	41.27
1753	NYSE	TS	Tue, Dec 1, 2009	40.55	40.85	40.10	40.41
1752	NYSE	TS	Mon, Nov 30, 2009	39.90	40.03	38.88	39.46
1751	NYSE	TS	Fri, Nov 27, 2009	38.58	40.39	38.54	40.01
1750	NYSE	TS	Wed, Nov 25, 2009	41.18	41.82	40.58	41.67
1749	NYSE	TS	Tue, Nov 24, 2009	41.45	41.45	40.75	41.28
1748	NYSE	TS	Mon, Nov 23, 2009	41.87	42.23	41.30	41.41
1747	NYSE	TS	Fri, Nov 20, 2009	40.82	40.93	40.31	40.63
1746	NYSE	TS	Thu, Nov 19, 2009	41.38	41.45	40.57	41.24
1745	NYSE	TS	Wed, Nov 18, 2009	42.59	42.72	42.01	42.32
1744	NYSE	TS	Tue, Nov 17, 2009	41.72	42.29	41.42	42.27
1743	NYSE	TS	Mon, Nov 16, 2009	41.42	42.58	41.37	42.36
1742	NYSE	TS	Fri, Nov 13, 2009	40.27	40.62	40.03	40.25
1741	NYSE	TS	Thu, Nov 12, 2009	41.02	41.31	39.72	39.90
1740	NYSE	TS	Wed, Nov 11, 2009	41.40	41.63	40.70	40.98
1739	NYSE	TS	Tue, Nov 10, 2009	41.00	41.52	40.74	41.09
1738	NYSE	TS	Mon, Nov 9, 2009	40.91	41.57	40.71	41.44
1737	NYSE	TS	Fri, Nov 6, 2009	38.64	40.07	38.51	39.75
1736	NYSE	TS	Thu, Nov 5, 2009	39.81	39.97	39.04	39.56
1735	NYSE	TS	Wed, Nov 4, 2009	39.54	40.22	39.26	39.38
1734	NYSE	TS	Tue, Nov 3, 2009	36.70	39.12	36.61	38.91
1733	NYSE	TS	Mon, Nov 2, 2009	35.96	37.59	35.96	37.15
1732	NYSE	TS	Fri, Oct 30, 2009	37.01	37.30	35.30	35.62
1731	NYSE	TS	Thu, Oct 29, 2009	36.67	37.58	36.40	37.48
1730	NYSE	TS	Wed, Oct 28, 2009	37.07	37.21	35.19	35.30
1729	NYSE	TS	Tue, Oct 27, 2009	38.77	38.99	37.63	37.69
1728	NYSE	TS	Mon, Oct 26, 2009	40.20	40.78	38.96	39.20
1727	NYSE	TS	Fri, Oct 23, 2009	40.26	40.39	39.60	40.23
1726	NYSE	TS	Thu, Oct 22, 2009	39.64	40.53	39.49	40.43
1725	NYSE	TS	Wed, Oct 21, 2009	39.30	41.15	39.29	40.35
1724	NYSE	TS	Tue, Oct 20, 2009	40.45	40.50	39.41	39.79
1723	NYSE	TS	Mon, Oct 19, 2009	38.99	39.68	38.78	39.60
1722	NYSE	TS	Fri, Oct 16, 2009	38.58	38.91	38.40	38.56
1721	NYSE	TS	Thu, Oct 15, 2009	38.50	39.19	38.24	39.19
1720	NYSE	TS	Wed, Oct 14, 2009	39.27	39.33	38.66	38.95
1719	NYSE	TS	Tue, Oct 13, 2009	38.20	38.55	37.51	38.34
1718	NYSE	TS	Mon, Oct 12, 2009	38.36	38.53	37.72	38.00
1717	NYSE	TS	Fri, Oct 9, 2009	37.28	37.70	37.08	37.64
1716	NYSE	TS	Thu, Oct 8, 2009	35.85	36.50	35.62	36.40
1715	NYSE	TS	Wed, Oct 7, 2009	35.62	35.72	34.93	35.31
1714	NYSE	TS	Tue, Oct 6, 2009	34.83	35.49	34.68	35.01
1713	NYSE	TS	Mon, Oct 5, 2009	33.69	34.22	33.59	33.93
1712	NYSE	TS	Fri, Oct 2, 2009	33.38	33.82	33.16	33.51
1711	NYSE	TS	Thu, Oct 1, 2009	35.29	35.40	33.90	33.92
1710	NYSE	TS	Wed, Sep 30, 2009	35.98	36.06	34.93	35.62
1709	NYSE	TS	Tue, Sep 29, 2009	35.84	36.06	35.34	35.67
1708	NYSE	TS	Mon, Sep 28, 2009	35.29	36.27	35.23	36.06
1707	NYSE	TS	Fri, Sep 25, 2009	35.00	35.64	34.78	34.92
1706	NYSE	TS	Thu, Sep 24, 2009	36.21	36.28	34.89	35.09
1705	NYSE	TS	Wed, Sep 23, 2009	36.33	36.42	35.45	35.49
1704	NYSE	TS	Tue, Sep 22, 2009	35.93	36.66	35.84	36.53
1703	NYSE	TS	Mon, Sep 21, 2009	35.14	35.44	34.86	35.13
1702	NYSE	TS	Fri, Sep 18, 2009	36.52	36.83	35.96	36.00
1701	NYSE	TS	Thu, Sep 17, 2009	35.60	36.50	35.55	36.04
1700	NYSE	TS	Wed, Sep 16, 2009	35.16	35.53	34.90	35.39
1699	NYSE	TS	Tue, Sep 15, 2009	33.38	33.99	33.05	33.92
1698	NYSE	TS	Mon, Sep 14, 2009	32.47	33.26	32.45	33.24
1697	NYSE	TS	Fri, Sep 11, 2009	32.90	33.08	32.28	32.60
1696	NYSE	TS	Thu, Sep 10, 2009	32.53	33.06	32.20	32.99
1695	NYSE	TS	Wed, Sep 9, 2009	31.77	32.15	31.51	31.84
1694	NYSE	TS	Tue, Sep 8, 2009	31.19	31.40	30.67	31.03
1693	NYSE	TS	Fri, Sep 4, 2009	28.66	29.34	28.37	29.27
1692	NYSE	TS	Thu, Sep 3, 2009	28.66	28.80	28.21	28.71
1691	NYSE	TS	Wed, Sep 2, 2009	28.00	28.47	27.95	28.31
1690	NYSE	TS	Tue, Sep 1, 2009	28.86	29.71	28.23	28.38
1689	NYSE	TS	Mon, Aug 31, 2009	29.46	29.46	28.85	28.98
1688	NYSE	TS	Fri, Aug 28, 2009	29.86	30.01	29.61	29.81
1687	NYSE	TS	Thu, Aug 27, 2009	29.72	29.76	29.04	29.66
1686	NYSE	TS	Wed, Aug 26, 2009	29.73	29.81	29.34	29.62
1685	NYSE	TS	Tue, Aug 25, 2009	30.07	30.28	29.54	29.68
1684	NYSE	TS	Mon, Aug 24, 2009	30.92	30.95	29.32	29.57
1683	NYSE	TS	Fri, Aug 21, 2009	30.45	30.64	30.30	30.51
1682	NYSE	TS	Thu, Aug 20, 2009	29.48	29.94	29.47	29.78
1681	NYSE	TS	Wed, Aug 19, 2009	28.70	29.53	28.65	29.35
1680	NYSE	TS	Tue, Aug 18, 2009	29.02	29.30	28.96	29.10
1679	NYSE	TS	Mon, Aug 17, 2009	29.24	29.24	28.56	28.64
1678	NYSE	TS	Fri, Aug 14, 2009	30.88	30.94	29.94	30.23
1677	NYSE	TS	Thu, Aug 13, 2009	30.89	31.13	30.51	31.04
1676	NYSE	TS	Wed, Aug 12, 2009	30.10	30.78	30.08	30.49
1675	NYSE	TS	Tue, Aug 11, 2009	30.89	30.90	30.37	30.60
1674	NYSE	TS	Mon, Aug 10, 2009	30.96	31.30	30.35	30.81
1673	NYSE	TS	Fri, Aug 7, 2009	31.23	31.34	30.50	31.18
1672	NYSE	TS	Thu, Aug 6, 2009	30.90	31.37	30.35	30.52
1671	NYSE	TS	Wed, Aug 5, 2009	31.69	31.88	30.93	31.57
1670	NYSE	TS	Tue, Aug 4, 2009	31.41	31.57	30.78	30.93
1669	NYSE	TS	Mon, Aug 3, 2009	31.41	31.99	31.32	31.68
1668	NYSE	TS	Fri, Jul 31, 2009	29.89	30.70	29.62	30.32
1667	NYSE	TS	Thu, Jul 30, 2009	28.77	29.60	28.66	29.30
1666	NYSE	TS	Wed, Jul 29, 2009	28.56	28.74	28.07	28.39
1665	NYSE	TS	Tue, Jul 28, 2009	28.58	29.11	27.89	28.66
1664	NYSE	TS	Mon, Jul 27, 2009	29.62	29.81	29.07	29.32
1663	NYSE	TS	Fri, Jul 24, 2009	29.29	29.53	28.83	29.43
1662	NYSE	TS	Thu, Jul 23, 2009	28.22	29.64	28.22	29.59
1661	NYSE	TS	Wed, Jul 22, 2009	27.95	28.73	27.84	28.31
1660	NYSE	TS	Tue, Jul 21, 2009	28.67	28.71	27.96	28.45
1659	NYSE	TS	Mon, Jul 20, 2009	28.40	28.64	27.89	28.31
1658	NYSE	TS	Fri, Jul 17, 2009	27.67	28.20	27.54	27.85
1657	NYSE	TS	Thu, Jul 16, 2009	27.38	28.29	27.29	28.05
1656	NYSE	TS	Wed, Jul 15, 2009	27.02	27.58	26.96	27.47
1655	NYSE	TS	Tue, Jul 14, 2009	25.80	26.15	25.51	25.88
1654	NYSE	TS	Mon, Jul 13, 2009	25.30	26.14	24.85	26.09
1653	NYSE	TS	Fri, Jul 10, 2009	24.65	25.25	24.49	25.09
1652	NYSE	TS	Thu, Jul 9, 2009	25.41	25.56	25.05	25.19
1651	NYSE	TS	Wed, Jul 8, 2009	24.94	25.08	23.86	24.63
1650	NYSE	TS	Tue, Jul 7, 2009	25.75	25.76	24.83	24.87
1649	NYSE	TS	Mon, Jul 6, 2009	24.77	25.56	24.72	25.44
1648	NYSE	TS	Thu, Jul 2, 2009	26.73	26.73	25.99	26.12
1647	NYSE	TS	Wed, Jul 1, 2009	27.92	28.03	27.25	27.27
1646	NYSE	TS	Tue, Jun 30, 2009	27.71	27.87	26.81	27.04
1645	NYSE	TS	Mon, Jun 29, 2009	27.61	27.80	27.25	27.41
1644	NYSE	TS	Fri, Jun 26, 2009	27.07	27.15	26.79	26.98
1643	NYSE	TS	Thu, Jun 25, 2009	26.09	27.16	26.01	27.15
1642	NYSE	TS	Wed, Jun 24, 2009	27.03	27.33	26.31	26.57
1641	NYSE	TS	Tue, Jun 23, 2009	25.70	26.15	25.39	25.80
1640	NYSE	TS	Mon, Jun 22, 2009	26.03	26.09	24.72	24.79
1639	NYSE	TS	Fri, Jun 19, 2009	27.86	27.86	27.10	27.35
1638	NYSE	TS	Thu, Jun 18, 2009	27.22	27.83	26.88	27.25
1637	NYSE	TS	Wed, Jun 17, 2009	27.76	27.82	26.89	27.10
1636	NYSE	TS	Tue, Jun 16, 2009	29.59	29.62	28.56	28.58
1635	NYSE	TS	Mon, Jun 15, 2009	29.54	29.58	28.75	29.07
1634	NYSE	TS	Fri, Jun 12, 2009	30.88	30.95	30.44	30.85
1633	NYSE	TS	Thu, Jun 11, 2009	31.16	31.92	31.15	31.39
1632	NYSE	TS	Wed, Jun 10, 2009	31.16	31.24	30.50	31.07
1631	NYSE	TS	Tue, Jun 9, 2009	30.54	30.92	30.00	30.71
1630	NYSE	TS	Mon, Jun 8, 2009	30.18	30.59	29.85	30.20
1629	NYSE	TS	Fri, Jun 5, 2009	31.34	31.63	30.37	30.91
1628	NYSE	TS	Thu, Jun 4, 2009	30.92	31.64	30.36	31.53
1627	NYSE	TS	Wed, Jun 3, 2009	31.33	31.43	29.88	30.35
1626	NYSE	TS	Tue, Jun 2, 2009	31.93	32.61	31.82	32.28
1625	NYSE	TS	Mon, Jun 1, 2009	31.50	32.32	31.43	32.00
1624	NYSE	TS	Fri, May 29, 2009	30.88	31.00	30.36	30.57
1623	NYSE	TS	Thu, May 28, 2009	29.99	30.61	29.40	30.29
1622	NYSE	TS	Wed, May 27, 2009	29.52	29.95	29.13	29.29
1621	NYSE	TS	Tue, May 26, 2009	28.01	29.55	28.00	29.50
1620	NYSE	TS	Fri, May 22, 2009	28.85	29.52	28.34	28.71
1619	NYSE	TS	Thu, May 21, 2009	29.14	29.19	28.37	28.85
1618	NYSE	TS	Wed, May 20, 2009	29.06	29.67	28.70	28.85
1617	NYSE	TS	Tue, May 19, 2009	28.05	28.74	27.91	28.31
1616	NYSE	TS	Mon, May 18, 2009	27.24	28.15	27.05	28.07
1615	NYSE	TS	Fri, May 15, 2009	26.87	27.25	26.08	26.33
1614	NYSE	TS	Thu, May 14, 2009	26.18	26.92	25.96	26.68
1613	NYSE	TS	Wed, May 13, 2009	27.39	27.72	26.65	26.86
1612	NYSE	TS	Tue, May 12, 2009	28.51	28.65	27.62	28.42
1611	NYSE	TS	Mon, May 11, 2009	27.78	28.08	27.50	27.98
1610	NYSE	TS	Fri, May 8, 2009	28.94	29.20	27.95	28.95
1609	NYSE	TS	Thu, May 7, 2009	29.92	30.34	27.46	28.02
1608	NYSE	TS	Wed, May 6, 2009	27.68	28.22	27.23	28.07
1607	NYSE	TS	Tue, May 5, 2009	27.08	27.25	26.27	26.97
1606	NYSE	TS	Mon, May 4, 2009	26.28	27.43	26.28	27.37
1605	NYSE	TS	Fri, May 1, 2009	25.25	26.12	24.81	25.70
1604	NYSE	TS	Thu, Apr 30, 2009	25.62	25.67	24.59	25.02
1603	NYSE	TS	Wed, Apr 29, 2009	24.98	25.57	24.93	25.30
1602	NYSE	TS	Tue, Apr 28, 2009	24.48	24.98	24.32	24.67
1601	NYSE	TS	Mon, Apr 27, 2009	25.03	25.64	24.53	24.95
1600	NYSE	TS	Fri, Apr 24, 2009	25.19	25.46	24.89	25.08
1599	NYSE	TS	Thu, Apr 23, 2009	24.21	24.32	23.45	23.85
1598	NYSE	TS	Wed, Apr 22, 2009	23.43	24.37	23.31	23.82
1597	NYSE	TS	Tue, Apr 21, 2009	21.93	23.43	21.91	23.43
1596	NYSE	TS	Mon, Apr 20, 2009	23.11	23.11	22.55	22.55
1595	NYSE	TS	Fri, Apr 17, 2009	23.83	24.59	23.71	24.46
1594	NYSE	TS	Thu, Apr 16, 2009	24.04	24.85	23.64	24.48
1593	NYSE	TS	Wed, Apr 15, 2009	22.93	23.37	22.84	23.30
1592	NYSE	TS	Tue, Apr 14, 2009	22.60	23.20	22.56	22.84
1591	NYSE	TS	Mon, Apr 13, 2009	22.73	23.83	22.23	23.53
1590	NYSE	TS	Thu, Apr 9, 2009	22.07	22.81	22.01	22.81
1589	NYSE	TS	Wed, Apr 8, 2009	21.64	21.87	21.06	21.61
1588	NYSE	TS	Tue, Apr 7, 2009	21.45	21.64	21.03	21.33
1587	NYSE	TS	Mon, Apr 6, 2009	21.96	22.53	21.81	22.37
1586	NYSE	TS	Fri, Apr 3, 2009	22.14	22.52	21.61	22.39
1585	NYSE	TS	Thu, Apr 2, 2009	21.26	22.31	21.23	22.10
1584	NYSE	TS	Wed, Apr 1, 2009	19.78	20.70	19.76	20.50
1583	NYSE	TS	Tue, Mar 31, 2009	20.42	20.75	20.08	20.17
1582	NYSE	TS	Mon, Mar 30, 2009	19.79	20.00	19.40	20.00
1581	NYSE	TS	Fri, Mar 27, 2009	20.59	21.10	20.39	20.84
1580	NYSE	TS	Thu, Mar 26, 2009	21.19	21.69	21.17	21.66
1579	NYSE	TS	Wed, Mar 25, 2009	20.33	21.07	20.21	21.00
1578	NYSE	TS	Tue, Mar 24, 2009	20.40	20.42	19.86	19.93
1577	NYSE	TS	Mon, Mar 23, 2009	20.32	21.23	20.18	21.23
1576	NYSE	TS	Fri, Mar 20, 2009	20.79	20.79	19.53	19.56
1575	NYSE	TS	Thu, Mar 19, 2009	19.84	20.38	19.76	20.03
1574	NYSE	TS	Wed, Mar 18, 2009	18.52	19.54	18.15	19.43
1573	NYSE	TS	Tue, Mar 17, 2009	18.13	18.94	17.80	18.94
1572	NYSE	TS	Mon, Mar 16, 2009	18.76	19.06	18.40	18.46
1571	NYSE	TS	Fri, Mar 13, 2009	18.25	18.67	18.05	18.67
1570	NYSE	TS	Thu, Mar 12, 2009	17.15	18.18	16.79	18.09
1569	NYSE	TS	Wed, Mar 11, 2009	17.68	17.72	17.02	17.38
1568	NYSE	TS	Tue, Mar 10, 2009	16.68	17.39	16.67	17.31
1567	NYSE	TS	Mon, Mar 9, 2009	15.69	16.49	15.32	15.95
1566	NYSE	TS	Fri, Mar 6, 2009	16.30	16.49	15.72	16.33
1565	NYSE	TS	Thu, Mar 5, 2009	15.46	16.00	15.40	15.67
1564	NYSE	TS	Wed, Mar 4, 2009	16.14	16.66	16.00	16.42
1563	NYSE	TS	Tue, Mar 3, 2009	15.81	15.92	14.82	15.10
1562	NYSE	TS	Mon, Mar 2, 2009	16.78	16.78	15.36	15.43
1561	NYSE	TS	Fri, Feb 27, 2009	17.00	17.95	16.80	17.55
1560	NYSE	TS	Thu, Feb 26, 2009	17.58	18.10	17.23	17.27
1559	NYSE	TS	Wed, Feb 25, 2009	18.62	18.64	17.68	17.96
1558	NYSE	TS	Tue, Feb 24, 2009	18.19	19.12	17.68	18.94
1557	NYSE	TS	Mon, Feb 23, 2009	19.11	19.15	17.69	17.73
1556	NYSE	TS	Fri, Feb 20, 2009	19.19	19.58	18.92	19.23
1555	NYSE	TS	Thu, Feb 19, 2009	20.40	20.61	19.60	19.72
1554	NYSE	TS	Wed, Feb 18, 2009	20.23	20.23	19.36	19.63
1553	NYSE	TS	Tue, Feb 17, 2009	20.60	20.66	19.59	19.67
1552	NYSE	TS	Fri, Feb 13, 2009	21.86	22.17	21.57	21.86
1551	NYSE	TS	Thu, Feb 12, 2009	20.99	21.64	20.59	21.64
1550	NYSE	TS	Wed, Feb 11, 2009	22.39	22.53	21.07	21.63
1549	NYSE	TS	Tue, Feb 10, 2009	22.49	22.95	21.20	21.35
1548	NYSE	TS	Mon, Feb 9, 2009	23.12	23.50	22.48	22.85
1547	NYSE	TS	Fri, Feb 6, 2009	22.30	23.04	22.18	22.91
1546	NYSE	TS	Thu, Feb 5, 2009	21.18	21.90	20.76	21.52
1545	NYSE	TS	Wed, Feb 4, 2009	20.52	20.87	19.97	20.19
1544	NYSE	TS	Tue, Feb 3, 2009	19.47	19.66	19.12	19.61
1543	NYSE	TS	Mon, Feb 2, 2009	19.43	19.99	19.30	19.72
1542	NYSE	TS	Fri, Jan 30, 2009	20.55	20.56	19.57	19.79
1541	NYSE	TS	Thu, Jan 29, 2009	20.83	20.93	20.41	20.58
1540	NYSE	TS	Wed, Jan 28, 2009	21.15	21.48	20.94	21.25
1539	NYSE	TS	Tue, Jan 27, 2009	20.85	20.99	20.37	20.63
1538	NYSE	TS	Mon, Jan 26, 2009	20.01	20.85	19.76	20.21
1537	NYSE	TS	Fri, Jan 23, 2009	18.92	20.49	18.81	19.94
1536	NYSE	TS	Thu, Jan 22, 2009	19.85	20.00	19.22	19.72
1535	NYSE	TS	Wed, Jan 21, 2009	19.62	20.56	19.24	20.51
1534	NYSE	TS	Tue, Jan 20, 2009	19.96	20.16	19.01	19.07
1533	NYSE	TS	Fri, Jan 16, 2009	20.99	21.01	19.91	20.63
1532	NYSE	TS	Thu, Jan 15, 2009	20.34	20.98	19.34	20.65
1531	NYSE	TS	Wed, Jan 14, 2009	21.04	21.04	19.92	20.14
1530	NYSE	TS	Tue, Jan 13, 2009	20.80	21.84	20.69	21.73
1529	NYSE	TS	Mon, Jan 12, 2009	22.28	22.49	21.27	21.48
1528	NYSE	TS	Fri, Jan 9, 2009	23.23	23.41	22.29	22.37
1527	NYSE	TS	Thu, Jan 8, 2009	23.34	24.00	22.84	23.98
1526	NYSE	TS	Wed, Jan 7, 2009	23.30	23.54	22.51	22.78
1525	NYSE	TS	Tue, Jan 6, 2009	23.16	24.45	22.94	24.29
1524	NYSE	TS	Mon, Jan 5, 2009	21.92	22.49	21.77	22.06
1523	NYSE	TS	Fri, Jan 2, 2009	20.99	22.09	20.93	22.02
1522	NYSE	TS	Wed, Dec 31, 2008	20.11	21.29	20.11	20.98
1521	NYSE	TS	Tue, Dec 30, 2008	20.56	20.85	20.32	20.85
1520	NYSE	TS	Mon, Dec 29, 2008	20.86	20.93	19.92	20.19
1519	NYSE	TS	Fri, Dec 26, 2008	20.00	20.35	19.85	20.30
1518	NYSE	TS	Wed, Dec 24, 2008	19.99	20.14	19.34	19.70
1517	NYSE	TS	Tue, Dec 23, 2008	20.29	20.74	19.82	19.94
1516	NYSE	TS	Mon, Dec 22, 2008	21.00	21.03	19.78	19.86
1515	NYSE	TS	Fri, Dec 19, 2008	20.73	21.35	20.34	20.66
1514	NYSE	TS	Thu, Dec 18, 2008	22.26	22.27	20.68	20.93
1513	NYSE	TS	Wed, Dec 17, 2008	21.26	22.62	21.24	22.26
1512	NYSE	TS	Tue, Dec 16, 2008	20.59	22.26	20.46	22.20
1511	NYSE	TS	Mon, Dec 15, 2008	20.67	20.86	19.90	20.18
1510	NYSE	TS	Fri, Dec 12, 2008	19.90	20.35	19.34	20.12
1509	NYSE	TS	Thu, Dec 11, 2008	20.28	21.44	19.93	20.31
1508	NYSE	TS	Wed, Dec 10, 2008	19.28	20.03	19.20	20.03
1507	NYSE	TS	Tue, Dec 9, 2008	19.23	19.52	18.26	18.35
1506	NYSE	TS	Mon, Dec 8, 2008	19.71	20.34	18.85	19.49
1505	NYSE	TS	Fri, Dec 5, 2008	18.70	19.52	18.01	19.49
1504	NYSE	TS	Thu, Dec 4, 2008	19.91	20.28	18.86	19.23
1503	NYSE	TS	Wed, Dec 3, 2008	19.36	20.30	19.02	20.30
1502	NYSE	TS	Tue, Dec 2, 2008	20.90	20.94	19.21	19.94
1501	NYSE	TS	Mon, Dec 1, 2008	19.76	19.77	18.60	18.75
1500	NYSE	TS	Fri, Nov 28, 2008	20.59	21.03	19.96	21.03
1499	NYSE	TS	Wed, Nov 26, 2008	18.68	20.62	18.63	20.44
1498	NYSE	TS	Tue, Nov 25, 2008	21.58	21.79	18.87	19.20
1497	NYSE	TS	Mon, Nov 24, 2008	20.29	20.45	19.52	20.08
1496	NYSE	TS	Fri, Nov 21, 2008	19.22	19.66	16.39	17.75
1495	NYSE	TS	Thu, Nov 20, 2008	20.21	20.29	17.81	17.90
1494	NYSE	TS	Wed, Nov 19, 2008	22.30	22.51	19.95	20.02
1493	NYSE	TS	Tue, Nov 18, 2008	23.35	23.62	21.41	22.36
1492	NYSE	TS	Mon, Nov 17, 2008	22.93	23.90	22.33	22.65
1491	NYSE	TS	Fri, Nov 14, 2008	22.38	23.86	22.00	22.07
1490	NYSE	TS	Thu, Nov 13, 2008	21.41	23.55	19.87	23.48
1489	NYSE	TS	Wed, Nov 12, 2008	21.58	21.84	20.28	20.38
1488	NYSE	TS	Tue, Nov 11, 2008	21.73	22.06	20.56	21.00
1487	NYSE	TS	Mon, Nov 10, 2008	22.39	22.89	21.11	21.89
1486	NYSE	TS	Fri, Nov 7, 2008	20.90	21.97	20.33	21.32
1485	NYSE	TS	Thu, Nov 6, 2008	21.43	21.53	19.09	20.33
1484	NYSE	TS	Wed, Nov 5, 2008	22.60	23.70	21.52	21.58
1483	NYSE	TS	Tue, Nov 4, 2008	22.30	24.35	21.98	23.75
1482	NYSE	TS	Mon, Nov 3, 2008	20.14	21.26	20.01	20.91
1481	NYSE	TS	Fri, Oct 31, 2008	18.69	20.73	18.63	20.59
1480	NYSE	TS	Thu, Oct 30, 2008	20.60	21.41	19.35	20.23
1479	NYSE	TS	Wed, Oct 29, 2008	18.30	20.36	18.01	19.37
1478	NYSE	TS	Tue, Oct 28, 2008	16.70	18.52	15.46	18.47
1477	NYSE	TS	Mon, Oct 27, 2008	16.00	16.79	15.32	15.39
1476	NYSE	TS	Fri, Oct 24, 2008	17.08	18.21	16.35	17.07
1475	NYSE	TS	Thu, Oct 23, 2008	18.31	20.00	17.90	18.80
1474	NYSE	TS	Wed, Oct 22, 2008	21.75	21.75	17.52	18.32
1473	NYSE	TS	Tue, Oct 21, 2008	24.09	24.71	22.37	22.42
1472	NYSE	TS	Mon, Oct 20, 2008	24.55	25.26	24.01	25.08
1471	NYSE	TS	Fri, Oct 17, 2008	21.71	25.31	21.64	23.99
1470	NYSE	TS	Thu, Oct 16, 2008	23.24	24.18	21.68	22.80
1469	NYSE	TS	Wed, Oct 15, 2008	27.24	27.49	22.01	22.23
1468	NYSE	TS	Tue, Oct 14, 2008	30.51	30.73	26.83	28.25
1467	NYSE	TS	Mon, Oct 13, 2008	26.50	29.30	25.66	29.30
1466	NYSE	TS	Fri, Oct 10, 2008	25.78	26.52	22.05	24.10
1465	NYSE	TS	Thu, Oct 9, 2008	30.32	30.76	25.26	25.70
1464	NYSE	TS	Wed, Oct 8, 2008	28.45	31.45	26.62	27.59
1463	NYSE	TS	Tue, Oct 7, 2008	31.15	32.83	28.29	28.49
1462	NYSE	TS	Mon, Oct 6, 2008	31.52	31.52	24.75	29.68
1461	NYSE	TS	Fri, Oct 3, 2008	33.01	35.11	32.26	32.69
1460	NYSE	TS	Thu, Oct 2, 2008	35.39	35.49	32.15	32.58
1459	NYSE	TS	Wed, Oct 1, 2008	36.10	37.24	35.15	36.92
1458	NYSE	TS	Tue, Sep 30, 2008	37.60	37.80	36.24	37.29
1457	NYSE	TS	Mon, Sep 29, 2008	39.56	39.56	33.30	34.52
1456	NYSE	TS	Fri, Sep 26, 2008	43.01	43.01	41.42	42.00
1455	NYSE	TS	Thu, Sep 25, 2008	44.81	44.82	42.94	43.90
1454	NYSE	TS	Wed, Sep 24, 2008	46.04	46.04	43.06	43.28
1453	NYSE	TS	Tue, Sep 23, 2008	49.09	49.10	45.28	45.31
1452	NYSE	TS	Mon, Sep 22, 2008	48.98	50.57	48.23	49.04
1451	NYSE	TS	Fri, Sep 19, 2008	46.50	48.95	46.14	48.60
1450	NYSE	TS	Thu, Sep 18, 2008	44.93	45.10	40.02	43.21
1449	NYSE	TS	Wed, Sep 17, 2008	44.38	45.45	41.85	42.92
1448	NYSE	TS	Tue, Sep 16, 2008	44.37	45.63	43.15	45.51
1447	NYSE	TS	Mon, Sep 15, 2008	44.73	46.17	43.42	44.03
1446	NYSE	TS	Fri, Sep 12, 2008	45.40	47.86	45.37	47.66
1445	NYSE	TS	Thu, Sep 11, 2008	42.53	45.59	42.22	45.44
1444	NYSE	TS	Wed, Sep 10, 2008	43.55	44.55	42.41	43.41
1443	NYSE	TS	Tue, Sep 9, 2008	43.91	44.06	41.73	41.87
1442	NYSE	TS	Mon, Sep 8, 2008	46.07	46.56	44.90	45.27
1441	NYSE	TS	Fri, Sep 5, 2008	47.35	47.35	44.52	45.05
1440	NYSE	TS	Thu, Sep 4, 2008	49.42	49.99	46.73	47.11
1439	NYSE	TS	Wed, Sep 3, 2008	51.42	52.09	48.83	49.40
1438	NYSE	TS	Tue, Sep 2, 2008	51.10	51.50	50.55	50.74
1437	NYSE	TS	Fri, Aug 29, 2008	55.13	55.58	54.40	54.69
1436	NYSE	TS	Thu, Aug 28, 2008	55.39	55.83	54.45	55.13
1435	NYSE	TS	Wed, Aug 27, 2008	54.27	55.66	54.27	55.64
1434	NYSE	TS	Tue, Aug 26, 2008	51.88	53.51	51.80	53.29
1433	NYSE	TS	Mon, Aug 25, 2008	53.35	53.51	51.88	52.19
1432	NYSE	TS	Fri, Aug 22, 2008	52.60	54.21	52.45	53.15
1431	NYSE	TS	Thu, Aug 21, 2008	54.51	54.90	54.12	54.64
1430	NYSE	TS	Wed, Aug 20, 2008	52.17	54.20	52.17	53.94
1429	NYSE	TS	Tue, Aug 19, 2008	50.16	52.51	50.16	52.21
1428	NYSE	TS	Mon, Aug 18, 2008	52.08	52.44	50.00	50.41
1427	NYSE	TS	Fri, Aug 15, 2008	52.69	52.69	50.24	51.16
1426	NYSE	TS	Thu, Aug 14, 2008	51.27	52.55	51.08	52.43
1425	NYSE	TS	Wed, Aug 13, 2008	50.99	52.04	49.28	51.17
1424	NYSE	TS	Tue, Aug 12, 2008	51.62	51.76	48.99	50.04
1423	NYSE	TS	Mon, Aug 11, 2008	55.41	55.41	49.56	50.51
1422	NYSE	TS	Fri, Aug 8, 2008	56.13	56.24	53.88	54.36
1421	NYSE	TS	Thu, Aug 7, 2008	60.05	60.12	57.44	57.63
1420	NYSE	TS	Wed, Aug 6, 2008	57.99	59.89	57.95	59.64
1419	NYSE	TS	Tue, Aug 5, 2008	56.54	57.66	55.53	56.75
1418	NYSE	TS	Mon, Aug 4, 2008	60.10	60.10	56.00	56.74
1417	NYSE	TS	Fri, Aug 1, 2008	59.89	59.92	58.66	59.09
1416	NYSE	TS	Thu, Jul 31, 2008	61.39	61.74	59.92	60.25
1415	NYSE	TS	Wed, Jul 30, 2008	60.99	62.30	60.06	62.30
1414	NYSE	TS	Tue, Jul 29, 2008	62.82	63.00	61.27	61.76
1413	NYSE	TS	Mon, Jul 28, 2008	60.42	60.67	59.55	59.74
1412	NYSE	TS	Fri, Jul 25, 2008	59.17	59.80	57.94	59.42
1411	NYSE	TS	Thu, Jul 24, 2008	59.59	60.03	57.85	58.16
1410	NYSE	TS	Wed, Jul 23, 2008	61.91	62.38	59.92	60.34
1409	NYSE	TS	Tue, Jul 22, 2008	63.11	63.32	61.20	61.87
1408	NYSE	TS	Mon, Jul 21, 2008	62.37	64.44	61.67	63.95
1407	NYSE	TS	Fri, Jul 18, 2008	61.32	61.94	59.88	60.48
1406	NYSE	TS	Thu, Jul 17, 2008	64.52	65.13	61.25	62.56
1405	NYSE	TS	Wed, Jul 16, 2008	65.42	65.80	63.73	65.04
1404	NYSE	TS	Tue, Jul 15, 2008	67.55	67.65	65.18	65.60
1403	NYSE	TS	Mon, Jul 14, 2008	67.62	69.46	67.50	68.85
1402	NYSE	TS	Fri, Jul 11, 2008	67.73	69.13	67.03	68.00
1401	NYSE	TS	Thu, Jul 10, 2008	65.89	68.18	65.28	67.80
1400	NYSE	TS	Wed, Jul 9, 2008	65.56	67.55	65.46	65.89
1399	NYSE	TS	Tue, Jul 8, 2008	67.11	67.14	63.94	65.47
1398	NYSE	TS	Mon, Jul 7, 2008	68.79	70.44	67.13	68.32
1397	NYSE	TS	Thu, Jul 3, 2008	68.79	68.89	66.30	67.09
1396	NYSE	TS	Wed, Jul 2, 2008	72.78	73.34	68.39	68.92
1395	NYSE	TS	Tue, Jul 1, 2008	71.85	73.31	71.64	72.95
1394	NYSE	TS	Mon, Jun 30, 2008	75.43	75.43	73.33	74.50
1393	NYSE	TS	Fri, Jun 27, 2008	71.68	73.32	71.18	72.29
1392	NYSE	TS	Thu, Jun 26, 2008	69.65	70.09	68.39	69.03
1391	NYSE	TS	Wed, Jun 25, 2008	68.30	68.65	66.62	68.38
1390	NYSE	TS	Tue, Jun 24, 2008	66.73	68.51	65.99	67.14
1389	NYSE	TS	Mon, Jun 23, 2008	67.29	68.73	66.99	67.95
1388	NYSE	TS	Fri, Jun 20, 2008	70.48	70.69	67.32	67.83
1387	NYSE	TS	Thu, Jun 19, 2008	64.90	69.12	64.42	68.38
1386	NYSE	TS	Wed, Jun 18, 2008	62.77	62.87	61.32	62.49
1385	NYSE	TS	Tue, Jun 17, 2008	62.51	64.16	62.51	63.11
1384	NYSE	TS	Mon, Jun 16, 2008	62.34	63.15	62.34	62.55
1383	NYSE	TS	Fri, Jun 13, 2008	62.02	63.10	61.61	62.57
1382	NYSE	TS	Thu, Jun 12, 2008	64.00	64.30	62.13	62.55
1381	NYSE	TS	Wed, Jun 11, 2008	62.40	63.91	62.28	62.98
1380	NYSE	TS	Tue, Jun 10, 2008	63.52	63.88	62.69	63.23
1379	NYSE	TS	Mon, Jun 9, 2008	65.59	65.92	64.34	65.38
1378	NYSE	TS	Fri, Jun 6, 2008	63.94	65.78	63.74	64.65
1377	NYSE	TS	Thu, Jun 5, 2008	61.00	65.01	60.90	64.89
1376	NYSE	TS	Wed, Jun 4, 2008	59.77	60.51	58.89	59.25
1375	NYSE	TS	Tue, Jun 3, 2008	61.22	62.77	60.64	60.95
1374	NYSE	TS	Mon, Jun 2, 2008	60.49	61.35	59.91	61.14
1373	NYSE	TS	Fri, May 30, 2008	60.80	62.28	60.76	61.30
1372	NYSE	TS	Thu, May 29, 2008	60.39	60.76	59.80	60.37
1371	NYSE	TS	Wed, May 28, 2008	59.31	60.79	59.17	60.68
1370	NYSE	TS	Tue, May 27, 2008	59.12	59.59	58.65	59.21
1369	NYSE	TS	Fri, May 23, 2008	60.85	61.11	59.83	60.75
1368	NYSE	TS	Thu, May 22, 2008	61.82	62.18	60.76	61.22
1367	NYSE	TS	Wed, May 21, 2008	61.95	62.14	60.65	60.89
1366	NYSE	TS	Tue, May 20, 2008	59.48	61.24	59.46	61.20
1365	NYSE	TS	Mon, May 19, 2008	58.48	61.12	58.87	60.35
1364	NYSE	TS	Fri, May 16, 2008	57.88	59.20	57.76	59.15
1363	NYSE	TS	Thu, May 15, 2008	57.00	57.90	56.54	57.88
1362	NYSE	TS	Wed, May 14, 2008	56.35	57.24	56.26	56.48
1361	NYSE	TS	Tue, May 13, 2008	54.48	55.91	54.40	55.69
1360	NYSE	TS	Mon, May 12, 2008	53.96	55.31	53.80	55.18
1359	NYSE	TS	Fri, May 9, 2008	52.94	53.49	51.82	53.35
1358	NYSE	TS	Thu, May 8, 2008	53.69	53.99	53.29	53.91
1357	NYSE	TS	Wed, May 7, 2008	53.77	54.86	53.23	53.69
1356	NYSE	TS	Tue, May 6, 2008	54.48	55.34	54.41	55.28
1355	NYSE	TS	Mon, May 5, 2008	53.60	55.00	53.60	54.87
1354	NYSE	TS	Fri, May 2, 2008	53.24	54.14	53.20	53.91
1353	NYSE	TS	Thu, May 1, 2008	53.03	54.05	52.78	53.70
1352	NYSE	TS	Wed, Apr 30, 2008	51.73	53.47	51.73	53.01
1351	NYSE	TS	Tue, Apr 29, 2008	52.48	52.48	51.00	51.09
1350	NYSE	TS	Mon, Apr 28, 2008	52.99	52.99	52.25	52.48
1349	NYSE	TS	Fri, Apr 25, 2008	52.94	52.96	51.75	52.08
1348	NYSE	TS	Thu, Apr 24, 2008	53.87	54.08	52.57	52.92
1347	NYSE	TS	Wed, Apr 23, 2008	54.63	55.10	53.93	54.54
1346	NYSE	TS	Tue, Apr 22, 2008	56.01	56.06	54.38	54.86
1345	NYSE	TS	Mon, Apr 21, 2008	55.36	56.35	55.36	55.75
1344	NYSE	TS	Fri, Apr 18, 2008	52.79	54.49	52.68	54.30
1343	NYSE	TS	Thu, Apr 17, 2008	52.00	53.24	51.98	52.86
1342	NYSE	TS	Wed, Apr 16, 2008	51.17	53.33	51.17	53.22
1341	NYSE	TS	Tue, Apr 15, 2008	50.60	50.75	49.98	50.49
1340	NYSE	TS	Mon, Apr 14, 2008	50.73	50.80	49.97	50.21
1339	NYSE	TS	Fri, Apr 11, 2008	50.66	51.34	50.36	50.63
1338	NYSE	TS	Thu, Apr 10, 2008	50.82	51.46	50.20	51.30
1337	NYSE	TS	Wed, Apr 9, 2008	52.80	52.83	51.24	51.68
1336	NYSE	TS	Tue, Apr 8, 2008	50.67	52.18	50.60	51.84
1335	NYSE	TS	Mon, Apr 7, 2008	51.27	51.79	50.50	50.80
1334	NYSE	TS	Fri, Apr 4, 2008	50.97	51.32	50.34	51.00
1333	NYSE	TS	Thu, Apr 3, 2008	49.73	51.67	49.71	51.29
1332	NYSE	TS	Wed, Apr 2, 2008	49.88	50.50	49.45	49.90
1331	NYSE	TS	Tue, Apr 1, 2008	49.34	50.40	49.09	50.19
1330	NYSE	TS	Mon, Mar 31, 2008	49.55	50.32	49.08	49.85
1329	NYSE	TS	Fri, Mar 28, 2008	48.82	49.65	48.32	48.83
1328	NYSE	TS	Thu, Mar 27, 2008	49.95	49.95	48.32	48.42
1327	NYSE	TS	Wed, Mar 26, 2008	48.87	49.34	48.34	49.31
1326	NYSE	TS	Tue, Mar 25, 2008	47.34	48.99	47.33	48.43
1325	NYSE	TS	Mon, Mar 24, 2008	44.85	47.02	44.80	46.34
1324	NYSE	TS	Thu, Mar 20, 2008	44.19	45.44	44.07	45.08
1323	NYSE	TS	Wed, Mar 19, 2008	48.50	48.67	44.80	45.00
1322	NYSE	TS	Tue, Mar 18, 2008	48.08	48.94	47.51	48.85
1321	NYSE	TS	Mon, Mar 17, 2008	47.53	47.94	46.13	46.88
1320	NYSE	TS	Fri, Mar 14, 2008	49.58	49.74	48.19	49.10
1319	NYSE	TS	Thu, Mar 13, 2008	48.09	50.64	47.66	49.89
1318	NYSE	TS	Wed, Mar 12, 2008	49.14	49.26	48.59	48.77
1317	NYSE	TS	Tue, Mar 11, 2008	47.33	49.16	47.24	49.10
1316	NYSE	TS	Mon, Mar 10, 2008	46.69	46.93	45.86	46.08
1315	NYSE	TS	Fri, Mar 7, 2008	48.08	48.08	46.04	46.75
1314	NYSE	TS	Thu, Mar 6, 2008	48.68	49.14	48.27	48.65
1313	NYSE	TS	Wed, Mar 5, 2008	48.73	49.35	47.90	48.88
1312	NYSE	TS	Tue, Mar 4, 2008	45.82	47.07	45.76	46.57
1311	NYSE	TS	Mon, Mar 3, 2008	44.99	45.44	44.24	45.28
1310	NYSE	TS	Fri, Feb 29, 2008	45.11	45.52	44.09	44.45
1309	NYSE	TS	Thu, Feb 28, 2008	43.37	45.30	43.15	44.65
1308	NYSE	TS	Wed, Feb 27, 2008	43.72	44.29	43.29	44.00
1307	NYSE	TS	Tue, Feb 26, 2008	43.40	44.03	42.95	43.76
1306	NYSE	TS	Mon, Feb 25, 2008	41.63	43.47	41.03	43.27
1305	NYSE	TS	Fri, Feb 22, 2008	40.97	41.49	40.44	41.39
1304	NYSE	TS	Thu, Feb 21, 2008	40.39	40.57	39.88	40.15
1303	NYSE	TS	Wed, Feb 20, 2008	37.35	39.33	37.32	39.21
1302	NYSE	TS	Tue, Feb 19, 2008	37.64	38.26	37.52	37.73
1301	NYSE	TS	Fri, Feb 15, 2008	37.30	37.84	37.14	37.75
1300	NYSE	TS	Thu, Feb 14, 2008	38.03	38.55	37.61	37.84
1299	NYSE	TS	Wed, Feb 13, 2008	37.20	38.25	36.99	38.00
1298	NYSE	TS	Tue, Feb 12, 2008	38.08	38.65	37.72	38.22
1297	NYSE	TS	Mon, Feb 11, 2008	37.97	38.02	36.91	37.44
1296	NYSE	TS	Fri, Feb 8, 2008	37.03	38.04	37.02	37.80
1295	NYSE	TS	Thu, Feb 7, 2008	37.33	37.51	36.75	37.30
1294	NYSE	TS	Wed, Feb 6, 2008	38.52	38.93	38.14	38.18
1293	NYSE	TS	Tue, Feb 5, 2008	39.88	40.24	39.54	39.59
1292	NYSE	TS	Mon, Feb 4, 2008	41.58	41.62	40.85	41.25
1291	NYSE	TS	Fri, Feb 1, 2008	40.01	41.08	40.01	40.94
1290	NYSE	TS	Thu, Jan 31, 2008	38.93	40.26	38.88	39.97
1289	NYSE	TS	Wed, Jan 30, 2008	40.49	41.50	40.01	40.53
1288	NYSE	TS	Tue, Jan 29, 2008	41.55	41.82	40.65	41.56
1287	NYSE	TS	Mon, Jan 28, 2008	39.20	39.77	38.55	39.62
1286	NYSE	TS	Fri, Jan 25, 2008	38.66	38.97	37.78	37.98
1285	NYSE	TS	Thu, Jan 24, 2008	37.77	38.90	37.69	38.40
1284	NYSE	TS	Wed, Jan 23, 2008	35.21	37.66	34.93	37.54
1283	NYSE	TS	Tue, Jan 22, 2008	34.95	36.97	34.91	36.72
1282	NYSE	TS	Fri, Jan 18, 2008	36.96	37.36	36.05	36.52
1281	NYSE	TS	Thu, Jan 17, 2008	38.84	39.03	36.50	36.56
1280	NYSE	TS	Wed, Jan 16, 2008	38.30	39.47	37.81	38.77
1279	NYSE	TS	Tue, Jan 15, 2008	38.82	39.33	38.50	38.65
1278	NYSE	TS	Mon, Jan 14, 2008	40.81	41.35	40.56	41.24
1277	NYSE	TS	Fri, Jan 11, 2008	39.20	39.83	39.17	39.36
1276	NYSE	TS	Thu, Jan 10, 2008	40.31	40.58	39.78	40.34
1275	NYSE	TS	Wed, Jan 9, 2008	41.32	41.81	40.62	41.26
1274	NYSE	TS	Tue, Jan 8, 2008	42.51	42.77	41.43	41.56
1273	NYSE	TS	Mon, Jan 7, 2008	42.57	42.67	41.35	41.74
1272	NYSE	TS	Fri, Jan 4, 2008	44.22	44.25	43.12	43.21
1271	NYSE	TS	Thu, Jan 3, 2008	44.34	44.95	44.19	44.85
1270	NYSE	TS	Wed, Jan 2, 2008	44.51	44.69	44.11	44.39
1269	NYSE	TS	Mon, Dec 31, 2007	44.33	44.96	44.23	44.73
1268	NYSE	TS	Fri, Dec 28, 2007	44.89	45.10	44.72	44.78
1267	NYSE	TS	Thu, Dec 27, 2007	44.68	44.89	44.30	44.45
1266	NYSE	TS	Wed, Dec 26, 2007	44.78	45.18	44.76	44.86
1265	NYSE	TS	Mon, Dec 24, 2007	44.23	45.08	44.23	44.83
1264	NYSE	TS	Fri, Dec 21, 2007	43.96	44.68	43.87	44.57
1263	NYSE	TS	Thu, Dec 20, 2007	43.65	43.75	43.00	43.58
1262	NYSE	TS	Wed, Dec 19, 2007	43.95	44.00	43.24	43.59
1261	NYSE	TS	Tue, Dec 18, 2007	43.58	44.17	42.55	43.76
1260	NYSE	TS	Mon, Dec 17, 2007	44.10	44.14	42.85	43.00
1259	NYSE	TS	Fri, Dec 14, 2007	44.51	44.93	44.24	44.55
1258	NYSE	TS	Thu, Dec 13, 2007	45.67	45.98	45.00	45.93
1257	NYSE	TS	Wed, Dec 12, 2007	46.76	47.01	45.70	46.13
1256	NYSE	TS	Tue, Dec 11, 2007	46.58	47.24	45.80	45.81
1255	NYSE	TS	Mon, Dec 10, 2007	46.74	47.11	46.66	47.11
1254	NYSE	TS	Fri, Dec 7, 2007	46.62	47.01	46.33	46.83
1253	NYSE	TS	Thu, Dec 6, 2007	45.75	46.55	45.74	46.55
1252	NYSE	TS	Wed, Dec 5, 2007	46.51	46.80	45.88	46.19
1251	NYSE	TS	Tue, Dec 4, 2007	46.11	46.23	45.62	45.90
1250	NYSE	TS	Mon, Dec 3, 2007	47.00	47.11	46.31	46.67
1249	NYSE	TS	Fri, Nov 30, 2007	48.16	48.28	46.49	47.18
1248	NYSE	TS	Thu, Nov 29, 2007	47.39	47.52	46.76	46.99
1247	NYSE	TS	Wed, Nov 28, 2007	46.74	47.52	46.67	47.25
1246	NYSE	TS	Tue, Nov 27, 2007	46.32	46.32	45.58	46.27
1245	NYSE	TS	Mon, Nov 26, 2007	46.51	46.92	45.60	45.76
1244	NYSE	TS	Fri, Nov 23, 2007	45.57	46.32	45.54	45.94
1243	NYSE	TS	Wed, Nov 21, 2007	46.43	46.80	45.53	46.30
1242	NYSE	TS	Tue, Nov 20, 2007	46.84	47.66	46.53	47.02
1241	NYSE	TS	Mon, Nov 19, 2007	46.50	47.19	46.04	46.27
1240	NYSE	TS	Fri, Nov 16, 2007	48.08	48.46	47.72	48.25
1239	NYSE	TS	Thu, Nov 15, 2007	46.40	47.19	46.31	46.98
1238	NYSE	TS	Wed, Nov 14, 2007	47.02	48.09	46.70	47.26
1237	NYSE	TS	Tue, Nov 13, 2007	44.77	46.76	44.73	46.60
1236	NYSE	TS	Mon, Nov 12, 2007	45.59	45.62	43.92	43.94
1235	NYSE	TS	Fri, Nov 9, 2007	47.01	47.93	46.52	46.65
1234	NYSE	TS	Thu, Nov 8, 2007	48.62	48.73	46.30	47.73
1233	NYSE	TS	Wed, Nov 7, 2007	51.18	51.61	49.62	49.72
1232	NYSE	TS	Tue, Nov 6, 2007	50.83	51.84	50.34	51.70
1231	NYSE	TS	Mon, Nov 5, 2007	51.10	51.10	49.50	50.22
1230	NYSE	TS	Fri, Nov 2, 2007	52.44	52.45	51.26	51.51
1229	NYSE	TS	Thu, Nov 1, 2007	51.84	52.59	51.41	51.66
1228	NYSE	TS	Wed, Oct 31, 2007	53.02	53.97	52.95	53.80
1227	NYSE	TS	Tue, Oct 30, 2007	52.70	53.03	52.55	52.91
1226	NYSE	TS	Mon, Oct 29, 2007	52.95	53.78	52.77	53.61
1225	NYSE	TS	Fri, Oct 26, 2007	52.14	54.34	52.02	54.08
1224	NYSE	TS	Thu, Oct 25, 2007	51.82	51.91	51.02	51.47
1223	NYSE	TS	Wed, Oct 24, 2007	50.96	51.59	50.51	51.19
1222	NYSE	TS	Tue, Oct 23, 2007	51.28	51.83	50.92	51.80
1221	NYSE	TS	Mon, Oct 22, 2007	50.02	50.70	49.61	50.38
1220	NYSE	TS	Fri, Oct 19, 2007	52.07	52.09	50.91	51.11
1219	NYSE	TS	Thu, Oct 18, 2007	51.51	52.24	51.00	52.14
1218	NYSE	TS	Wed, Oct 17, 2007	52.85	52.92	51.90	52.44
1217	NYSE	TS	Tue, Oct 16, 2007	52.71	52.87	51.89	52.02
1216	NYSE	TS	Mon, Oct 15, 2007	54.09	54.17	52.67	53.18
1215	NYSE	TS	Fri, Oct 12, 2007	53.73	53.78	53.17	53.22
1214	NYSE	TS	Thu, Oct 11, 2007	52.95	53.90	52.61	53.22
1213	NYSE	TS	Wed, Oct 10, 2007	52.58	53.04	52.50	52.60
1212	NYSE	TS	Tue, Oct 9, 2007	52.47	53.23	52.39	53.10
1211	NYSE	TS	Mon, Oct 8, 2007	52.84	53.07	52.75	52.88
1210	NYSE	TS	Fri, Oct 5, 2007	52.96	53.65	52.96	53.36
1209	NYSE	TS	Thu, Oct 4, 2007	52.95	53.33	52.68	53.12
1208	NYSE	TS	Wed, Oct 3, 2007	52.87	53.42	52.67	52.87
1207	NYSE	TS	Tue, Oct 2, 2007	53.83	54.13	52.95	53.75
1206	NYSE	TS	Mon, Oct 1, 2007	53.76	54.82	53.57	54.75
1205	NYSE	TS	Fri, Sep 28, 2007	52.44	52.88	52.23	52.62
1204	NYSE	TS	Thu, Sep 27, 2007	52.26	53.12	52.18	52.88
1203	NYSE	TS	Wed, Sep 26, 2007	52.28	52.88	51.78	52.64
1202	NYSE	TS	Tue, Sep 25, 2007	51.45	52.70	51.40	52.66
1201	NYSE	TS	Mon, Sep 24, 2007	52.78	53.00	52.55	52.80
1200	NYSE	TS	Fri, Sep 21, 2007	51.51	51.85	50.94	51.85
1199	NYSE	TS	Thu, Sep 20, 2007	51.58	51.67	50.59	50.91
1198	NYSE	TS	Wed, Sep 19, 2007	50.86	51.73	50.78	51.58
1197	NYSE	TS	Tue, Sep 18, 2007	47.51	49.09	47.25	48.95
1196	NYSE	TS	Mon, Sep 17, 2007	46.59	46.99	45.78	46.22
1195	NYSE	TS	Fri, Sep 14, 2007	46.27	46.62	45.97	46.27
1194	NYSE	TS	Thu, Sep 13, 2007	46.71	46.91	46.55	46.68
1193	NYSE	TS	Wed, Sep 12, 2007	45.58	46.16	45.45	45.94
1192	NYSE	TS	Tue, Sep 11, 2007	44.89	45.29	44.83	45.16
1191	NYSE	TS	Mon, Sep 10, 2007	44.97	45.11	43.78	44.16
1190	NYSE	TS	Fri, Sep 7, 2007	45.79	45.89	44.96	45.18
1189	NYSE	TS	Thu, Sep 6, 2007	46.07	46.13	45.35	45.97
1188	NYSE	TS	Wed, Sep 5, 2007	45.76	46.08	45.18	45.59
1187	NYSE	TS	Tue, Sep 4, 2007	45.87	46.96	45.77	46.78
1186	NYSE	TS	Fri, Aug 31, 2007	47.42	47.47	46.61	46.93
1185	NYSE	TS	Thu, Aug 30, 2007	46.20	47.00	46.10	46.57
1184	NYSE	TS	Wed, Aug 29, 2007	46.60	47.43	46.40	47.36
1183	NYSE	TS	Tue, Aug 28, 2007	46.65	46.76	45.02	45.17
1182	NYSE	TS	Mon, Aug 27, 2007	46.95	47.00	46.48	46.84
1181	NYSE	TS	Fri, Aug 24, 2007	47.10	47.70	47.05	47.25
1180	NYSE	TS	Thu, Aug 23, 2007	46.62	46.95	46.20	46.74
1179	NYSE	TS	Wed, Aug 22, 2007	46.35	46.44	45.73	46.32
1178	NYSE	TS	Tue, Aug 21, 2007	45.13	45.51	44.93	45.18
1177	NYSE	TS	Mon, Aug 20, 2007	44.94	45.34	44.29	44.85
1176	NYSE	TS	Fri, Aug 17, 2007	44.39	44.95	43.04	44.70
1175	NYSE	TS	Thu, Aug 16, 2007	45.29	45.29	41.05	42.56
1174	NYSE	TS	Wed, Aug 15, 2007	47.28	47.44	45.51	45.80
1173	NYSE	TS	Tue, Aug 14, 2007	48.76	48.84	47.41	47.45
1172	NYSE	TS	Mon, Aug 13, 2007	48.62	48.83	48.06	48.31
1171	NYSE	TS	Fri, Aug 10, 2007	48.42	49.02	48.06	48.83
1170	NYSE	TS	Thu, Aug 9, 2007	48.08	49.69	48.02	48.84
1169	NYSE	TS	Wed, Aug 8, 2007	48.22	50.97	48.20	50.32
1168	NYSE	TS	Tue, Aug 7, 2007	46.25	48.59	46.23	48.12
1167	NYSE	TS	Mon, Aug 6, 2007	47.26	47.26	45.78	46.82
1166	NYSE	TS	Fri, Aug 3, 2007	47.22	47.47	46.42	46.64
1165	NYSE	TS	Thu, Aug 2, 2007	47.07	47.72	46.31	47.38
1164	NYSE	TS	Wed, Aug 1, 2007	47.88	48.27	46.91	48.07
1163	NYSE	TS	Tue, Jul 31, 2007	48.77	49.14	48.06	48.17
1162	NYSE	TS	Mon, Jul 30, 2007	48.62	49.28	47.90	48.95
1161	NYSE	TS	Fri, Jul 27, 2007	47.99	48.71	47.47	47.71
1160	NYSE	TS	Thu, Jul 26, 2007	47.46	47.83	46.47	47.46
1159	NYSE	TS	Wed, Jul 25, 2007	48.24	48.50	47.46	48.25
1158	NYSE	TS	Tue, Jul 24, 2007	49.33	49.50	48.09	48.45
1157	NYSE	TS	Mon, Jul 23, 2007	49.68	50.44	49.63	50.32
1156	NYSE	TS	Fri, Jul 20, 2007	49.49	49.70	49.03	49.21
1155	NYSE	TS	Thu, Jul 19, 2007	50.24	50.66	50.10	50.54
1154	NYSE	TS	Wed, Jul 18, 2007	49.24	50.23	49.15	50.23
1153	NYSE	TS	Tue, Jul 17, 2007	49.52	49.86	49.23	49.37
1152	NYSE	TS	Mon, Jul 16, 2007	50.89	51.03	49.66	50.15
1151	NYSE	TS	Fri, Jul 13, 2007	50.64	51.85	50.52	51.74
1150	NYSE	TS	Thu, Jul 12, 2007	52.73	53.14	52.54	53.05
1149	NYSE	TS	Wed, Jul 11, 2007	51.62	52.73	51.60	52.67
1148	NYSE	TS	Tue, Jul 10, 2007	51.18	51.59	51.05	51.26
1147	NYSE	TS	Mon, Jul 9, 2007	51.10	51.95	51.09	51.77
1146	NYSE	TS	Fri, Jul 6, 2007	50.81	51.18	50.50	51.00
1145	NYSE	TS	Thu, Jul 5, 2007	49.75	50.33	49.66	50.13
1144	NYSE	TS	Tue, Jul 3, 2007	49.17	49.53	49.17	49.53
1143	NYSE	TS	Mon, Jul 2, 2007	49.12	49.92	49.06	49.81
1142	NYSE	TS	Fri, Jun 29, 2007	49.14	49.34	48.55	48.96
1141	NYSE	TS	Thu, Jun 28, 2007	48.57	49.23	48.54	48.97
1140	NYSE	TS	Wed, Jun 27, 2007	47.71	48.80	47.57	48.80
1139	NYSE	TS	Tue, Jun 26, 2007	47.87	48.28	47.80	47.91
1138	NYSE	TS	Mon, Jun 25, 2007	48.02	48.27	47.67	47.73
1137	NYSE	TS	Fri, Jun 22, 2007	48.32	48.48	47.85	48.23
1136	NYSE	TS	Thu, Jun 21, 2007	48.00	48.67	47.75	48.51
1135	NYSE	TS	Wed, Jun 20, 2007	48.14	48.24	47.69	47.75
1134	NYSE	TS	Tue, Jun 19, 2007	47.93	48.67	47.65	48.49
1133	NYSE	TS	Mon, Jun 18, 2007	47.73	48.11	47.51	47.83
1132	NYSE	TS	Fri, Jun 15, 2007	48.37	48.80	48.27	48.70
1131	NYSE	TS	Thu, Jun 14, 2007	47.28	48.38	47.28	48.16
1130	NYSE	TS	Wed, Jun 13, 2007	46.57	47.45	46.28	47.23
1129	NYSE	TS	Tue, Jun 12, 2007	46.92	47.12	46.21	46.21
1128	NYSE	TS	Mon, Jun 11, 2007	46.71	47.76	46.57	47.26
1127	NYSE	TS	Fri, Jun 8, 2007	46.59	47.09	45.95	47.00
1126	NYSE	TS	Thu, Jun 7, 2007	47.40	47.95	46.09	46.29
1125	NYSE	TS	Wed, Jun 6, 2007	48.59	48.66	47.82	48.02
1124	NYSE	TS	Tue, Jun 5, 2007	49.24	49.67	49.18	49.47
1123	NYSE	TS	Mon, Jun 4, 2007	49.05	49.95	49.00	49.80
1122	NYSE	TS	Fri, Jun 1, 2007	49.07	49.85	49.01	49.85
1121	NYSE	TS	Thu, May 31, 2007	48.53	49.97	48.43	49.65
1120	NYSE	TS	Wed, May 30, 2007	46.75	47.93	46.75	47.90
1119	NYSE	TS	Tue, May 29, 2007	47.80	47.88	47.29	47.50
1118	NYSE	TS	Fri, May 25, 2007	47.30	47.85	47.13	47.78
1117	NYSE	TS	Thu, May 24, 2007	47.41	47.60	45.96	46.27
1116	NYSE	TS	Wed, May 23, 2007	47.23	47.74	47.04	47.47
1115	NYSE	TS	Tue, May 22, 2007	46.75	46.95	46.30	46.73
1114	NYSE	TS	Mon, May 21, 2007	46.99	47.35	46.83	47.20
1113	NYSE	TS	Fri, May 18, 2007	46.02	46.60	45.94	46.44
1112	NYSE	TS	Thu, May 17, 2007	45.27	45.89	45.15	45.71
1111	NYSE	TS	Wed, May 16, 2007	45.61	45.71	45.05	45.42
1110	NYSE	TS	Tue, May 15, 2007	44.72	45.53	44.57	44.80
1109	NYSE	TS	Mon, May 14, 2007	44.65	44.78	44.21	44.36
1108	NYSE	TS	Fri, May 11, 2007	44.02	45.24	44.00	45.18
1107	NYSE	TS	Thu, May 10, 2007	44.15	44.33	43.31	43.50
1106	NYSE	TS	Wed, May 9, 2007	43.88	44.69	43.88	44.61
1105	NYSE	TS	Tue, May 8, 2007	44.26	44.29	43.51	43.99
1104	NYSE	TS	Mon, May 7, 2007	46.27	46.34	44.68	44.77
1103	NYSE	TS	Fri, May 4, 2007	47.37	47.77	47.37	47.52
1102	NYSE	TS	Thu, May 3, 2007	46.48	47.38	46.07	47.23
1101	NYSE	TS	Wed, May 2, 2007	46.28	46.41	45.99	46.20
1100	NYSE	TS	Tue, May 1, 2007	46.92	46.92	45.54	46.00
1099	NYSE	TS	Mon, Apr 30, 2007	47.08	47.52	46.27	46.36
1098	NYSE	TS	Fri, Apr 27, 2007	46.80	47.34	46.48	47.15
1097	NYSE	TS	Thu, Apr 26, 2007	47.03	47.03	46.31	46.48
1096	NYSE	TS	Wed, Apr 25, 2007	47.43	47.65	47.26	47.39
1095	NYSE	TS	Tue, Apr 24, 2007	47.02	47.08	46.71	46.87
1094	NYSE	TS	Mon, Apr 23, 2007	47.70	47.84	47.21	47.31
1093	NYSE	TS	Fri, Apr 20, 2007	47.77	47.95	47.40	47.87
1092	NYSE	TS	Thu, Apr 19, 2007	46.99	47.44	46.85	47.31
1091	NYSE	TS	Wed, Apr 18, 2007	47.29	47.77	47.19	47.62
1090	NYSE	TS	Tue, Apr 17, 2007	48.10	48.54	47.84	48.18
1089	NYSE	TS	Mon, Apr 16, 2007	48.51	48.67	48.32	48.59
1088	NYSE	TS	Fri, Apr 13, 2007	48.06	48.55	48.02	48.49
1087	NYSE	TS	Thu, Apr 12, 2007	46.95	47.98	46.90	47.92
1086	NYSE	TS	Wed, Apr 11, 2007	47.33	47.44	46.50	46.83
1085	NYSE	TS	Tue, Apr 10, 2007	46.96	47.49	46.91	47.42
1084	NYSE	TS	Mon, Apr 9, 2007	46.12	46.80	46.00	46.40
1083	NYSE	TS	Thu, Apr 5, 2007	46.21	46.50	46.05	46.14
1082	NYSE	TS	Wed, Apr 4, 2007	45.93	46.51	45.86	46.51
1081	NYSE	TS	Tue, Apr 3, 2007	46.16	46.47	45.98	46.32
1080	NYSE	TS	Mon, Apr 2, 2007	45.78	46.24	45.62	46.22
1079	NYSE	TS	Fri, Mar 30, 2007	46.11	46.50	45.85	45.90
1078	NYSE	TS	Thu, Mar 29, 2007	46.56	46.98	46.21	46.66
1077	NYSE	TS	Wed, Mar 28, 2007	45.26	45.99	45.13	45.89
1076	NYSE	TS	Tue, Mar 27, 2007	44.10	44.26	43.81	44.05
1075	NYSE	TS	Mon, Mar 26, 2007	44.59	44.75	43.92	44.44
1074	NYSE	TS	Fri, Mar 23, 2007	44.49	44.68	44.20	44.44
1073	NYSE	TS	Thu, Mar 22, 2007	43.76	43.99	43.36	43.58
1072	NYSE	TS	Wed, Mar 21, 2007	42.69	44.33	42.55	44.28
1071	NYSE	TS	Tue, Mar 20, 2007	42.26	43.03	42.23	42.72
1070	NYSE	TS	Mon, Mar 19, 2007	42.30	42.89	41.91	42.80
1069	NYSE	TS	Fri, Mar 16, 2007	41.61	41.96	41.35	41.48
1068	NYSE	TS	Thu, Mar 15, 2007	41.71	42.20	41.69	41.82
1067	NYSE	TS	Wed, Mar 14, 2007	42.05	42.41	41.24	42.35
1066	NYSE	TS	Tue, Mar 13, 2007	43.36	43.59	42.00	42.11
1065	NYSE	TS	Mon, Mar 12, 2007	43.95	44.32	43.38	44.00
1064	NYSE	TS	Fri, Mar 9, 2007	44.29	44.43	43.85	44.32
1063	NYSE	TS	Thu, Mar 8, 2007	44.89	45.02	44.18	44.50
1062	NYSE	TS	Wed, Mar 7, 2007	44.20	44.81	44.14	44.27
1061	NYSE	TS	Tue, Mar 6, 2007	44.00	45.15	43.90	44.89
1060	NYSE	TS	Mon, Mar 5, 2007	43.48	44.14	43.20	43.20
1059	NYSE	TS	Fri, Mar 2, 2007	45.30	45.48	44.55	44.76
1058	NYSE	TS	Thu, Mar 1, 2007	44.84	45.06	44.14	44.82
1057	NYSE	TS	Wed, Feb 28, 2007	45.86	46.05	45.16	45.45
1056	NYSE	TS	Tue, Feb 27, 2007	46.68	46.70	43.59	44.46
1055	NYSE	TS	Mon, Feb 26, 2007	48.25	48.39	47.91	48.20
1054	NYSE	TS	Fri, Feb 23, 2007	47.39	47.97	47.10	47.77
1053	NYSE	TS	Thu, Feb 22, 2007	47.18	47.49	46.70	47.43
1052	NYSE	TS	Wed, Feb 21, 2007	45.67	46.82	45.67	46.79
1051	NYSE	TS	Tue, Feb 20, 2007	46.78	46.84	46.10	46.79
1050	NYSE	TS	Fri, Feb 16, 2007	46.80	47.55	46.77	47.15
1049	NYSE	TS	Thu, Feb 15, 2007	47.32	47.41	47.04	47.38
1048	NYSE	TS	Wed, Feb 14, 2007	47.35	47.84	47.29	47.70
1047	NYSE	TS	Tue, Feb 13, 2007	47.12	47.71	46.85	47.71
1046	NYSE	TS	Mon, Feb 12, 2007	46.60	46.70	45.98	46.26
1045	NYSE	TS	Fri, Feb 9, 2007	47.22	47.51	46.65	46.93
1044	NYSE	TS	Thu, Feb 8, 2007	47.11	47.36	46.67	47.30
1043	NYSE	TS	Wed, Feb 7, 2007	48.21	48.33	47.26	47.51
1042	NYSE	TS	Tue, Feb 6, 2007	46.77	47.38	46.69	47.28
1041	NYSE	TS	Mon, Feb 5, 2007	46.55	46.78	46.26	46.30
1040	NYSE	TS	Fri, Feb 2, 2007	46.96	47.34	46.58	47.07
1039	NYSE	TS	Thu, Feb 1, 2007	47.70	47.95	47.17	47.90
1038	NYSE	TS	Wed, Jan 31, 2007	47.02	47.54	46.72	47.47
1037	NYSE	TS	Tue, Jan 30, 2007	46.14	47.08	46.04	46.85
1036	NYSE	TS	Mon, Jan 29, 2007	46.32	46.64	46.05	46.15
1035	NYSE	TS	Fri, Jan 26, 2007	47.01	47.05	46.41	46.80
1034	NYSE	TS	Thu, Jan 25, 2007	47.30	47.49	46.09	46.64
1033	NYSE	TS	Wed, Jan 24, 2007	47.89	48.10	47.15	47.98
1032	NYSE	TS	Tue, Jan 23, 2007	47.34	48.40	47.29	48.29
1031	NYSE	TS	Mon, Jan 22, 2007	47.94	47.95	46.90	47.03
1030	NYSE	TS	Fri, Jan 19, 2007	47.17	48.17	47.12	48.07
1029	NYSE	TS	Thu, Jan 18, 2007	47.89	48.03	46.57	46.85
1028	NYSE	TS	Wed, Jan 17, 2007	46.83	47.70	46.82	47.57
1027	NYSE	TS	Tue, Jan 16, 2007	48.62	48.80	47.83	48.17
1026	NYSE	TS	Fri, Jan 12, 2007	49.47	50.43	49.22	50.35
1025	NYSE	TS	Thu, Jan 11, 2007	48.82	48.95	47.60	47.64
1024	NYSE	TS	Wed, Jan 10, 2007	49.00	49.00	47.80	48.49
1023	NYSE	TS	Tue, Jan 9, 2007	46.82	46.95	45.87	46.37
1022	NYSE	TS	Mon, Jan 8, 2007	47.76	47.97	47.13	47.81
1021	NYSE	TS	Fri, Jan 5, 2007	47.67	47.73	46.51	47.30
1020	NYSE	TS	Thu, Jan 4, 2007	47.50	47.57	46.45	46.90
1019	NYSE	TS	Wed, Jan 3, 2007	50.06	50.13	47.91	48.52
1018	NYSE	TS	Fri, Dec 29, 2006	49.70	50.13	49.62	49.89
1017	NYSE	TS	Thu, Dec 28, 2006	49.64	49.82	49.28	49.44
1016	NYSE	TS	Wed, Dec 27, 2006	49.44	49.89	48.91	49.87
1015	NYSE	TS	Tue, Dec 26, 2006	49.48	50.24	48.85	49.14
1014	NYSE	TS	Fri, Dec 22, 2006	50.46	50.50	49.42	49.87
1013	NYSE	TS	Thu, Dec 21, 2006	50.15	50.54	49.84	50.40
1012	NYSE	TS	Wed, Dec 20, 2006	51.99	52.03	50.31	50.36
1011	NYSE	TS	Tue, Dec 19, 2006	49.41	51.15	49.22	50.75
1010	NYSE	TS	Mon, Dec 18, 2006	51.05	51.09	49.15	49.54
1009	NYSE	TS	Fri, Dec 15, 2006	51.89	51.89	50.68	51.02
1008	NYSE	TS	Thu, Dec 14, 2006	51.05	51.21	49.23	49.54
1007	NYSE	TS	Wed, Dec 13, 2006	48.75	50.69	48.44	50.19
1006	NYSE	TS	Tue, Dec 12, 2006	46.62	46.82	46.03	46.21
1005	NYSE	TS	Mon, Dec 11, 2006	46.54	46.68	46.21	46.49
1004	NYSE	TS	Fri, Dec 8, 2006	46.25	46.75	45.94	46.58
1003	NYSE	TS	Thu, Dec 7, 2006	46.35	46.56	45.83	45.84
1002	NYSE	TS	Wed, Dec 6, 2006	46.20	46.82	45.98	46.32
1001	NYSE	TS	Tue, Dec 5, 2006	46.23	47.06	46.15	46.79
1000	NYSE	TS	Mon, Dec 4, 2006	45.76	46.34	45.40	46.23
999	NYSE	TS	Fri, Dec 1, 2006	46.04	46.15	45.11	45.52
998	NYSE	TS	Thu, Nov 30, 2006	47.02	47.12	46.03	47.01
997	NYSE	TS	Wed, Nov 29, 2006	45.92	46.91	45.81	46.76
996	NYSE	TS	Tue, Nov 28, 2006	44.76	45.45	44.67	45.39
995	NYSE	TS	Mon, Nov 27, 2006	45.72	45.83	44.54	44.84
994	NYSE	TS	Fri, Nov 24, 2006	45.96	46.21	45.87	46.07
993	NYSE	TS	Wed, Nov 22, 2006	45.89	46.13	45.41	45.94
992	NYSE	TS	Tue, Nov 21, 2006	44.44	45.00	44.18	44.83
991	NYSE	TS	Mon, Nov 20, 2006	43.52	44.17	43.27	43.56
990	NYSE	TS	Fri, Nov 17, 2006	42.56	43.23	42.46	42.96
989	NYSE	TS	Thu, Nov 16, 2006	44.58	44.70	43.40	43.55
988	NYSE	TS	Wed, Nov 15, 2006	44.41	44.91	44.26	44.70
987	NYSE	TS	Tue, Nov 14, 2006	44.46	44.69	43.89	44.51
986	NYSE	TS	Mon, Nov 13, 2006	44.40	44.49	43.90	44.34
985	NYSE	TS	Fri, Nov 10, 2006	45.05	45.08	44.22	44.71
984	NYSE	TS	Thu, Nov 9, 2006	43.37	44.74	43.09	44.28
983	NYSE	TS	Wed, Nov 8, 2006	44.00	44.00	43.05	43.39
982	NYSE	TS	Tue, Nov 7, 2006	42.48	42.61	41.96	42.22
981	NYSE	TS	Mon, Nov 6, 2006	41.93	42.42	41.77	42.19
980	NYSE	TS	Fri, Nov 3, 2006	41.33	41.49	40.96	41.20
979	NYSE	TS	Thu, Nov 2, 2006	40.31	41.35	40.25	40.89
978	NYSE	TS	Wed, Nov 1, 2006	39.08	39.39	38.50	38.74
977	NYSE	TS	Tue, Oct 31, 2006	38.85	38.91	38.27	38.59
976	NYSE	TS	Mon, Oct 30, 2006	38.74	38.94	38.40	38.52
975	NYSE	TS	Fri, Oct 27, 2006	39.14	39.42	38.61	39.02
974	NYSE	TS	Thu, Oct 26, 2006	39.47	39.47	38.50	38.94
973	NYSE	TS	Wed, Oct 25, 2006	38.61	39.29	38.52	38.99
972	NYSE	TS	Tue, Oct 24, 2006	37.18	37.84	37.07	37.69
971	NYSE	TS	Mon, Oct 23, 2006	36.75	37.29	36.72	37.05
970	NYSE	TS	Fri, Oct 20, 2006	38.29	38.29	37.56	37.76
969	NYSE	TS	Thu, Oct 19, 2006	37.21	37.78	37.10	37.71
968	NYSE	TS	Wed, Oct 18, 2006	37.07	37.23	36.96	37.09
967	NYSE	TS	Tue, Oct 17, 2006	36.69	36.76	35.76	36.31
966	NYSE	TS	Mon, Oct 16, 2006	36.05	36.85	35.95	36.63
965	NYSE	TS	Fri, Oct 13, 2006	34.90	35.68	34.88	35.28
964	NYSE	TS	Thu, Oct 12, 2006	34.16	34.97	34.12	34.82
963	NYSE	TS	Wed, Oct 11, 2006	34.40	34.55	33.65	34.05
962	NYSE	TS	Tue, Oct 10, 2006	34.68	35.06	34.45	34.99
961	NYSE	TS	Mon, Oct 9, 2006	34.95	35.60	34.81	34.89
960	NYSE	TS	Fri, Oct 6, 2006	34.70	34.85	34.44	34.68
959	NYSE	TS	Thu, Oct 5, 2006	34.87	35.50	34.62	35.20
958	NYSE	TS	Wed, Oct 4, 2006	34.56	34.82	34.12	34.80
957	NYSE	TS	Tue, Oct 3, 2006	35.27	35.27	34.27	34.44
956	NYSE	TS	Mon, Oct 2, 2006	36.06	36.27	35.77	35.77
955	NYSE	TS	Fri, Sep 29, 2006	35.68	35.77	35.30	35.38
954	NYSE	TS	Thu, Sep 28, 2006	36.00	36.19	35.65	35.90
953	NYSE	TS	Wed, Sep 27, 2006	35.75	36.07	35.59	35.76
952	NYSE	TS	Tue, Sep 26, 2006	34.84	35.58	34.84	35.43
951	NYSE	TS	Mon, Sep 25, 2006	35.40	35.40	34.09	34.84
950	NYSE	TS	Fri, Sep 22, 2006	36.52	36.54	35.39	35.60
949	NYSE	TS	Thu, Sep 21, 2006	36.29	36.70	35.92	36.05
948	NYSE	TS	Wed, Sep 20, 2006	36.37	36.77	35.91	36.29
947	NYSE	TS	Tue, Sep 19, 2006	36.68	36.76	35.52	36.12
946	NYSE	TS	Mon, Sep 18, 2006	35.84	36.49	35.79	36.24
945	NYSE	TS	Fri, Sep 15, 2006	35.71	35.71	34.96	35.09
944	NYSE	TS	Thu, Sep 14, 2006	36.36	36.59	35.43	35.87
943	NYSE	TS	Wed, Sep 13, 2006	35.73	36.44	35.72	36.19
942	NYSE	TS	Tue, Sep 12, 2006	34.90	35.75	34.90	35.36
941	NYSE	TS	Mon, Sep 11, 2006	35.77	35.83	34.05	34.32
940	NYSE	TS	Fri, Sep 8, 2006	36.39	36.41	36.00	36.11
939	NYSE	TS	Thu, Sep 7, 2006	36.30	36.95	36.11	36.71
938	NYSE	TS	Wed, Sep 6, 2006	37.20	37.54	36.70	37.00
937	NYSE	TS	Tue, Sep 5, 2006	37.29	38.09	37.24	37.94
936	NYSE	TS	Fri, Sep 1, 2006	37.25	38.19	37.19	37.80
935	NYSE	TS	Thu, Aug 31, 2006	37.30	37.31	36.71	36.71
934	NYSE	TS	Wed, Aug 30, 2006	37.70	37.79	36.79	37.01
933	NYSE	TS	Tue, Aug 29, 2006	37.60	37.96	37.09	37.75
932	NYSE	TS	Mon, Aug 28, 2006	37.86	38.18	37.55	37.80
931	NYSE	TS	Fri, Aug 25, 2006	37.75	38.34	37.58	38.07
930	NYSE	TS	Thu, Aug 24, 2006	37.75	37.75	37.38	37.51
929	NYSE	TS	Wed, Aug 23, 2006	37.67	37.79	36.75	37.01
928	NYSE	TS	Tue, Aug 22, 2006	37.13	37.80	37.13	37.62
927	NYSE	TS	Mon, Aug 21, 2006	37.35	37.50	37.21	37.28
926	NYSE	TS	Fri, Aug 18, 2006	37.15	37.33	36.73	37.21
925	NYSE	TS	Thu, Aug 17, 2006	36.92	37.50	36.31	36.82
924	NYSE	TS	Wed, Aug 16, 2006	36.92	37.57	36.82	37.41
923	NYSE	TS	Tue, Aug 15, 2006	36.40	36.50	36.01	36.43
922	NYSE	TS	Mon, Aug 14, 2006	36.53	36.62	35.71	35.90
921	NYSE	TS	Fri, Aug 11, 2006	36.41	36.60	36.15	36.31
920	NYSE	TS	Thu, Aug 10, 2006	36.62	36.78	35.92	36.59
919	NYSE	TS	Wed, Aug 9, 2006	36.77	37.09	36.15	36.34
918	NYSE	TS	Tue, Aug 8, 2006	37.28	37.43	36.38	36.75
917	NYSE	TS	Mon, Aug 7, 2006	38.28	38.54	37.35	38.14
916	NYSE	TS	Fri, Aug 4, 2006	39.96	40.29	38.29	38.98
915	NYSE	TS	Thu, Aug 3, 2006	39.20	40.50	39.20	40.39
914	NYSE	TS	Wed, Aug 2, 2006	39.48	40.15	39.43	40.14
913	NYSE	TS	Tue, Aug 1, 2006	38.72	39.57	38.15	39.41
912	NYSE	TS	Mon, Jul 31, 2006	38.03	39.54	37.70	38.92
911	NYSE	TS	Fri, Jul 28, 2006	37.99	38.30	37.86	38.14
910	NYSE	TS	Thu, Jul 27, 2006	38.81	39.00	37.29	37.80
909	NYSE	TS	Wed, Jul 26, 2006	38.21	38.89	37.70	38.51
908	NYSE	TS	Tue, Jul 25, 2006	37.86	38.60	37.29	38.39
907	NYSE	TS	Mon, Jul 24, 2006	36.86	38.07	36.80	37.81
906	NYSE	TS	Fri, Jul 21, 2006	37.07	37.07	36.12	36.39
905	NYSE	TS	Thu, Jul 20, 2006	38.17	38.24	36.97	36.97
904	NYSE	TS	Wed, Jul 19, 2006	35.97	38.79	35.89	38.26
903	NYSE	TS	Tue, Jul 18, 2006	36.23	36.44	35.54	36.19
902	NYSE	TS	Mon, Jul 17, 2006	36.93	37.41	36.05	36.55
901	NYSE	TS	Fri, Jul 14, 2006	38.15	38.43	37.38	38.11
900	NYSE	TS	Thu, Jul 13, 2006	38.90	38.90	36.93	37.44
899	NYSE	TS	Wed, Jul 12, 2006	39.95	40.16	39.36	39.39
898	NYSE	TS	Tue, Jul 11, 2006	39.58	40.56	39.45	40.44
897	NYSE	TS	Mon, Jul 10, 2006	39.58	39.94	38.81	39.44
896	NYSE	TS	Fri, Jul 7, 2006	40.03	40.45	38.77	39.17
895	NYSE	TS	Thu, Jul 6, 2006	39.73	40.18	39.37	40.03
894	NYSE	TS	Wed, Jul 5, 2006	39.72	39.79	38.50	39.11
893	NYSE	TS	Mon, Jul 3, 2006	40.61	41.32	40.41	40.95
892	NYSE	TS	Fri, Jun 30, 2006	40.45	40.66	39.84	40.49
891	NYSE	TS	Thu, Jun 29, 2006	38.08	40.10	38.00	39.99
890	NYSE	TS	Wed, Jun 28, 2006	37.75	38.12	37.31	38.03
889	NYSE	TS	Tue, Jun 27, 2006	38.38	38.86	36.81	37.09
888	NYSE	TS	Mon, Jun 26, 2006	37.25	37.76	36.86	37.67
887	NYSE	TS	Fri, Jun 23, 2006	35.41	36.72	35.35	36.00
886	NYSE	TS	Thu, Jun 22, 2006	35.06	35.65	34.57	35.37
885	NYSE	TS	Wed, Jun 21, 2006	34.06	35.45	34.06	35.25
884	NYSE	TS	Tue, Jun 20, 2006	34.30	34.91	33.75	34.04
883	NYSE	TS	Mon, Jun 19, 2006	35.20	35.35	33.32	33.92
882	NYSE	TS	Fri, Jun 16, 2006	34.77	35.29	34.26	34.97
881	NYSE	TS	Thu, Jun 15, 2006	33.65	35.70	33.61	35.41
880	NYSE	TS	Wed, Jun 14, 2006	33.58	33.86	32.62	33.42
879	NYSE	TS	Tue, Jun 13, 2006	32.81	33.96	32.03	32.53
878	NYSE	TS	Mon, Jun 12, 2006	33.75	33.79	31.63	31.85
877	NYSE	TS	Fri, Jun 9, 2006	34.29	34.38	32.15	33.76
876	NYSE	TS	Thu, Jun 8, 2006	33.72	34.97	32.12	34.64
875	NYSE	TS	Wed, Jun 7, 2006	35.98	36.13	34.31	34.35
874	NYSE	TS	Tue, Jun 6, 2006	36.63	36.76	35.01	36.21
873	NYSE	TS	Mon, Jun 5, 2006	38.86	38.86	36.60	36.68
872	NYSE	TS	Fri, Jun 2, 2006	38.20	38.20	37.37	37.60
871	NYSE	TS	Thu, Jun 1, 2006	36.49	37.35	36.30	37.31
870	NYSE	TS	Wed, May 31, 2006	38.25	38.45	36.75	36.89
869	NYSE	TS	Tue, May 30, 2006	39.14	39.27	36.66	36.82
868	NYSE	TS	Fri, May 26, 2006	37.55	38.37	37.27	38.11
867	NYSE	TS	Thu, May 25, 2006	36.50	37.16	35.56	36.61
866	NYSE	TS	Wed, May 24, 2006	36.07	36.31	33.95	34.94
865	NYSE	TS	Tue, May 23, 2006	35.79	37.72	35.79	35.87
864	NYSE	TS	Mon, May 22, 2006	33.82	34.55	32.04	34.07
863	NYSE	TS	Fri, May 19, 2006	35.88	36.10	34.71	35.38
862	NYSE	TS	Thu, May 18, 2006	36.58	37.25	34.51	34.93
861	NYSE	TS	Wed, May 17, 2006	38.51	39.16	36.45	36.63
860	NYSE	TS	Tue, May 16, 2006	39.11	40.25	38.07	39.35
859	NYSE	TS	Mon, May 15, 2006	42.00	42.00	38.43	39.57
858	NYSE	TS	Fri, May 12, 2006	43.56	43.56	41.24	41.53
857	NYSE	TS	Thu, May 11, 2006	44.48	44.74	42.56	42.66
856	NYSE	TS	Wed, May 10, 2006	44.06	44.70	43.35	44.06
855	NYSE	TS	Tue, May 9, 2006	44.06	44.92	43.75	44.70
854	NYSE	TS	Mon, May 8, 2006	43.90	43.90	42.51	42.95
853	NYSE	TS	Fri, May 5, 2006	44.60	44.94	43.80	44.44
852	NYSE	TS	Thu, May 4, 2006	44.27	44.55	43.10	43.30
851	NYSE	TS	Wed, May 3, 2006	45.57	45.60	43.20	44.00
850	NYSE	TS	Tue, May 2, 2006	46.12	46.99	45.40	46.87
849	NYSE	TS	Mon, May 1, 2006	47.00	47.73	46.10	46.11
848	NYSE	TS	Fri, Apr 28, 2006	43.78	47.25	43.78	45.90
847	NYSE	TS	Thu, Apr 27, 2006	44.05	44.55	42.90	43.46
846	NYSE	TS	Wed, Apr 26, 2006	45.77	46.90	45.47	45.70
845	NYSE	TS	Tue, Apr 25, 2006	47.52	47.82	46.00	46.51
844	NYSE	TS	Mon, Apr 24, 2006	46.32	48.26	46.20	48.26
843	NYSE	TS	Fri, Apr 21, 2006	44.58	46.65	44.41	46.16
842	NYSE	TS	Thu, Apr 20, 2006	45.08	45.32	43.15	43.28
841	NYSE	TS	Wed, Apr 19, 2006	43.63	45.24	43.55	44.98
840	NYSE	TS	Tue, Apr 18, 2006	43.73	44.66	43.19	44.42
839	NYSE	TS	Mon, Apr 17, 2006	42.20	43.97	42.20	43.70
838	NYSE	TS	Thu, Apr 13, 2006	41.22	42.06	40.61	41.94
837	NYSE	TS	Wed, Apr 12, 2006	41.11	41.90	40.89	41.84
836	NYSE	TS	Tue, Apr 11, 2006	42.18	42.36	40.30	40.73
835	NYSE	TS	Mon, Apr 10, 2006	40.97	41.23	40.55	41.23
834	NYSE	TS	Fri, Apr 7, 2006	41.55	41.85	39.15	39.52
833	NYSE	TS	Thu, Apr 6, 2006	41.53	41.90	40.36	40.88
832	NYSE	TS	Wed, Apr 5, 2006	39.48	40.51	39.38	40.45
831	NYSE	TS	Tue, Apr 4, 2006	37.27	38.37	37.21	38.04
830	NYSE	TS	Mon, Apr 3, 2006	36.40	37.74	36.34	37.26
829	NYSE	TS	Fri, Mar 31, 2006	36.12	36.37	35.60	36.13
828	NYSE	TS	Thu, Mar 30, 2006	36.20	36.57	35.71	36.50
827	NYSE	TS	Wed, Mar 29, 2006	35.84	36.70	35.84	36.13
826	NYSE	TS	Tue, Mar 28, 2006	35.92	36.18	35.43	35.62
825	NYSE	TS	Mon, Mar 27, 2006	36.68	37.05	36.30	36.65
824	NYSE	TS	Fri, Mar 24, 2006	36.03	37.00	36.00	36.91
823	NYSE	TS	Thu, Mar 23, 2006	35.88	36.15	35.56	35.82
822	NYSE	TS	Wed, Mar 22, 2006	36.04	36.46	35.85	36.16
821	NYSE	TS	Tue, Mar 21, 2006	36.17	36.99	35.42	35.60
820	NYSE	TS	Mon, Mar 20, 2006	36.68	37.21	36.11	36.64
819	NYSE	TS	Fri, Mar 17, 2006	36.86	37.04	36.52	36.61
818	NYSE	TS	Thu, Mar 16, 2006	36.98	37.30	36.60	36.90
817	NYSE	TS	Wed, Mar 15, 2006	36.95	37.32	36.50	37.25
816	NYSE	TS	Tue, Mar 14, 2006	35.65	37.00	35.55	36.92
815	NYSE	TS	Mon, Mar 13, 2006	35.30	35.72	35.13	35.51
814	NYSE	TS	Fri, Mar 10, 2006	34.40	35.40	33.95	34.98
813	NYSE	TS	Thu, Mar 9, 2006	34.45	35.08	33.72	34.12
812	NYSE	TS	Wed, Mar 8, 2006	34.04	34.90	33.29	34.40
811	NYSE	TS	Tue, Mar 7, 2006	35.21	35.21	34.05	34.45
810	NYSE	TS	Mon, Mar 6, 2006	36.85	37.17	35.52	35.82
809	NYSE	TS	Fri, Mar 3, 2006	35.80	36.75	35.57	36.75
808	NYSE	TS	Thu, Mar 2, 2006	34.48	36.04	34.30	35.88
807	NYSE	TS	Wed, Mar 1, 2006	32.24	33.60	32.23	33.45
806	NYSE	TS	Tue, Feb 28, 2006	32.22	32.22	30.95	32.03
805	NYSE	TS	Mon, Feb 27, 2006	32.70	32.71	31.90	32.10
804	NYSE	TS	Fri, Feb 24, 2006	31.67	32.30	31.56	32.08
803	NYSE	TS	Thu, Feb 23, 2006	31.26	31.70	31.03	31.43
802	NYSE	TS	Wed, Feb 22, 2006	31.80	31.80	31.28	31.37
801	NYSE	TS	Tue, Feb 21, 2006	31.24	32.60	31.23	32.03
800	NYSE	TS	Fri, Feb 17, 2006	30.33	30.82	30.24	30.79
799	NYSE	TS	Thu, Feb 16, 2006	29.69	30.34	29.48	30.10
798	NYSE	TS	Wed, Feb 15, 2006	29.73	29.94	28.50	28.76
797	NYSE	TS	Tue, Feb 14, 2006	29.17	29.92	28.87	29.70
796	NYSE	TS	Mon, Feb 13, 2006	30.64	30.65	29.51	29.78
795	NYSE	TS	Fri, Feb 10, 2006	30.91	31.60	30.28	31.22
794	NYSE	TS	Thu, Feb 9, 2006	31.17	31.63	30.70	30.82
793	NYSE	TS	Wed, Feb 8, 2006	29.97	31.40	29.36	31.29
792	NYSE	TS	Tue, Feb 7, 2006	30.78	30.80	29.00	29.58
791	NYSE	TS	Mon, Feb 6, 2006	30.95	31.60	30.85	31.46
790	NYSE	TS	Fri, Feb 3, 2006	30.52	31.16	30.16	30.34
789	NYSE	TS	Thu, Feb 2, 2006	31.13	31.95	29.90	30.35
788	NYSE	TS	Wed, Feb 1, 2006	31.98	32.16	31.38	31.50
787	NYSE	TS	Tue, Jan 31, 2006	31.84	32.88	31.60	32.49
786	NYSE	TS	Mon, Jan 30, 2006	32.92	32.98	31.86	32.21
785	NYSE	TS	Fri, Jan 27, 2006	31.80	32.70	31.73	32.49
784	NYSE	TS	Thu, Jan 26, 2006	30.23	31.12	30.10	31.03
783	NYSE	TS	Wed, Jan 25, 2006	30.22	30.55	29.68	29.89
782	NYSE	TS	Tue, Jan 24, 2006	30.46	31.11	30.46	30.93
781	NYSE	TS	Mon, Jan 23, 2006	30.84	31.50	30.31	30.83
780	NYSE	TS	Fri, Jan 20, 2006	29.90	30.13	29.34	29.74
779	NYSE	TS	Thu, Jan 19, 2006	28.00	29.70	28.00	29.37
778	NYSE	TS	Wed, Jan 18, 2006	27.19	27.24	26.30	26.60
777	NYSE	TS	Tue, Jan 17, 2006	26.21	27.50	26.18	27.41
776	NYSE	TS	Fri, Jan 13, 2006	25.64	26.08	25.63	26.06
775	NYSE	TS	Thu, Jan 12, 2006	26.41	26.41	25.26	25.32
774	NYSE	TS	Wed, Jan 11, 2006	25.89	26.28	25.74	26.06
773	NYSE	TS	Tue, Jan 10, 2006	24.92	25.88	24.82	25.80
772	NYSE	TS	Mon, Jan 9, 2006	25.40	25.65	25.10	25.30
771	NYSE	TS	Fri, Jan 6, 2006	24.76	25.29	24.75	24.85
770	NYSE	TS	Thu, Jan 5, 2006	24.71	24.87	24.33	24.42
769	NYSE	TS	Wed, Jan 4, 2006	24.59	24.70	24.37	24.57
768	NYSE	TS	Tue, Jan 3, 2006	24.74	24.90	24.16	24.71
767	NYSE	TS	Fri, Dec 30, 2005	22.75	23.01	22.50	22.90
766	NYSE	TS	Thu, Dec 29, 2005	23.18	23.30	22.85	22.97
765	NYSE	TS	Wed, Dec 28, 2005	22.95	23.30	22.90	23.00
764	NYSE	TS	Tue, Dec 27, 2005	23.20	23.20	22.35	22.65
763	NYSE	TS	Fri, Dec 23, 2005	23.52	23.53	23.16	23.43
762	NYSE	TS	Thu, Dec 22, 2005	24.02	24.02	23.47	23.57
761	NYSE	TS	Wed, Dec 21, 2005	23.66	24.11	23.66	23.80
760	NYSE	TS	Tue, Dec 20, 2005	23.74	23.95	23.53	23.64
759	NYSE	TS	Mon, Dec 19, 2005	23.87	24.26	23.38	23.47
758	NYSE	TS	Fri, Dec 16, 2005	24.15	24.22	23.79	24.04
757	NYSE	TS	Thu, Dec 15, 2005	24.38	24.42	24.00	24.16
756	NYSE	TS	Wed, Dec 14, 2005	24.32	24.81	24.32	24.38
755	NYSE	TS	Tue, Dec 13, 2005	24.69	24.72	24.13	24.25
754	NYSE	TS	Mon, Dec 12, 2005	24.87	24.87	24.31	24.78
753	NYSE	TS	Fri, Dec 9, 2005	25.34	25.40	24.52	24.83
752	NYSE	TS	Thu, Dec 8, 2005	24.47	25.80	24.46	25.64
751	NYSE	TS	Wed, Dec 7, 2005	24.88	25.38	24.00	24.30
750	NYSE	TS	Tue, Dec 6, 2005	24.70	25.14	24.66	24.93
749	NYSE	TS	Mon, Dec 5, 2005	24.79	25.15	24.73	24.84
748	NYSE	TS	Fri, Dec 2, 2005	23.85	24.66	23.64	24.60
747	NYSE	TS	Thu, Dec 1, 2005	22.53	22.99	22.50	22.90
746	NYSE	TS	Wed, Nov 30, 2005	22.28	22.45	22.04	22.36
745	NYSE	TS	Tue, Nov 29, 2005	21.95	22.61	21.95	22.43
744	NYSE	TS	Mon, Nov 28, 2005	22.70	22.77	22.01	22.10
743	NYSE	TS	Fri, Nov 25, 2005	22.91	23.04	22.72	22.96
742	NYSE	TS	Wed, Nov 23, 2005	22.90	23.25	22.77	22.89
741	NYSE	TS	Tue, Nov 22, 2005	22.52	23.12	22.21	23.08
740	NYSE	TS	Mon, Nov 21, 2005	22.16	22.66	21.92	22.59
739	NYSE	TS	Fri, Nov 18, 2005	22.26	22.26	21.60	21.90
738	NYSE	TS	Thu, Nov 17, 2005	22.10	22.66	21.84	22.10
737	NYSE	TS	Wed, Nov 16, 2005	21.05	21.93	20.75	21.87
736	NYSE	TS	Tue, Nov 15, 2005	21.20	22.00	20.99	21.50
735	NYSE	TS	Mon, Nov 14, 2005	21.47	21.56	21.10	21.34
734	NYSE	TS	Fri, Nov 11, 2005	21.19	21.48	21.12	21.40
733	NYSE	TS	Thu, Nov 10, 2005	22.26	22.26	21.06	21.20
732	NYSE	TS	Wed, Nov 9, 2005	23.37	23.37	22.15	22.30
731	NYSE	TS	Tue, Nov 8, 2005	22.48	23.64	22.36	22.82
730	NYSE	TS	Mon, Nov 7, 2005	23.40	23.48	22.22	22.76
729	NYSE	TS	Fri, Nov 4, 2005	23.79	23.79	23.02	23.39
728	NYSE	TS	Thu, Nov 3, 2005	23.56	24.12	23.50	23.95
727	NYSE	TS	Wed, Nov 2, 2005	21.87	23.28	21.87	23.27
726	NYSE	TS	Tue, Nov 1, 2005	21.62	21.93	21.49	21.74
725	NYSE	TS	Mon, Oct 31, 2005	21.34	22.27	21.33	21.97
724	NYSE	TS	Fri, Oct 28, 2005	21.03	21.62	20.62	21.62
723	NYSE	TS	Thu, Oct 27, 2005	22.11	22.17	20.80	20.97
722	NYSE	TS	Wed, Oct 26, 2005	22.05	22.40	21.91	22.05
721	NYSE	TS	Tue, Oct 25, 2005	22.30	22.95	21.72	21.90
720	NYSE	TS	Mon, Oct 24, 2005	21.56	22.44	21.56	22.39
719	NYSE	TS	Fri, Oct 21, 2005	21.45	21.91	20.94	21.78
718	NYSE	TS	Thu, Oct 20, 2005	22.15	22.31	20.97	21.03
717	NYSE	TS	Wed, Oct 19, 2005	21.59	22.79	21.11	22.70
716	NYSE	TS	Tue, Oct 18, 2005	22.57	22.88	21.91	22.03
715	NYSE	TS	Mon, Oct 17, 2005	23.34	23.42	22.93	23.25
714	NYSE	TS	Fri, Oct 14, 2005	22.81	23.40	22.15	23.32
713	NYSE	TS	Thu, Oct 13, 2005	22.58	22.58	21.74	22.29
712	NYSE	TS	Wed, Oct 12, 2005	24.91	25.00	22.80	23.42
711	NYSE	TS	Tue, Oct 11, 2005	24.55	25.09	24.30	24.80
710	NYSE	TS	Mon, Oct 10, 2005	25.59	25.83	24.22	24.50
709	NYSE	TS	Fri, Oct 7, 2005	25.02	25.47	24.47	25.47
708	NYSE	TS	Thu, Oct 6, 2005	25.55	25.70	23.76	24.17
707	NYSE	TS	Wed, Oct 5, 2005	27.15	27.22	25.48	25.70
706	NYSE	TS	Tue, Oct 4, 2005	28.98	28.98	26.86	26.89
705	NYSE	TS	Mon, Oct 3, 2005	28.26	28.59	28.06	28.58
704	NYSE	TS	Fri, Sep 30, 2005	27.14	28.04	27.05	27.57
703	NYSE	TS	Thu, Sep 29, 2005	27.74	27.75	27.10	27.71
702	NYSE	TS	Wed, Sep 28, 2005	27.39	27.85	27.39	27.60
701	NYSE	TS	Tue, Sep 27, 2005	26.00	26.41	25.86	26.36
700	NYSE	TS	Mon, Sep 26, 2005	25.09	25.50	24.70	25.47
699	NYSE	TS	Fri, Sep 23, 2005	24.94	25.43	24.70	25.43
698	NYSE	TS	Thu, Sep 22, 2005	24.41	25.05	24.32	24.74
697	NYSE	TS	Wed, Sep 21, 2005	24.27	24.69	24.01	24.60
696	NYSE	TS	Tue, Sep 20, 2005	24.65	24.75	24.12	24.49
695	NYSE	TS	Mon, Sep 19, 2005	23.89	24.20	23.89	24.00
694	NYSE	TS	Fri, Sep 16, 2005	23.55	23.82	23.45	23.79
693	NYSE	TS	Thu, Sep 15, 2005	23.58	23.58	23.04	23.10
692	NYSE	TS	Wed, Sep 14, 2005	22.94	23.07	22.57	22.88
691	NYSE	TS	Tue, Sep 13, 2005	22.79	22.95	22.56	22.68
690	NYSE	TS	Mon, Sep 12, 2005	23.43	23.60	22.54	22.80
689	NYSE	TS	Fri, Sep 9, 2005	23.80	23.85	23.43	23.63
688	NYSE	TS	Thu, Sep 8, 2005	23.78	24.00	23.68	23.80
687	NYSE	TS	Wed, Sep 7, 2005	23.75	23.88	23.13	23.43
686	NYSE	TS	Tue, Sep 6, 2005	24.79	24.79	23.60	23.75
685	NYSE	TS	Fri, Sep 2, 2005	23.85	23.85	23.33	23.42
684	NYSE	TS	Thu, Sep 1, 2005	23.20	23.95	23.16	23.88
683	NYSE	TS	Wed, Aug 31, 2005	22.60	23.24	22.60	22.90
682	NYSE	TS	Tue, Aug 30, 2005	21.90	22.31	21.84	22.31
681	NYSE	TS	Mon, Aug 29, 2005	21.90	22.02	21.49	22.00
680	NYSE	TS	Fri, Aug 26, 2005	21.84	21.95	21.41	21.62
679	NYSE	TS	Thu, Aug 25, 2005	20.63	21.18	20.63	21.16
678	NYSE	TS	Wed, Aug 24, 2005	20.40	20.58	20.24	20.43
677	NYSE	TS	Tue, Aug 23, 2005	20.39	20.45	19.97	20.30
676	NYSE	TS	Mon, Aug 22, 2005	19.92	20.36	19.80	20.31
675	NYSE	TS	Fri, Aug 19, 2005	19.57	19.92	19.53	19.56
674	NYSE	TS	Thu, Aug 18, 2005	19.95	20.01	19.52	19.56
673	NYSE	TS	Wed, Aug 17, 2005	20.00	20.37	19.74	19.91
672	NYSE	TS	Tue, Aug 16, 2005	20.48	20.54	19.85	20.00
671	NYSE	TS	Mon, Aug 15, 2005	20.58	20.80	20.47	20.78
670	NYSE	TS	Fri, Aug 12, 2005	21.30	21.30	20.19	20.58
669	NYSE	TS	Thu, Aug 11, 2005	20.56	20.93	20.56	20.93
668	NYSE	TS	Wed, Aug 10, 2005	20.10	20.46	20.07	20.23
667	NYSE	TS	Tue, Aug 9, 2005	20.55	20.55	19.96	20.10
666	NYSE	TS	Mon, Aug 8, 2005	20.86	21.05	20.28	20.34
665	NYSE	TS	Fri, Aug 5, 2005	20.76	20.82	20.12	20.82
664	NYSE	TS	Thu, Aug 4, 2005	20.25	20.70	20.05	20.70
663	NYSE	TS	Wed, Aug 3, 2005	20.55	20.69	19.83	20.05
662	NYSE	TS	Tue, Aug 2, 2005	19.79	20.07	19.68	20.03
661	NYSE	TS	Mon, Aug 1, 2005	19.22	19.24	18.92	19.19
660	NYSE	TS	Fri, Jul 29, 2005	19.00	19.25	18.74	18.77
659	NYSE	TS	Thu, Jul 28, 2005	18.42	18.73	18.32	18.72
658	NYSE	TS	Wed, Jul 27, 2005	17.58	17.89	17.50	17.83
657	NYSE	TS	Tue, Jul 26, 2005	17.33	17.38	17.16	17.30
656	NYSE	TS	Mon, Jul 25, 2005	17.66	17.71	17.23	17.33
655	NYSE	TS	Fri, Jul 22, 2005	17.40	17.65	17.39	17.49
654	NYSE	TS	Thu, Jul 21, 2005	17.19	17.35	17.04	17.23
653	NYSE	TS	Wed, Jul 20, 2005	17.20	17.31	17.17	17.24
652	NYSE	TS	Tue, Jul 19, 2005	16.84	16.94	16.74	16.92
651	NYSE	TS	Mon, Jul 18, 2005	17.05	17.08	16.80	16.84
650	NYSE	TS	Fri, Jul 15, 2005	16.70	17.03	16.70	16.90
649	NYSE	TS	Thu, Jul 14, 2005	17.45	17.47	16.50	16.78
648	NYSE	TS	Wed, Jul 13, 2005	17.90	17.90	17.40	17.42
647	NYSE	TS	Tue, Jul 12, 2005	18.09	18.12	17.75	17.85
646	NYSE	TS	Mon, Jul 11, 2005	17.94	18.20	17.77	17.92
645	NYSE	TS	Fri, Jul 8, 2005	17.29	17.70	17.19	17.24
644	NYSE	TS	Thu, Jul 7, 2005	16.74	17.00	16.60	16.99
643	NYSE	TS	Wed, Jul 6, 2005	16.80	16.95	16.73	16.79
642	NYSE	TS	Tue, Jul 5, 2005	16.40	16.75	16.16	16.29
641	NYSE	TS	Fri, Jul 1, 2005	15.70	15.76	15.62	15.70
640	NYSE	TS	Thu, Jun 30, 2005	15.92	15.93	15.61	15.65
639	NYSE	TS	Wed, Jun 29, 2005	16.02	16.20	15.80	15.90
638	NYSE	TS	Tue, Jun 28, 2005	15.89	16.15	15.87	16.02
637	NYSE	TS	Mon, Jun 27, 2005	15.57	15.78	15.54	15.76
636	NYSE	TS	Fri, Jun 24, 2005	15.56	15.60	15.45	15.56
635	NYSE	TS	Thu, Jun 23, 2005	15.54	15.70	15.49	15.56
634	NYSE	TS	Wed, Jun 22, 2005	15.43	15.73	15.43	15.54
633	NYSE	TS	Tue, Jun 21, 2005	15.51	15.51	15.25	15.43
632	NYSE	TS	Mon, Jun 20, 2005	15.08	15.64	14.97	15.54
631	NYSE	TS	Fri, Jun 17, 2005	15.00	15.02	14.90	15.00
630	NYSE	TS	Thu, Jun 16, 2005	14.32	14.69	14.32	14.65
629	NYSE	TS	Wed, Jun 15, 2005	14.16	14.36	14.15	14.32
628	NYSE	TS	Tue, Jun 14, 2005	14.28	14.50	14.22	14.26
627	NYSE	TS	Mon, Jun 13, 2005	14.28	14.29	14.17	14.24
626	NYSE	TS	Fri, Jun 10, 2005	14.24	14.35	14.12	14.27
625	NYSE	TS	Thu, Jun 9, 2005	14.26	14.28	13.96	14.08
624	NYSE	TS	Wed, Jun 8, 2005	14.50	14.51	14.13	14.17
623	NYSE	TS	Tue, Jun 7, 2005	14.70	14.70	14.47	14.64
622	NYSE	TS	Mon, Jun 6, 2005	14.58	14.70	14.34	14.44
621	NYSE	TS	Fri, Jun 3, 2005	14.55	14.75	14.34	14.38
620	NYSE	TS	Thu, Jun 2, 2005	14.20	14.52	14.16	14.48
619	NYSE	TS	Wed, Jun 1, 2005	13.98	14.22	13.98	14.20
618	NYSE	TS	Tue, May 31, 2005	14.30	14.33	13.87	13.95
617	NYSE	TS	Fri, May 27, 2005	14.17	14.50	14.15	14.30
616	NYSE	TS	Thu, May 26, 2005	13.90	14.09	13.90	13.96
615	NYSE	TS	Wed, May 25, 2005	13.86	13.91	13.40	13.77
614	NYSE	TS	Tue, May 24, 2005	13.59	13.99	13.59	13.88
613	NYSE	TS	Mon, May 23, 2005	13.47	13.78	13.42	13.68
612	NYSE	TS	Fri, May 20, 2005	13.51	13.57	13.34	13.49
611	NYSE	TS	Thu, May 19, 2005	13.64	13.65	13.42	13.53
610	NYSE	TS	Wed, May 18, 2005	13.30	13.73	13.24	13.67
609	NYSE	TS	Tue, May 17, 2005	12.95	13.31	12.86	13.16
608	NYSE	TS	Mon, May 16, 2005	13.20	13.24	12.80	12.96
607	NYSE	TS	Fri, May 13, 2005	13.22	13.32	13.10	13.23
606	NYSE	TS	Thu, May 12, 2005	13.43	13.50	13.06	13.22
605	NYSE	TS	Wed, May 11, 2005	13.70	13.72	13.34	13.47
604	NYSE	TS	Tue, May 10, 2005	14.12	14.12	13.61	13.70
603	NYSE	TS	Mon, May 9, 2005	13.58	14.13	13.57	14.11
602	NYSE	TS	Fri, May 6, 2005	13.73	13.86	13.57	13.70
601	NYSE	TS	Thu, May 5, 2005	13.79	14.12	13.50	13.97
600	NYSE	TS	Wed, May 4, 2005	12.74	13.10	12.72	13.03
599	NYSE	TS	Tue, May 3, 2005	12.47	12.80	12.36	12.60
598	NYSE	TS	Mon, May 2, 2005	11.48	11.75	11.40	11.75
597	NYSE	TS	Fri, Apr 29, 2005	11.15	11.45	10.94	11.43
596	NYSE	TS	Thu, Apr 28, 2005	11.18	11.19	10.87	10.94
595	NYSE	TS	Wed, Apr 27, 2005	11.73	11.73	11.10	11.18
594	NYSE	TS	Tue, Apr 26, 2005	12.21	12.21	11.69	11.73
593	NYSE	TS	Mon, Apr 25, 2005	11.78	12.04	11.74	12.02
592	NYSE	TS	Fri, Apr 22, 2005	11.66	11.97	11.58	11.77
591	NYSE	TS	Thu, Apr 21, 2005	11.70	11.73	11.30	11.69
590	NYSE	TS	Wed, Apr 20, 2005	11.63	11.77	11.38	11.41
589	NYSE	TS	Tue, Apr 19, 2005	10.98	11.63	10.97	11.61
588	NYSE	TS	Mon, Apr 18, 2005	10.80	10.86	10.62	10.79
587	NYSE	TS	Fri, Apr 15, 2005	10.95	11.07	10.53	10.70
586	NYSE	TS	Thu, Apr 14, 2005	11.28	11.39	10.70	10.98
585	NYSE	TS	Wed, Apr 13, 2005	11.94	11.94	11.29	11.33
584	NYSE	TS	Tue, Apr 12, 2005	12.21	12.22	11.50	11.84
583	NYSE	TS	Mon, Apr 11, 2005	12.48	12.48	12.24	12.28
582	NYSE	TS	Fri, Apr 8, 2005	12.58	12.58	12.36	12.43
581	NYSE	TS	Thu, Apr 7, 2005	12.47	12.54	12.30	12.49
580	NYSE	TS	Wed, Apr 6, 2005	12.44	12.55	12.38	12.52
579	NYSE	TS	Tue, Apr 5, 2005	12.74	12.76	12.40	12.44
578	NYSE	TS	Mon, Apr 4, 2005	12.46	12.58	12.36	12.50
577	NYSE	TS	Fri, Apr 1, 2005	12.34	12.45	12.32	12.41
576	NYSE	TS	Thu, Mar 31, 2005	12.16	12.50	12.16	12.30
575	NYSE	TS	Wed, Mar 30, 2005	12.10	12.15	11.95	12.11
574	NYSE	TS	Tue, Mar 29, 2005	12.20	12.49	11.89	11.97
573	NYSE	TS	Mon, Mar 28, 2005	12.20	12.20	11.91	12.12
572	NYSE	TS	Thu, Mar 24, 2005	12.29	12.45	12.24	12.29
571	NYSE	TS	Wed, Mar 23, 2005	12.52	12.52	12.09	12.16
570	NYSE	TS	Tue, Mar 22, 2005	12.60	12.75	12.51	12.57
569	NYSE	TS	Mon, Mar 21, 2005	12.88	12.88	12.42	12.44
568	NYSE	TS	Fri, Mar 18, 2005	12.80	12.90	12.76	12.84
567	NYSE	TS	Thu, Mar 17, 2005	12.33	12.96	12.33	12.80
566	NYSE	TS	Wed, Mar 16, 2005	12.36	12.46	12.23	12.38
565	NYSE	TS	Tue, Mar 15, 2005	12.20	12.70	12.18	12.36
564	NYSE	TS	Mon, Mar 14, 2005	12.54	12.58	12.14	12.20
563	NYSE	TS	Fri, Mar 11, 2005	12.50	12.75	12.47	12.54
562	NYSE	TS	Thu, Mar 10, 2005	12.65	12.65	12.28	12.45
561	NYSE	TS	Wed, Mar 9, 2005	13.00	13.14	12.70	12.71
560	NYSE	TS	Tue, Mar 8, 2005	13.40	13.55	13.09	13.22
559	NYSE	TS	Mon, Mar 7, 2005	13.23	13.50	13.22	13.39
558	NYSE	TS	Fri, Mar 4, 2005	12.88	13.08	12.88	13.05
557	NYSE	TS	Thu, Mar 3, 2005	12.94	13.04	12.78	12.89
556	NYSE	TS	Wed, Mar 2, 2005	12.78	13.20	12.66	13.15
555	NYSE	TS	Tue, Mar 1, 2005	13.20	13.25	12.73	13.01
554	NYSE	TS	Mon, Feb 28, 2005	12.94	13.40	12.89	13.15
553	NYSE	TS	Fri, Feb 25, 2005	11.89	13.00	11.87	12.83
552	NYSE	TS	Thu, Feb 24, 2005	11.61	11.82	11.59	11.74
551	NYSE	TS	Wed, Feb 23, 2005	11.35	11.48	11.28	11.28
550	NYSE	TS	Tue, Feb 22, 2005	11.54	11.70	11.23	11.26
549	NYSE	TS	Fri, Feb 18, 2005	11.32	11.52	11.32	11.50
548	NYSE	TS	Thu, Feb 17, 2005	11.40	11.46	11.23	11.27
547	NYSE	TS	Wed, Feb 16, 2005	11.16	11.55	11.09	11.46
546	NYSE	TS	Tue, Feb 15, 2005	11.18	11.19	11.13	11.16
545	NYSE	TS	Mon, Feb 14, 2005	11.16	11.19	10.98	11.03
544	NYSE	TS	Fri, Feb 11, 2005	10.83	11.02	10.80	10.98
543	NYSE	TS	Thu, Feb 10, 2005	10.84	10.96	10.78	10.78
542	NYSE	TS	Wed, Feb 9, 2005	10.79	10.97	10.79	10.91
541	NYSE	TS	Tue, Feb 8, 2005	10.79	11.00	10.75	10.88
540	NYSE	TS	Mon, Feb 7, 2005	10.57	10.72	10.42	10.61
539	NYSE	TS	Fri, Feb 4, 2005	10.64	10.68	10.50	10.61
538	NYSE	TS	Thu, Feb 3, 2005	10.70	10.75	10.60	10.62
537	NYSE	TS	Wed, Feb 2, 2005	10.15	10.46	10.14	10.40
536	NYSE	TS	Tue, Feb 1, 2005	9.78	10.04	9.78	9.96
535	NYSE	TS	Mon, Jan 31, 2005	9.62	9.88	9.60	9.86
534	NYSE	TS	Fri, Jan 28, 2005	9.59	9.64	9.57	9.62
533	NYSE	TS	Thu, Jan 27, 2005	9.26	9.63	9.26	9.59
532	NYSE	TS	Wed, Jan 26, 2005	9.27	9.28	9.17	9.26
531	NYSE	TS	Tue, Jan 25, 2005	9.23	9.24	9.14	9.17
530	NYSE	TS	Mon, Jan 24, 2005	9.24	9.27	9.17	9.19
529	NYSE	TS	Fri, Jan 21, 2005	9.10	9.30	9.10	9.21
528	NYSE	TS	Thu, Jan 20, 2005	9.20	9.20	9.03	9.07
527	NYSE	TS	Wed, Jan 19, 2005	9.19	9.25	9.19	9.24
526	NYSE	TS	Tue, Jan 18, 2005	9.15	9.17	8.97	9.14
525	NYSE	TS	Fri, Jan 14, 2005	9.14	9.18	9.09	9.13
524	NYSE	TS	Thu, Jan 13, 2005	9.01	9.20	9.01	9.16
523	NYSE	TS	Wed, Jan 12, 2005	9.31	9.31	8.95	9.04
522	NYSE	TS	Tue, Jan 11, 2005	9.34	9.36	9.21	9.26
521	NYSE	TS	Mon, Jan 10, 2005	9.35	9.36	9.29	9.32
520	NYSE	TS	Fri, Jan 7, 2005	9.45	9.49	9.29	9.30
519	NYSE	TS	Thu, Jan 6, 2005	9.40	9.48	9.31	9.40
518	NYSE	TS	Wed, Jan 5, 2005	9.47	9.50	9.33	9.41
517	NYSE	TS	Tue, Jan 4, 2005	9.54	9.54	9.47	9.47
516	NYSE	TS	Mon, Jan 3, 2005	9.80	9.84	9.34	9.39
515	NYSE	TS	Fri, Dec 31, 2004	9.77	9.86	9.75	9.78
514	NYSE	TS	Thu, Dec 30, 2004	9.78	9.84	9.72	9.74
513	NYSE	TS	Wed, Dec 29, 2004	9.70	9.78	9.65	9.75
512	NYSE	TS	Tue, Dec 28, 2004	9.69	9.72	9.64	9.67
511	NYSE	TS	Mon, Dec 27, 2004	9.59	9.62	9.55	9.58
510	NYSE	TS	Thu, Dec 23, 2004	9.59	9.62	9.55	9.56
509	NYSE	TS	Wed, Dec 22, 2004	9.68	9.68	9.48	9.57
508	NYSE	TS	Tue, Dec 21, 2004	9.84	9.87	9.64	9.64
507	NYSE	TS	Mon, Dec 20, 2004	9.78	9.80	9.75	9.79
506	NYSE	TS	Fri, Dec 17, 2004	9.84	9.91	9.72	9.74
505	NYSE	TS	Thu, Dec 16, 2004	10.06	10.08	9.80	9.84
504	NYSE	TS	Wed, Dec 15, 2004	9.86	10.19	9.84	10.19
503	NYSE	TS	Tue, Dec 14, 2004	9.88	9.91	9.75	9.86
502	NYSE	TS	Mon, Dec 13, 2004	9.66	9.88	9.64	9.83
501	NYSE	TS	Fri, Dec 10, 2004	9.73	9.73	9.60	9.61
500	NYSE	TS	Thu, Dec 9, 2004	9.60	9.67	9.57	9.66
499	NYSE	TS	Wed, Dec 8, 2004	9.60	9.70	9.53	9.62
498	NYSE	TS	Tue, Dec 7, 2004	9.77	9.77	9.58	9.62
497	NYSE	TS	Mon, Dec 6, 2004	9.76	9.82	9.64	9.82
496	NYSE	TS	Fri, Dec 3, 2004	9.68	9.83	9.60	9.80
495	NYSE	TS	Thu, Dec 2, 2004	9.90	9.98	9.36	9.63
494	NYSE	TS	Wed, Dec 1, 2004	10.06	10.14	9.70	9.74
493	NYSE	TS	Tue, Nov 30, 2004	9.88	10.24	9.87	10.09
492	NYSE	TS	Mon, Nov 29, 2004	10.18	10.18	9.83	9.90
491	NYSE	TS	Fri, Nov 26, 2004	9.96	10.13	9.96	10.13
490	NYSE	TS	Wed, Nov 24, 2004	9.64	9.88	9.64	9.85
489	NYSE	TS	Tue, Nov 23, 2004	9.63	9.72	9.60	9.67
488	NYSE	TS	Mon, Nov 22, 2004	9.74	9.74	9.58	9.69
487	NYSE	TS	Fri, Nov 19, 2004	9.92	9.95	9.85	9.90
486	NYSE	TS	Thu, Nov 18, 2004	9.89	9.93	9.84	9.89
485	NYSE	TS	Wed, Nov 17, 2004	9.85	10.02	9.80	9.84
484	NYSE	TS	Tue, Nov 16, 2004	9.50	9.78	9.48	9.70
483	NYSE	TS	Mon, Nov 15, 2004	10.24	10.24	9.32	9.33
482	NYSE	TS	Fri, Nov 12, 2004	9.54	10.34	9.54	10.29
481	NYSE	TS	Thu, Nov 11, 2004	9.63	9.63	9.47	9.59
480	NYSE	TS	Wed, Nov 10, 2004	9.51	9.87	9.44	9.63
479	NYSE	TS	Tue, Nov 9, 2004	9.20	9.42	9.19	9.37
478	NYSE	TS	Mon, Nov 8, 2004	9.25	9.34	9.12	9.19
477	NYSE	TS	Fri, Nov 5, 2004	9.07	9.19	8.97	9.09
476	NYSE	TS	Thu, Nov 4, 2004	8.88	9.10	8.88	9.02
475	NYSE	TS	Wed, Nov 3, 2004	8.86	8.92	8.81	8.84
474	NYSE	TS	Tue, Nov 2, 2004	9.03	9.03	8.70	8.70
473	NYSE	TS	Mon, Nov 1, 2004	9.00	9.00	8.86	8.99
472	NYSE	TS	Fri, Oct 29, 2004	8.92	8.97	8.87	8.95
471	NYSE	TS	Thu, Oct 28, 2004	8.90	8.98	8.83	8.95
470	NYSE	TS	Wed, Oct 27, 2004	8.85	9.07	8.72	8.91
469	NYSE	TS	Tue, Oct 26, 2004	8.68	9.01	8.50	8.95
468	NYSE	TS	Mon, Oct 25, 2004	8.55	8.60	8.40	8.56
467	NYSE	TS	Fri, Oct 22, 2004	8.63	8.68	8.48	8.50
466	NYSE	TS	Thu, Oct 21, 2004	8.34	8.63	8.32	8.60
465	NYSE	TS	Wed, Oct 20, 2004	8.45	8.62	8.26	8.34
464	NYSE	TS	Tue, Oct 19, 2004	8.99	8.99	8.50	8.50
463	NYSE	TS	Mon, Oct 18, 2004	8.88	9.06	8.68	8.79
462	NYSE	TS	Fri, Oct 15, 2004	8.52	8.91	8.50	8.86
461	NYSE	TS	Thu, Oct 14, 2004	8.74	8.81	8.46	8.46
460	NYSE	TS	Wed, Oct 13, 2004	9.14	9.15	8.57	8.79
459	NYSE	TS	Tue, Oct 12, 2004	9.12	9.17	9.03	9.08
458	NYSE	TS	Mon, Oct 11, 2004	9.75	9.75	8.96	9.26
457	NYSE	TS	Fri, Oct 8, 2004	9.76	9.77	9.53	9.54
456	NYSE	TS	Thu, Oct 7, 2004	9.63	9.68	9.51	9.53
455	NYSE	TS	Wed, Oct 6, 2004	9.53	9.76	9.53	9.63
454	NYSE	TS	Tue, Oct 5, 2004	9.42	9.52	9.40	9.40
453	NYSE	TS	Mon, Oct 4, 2004	9.25	9.38	9.25	9.30
452	NYSE	TS	Fri, Oct 1, 2004	9.19	9.24	9.15	9.19
451	NYSE	TS	Thu, Sep 30, 2004	8.92	9.26	8.92	9.12
450	NYSE	TS	Wed, Sep 29, 2004	9.12	9.12	8.86	8.92
449	NYSE	TS	Tue, Sep 28, 2004	8.74	9.11	8.72	9.07
448	NYSE	TS	Mon, Sep 27, 2004	8.77	8.77	8.67	8.70
447	NYSE	TS	Fri, Sep 24, 2004	8.72	8.80	8.70	8.78
446	NYSE	TS	Thu, Sep 23, 2004	8.60	8.78	8.60	8.76
445	NYSE	TS	Wed, Sep 22, 2004	8.64	8.64	8.56	8.60
444	NYSE	TS	Tue, Sep 21, 2004	8.68	8.80	8.63	8.64
443	NYSE	TS	Mon, Sep 20, 2004	8.70	8.84	8.52	8.70
442	NYSE	TS	Fri, Sep 17, 2004	8.87	8.90	8.62	8.66
441	NYSE	TS	Thu, Sep 16, 2004	8.50	8.94	8.50	8.86
440	NYSE	TS	Wed, Sep 15, 2004	8.50	8.55	8.38	8.50
439	NYSE	TS	Tue, Sep 14, 2004	8.52	8.54	8.40	8.49
438	NYSE	TS	Mon, Sep 13, 2004	8.44	8.48	8.38	8.46
437	NYSE	TS	Fri, Sep 10, 2004	8.70	8.78	8.36	8.37
436	NYSE	TS	Thu, Sep 9, 2004	8.08	8.74	8.08	8.70
435	NYSE	TS	Wed, Sep 8, 2004	7.95	8.04	7.93	7.98
434	NYSE	TS	Tue, Sep 7, 2004	7.95	7.95	7.80	7.93
433	NYSE	TS	Fri, Sep 3, 2004	7.96	7.97	7.87	7.91
432	NYSE	TS	Thu, Sep 2, 2004	7.92	8.00	7.90	7.98
431	NYSE	TS	Wed, Sep 1, 2004	7.78	7.94	7.77	7.92
430	NYSE	TS	Tue, Aug 31, 2004	7.63	7.78	7.61	7.71
429	NYSE	TS	Mon, Aug 30, 2004	7.73	7.73	7.59	7.60
428	NYSE	TS	Fri, Aug 27, 2004	7.57	7.74	7.55	7.70
427	NYSE	TS	Thu, Aug 26, 2004	7.64	7.64	7.52	7.53
426	NYSE	TS	Wed, Aug 25, 2004	7.78	7.80	7.67	7.69
425	NYSE	TS	Tue, Aug 24, 2004	7.76	7.81	7.75	7.76
424	NYSE	TS	Mon, Aug 23, 2004	8.02	8.05	7.67	7.81
423	NYSE	TS	Fri, Aug 20, 2004	8.13	8.14	8.06	8.07
422	NYSE	TS	Thu, Aug 19, 2004	7.95	8.18	7.95	8.08
421	NYSE	TS	Wed, Aug 18, 2004	7.95	8.00	7.91	7.95
420	NYSE	TS	Tue, Aug 17, 2004	8.00	8.04	7.96	7.98
419	NYSE	TS	Mon, Aug 16, 2004	7.86	8.09	7.86	7.97
418	NYSE	TS	Fri, Aug 13, 2004	7.92	7.94	7.87	7.90
417	NYSE	TS	Thu, Aug 12, 2004	7.94	7.98	7.91	7.93
416	NYSE	TS	Wed, Aug 11, 2004	8.05	8.07	7.92	7.98
415	NYSE	TS	Tue, Aug 10, 2004	8.00	8.19	7.95	8.00
414	NYSE	TS	Mon, Aug 9, 2004	8.20	8.34	7.91	7.99
413	NYSE	TS	Fri, Aug 6, 2004	7.68	8.24	7.66	8.02
412	NYSE	TS	Thu, Aug 5, 2004	7.75	7.85	7.62	7.63
411	NYSE	TS	Wed, Aug 4, 2004	7.36	7.83	7.36	7.76
410	NYSE	TS	Tue, Aug 3, 2004	7.14	7.39	7.14	7.36
409	NYSE	TS	Mon, Aug 2, 2004	7.07	7.21	7.06	7.20
408	NYSE	TS	Fri, Jul 30, 2004	7.08	7.12	7.06	7.11
407	NYSE	TS	Thu, Jul 29, 2004	7.01	7.15	7.01	7.07
406	NYSE	TS	Wed, Jul 28, 2004	7.04	7.06	7.00	7.05
405	NYSE	TS	Tue, Jul 27, 2004	7.01	7.05	6.98	7.04
404	NYSE	TS	Mon, Jul 26, 2004	7.01	7.05	7.01	7.03
403	NYSE	TS	Fri, Jul 23, 2004	7.18	7.18	7.03	7.03
402	NYSE	TS	Thu, Jul 22, 2004	6.97	7.12	6.97	7.09
401	NYSE	TS	Wed, Jul 21, 2004	7.16	7.20	7.07	7.16
400	NYSE	TS	Tue, Jul 20, 2004	7.05	7.24	7.03	7.19
399	NYSE	TS	Mon, Jul 19, 2004	7.10	7.16	7.10	7.11
398	NYSE	TS	Fri, Jul 16, 2004	6.99	7.20	6.99	7.18
397	NYSE	TS	Thu, Jul 15, 2004	7.24	7.25	7.00	7.00
396	NYSE	TS	Wed, Jul 14, 2004	7.00	7.38	7.00	7.26
395	NYSE	TS	Tue, Jul 13, 2004	7.09	7.11	7.02	7.04
394	NYSE	TS	Mon, Jul 12, 2004	7.09	7.09	7.02	7.07
393	NYSE	TS	Fri, Jul 9, 2004	7.14	7.16	7.04	7.08
392	NYSE	TS	Thu, Jul 8, 2004	6.99	7.06	6.92	7.04
391	NYSE	TS	Wed, Jul 7, 2004	6.93	7.04	6.85	6.98
390	NYSE	TS	Tue, Jul 6, 2004	6.85	6.97	6.83	6.89
389	NYSE	TS	Fri, Jul 2, 2004	6.70	6.99	6.70	6.93
388	NYSE	TS	Thu, Jul 1, 2004	6.58	6.78	6.55	6.71
387	NYSE	TS	Wed, Jun 30, 2004	6.41	6.55	6.41	6.55
386	NYSE	TS	Tue, Jun 29, 2004	6.40	6.45	6.32	6.34
385	NYSE	TS	Mon, Jun 28, 2004	6.59	6.59	6.40	6.41
384	NYSE	TS	Fri, Jun 25, 2004	6.55	6.60	6.52	6.56
383	NYSE	TS	Thu, Jun 24, 2004	6.59	6.60	6.49	6.52
382	NYSE	TS	Wed, Jun 23, 2004	6.58	6.62	6.57	6.59
381	NYSE	TS	Tue, Jun 22, 2004	6.65	6.67	6.55	6.60
380	NYSE	TS	Mon, Jun 21, 2004	6.63	6.66	6.58	6.59
379	NYSE	TS	Fri, Jun 18, 2004	6.56	6.63	6.56	6.60
378	NYSE	TS	Thu, Jun 17, 2004	6.62	6.62	6.51	6.56
377	NYSE	TS	Wed, Jun 16, 2004	6.50	6.61	6.45	6.45
376	NYSE	TS	Tue, Jun 15, 2004	6.30	6.52	6.30	6.47
375	NYSE	TS	Mon, Jun 14, 2004	6.36	6.37	6.26	6.28
374	NYSE	TS	Thu, Jun 10, 2004	6.37	6.44	6.35	6.40
373	NYSE	TS	Wed, Jun 9, 2004	6.38	6.43	6.31	6.32
372	NYSE	TS	Tue, Jun 8, 2004	6.57	6.65	6.57	6.65
371	NYSE	TS	Mon, Jun 7, 2004	6.53	6.57	6.50	6.56
370	NYSE	TS	Fri, Jun 4, 2004	6.61	6.67	6.48	6.49
369	NYSE	TS	Thu, Jun 3, 2004	6.78	6.78	6.65	6.66
368	NYSE	TS	Wed, Jun 2, 2004	6.81	6.81	6.72	6.77
367	NYSE	TS	Tue, Jun 1, 2004	6.58	6.79	6.52	6.77
366	NYSE	TS	Fri, May 28, 2004	6.62	6.74	6.60	6.62
365	NYSE	TS	Thu, May 27, 2004	6.72	6.73	6.57	6.73
364	NYSE	TS	Wed, May 26, 2004	6.66	6.74	6.60	6.74
363	NYSE	TS	Tue, May 25, 2004	6.49	6.88	6.47	6.88
362	NYSE	TS	Mon, May 24, 2004	6.33	6.49	6.29	6.46
361	NYSE	TS	Fri, May 21, 2004	6.18	6.25	6.14	6.17
360	NYSE	TS	Thu, May 20, 2004	6.12	6.20	6.09	6.18
359	NYSE	TS	Wed, May 19, 2004	6.03	6.24	6.03	6.15
358	NYSE	TS	Tue, May 18, 2004	5.88	5.96	5.87	5.92
357	NYSE	TS	Mon, May 17, 2004	5.91	5.92	5.83	5.84
356	NYSE	TS	Fri, May 14, 2004	5.89	6.02	5.87	5.96
355	NYSE	TS	Thu, May 13, 2004	5.90	5.91	5.85	5.89
354	NYSE	TS	Wed, May 12, 2004	5.90	5.90	5.79	5.88
353	NYSE	TS	Tue, May 11, 2004	5.72	5.88	5.70	5.88
352	NYSE	TS	Mon, May 10, 2004	5.56	5.71	5.55	5.62
351	NYSE	TS	Fri, May 7, 2004	5.94	6.06	5.70	5.75
350	NYSE	TS	Thu, May 6, 2004	6.00	6.08	5.86	5.89
349	NYSE	TS	Wed, May 5, 2004	6.08	6.08	5.97	6.00
348	NYSE	TS	Tue, May 4, 2004	6.06	6.13	6.06	6.08
347	NYSE	TS	Mon, May 3, 2004	6.10	6.10	6.00	6.05
346	NYSE	TS	Fri, Apr 30, 2004	6.27	6.27	6.00	6.00
345	NYSE	TS	Thu, Apr 29, 2004	6.30	6.35	6.17	6.17
344	NYSE	TS	Wed, Apr 28, 2004	6.35	6.37	6.25	6.30
343	NYSE	TS	Tue, Apr 27, 2004	6.28	6.43	6.28	6.37
342	NYSE	TS	Mon, Apr 26, 2004	6.25	6.33	6.25	6.31
341	NYSE	TS	Fri, Apr 23, 2004	6.16	6.26	6.08	6.26
340	NYSE	TS	Thu, Apr 22, 2004	6.35	6.38	6.15	6.20
339	NYSE	TS	Wed, Apr 21, 2004	6.48	6.48	6.15	6.15
338	NYSE	TS	Tue, Apr 20, 2004	6.57	6.60	6.44	6.44
337	NYSE	TS	Mon, Apr 19, 2004	6.57	6.61	6.48	6.54
336	NYSE	TS	Fri, Apr 16, 2004	6.69	6.69	6.60	6.60
335	NYSE	TS	Thu, Apr 15, 2004	6.56	6.65	6.56	6.56
334	NYSE	TS	Wed, Apr 14, 2004	6.63	6.63	6.50	6.50
333	NYSE	TS	Tue, Apr 13, 2004	6.78	6.80	6.68	6.68
332	NYSE	TS	Mon, Apr 12, 2004	6.78	6.87	6.78	6.80
331	NYSE	TS	Thu, Apr 8, 2004	6.84	6.84	6.77	6.82
330	NYSE	TS	Wed, Apr 7, 2004	6.85	6.90	6.83	6.88
329	NYSE	TS	Tue, Apr 6, 2004	6.72	6.80	6.72	6.77
328	NYSE	TS	Mon, Apr 5, 2004	6.74	6.77	6.66	6.73
327	NYSE	TS	Fri, Apr 2, 2004	6.60	6.84	6.57	6.74
326	NYSE	TS	Thu, Apr 1, 2004	6.56	6.63	6.53	6.60
325	NYSE	TS	Wed, Mar 31, 2004	6.40	6.65	6.40	6.56
324	NYSE	TS	Tue, Mar 30, 2004	6.20	6.44	6.20	6.40
323	NYSE	TS	Mon, Mar 29, 2004	6.38	6.39	6.13	6.20
322	NYSE	TS	Fri, Mar 26, 2004	6.49	6.50	6.37	6.40
321	NYSE	TS	Thu, Mar 25, 2004	6.48	6.52	6.41	6.49
320	NYSE	TS	Wed, Mar 24, 2004	6.54	6.61	6.46	6.50
319	NYSE	TS	Tue, Mar 23, 2004	6.65	6.69	6.57	6.57
318	NYSE	TS	Mon, Mar 22, 2004	6.75	6.78	6.66	6.76
317	NYSE	TS	Fri, Mar 19, 2004	6.81	6.82	6.68	6.70
316	NYSE	TS	Thu, Mar 18, 2004	6.62	6.85	6.59	6.78
315	NYSE	TS	Wed, Mar 17, 2004	6.52	6.79	6.52	6.71
314	NYSE	TS	Tue, Mar 16, 2004	6.49	6.55	6.46	6.50
313	NYSE	TS	Mon, Mar 15, 2004	6.56	6.62	6.35	6.35
312	NYSE	TS	Fri, Mar 12, 2004	6.52	6.59	6.42	6.59
311	NYSE	TS	Thu, Mar 11, 2004	6.58	6.68	6.31	6.31
310	NYSE	TS	Wed, Mar 10, 2004	6.85	6.89	6.57	6.63
309	NYSE	TS	Tue, Mar 9, 2004	6.78	6.90	6.76	6.88
308	NYSE	TS	Mon, Mar 8, 2004	6.82	6.91	6.81	6.91
307	NYSE	TS	Fri, Mar 5, 2004	6.85	6.95	6.81	6.94
306	NYSE	TS	Thu, Mar 4, 2004	6.88	6.94	6.83	6.85
305	NYSE	TS	Wed, Mar 3, 2004	6.95	7.00	6.77	6.90
304	NYSE	TS	Tue, Mar 2, 2004	7.14	7.35	7.12	7.12
303	NYSE	TS	Mon, Mar 1, 2004	6.94	7.15	6.91	7.10
302	NYSE	TS	Fri, Feb 27, 2004	6.90	6.97	6.90	6.93
301	NYSE	TS	Thu, Feb 26, 2004	6.78	7.05	6.74	7.02
300	NYSE	TS	Wed, Feb 25, 2004	6.87	6.89	6.71	6.78
299	NYSE	TS	Tue, Feb 24, 2004	6.84	7.02	6.80	7.01
298	NYSE	TS	Mon, Feb 23, 2004	6.81	7.20	6.74	7.09
297	NYSE	TS	Fri, Feb 20, 2004	6.72	6.83	6.72	6.83
296	NYSE	TS	Thu, Feb 19, 2004	6.71	6.89	6.69	6.80
295	NYSE	TS	Wed, Feb 18, 2004	6.80	6.99	6.79	6.82
294	NYSE	TS	Tue, Feb 17, 2004	6.74	6.85	6.73	6.85
293	NYSE	TS	Fri, Feb 13, 2004	6.60	6.69	6.51	6.59
292	NYSE	TS	Thu, Feb 12, 2004	6.47	6.66	6.47	6.58
291	NYSE	TS	Wed, Feb 11, 2004	6.46	6.66	6.30	6.53
290	NYSE	TS	Tue, Feb 10, 2004	6.83	6.83	6.48	6.49
289	NYSE	TS	Mon, Feb 9, 2004	6.72	6.86	6.65	6.83
288	NYSE	TS	Fri, Feb 6, 2004	6.77	6.87	6.77	6.82
287	NYSE	TS	Thu, Feb 5, 2004	6.84	6.85	6.74	6.80
286	NYSE	TS	Wed, Feb 4, 2004	6.86	6.86	6.71	6.84
285	NYSE	TS	Tue, Feb 3, 2004	6.61	6.86	6.61	6.75
284	NYSE	TS	Mon, Feb 2, 2004	6.61	6.63	6.53	6.56
283	NYSE	TS	Fri, Jan 30, 2004	6.70	6.85	6.40	6.56
282	NYSE	TS	Thu, Jan 29, 2004	6.84	6.84	6.46	6.50
281	NYSE	TS	Wed, Jan 28, 2004	7.13	7.25	6.88	6.88
280	NYSE	TS	Tue, Jan 27, 2004	7.30	7.39	7.16	7.23
279	NYSE	TS	Mon, Jan 26, 2004	6.93	7.32	6.93	7.30
278	NYSE	TS	Fri, Jan 23, 2004	6.87	6.99	6.87	6.97
277	NYSE	TS	Thu, Jan 22, 2004	6.81	6.95	6.81	6.84
276	NYSE	TS	Wed, Jan 21, 2004	6.98	6.98	6.81	6.83
275	NYSE	TS	Tue, Jan 20, 2004	6.90	7.05	6.88	7.03
274	NYSE	TS	Fri, Jan 16, 2004	6.72	6.80	6.66	6.74
273	NYSE	TS	Thu, Jan 15, 2004	6.80	6.80	6.60	6.70
272	NYSE	TS	Wed, Jan 14, 2004	6.85	6.85	6.76	6.80
271	NYSE	TS	Tue, Jan 13, 2004	7.00	7.03	6.67	6.68
270	NYSE	TS	Mon, Jan 12, 2004	6.96	6.99	6.66	6.70
269	NYSE	TS	Fri, Jan 9, 2004	7.34	7.34	7.10	7.12
268	NYSE	TS	Thu, Jan 8, 2004	7.23	7.48	7.17	7.34
267	NYSE	TS	Wed, Jan 7, 2004	7.67	7.67	6.88	7.23
266	NYSE	TS	Tue, Jan 6, 2004	7.30	7.78	7.30	7.72
265	NYSE	TS	Mon, Jan 5, 2004	7.02	7.33	7.00	7.30
264	NYSE	TS	Fri, Jan 2, 2004	6.64	6.85	6.64	6.81
263	NYSE	TS	Wed, Dec 31, 2003	6.57	6.66	6.52	6.66
262	NYSE	TS	Tue, Dec 30, 2003	6.54	6.62	6.54	6.59
261	NYSE	TS	Mon, Dec 29, 2003	6.42	6.62	6.42	6.56
260	NYSE	TS	Fri, Dec 26, 2003	6.32	6.38	6.32	6.38
259	NYSE	TS	Wed, Dec 24, 2003	6.43	6.43	6.31	6.32
258	NYSE	TS	Tue, Dec 23, 2003	6.53	6.63	6.36	6.40
257	NYSE	TS	Mon, Dec 22, 2003	6.36	6.54	6.33	6.47
256	NYSE	TS	Fri, Dec 19, 2003	6.16	6.30	6.11	6.30
255	NYSE	TS	Thu, Dec 18, 2003	5.94	6.27	5.94	6.24
254	NYSE	TS	Wed, Dec 17, 2003	5.94	6.00	5.93	5.96
253	NYSE	TS	Tue, Dec 16, 2003	5.89	5.98	5.87	5.95
252	NYSE	TS	Mon, Dec 15, 2003	5.94	6.01	5.87	5.90
251	NYSE	TS	Fri, Dec 12, 2003	5.92	5.97	5.89	5.97
250	NYSE	TS	Thu, Dec 11, 2003	5.88	5.92	5.82	5.90
249	NYSE	TS	Wed, Dec 10, 2003	5.86	5.91	5.81	5.87
248	NYSE	TS	Tue, Dec 9, 2003	5.87	5.96	5.84	5.88
247	NYSE	TS	Mon, Dec 8, 2003	5.64	5.91	5.63	5.90
246	NYSE	TS	Fri, Dec 5, 2003	5.63	5.66	5.61	5.63
245	NYSE	TS	Thu, Dec 4, 2003	5.58	5.60	5.58	5.60
244	NYSE	TS	Wed, Dec 3, 2003	5.61	5.63	5.58	5.60
243	NYSE	TS	Tue, Dec 2, 2003	5.58	5.62	5.57	5.61
242	NYSE	TS	Mon, Dec 1, 2003	5.51	5.60	5.51	5.58
241	NYSE	TS	Fri, Nov 28, 2003	5.41	5.47	5.41	5.46
240	NYSE	TS	Wed, Nov 26, 2003	5.41	5.48	5.39	5.46
239	NYSE	TS	Tue, Nov 25, 2003	5.40	5.48	5.34	5.38
238	NYSE	TS	Mon, Nov 24, 2003	5.36	5.40	5.33	5.38
237	NYSE	TS	Fri, Nov 21, 2003	5.42	5.44	5.41	5.43
236	NYSE	TS	Thu, Nov 20, 2003	5.50	5.52	5.39	5.41
235	NYSE	TS	Wed, Nov 19, 2003	5.52	5.56	5.52	5.52
234	NYSE	TS	Tue, Nov 18, 2003	5.52	5.60	5.50	5.54
233	NYSE	TS	Mon, Nov 17, 2003	5.58	5.58	5.50	5.50
232	NYSE	TS	Fri, Nov 14, 2003	5.55	5.60	5.55	5.60
231	NYSE	TS	Thu, Nov 13, 2003	5.54	5.56	5.51	5.53
230	NYSE	TS	Wed, Nov 12, 2003	5.51	5.53	5.50	5.52
229	NYSE	TS	Tue, Nov 11, 2003	5.51	5.53	5.48	5.50
228	NYSE	TS	Mon, Nov 10, 2003	5.60	5.61	5.50	5.50
227	NYSE	TS	Fri, Nov 7, 2003	5.53	5.59	5.50	5.55
226	NYSE	TS	Thu, Nov 6, 2003	5.58	5.59	5.48	5.49
225	NYSE	TS	Wed, Nov 5, 2003	5.45	5.71	5.45	5.62
224	NYSE	TS	Tue, Nov 4, 2003	5.45	5.53	5.45	5.45
223	NYSE	TS	Mon, Nov 3, 2003	5.52	5.54	5.48	5.52
222	NYSE	TS	Fri, Oct 31, 2003	5.53	5.53	5.43	5.44
221	NYSE	TS	Thu, Oct 30, 2003	5.54	5.55	5.45	5.45
220	NYSE	TS	Wed, Oct 29, 2003	5.49	5.55	5.49	5.50
219	NYSE	TS	Tue, Oct 28, 2003	5.52	5.54	5.51	5.53
218	NYSE	TS	Mon, Oct 27, 2003	5.46	5.57	5.46	5.56
217	NYSE	TS	Fri, Oct 24, 2003	5.52	5.54	5.45	5.47
216	NYSE	TS	Thu, Oct 23, 2003	5.50	5.52	5.50	5.52
215	NYSE	TS	Wed, Oct 22, 2003	5.50	5.57	5.47	5.56
214	NYSE	TS	Tue, Oct 21, 2003	5.44	5.52	5.43	5.52
213	NYSE	TS	Mon, Oct 20, 2003	5.45	5.49	5.45	5.48
212	NYSE	TS	Fri, Oct 17, 2003	5.48	5.51	5.47	5.50
211	NYSE	TS	Thu, Oct 16, 2003	5.44	5.47	5.42	5.43
210	NYSE	TS	Wed, Oct 15, 2003	5.55	5.55	5.44	5.44
209	NYSE	TS	Tue, Oct 14, 2003	5.57	5.57	5.50	5.51
208	NYSE	TS	Mon, Oct 13, 2003	5.50	5.53	5.45	5.52
207	NYSE	TS	Fri, Oct 10, 2003	5.49	5.52	5.48	5.50
206	NYSE	TS	Thu, Oct 9, 2003	5.42	5.50	5.42	5.45
205	NYSE	TS	Wed, Oct 8, 2003	5.33	5.44	5.33	5.43
204	NYSE	TS	Tue, Oct 7, 2003	5.45	5.49	5.19	5.28
203	NYSE	TS	Mon, Oct 6, 2003	5.50	5.52	5.46	5.47
202	NYSE	TS	Fri, Oct 3, 2003	5.38	5.54	5.38	5.49
201	NYSE	TS	Thu, Oct 2, 2003	5.42	5.43	5.40	5.41
200	NYSE	TS	Wed, Oct 1, 2003	5.38	5.40	5.37	5.40
199	NYSE	TS	Tue, Sep 30, 2003	5.38	5.38	5.26	5.26
198	NYSE	TS	Mon, Sep 29, 2003	5.37	5.38	5.31	5.38
197	NYSE	TS	Fri, Sep 26, 2003	5.43	5.43	5.35	5.35
196	NYSE	TS	Thu, Sep 25, 2003	5.52	5.55	5.43	5.43
195	NYSE	TS	Wed, Sep 24, 2003	5.50	5.61	5.48	5.60
194	NYSE	TS	Tue, Sep 23, 2003	5.43	5.53	5.40	5.48
193	NYSE	TS	Mon, Sep 22, 2003	5.33	5.51	5.32	5.51
192	NYSE	TS	Fri, Sep 19, 2003	5.32	5.34	5.31	5.33
191	NYSE	TS	Thu, Sep 18, 2003	5.29	5.35	5.28	5.32
190	NYSE	TS	Wed, Sep 17, 2003	5.35	5.35	5.27	5.27
189	NYSE	TS	Tue, Sep 16, 2003	5.34	5.37	5.32	5.37
188	NYSE	TS	Mon, Sep 15, 2003	5.28	5.40	5.27	5.34
187	NYSE	TS	Fri, Sep 12, 2003	5.26	5.32	5.26	5.27
186	NYSE	TS	Thu, Sep 11, 2003	5.17	5.27	5.17	5.26
185	NYSE	TS	Wed, Sep 10, 2003	5.14	5.15	5.11	5.14
184	NYSE	TS	Tue, Sep 9, 2003	5.13	5.18	5.07	5.12
183	NYSE	TS	Mon, Sep 8, 2003	5.15	5.18	5.10	5.11
182	NYSE	TS	Fri, Sep 5, 2003	5.23	5.23	5.15	5.15
181	NYSE	TS	Thu, Sep 4, 2003	5.15	5.25	5.15	5.23
180	NYSE	TS	Wed, Sep 3, 2003	5.10	5.19	5.09	5.18
179	NYSE	TS	Tue, Sep 2, 2003	5.04	5.12	5.03	5.12
178	NYSE	TS	Fri, Aug 29, 2003	5.01	5.10	4.98	5.05
177	NYSE	TS	Thu, Aug 28, 2003	5.04	5.04	4.97	5.03
176	NYSE	TS	Wed, Aug 27, 2003	5.00	5.05	4.97	5.02
175	NYSE	TS	Tue, Aug 26, 2003	4.93	4.96	4.87	4.96
174	NYSE	TS	Mon, Aug 25, 2003	4.82	4.95	4.82	4.92
173	NYSE	TS	Fri, Aug 22, 2003	4.88	4.90	4.85	4.87
172	NYSE	TS	Thu, Aug 21, 2003	4.61	4.89	4.61	4.88
171	NYSE	TS	Wed, Aug 20, 2003	4.60	4.60	4.52	4.59
170	NYSE	TS	Tue, Aug 19, 2003	4.74	4.74	4.58	4.61
169	NYSE	TS	Mon, Aug 18, 2003	4.80	4.81	4.74	4.74
168	NYSE	TS	Fri, Aug 15, 2003	4.83	4.84	4.83	4.84
167	NYSE	TS	Thu, Aug 14, 2003	4.81	4.88	4.80	4.83
166	NYSE	TS	Wed, Aug 13, 2003	4.82	4.86	4.82	4.86
165	NYSE	TS	Tue, Aug 12, 2003	4.78	4.86	4.77	4.82
164	NYSE	TS	Mon, Aug 11, 2003	4.83	4.83	4.72	4.78
163	NYSE	TS	Fri, Aug 8, 2003	4.95	4.95	4.82	4.83
162	NYSE	TS	Thu, Aug 7, 2003	5.03	5.05	4.93	4.94
161	NYSE	TS	Wed, Aug 6, 2003	5.02	5.08	5.00	5.05
160	NYSE	TS	Tue, Aug 5, 2003	4.96	5.08	4.96	5.07
159	NYSE	TS	Mon, Aug 4, 2003	4.99	5.01	4.96	4.97
158	NYSE	TS	Fri, Aug 1, 2003	5.07	5.07	4.93	4.99
157	NYSE	TS	Thu, Jul 31, 2003	5.11	5.12	5.01	5.07
156	NYSE	TS	Wed, Jul 30, 2003	5.08	5.11	5.08	5.09
155	NYSE	TS	Tue, Jul 29, 2003	5.08	5.10	5.05	5.08
154	NYSE	TS	Mon, Jul 28, 2003	5.15	5.15	5.07	5.10
153	NYSE	TS	Fri, Jul 25, 2003	5.24	5.24	5.16	5.16
152	NYSE	TS	Thu, Jul 24, 2003	5.20	5.25	5.20	5.24
151	NYSE	TS	Wed, Jul 23, 2003	5.20	5.20	5.18	5.18
150	NYSE	TS	Tue, Jul 22, 2003	5.09	5.20	5.09	5.16
149	NYSE	TS	Mon, Jul 21, 2003	5.09	5.17	5.09	5.11
148	NYSE	TS	Fri, Jul 18, 2003	5.16	5.16	5.09	5.09
147	NYSE	TS	Thu, Jul 17, 2003	5.15	5.16	5.12	5.16
146	NYSE	TS	Wed, Jul 16, 2003	5.20	5.20	5.16	5.18
145	NYSE	TS	Tue, Jul 15, 2003	5.18	5.18	5.16	5.18
144	NYSE	TS	Mon, Jul 14, 2003	5.19	5.25	5.18	5.18
143	NYSE	TS	Fri, Jul 11, 2003	5.15	5.20	5.14	5.18
142	NYSE	TS	Thu, Jul 10, 2003	5.24	5.24	5.16	5.16
141	NYSE	TS	Wed, Jul 9, 2003	5.21	5.29	5.21	5.23
140	NYSE	TS	Tue, Jul 8, 2003	5.15	5.22	5.15	5.21
139	NYSE	TS	Mon, Jul 7, 2003	5.18	5.22	5.14	5.18
138	NYSE	TS	Thu, Jul 3, 2003	5.14	5.16	5.11	5.14
137	NYSE	TS	Wed, Jul 2, 2003	5.03	5.16	5.03	5.15
136	NYSE	TS	Tue, Jul 1, 2003	5.10	5.10	5.06	5.08
135	NYSE	TS	Mon, Jun 30, 2003	5.17	5.17	5.07	5.10
134	NYSE	TS	Fri, Jun 27, 2003	5.14	5.15	5.10	5.12
133	NYSE	TS	Thu, Jun 26, 2003	5.12	5.12	5.09	5.12
132	NYSE	TS	Wed, Jun 25, 2003	5.11	5.23	5.11	5.16
131	NYSE	TS	Tue, Jun 24, 2003	5.02	5.16	5.02	5.08
130	NYSE	TS	Mon, Jun 23, 2003	4.96	5.08	4.96	5.02
129	NYSE	TS	Fri, Jun 20, 2003	4.95	5.03	4.94	5.01
128	NYSE	TS	Thu, Jun 19, 2003	4.94	5.01	4.94	4.95
127	NYSE	TS	Wed, Jun 18, 2003	4.92	4.99	4.91	4.95
126	NYSE	TS	Tue, Jun 17, 2003	4.96	5.16	4.95	5.10
125	NYSE	TS	Mon, Jun 16, 2003	4.89	4.94	4.88	4.94
124	NYSE	TS	Fri, Jun 13, 2003	4.77	4.87	4.75	4.86
123	NYSE	TS	Thu, Jun 12, 2003	4.73	4.83	4.73	4.78
122	NYSE	TS	Wed, Jun 11, 2003	4.66	4.76	4.66	4.72
121	NYSE	TS	Tue, Jun 10, 2003	4.65	4.70	4.65	4.66
120	NYSE	TS	Mon, Jun 9, 2003	4.69	4.70	4.65	4.67
119	NYSE	TS	Fri, Jun 6, 2003	4.64	4.71	4.64	4.65
118	NYSE	TS	Thu, Jun 5, 2003	4.62	4.66	4.61	4.63
117	NYSE	TS	Wed, Jun 4, 2003	4.56	4.60	4.54	4.60
116	NYSE	TS	Tue, Jun 3, 2003	4.64	4.64	4.55	4.57
115	NYSE	TS	Mon, Jun 2, 2003	4.66	4.66	4.63	4.64
114	NYSE	TS	Fri, May 30, 2003	4.64	4.66	4.60	4.66
113	NYSE	TS	Thu, May 29, 2003	4.61	4.66	4.60	4.64
112	NYSE	TS	Wed, May 28, 2003	4.59	4.61	4.58	4.61
111	NYSE	TS	Tue, May 27, 2003	4.61	4.63	4.57	4.58
110	NYSE	TS	Fri, May 23, 2003	4.57	4.64	4.57	4.60
109	NYSE	TS	Thu, May 22, 2003	4.52	4.56	4.52	4.55
108	NYSE	TS	Wed, May 21, 2003	4.42	4.52	4.40	4.52
107	NYSE	TS	Tue, May 20, 2003	4.45	4.50	4.45	4.48
106	NYSE	TS	Mon, May 19, 2003	4.51	4.51	4.45	4.45
105	NYSE	TS	Fri, May 16, 2003	4.44	4.54	4.43	4.52
104	NYSE	TS	Thu, May 15, 2003	4.58	4.60	4.34	4.45
103	NYSE	TS	Wed, May 14, 2003	4.68	4.69	4.57	4.58
102	NYSE	TS	Tue, May 13, 2003	4.75	4.76	4.66	4.67
101	NYSE	TS	Mon, May 12, 2003	4.88	4.89	4.72	4.74
100	NYSE	TS	Fri, May 9, 2003	4.76	4.90	4.76	4.86
99	NYSE	TS	Thu, May 8, 2003	4.78	4.81	4.71	4.79
98	NYSE	TS	Wed, May 7, 2003	4.76	4.79	4.70	4.77
97	NYSE	TS	Tue, May 6, 2003	4.85	4.85	4.76	4.77
96	NYSE	TS	Mon, May 5, 2003	4.86	4.89	4.80	4.84
95	NYSE	TS	Fri, May 2, 2003	4.77	4.86	4.76	4.86
94	NYSE	TS	Thu, May 1, 2003	4.71	4.76	4.70	4.76
93	NYSE	TS	Wed, Apr 30, 2003	4.67	4.71	4.61	4.70
92	NYSE	TS	Tue, Apr 29, 2003	4.59	4.67	4.58	4.67
91	NYSE	TS	Mon, Apr 28, 2003	4.85	4.85	4.50	4.55
90	NYSE	TS	Fri, Apr 25, 2003	4.77	4.86	4.77	4.86
89	NYSE	TS	Thu, Apr 24, 2003	4.75	4.76	4.72	4.76
88	NYSE	TS	Wed, Apr 23, 2003	4.73	5.00	4.73	4.82
87	NYSE	TS	Tue, Apr 22, 2003	4.70	4.72	4.70	4.71
86	NYSE	TS	Mon, Apr 21, 2003	4.61	4.71	4.61	4.70
85	NYSE	TS	Thu, Apr 17, 2003	4.64	4.65	4.60	4.60
84	NYSE	TS	Wed, Apr 16, 2003	4.50	4.65	4.48	4.63
83	NYSE	TS	Tue, Apr 15, 2003	4.47	4.49	4.44	4.48
82	NYSE	TS	Mon, Apr 14, 2003	4.48	4.48	4.46	4.48
81	NYSE	TS	Fri, Apr 11, 2003	4.43	4.47	4.43	4.46
80	NYSE	TS	Thu, Apr 10, 2003	4.38	4.45	4.38	4.43
79	NYSE	TS	Wed, Apr 9, 2003	4.41	4.42	4.36	4.40
78	NYSE	TS	Tue, Apr 8, 2003	4.39	4.42	4.38	4.40
77	NYSE	TS	Mon, Apr 7, 2003	4.39	4.40	4.38	4.39
76	NYSE	TS	Fri, Apr 4, 2003	4.39	4.40	4.38	4.40
75	NYSE	TS	Thu, Apr 3, 2003	4.38	4.44	4.38	4.38
74	NYSE	TS	Wed, Apr 2, 2003	4.41	4.42	4.36	4.37
73	NYSE	TS	Tue, Apr 1, 2003	4.40	4.45	4.39	4.41
72	NYSE	TS	Mon, Mar 31, 2003	4.39	4.41	4.35	4.41
71	NYSE	TS	Fri, Mar 28, 2003	4.43	4.46	4.39	4.39
70	NYSE	TS	Thu, Mar 27, 2003	4.46	4.47	4.46	4.46
69	NYSE	TS	Wed, Mar 26, 2003	4.44	4.48	4.44	4.48
68	NYSE	TS	Tue, Mar 25, 2003	4.41	4.49	4.41	4.48
67	NYSE	TS	Mon, Mar 24, 2003	4.41	4.41	4.38	4.41
66	NYSE	TS	Fri, Mar 21, 2003	4.39	4.42	4.39	4.41
65	NYSE	TS	Thu, Mar 20, 2003	4.36	4.40	4.36	4.40
64	NYSE	TS	Wed, Mar 19, 2003	4.38	4.43	4.35	4.40
63	NYSE	TS	Tue, Mar 18, 2003	4.45	4.45	4.36	4.42
62	NYSE	TS	Mon, Mar 17, 2003	4.25	4.46	4.24	4.45
61	NYSE	TS	Fri, Mar 14, 2003	4.33	4.34	4.26	4.26
60	NYSE	TS	Thu, Mar 13, 2003	4.35	4.35	4.33	4.33
59	NYSE	TS	Wed, Mar 12, 2003	4.24	4.39	4.24	4.34
58	NYSE	TS	Tue, Mar 11, 2003	4.17	4.28	4.17	4.24
57	NYSE	TS	Mon, Mar 10, 2003	4.27	4.32	4.22	4.28
56	NYSE	TS	Fri, Mar 7, 2003	4.38	4.41	4.25	4.28
55	NYSE	TS	Thu, Mar 6, 2003	4.54	4.54	4.44	4.44
54	NYSE	TS	Wed, Mar 5, 2003	4.47	4.56	4.46	4.54
53	NYSE	TS	Tue, Mar 4, 2003	4.50	4.51	4.42	4.45
52	NYSE	TS	Mon, Mar 3, 2003	4.49	4.52	4.49	4.52
51	NYSE	TS	Fri, Feb 28, 2003	4.46	4.54	4.45	4.48
50	NYSE	TS	Thu, Feb 27, 2003	4.43	4.46	4.42	4.46
49	NYSE	TS	Wed, Feb 26, 2003	4.40	4.45	4.40	4.44
48	NYSE	TS	Tue, Feb 25, 2003	4.36	4.40	4.35	4.40
47	NYSE	TS	Mon, Feb 24, 2003	4.33	4.42	4.33	4.40
46	NYSE	TS	Fri, Feb 21, 2003	4.34	4.38	4.32	4.38
45	NYSE	TS	Thu, Feb 20, 2003	4.31	4.35	4.30	4.34
44	NYSE	TS	Wed, Feb 19, 2003	4.30	4.36	4.29	4.33
43	NYSE	TS	Tue, Feb 18, 2003	4.26	4.34	4.26	4.30
42	NYSE	TS	Fri, Feb 14, 2003	4.30	4.30	4.24	4.26
41	NYSE	TS	Thu, Feb 13, 2003	4.29	4.33	4.29	4.30
40	NYSE	TS	Wed, Feb 12, 2003	4.18	4.30	4.18	4.28
39	NYSE	TS	Tue, Feb 11, 2003	4.04	4.21	4.04	4.21
38	NYSE	TS	Mon, Feb 10, 2003	4.07	4.07	3.99	4.05
37	NYSE	TS	Fri, Feb 7, 2003	4.03	4.08	3.99	4.08
36	NYSE	TS	Thu, Feb 6, 2003	4.08	4.08	4.03	4.07
35	NYSE	TS	Wed, Feb 5, 2003	4.12	4.13	3.99	4.04
34	NYSE	TS	Tue, Feb 4, 2003	4.15	4.21	4.02	4.11
33	NYSE	TS	Mon, Feb 3, 2003	3.91	4.16	3.91	4.16
32	NYSE	TS	Fri, Jan 31, 2003	3.95	3.97	3.91	3.92
31	NYSE	TS	Thu, Jan 30, 2003	3.91	3.99	3.90	3.95
30	NYSE	TS	Wed, Jan 29, 2003	3.90	4.02	3.90	3.96
29	NYSE	TS	Tue, Jan 28, 2003	3.86	4.00	3.85	3.90
28	NYSE	TS	Mon, Jan 27, 2003	3.94	3.96	3.84	3.86
27	NYSE	TS	Fri, Jan 24, 2003	4.04	4.04	3.92	3.94
26	NYSE	TS	Thu, Jan 23, 2003	4.11	4.13	4.01	4.04
25	NYSE	TS	Wed, Jan 22, 2003	4.15	4.15	4.06	4.10
24	NYSE	TS	Tue, Jan 21, 2003	4.26	4.28	4.16	4.22
23	NYSE	TS	Fri, Jan 17, 2003	4.40	4.40	4.25	4.26
22	NYSE	TS	Thu, Jan 16, 2003	4.34	4.45	4.34	4.45
21	NYSE	TS	Wed, Jan 15, 2003	4.34	4.34	4.30	4.34
20	NYSE	TS	Tue, Jan 14, 2003	4.32	4.38	4.30	4.35
19	NYSE	TS	Mon, Jan 13, 2003	4.46	4.46	4.36	4.39
18	NYSE	TS	Fri, Jan 10, 2003	4.57	4.57	4.48	4.48
17	NYSE	TS	Thu, Jan 9, 2003	4.46	4.64	4.33	4.59
16	NYSE	TS	Wed, Jan 8, 2003	4.22	4.58	4.21	4.50
15	NYSE	TS	Tue, Jan 7, 2003	4.11	4.27	4.10	4.25
14	NYSE	TS	Mon, Jan 6, 2003	4.01	4.12	4.00	4.12
13	NYSE	TS	Fri, Jan 3, 2003	3.89	3.98	3.87	3.98
12	NYSE	TS	Thu, Jan 2, 2003	3.84	3.91	3.84	3.90
11	NYSE	TS	Tue, Dec 31, 2002	3.81	3.84	3.81	3.84
10	NYSE	TS	Mon, Dec 30, 2002	3.84	3.84	3.80	3.80
9	NYSE	TS	Fri, Dec 27, 2002	3.87	3.87	3.82	3.85
8	NYSE	TS	Thu, Dec 26, 2002	3.88	3.88	3.82	3.87
7	NYSE	TS	Tue, Dec 24, 2002	3.77	3.86	3.77	3.86
6	NYSE	TS	Mon, Dec 23, 2002	3.76	3.84	3.76	3.81
5	NYSE	TS	Fri, Dec 20, 2002	3.62	3.84	3.62	3.71
4	NYSE	TS	Thu, Dec 19, 2002	3.50	3.61	3.50	3.61
3	NYSE	TS	Wed, Dec 18, 2002	3.53	3.53	3.49	3.51
2	NYSE	TS	Tue, Dec 17, 2002	3.56	3.68	3.48	3.50
1	NYSE	TS	Mon, Dec 16, 2002	3.28	3.60	3.28	3.54
#	Exchange	Symbol	Date	Open	High	Low	Close

Tenaris S.A. American Depositary Shares NYSE:TS 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