Below are the 6592 trading days of historical prices for URI.
# | Exchange | Symbol | Date | Open | High | Low | Close | 6592 | NYSE | URI | Fri, Mar 1, 2024 | 693.45 | 702.68 | 690.83 | 700.59 | 6591 | NYSE | URI | Thu, Feb 29, 2024 | 691.99 | 695.42 | 684.67 | 693.27 | 6590 | NYSE | URI | Wed, Feb 28, 2024 | 673.54 | 688.68 | 671.20 | 686.19 | 6589 | NYSE | URI | Tue, Feb 27, 2024 | 676.00 | 683.84 | 672.66 | 676.48 | 6588 | NYSE | URI | Mon, Feb 26, 2024 | 659.35 | 674.66 | 659.00 | 670.79 | 6587 | NYSE | URI | Fri, Feb 23, 2024 | 663.00 | 665.44 | 658.00 | 658.23 | 6586 | NYSE | URI | Thu, Feb 22, 2024 | 656.06 | 663.16 | 652.98 | 658.80 | 6585 | NYSE | URI | Wed, Feb 21, 2024 | 639.15 | 649.29 | 637.98 | 644.89 | 6584 | NYSE | URI | Tue, Feb 20, 2024 | 641.65 | 647.92 | 638.01 | 643.91 | 6583 | NYSE | URI | Fri, Feb 16, 2024 | 659.27 | 660.47 | 648.71 | 650.31 | 6582 | NYSE | URI | Thu, Feb 15, 2024 | 655.05 | 662.06 | 648.00 | 660.96 | 6581 | NYSE | URI | Wed, Feb 14, 2024 | 646.99 | 657.99 | 643.15 | 654.04 | 6580 | NYSE | URI | Tue, Feb 13, 2024 | 639.05 | 645.57 | 629.58 | 636.88 | 6579 | NYSE | URI | Mon, Feb 12, 2024 | 650.96 | 673.68 | 650.96 | 661.90 | 6578 | NYSE | URI | Fri, Feb 9, 2024 | 647.65 | 653.08 | 643.93 | 650.35 | 6577 | NYSE | URI | Thu, Feb 8, 2024 | 651.77 | 656.12 | 644.35 | 647.00 | 6576 | NYSE | URI | Wed, Feb 7, 2024 | 658.06 | 658.86 | 649.35 | 652.73 | 6575 | NYSE | URI | Tue, Feb 6, 2024 | 649.33 | 654.54 | 645.00 | 654.54 | 6574 | NYSE | URI | Mon, Feb 5, 2024 | 649.22 | 649.65 | 636.07 | 645.57 | 6573 | NYSE | URI | Fri, Feb 2, 2024 | 640.95 | 658.63 | 639.89 | 654.20 | 6572 | NYSE | URI | Thu, Feb 1, 2024 | 635.92 | 646.76 | 620.27 | 645.37 | 6571 | NYSE | URI | Wed, Jan 31, 2024 | 639.20 | 641.25 | 624.20 | 625.40 | 6570 | NYSE | URI | Tue, Jan 30, 2024 | 642.00 | 653.25 | 642.00 | 642.98 | 6569 | NYSE | URI | Mon, Jan 29, 2024 | 633.83 | 648.25 | 632.58 | 647.73 | 6568 | NYSE | URI | Fri, Jan 26, 2024 | 653.00 | 653.21 | 629.30 | 630.75 | 6567 | NYSE | URI | Thu, Jan 25, 2024 | 608.85 | 658.51 | 596.84 | 651.64 | 6566 | NYSE | URI | Wed, Jan 24, 2024 | 586.97 | 591.67 | 576.25 | 576.90 | 6565 | NYSE | URI | Tue, Jan 23, 2024 | 582.76 | 584.95 | 574.09 | 578.07 | 6564 | NYSE | URI | Mon, Jan 22, 2024 | 575.85 | 585.94 | 574.41 | 578.88 | 6563 | NYSE | URI | Fri, Jan 19, 2024 | 566.81 | 572.35 | 555.34 | 572.03 | 6562 | NYSE | URI | Thu, Jan 18, 2024 | 557.01 | 565.21 | 553.22 | 563.37 | 6561 | NYSE | URI | Wed, Jan 17, 2024 | 554.69 | 561.31 | 545.16 | 550.32 | 6560 | NYSE | URI | Tue, Jan 16, 2024 | 552.00 | 566.33 | 551.95 | 561.13 | 6559 | NYSE | URI | Fri, Jan 12, 2024 | 558.05 | 560.75 | 551.35 | 559.18 | 6558 | NYSE | URI | Thu, Jan 11, 2024 | 549.68 | 552.83 | 536.83 | 551.70 | 6557 | NYSE | URI | Wed, Jan 10, 2024 | 548.97 | 551.73 | 543.18 | 549.68 | 6556 | NYSE | URI | Tue, Jan 9, 2024 | 543.27 | 548.57 | 539.23 | 548.02 | 6555 | NYSE | URI | Mon, Jan 8, 2024 | 538.66 | 551.77 | 533.70 | 550.83 | 6554 | NYSE | URI | Fri, Jan 5, 2024 | 537.19 | 548.46 | 535.23 | 541.39 | 6553 | NYSE | URI | Thu, Jan 4, 2024 | 549.08 | 558.26 | 546.68 | 548.86 | 6552 | NYSE | URI | Wed, Jan 3, 2024 | 556.58 | 558.43 | 546.76 | 547.16 | 6551 | NYSE | URI | Tue, Jan 2, 2024 | 568.81 | 575.08 | 562.51 | 567.10 | 6550 | NYSE | URI | Fri, Dec 29, 2023 | 580.30 | 582.99 | 570.63 | 573.42 | 6549 | NYSE | URI | Thu, Dec 28, 2023 | 564.22 | 581.58 | 563.03 | 578.69 | 6548 | NYSE | URI | Wed, Dec 27, 2023 | 582.41 | 582.41 | 574.50 | 578.86 | 6547 | NYSE | URI | Tue, Dec 26, 2023 | 573.13 | 585.50 | 572.10 | 580.47 | 6546 | NYSE | URI | Fri, Dec 22, 2023 | 570.17 | 575.50 | 566.37 | 570.51 | 6545 | NYSE | URI | Thu, Dec 21, 2023 | 568.00 | 571.45 | 563.05 | 570.95 | 6544 | NYSE | URI | Wed, Dec 20, 2023 | 568.00 | 578.20 | 556.62 | 558.27 | 6543 | NYSE | URI | Tue, Dec 19, 2023 | 573.98 | 582.63 | 569.50 | 574.20 | 6542 | NYSE | URI | Mon, Dec 18, 2023 | 577.11 | 577.11 | 562.81 | 568.23 | 6541 | NYSE | URI | Fri, Dec 15, 2023 | 564.20 | 581.00 | 562.50 | 571.74 | 6540 | NYSE | URI | Thu, Dec 14, 2023 | 540.58 | 571.08 | 537.89 | 569.43 | 6539 | NYSE | URI | Wed, Dec 13, 2023 | 511.72 | 534.51 | 504.65 | 530.16 | 6538 | NYSE | URI | Tue, Dec 12, 2023 | 503.90 | 514.68 | 503.23 | 509.58 | 6537 | NYSE | URI | Mon, Dec 11, 2023 | 491.71 | 505.90 | 491.60 | 505.14 | 6536 | NYSE | URI | Fri, Dec 8, 2023 | 483.81 | 498.96 | 483.47 | 495.06 | 6535 | NYSE | URI | Thu, Dec 7, 2023 | 477.19 | 485.09 | 475.52 | 484.02 | 6534 | NYSE | URI | Wed, Dec 6, 2023 | 477.05 | 488.01 | 475.43 | 476.44 | 6533 | NYSE | URI | Tue, Dec 5, 2023 | 477.42 | 486.69 | 474.56 | 475.50 | 6532 | NYSE | URI | Mon, Dec 4, 2023 | 495.06 | 497.13 | 485.81 | 490.09 | 6531 | NYSE | URI | Fri, Dec 1, 2023 | 478.75 | 505.16 | 477.74 | 501.83 | 6530 | NYSE | URI | Thu, Nov 30, 2023 | 479.10 | 481.37 | 473.58 | 476.02 | 6529 | NYSE | URI | Wed, Nov 29, 2023 | 461.79 | 480.68 | 461.53 | 476.22 | 6528 | NYSE | URI | Tue, Nov 28, 2023 | 462.25 | 465.21 | 454.71 | 455.88 | 6527 | NYSE | URI | Mon, Nov 27, 2023 | 462.88 | 466.35 | 461.19 | 464.19 | 6526 | NYSE | URI | Fri, Nov 24, 2023 | 464.40 | 469.35 | 462.03 | 467.31 | 6525 | NYSE | URI | Wed, Nov 22, 2023 | 465.45 | 467.34 | 460.00 | 463.42 | 6524 | NYSE | URI | Tue, Nov 21, 2023 | 470.00 | 470.51 | 463.67 | 466.23 | 6523 | NYSE | URI | Mon, Nov 20, 2023 | 467.69 | 474.63 | 458.01 | 471.80 | 6522 | NYSE | URI | Fri, Nov 17, 2023 | 479.17 | 484.85 | 475.25 | 480.98 | 6521 | NYSE | URI | Thu, Nov 16, 2023 | 477.80 | 481.94 | 468.61 | 474.36 | 6520 | NYSE | URI | Wed, Nov 15, 2023 | 478.00 | 488.73 | 471.16 | 479.51 | 6519 | NYSE | URI | Tue, Nov 14, 2023 | 477.93 | 487.37 | 476.26 | 477.69 | 6518 | NYSE | URI | Mon, Nov 13, 2023 | 455.85 | 465.19 | 453.23 | 462.53 | 6517 | NYSE | URI | Fri, Nov 10, 2023 | 442.62 | 457.62 | 440.14 | 456.53 | 6516 | NYSE | URI | Thu, Nov 9, 2023 | 442.80 | 447.03 | 435.80 | 437.48 | 6515 | NYSE | URI | Wed, Nov 8, 2023 | 441.47 | 446.05 | 435.83 | 436.56 | 6514 | NYSE | URI | Tue, Nov 7, 2023 | 433.70 | 442.53 | 432.82 | 440.36 | 6513 | NYSE | URI | Mon, Nov 6, 2023 | 454.36 | 455.51 | 433.84 | 437.06 | 6512 | NYSE | URI | Fri, Nov 3, 2023 | 441.94 | 457.08 | 441.00 | 451.51 | 6511 | NYSE | URI | Thu, Nov 2, 2023 | 421.34 | 433.87 | 419.81 | 432.95 | 6510 | NYSE | URI | Wed, Nov 1, 2023 | 403.79 | 409.71 | 399.62 | 409.48 | 6509 | NYSE | URI | Tue, Oct 31, 2023 | 407.16 | 409.09 | 395.44 | 406.27 | 6508 | NYSE | URI | Mon, Oct 30, 2023 | 406.45 | 415.00 | 398.97 | 410.95 | 6507 | NYSE | URI | Fri, Oct 27, 2023 | 406.70 | 410.13 | 395.24 | 399.02 | 6506 | NYSE | URI | Thu, Oct 26, 2023 | 390.10 | 417.13 | 387.01 | 403.77 | 6505 | NYSE | URI | Wed, Oct 25, 2023 | 406.68 | 407.74 | 395.46 | 399.15 | 6504 | NYSE | URI | Tue, Oct 24, 2023 | 411.84 | 413.12 | 403.13 | 406.35 | 6503 | NYSE | URI | Mon, Oct 23, 2023 | 407.00 | 415.23 | 402.69 | 408.88 | 6502 | NYSE | URI | Fri, Oct 20, 2023 | 412.30 | 414.23 | 404.67 | 406.40 | 6501 | NYSE | URI | Thu, Oct 19, 2023 | 427.84 | 432.71 | 411.16 | 411.19 | 6500 | NYSE | URI | Wed, Oct 18, 2023 | 442.10 | 443.54 | 424.61 | 429.34 | 6499 | NYSE | URI | Tue, Oct 17, 2023 | 437.05 | 454.99 | 436.65 | 453.04 | 6498 | NYSE | URI | Mon, Oct 16, 2023 | 440.89 | 446.60 | 435.00 | 441.07 | 6497 | NYSE | URI | Fri, Oct 13, 2023 | 445.27 | 449.11 | 430.35 | 433.05 | 6496 | NYSE | URI | Thu, Oct 12, 2023 | 455.11 | 455.11 | 438.08 | 444.46 | 6495 | NYSE | URI | Wed, Oct 11, 2023 | 449.61 | 454.67 | 446.62 | 454.07 | 6494 | NYSE | URI | Tue, Oct 10, 2023 | 440.20 | 454.20 | 438.51 | 448.87 | 6493 | NYSE | URI | Mon, Oct 9, 2023 | 429.47 | 437.30 | 426.67 | 437.14 | 6492 | NYSE | URI | Fri, Oct 6, 2023 | 419.00 | 437.20 | 417.44 | 433.30 | 6491 | NYSE | URI | Thu, Oct 5, 2023 | 422.76 | 426.36 | 416.08 | 420.93 | 6490 | NYSE | URI | Wed, Oct 4, 2023 | 425.16 | 427.73 | 415.59 | 424.15 | 6489 | NYSE | URI | Tue, Oct 3, 2023 | 434.63 | 438.11 | 422.50 | 425.96 | 6488 | NYSE | URI | Mon, Oct 2, 2023 | 443.78 | 447.91 | 433.29 | 437.37 | 6487 | NYSE | URI | Fri, Sep 29, 2023 | 453.19 | 456.86 | 442.72 | 444.57 | 6486 | NYSE | URI | Thu, Sep 28, 2023 | 445.63 | 455.89 | 443.05 | 448.22 | 6485 | NYSE | URI | Wed, Sep 27, 2023 | 443.00 | 450.00 | 440.32 | 446.22 | 6484 | NYSE | URI | Tue, Sep 26, 2023 | 440.07 | 445.69 | 437.66 | 437.69 | 6483 | NYSE | URI | Mon, Sep 25, 2023 | 430.76 | 444.23 | 430.76 | 443.82 | 6482 | NYSE | URI | Fri, Sep 22, 2023 | 434.74 | 440.16 | 432.29 | 433.29 | 6481 | NYSE | URI | Thu, Sep 21, 2023 | 444.00 | 444.24 | 430.45 | 435.74 | 6480 | NYSE | URI | Wed, Sep 20, 2023 | 453.95 | 462.31 | 447.49 | 448.03 | 6479 | NYSE | URI | Tue, Sep 19, 2023 | 449.29 | 456.67 | 447.05 | 451.05 | 6478 | NYSE | URI | Mon, Sep 18, 2023 | 452.77 | 457.20 | 450.27 | 453.62 | 6477 | NYSE | URI | Fri, Sep 15, 2023 | 453.12 | 454.84 | 446.58 | 452.01 | 6476 | NYSE | URI | Thu, Sep 14, 2023 | 453.85 | 459.77 | 446.78 | 453.32 | 6475 | NYSE | URI | Wed, Sep 13, 2023 | 453.93 | 457.42 | 443.08 | 447.34 | 6474 | NYSE | URI | Tue, Sep 12, 2023 | 456.32 | 465.01 | 455.51 | 457.15 | 6473 | NYSE | URI | Mon, Sep 11, 2023 | 469.52 | 470.34 | 456.52 | 458.68 | 6472 | NYSE | URI | Fri, Sep 8, 2023 | 460.70 | 466.20 | 459.24 | 463.77 | 6471 | NYSE | URI | Thu, Sep 7, 2023 | 469.13 | 472.04 | 457.48 | 467.31 | 6470 | NYSE | URI | Wed, Sep 6, 2023 | 472.41 | 483.28 | 467.43 | 475.06 | 6469 | NYSE | URI | Tue, Sep 5, 2023 | 487.00 | 491.00 | 470.54 | 470.62 | 6468 | NYSE | URI | Fri, Sep 1, 2023 | 483.97 | 492.33 | 482.56 | 491.17 | 6467 | NYSE | URI | Thu, Aug 31, 2023 | 477.84 | 483.33 | 474.55 | 476.54 | 6466 | NYSE | URI | Wed, Aug 30, 2023 | 474.52 | 478.52 | 469.42 | 477.41 | 6465 | NYSE | URI | Tue, Aug 29, 2023 | 456.00 | 478.53 | 454.18 | 474.60 | 6464 | NYSE | URI | Mon, Aug 28, 2023 | 448.69 | 460.79 | 448.69 | 457.10 | 6463 | NYSE | URI | Fri, Aug 25, 2023 | 449.37 | 453.63 | 440.97 | 449.12 | 6462 | NYSE | URI | Thu, Aug 24, 2023 | 446.43 | 455.00 | 444.30 | 445.71 | 6461 | NYSE | URI | Wed, Aug 23, 2023 | 440.72 | 450.05 | 438.40 | 448.78 | 6460 | NYSE | URI | Tue, Aug 22, 2023 | 453.91 | 455.71 | 439.44 | 441.63 | 6459 | NYSE | URI | Mon, Aug 21, 2023 | 455.00 | 457.79 | 448.15 | 452.48 | 6458 | NYSE | URI | Fri, Aug 18, 2023 | 445.44 | 454.61 | 440.54 | 451.41 | 6457 | NYSE | URI | Thu, Aug 17, 2023 | 468.64 | 472.50 | 450.81 | 452.70 | 6456 | NYSE | URI | Wed, Aug 16, 2023 | 481.43 | 491.63 | 463.49 | 464.12 | 6455 | NYSE | URI | Tue, Aug 15, 2023 | 483.00 | 484.98 | 478.74 | 481.55 | 6454 | NYSE | URI | Mon, Aug 14, 2023 | 484.89 | 489.49 | 482.58 | 487.38 | 6453 | NYSE | URI | Fri, Aug 11, 2023 | 481.31 | 488.92 | 480.37 | 488.20 | 6452 | NYSE | URI | Thu, Aug 10, 2023 | 480.11 | 489.00 | 475.92 | 482.31 | 6451 | NYSE | URI | Wed, Aug 9, 2023 | 480.62 | 484.14 | 476.50 | 478.73 | 6450 | NYSE | URI | Tue, Aug 8, 2023 | 479.25 | 481.60 | 469.46 | 480.55 | 6449 | NYSE | URI | Mon, Aug 7, 2023 | 471.75 | 492.22 | 471.75 | 485.08 | 6448 | NYSE | URI | Fri, Aug 4, 2023 | 467.00 | 470.11 | 461.65 | 465.81 | 6447 | NYSE | URI | Thu, Aug 3, 2023 | 464.09 | 465.78 | 452.13 | 465.00 | 6446 | NYSE | URI | Wed, Aug 2, 2023 | 468.91 | 475.44 | 465.05 | 468.16 | 6445 | NYSE | URI | Tue, Aug 1, 2023 | 463.32 | 477.69 | 460.71 | 474.00 | 6444 | NYSE | URI | Mon, Jul 31, 2023 | 450.13 | 465.28 | 447.49 | 464.68 | 6443 | NYSE | URI | Fri, Jul 28, 2023 | 447.45 | 459.30 | 440.71 | 446.07 | 6442 | NYSE | URI | Thu, Jul 27, 2023 | 438.36 | 445.55 | 413.60 | 441.12 | 6441 | NYSE | URI | Wed, Jul 26, 2023 | 446.99 | 452.22 | 441.26 | 445.00 | 6440 | NYSE | URI | Tue, Jul 25, 2023 | 448.44 | 454.39 | 445.14 | 450.22 | 6439 | NYSE | URI | Mon, Jul 24, 2023 | 451.65 | 455.60 | 447.66 | 450.21 | 6438 | NYSE | URI | Fri, Jul 21, 2023 | 461.34 | 462.00 | 450.05 | 450.43 | 6437 | NYSE | URI | Thu, Jul 20, 2023 | 460.30 | 462.13 | 454.08 | 458.74 | 6436 | NYSE | URI | Wed, Jul 19, 2023 | 460.64 | 469.35 | 456.37 | 460.49 | 6435 | NYSE | URI | Tue, Jul 18, 2023 | 450.72 | 465.42 | 450.72 | 464.50 | 6434 | NYSE | URI | Mon, Jul 17, 2023 | 444.08 | 455.40 | 442.53 | 451.49 | 6433 | NYSE | URI | Fri, Jul 14, 2023 | 459.92 | 460.40 | 439.08 | 445.45 | 6432 | NYSE | URI | Thu, Jul 13, 2023 | 466.70 | 469.73 | 458.07 | 458.43 | 6431 | NYSE | URI | Wed, Jul 12, 2023 | 468.17 | 471.82 | 460.46 | 467.17 | 6430 | NYSE | URI | Tue, Jul 11, 2023 | 447.00 | 459.17 | 446.82 | 457.32 | 6429 | NYSE | URI | Mon, Jul 10, 2023 | 429.78 | 445.20 | 429.78 | 444.97 | 6428 | NYSE | URI | Fri, Jul 7, 2023 | 428.10 | 440.26 | 426.41 | 433.57 | 6427 | NYSE | URI | Thu, Jul 6, 2023 | 436.48 | 440.90 | 423.54 | 428.28 | 6426 | NYSE | URI | Wed, Jul 5, 2023 | 443.00 | 448.18 | 438.97 | 441.63 | 6425 | NYSE | URI | Mon, Jul 3, 2023 | 443.00 | 450.65 | 442.96 | 448.63 | 6424 | NYSE | URI | Fri, Jun 30, 2023 | 440.00 | 448.45 | 437.10 | 445.37 | 6423 | NYSE | URI | Thu, Jun 29, 2023 | 430.08 | 438.08 | 429.40 | 435.63 | 6422 | NYSE | URI | Wed, Jun 28, 2023 | 421.50 | 431.81 | 419.95 | 430.37 | 6421 | NYSE | URI | Tue, Jun 27, 2023 | 415.01 | 426.80 | 412.93 | 423.27 | 6420 | NYSE | URI | Mon, Jun 26, 2023 | 404.33 | 417.77 | 404.33 | 412.78 | 6419 | NYSE | URI | Fri, Jun 23, 2023 | 395.87 | 407.00 | 392.77 | 404.38 | 6418 | NYSE | URI | Thu, Jun 22, 2023 | 411.85 | 411.85 | 401.84 | 402.47 | 6417 | NYSE | URI | Wed, Jun 21, 2023 | 405.36 | 417.92 | 404.80 | 414.06 | 6416 | NYSE | URI | Tue, Jun 20, 2023 | 399.30 | 408.96 | 396.74 | 407.01 | 6415 | NYSE | URI | Fri, Jun 16, 2023 | 412.41 | 413.65 | 402.73 | 403.09 | 6414 | NYSE | URI | Thu, Jun 15, 2023 | 402.47 | 413.31 | 402.47 | 409.96 | 6413 | NYSE | URI | Wed, Jun 14, 2023 | 411.80 | 414.53 | 401.77 | 405.98 | 6412 | NYSE | URI | Tue, Jun 13, 2023 | 389.85 | 414.40 | 389.30 | 410.09 | 6411 | NYSE | URI | Mon, Jun 12, 2023 | 388.43 | 393.61 | 382.24 | 390.57 | 6410 | NYSE | URI | Fri, Jun 9, 2023 | 390.92 | 392.44 | 384.01 | 389.02 | 6409 | NYSE | URI | Thu, Jun 8, 2023 | 386.64 | 393.06 | 384.41 | 389.61 | 6408 | NYSE | URI | Wed, Jun 7, 2023 | 376.21 | 391.57 | 374.22 | 387.53 | 6407 | NYSE | URI | Tue, Jun 6, 2023 | 353.85 | 372.38 | 353.49 | 371.16 | 6406 | NYSE | URI | Mon, Jun 5, 2023 | 363.00 | 363.28 | 352.89 | 361.60 | 6405 | NYSE | URI | Fri, Jun 2, 2023 | 353.14 | 363.06 | 347.23 | 361.60 | 6404 | NYSE | URI | Thu, Jun 1, 2023 | 335.28 | 342.42 | 330.30 | 339.29 | 6403 | NYSE | URI | Wed, May 31, 2023 | 343.32 | 345.27 | 333.01 | 333.79 | 6402 | NYSE | URI | Tue, May 30, 2023 | 352.59 | 355.91 | 342.33 | 346.52 | 6401 | NYSE | URI | Fri, May 26, 2023 | 344.70 | 352.71 | 344.14 | 350.97 | 6400 | NYSE | URI | Thu, May 25, 2023 | 336.51 | 343.61 | 335.17 | 341.53 | 6399 | NYSE | URI | Wed, May 24, 2023 | 340.49 | 341.40 | 331.68 | 333.84 | 6398 | NYSE | URI | Tue, May 23, 2023 | 343.51 | 349.33 | 339.12 | 343.62 | 6397 | NYSE | URI | Mon, May 22, 2023 | 349.32 | 351.00 | 339.25 | 346.21 | 6396 | NYSE | URI | Fri, May 19, 2023 | 348.83 | 350.56 | 342.27 | 349.02 | 6395 | NYSE | URI | Thu, May 18, 2023 | 339.54 | 350.61 | 338.05 | 344.64 | 6394 | NYSE | URI | Wed, May 17, 2023 | 331.45 | 344.93 | 329.00 | 340.22 | 6393 | NYSE | URI | Tue, May 16, 2023 | 331.36 | 332.99 | 326.41 | 326.53 | 6392 | NYSE | URI | Mon, May 15, 2023 | 332.79 | 339.95 | 328.70 | 336.93 | 6391 | NYSE | URI | Fri, May 12, 2023 | 336.35 | 338.79 | 325.91 | 331.66 | 6390 | NYSE | URI | Thu, May 11, 2023 | 331.45 | 334.57 | 328.39 | 334.08 | 6389 | NYSE | URI | Wed, May 10, 2023 | 345.88 | 346.69 | 328.66 | 336.05 | 6388 | NYSE | URI | Tue, May 9, 2023 | 336.95 | 343.45 | 334.95 | 340.67 | 6387 | NYSE | URI | Mon, May 8, 2023 | 345.07 | 347.43 | 337.60 | 339.41 | 6386 | NYSE | URI | Fri, May 5, 2023 | 338.45 | 343.05 | 334.65 | 342.05 | 6385 | NYSE | URI | Thu, May 4, 2023 | 347.93 | 348.00 | 325.15 | 328.38 | 6384 | NYSE | URI | Wed, May 3, 2023 | 354.48 | 363.00 | 349.65 | 350.23 | 6383 | NYSE | URI | Tue, May 2, 2023 | 358.96 | 362.65 | 348.35 | 355.42 | 6382 | NYSE | URI | Mon, May 1, 2023 | 360.96 | 368.34 | 360.00 | 361.64 | 6381 | NYSE | URI | Fri, Apr 28, 2023 | 354.53 | 361.81 | 350.24 | 361.11 | 6380 | NYSE | URI | Thu, Apr 27, 2023 | 356.00 | 357.98 | 345.07 | 357.66 | 6379 | NYSE | URI | Wed, Apr 26, 2023 | 378.78 | 381.29 | 372.62 | 375.01 | 6378 | NYSE | URI | Tue, Apr 25, 2023 | 379.50 | 381.63 | 376.07 | 377.64 | 6377 | NYSE | URI | Mon, Apr 24, 2023 | 373.68 | 384.11 | 373.68 | 383.61 | 6376 | NYSE | URI | Fri, Apr 21, 2023 | 373.99 | 374.00 | 367.09 | 372.66 | 6375 | NYSE | URI | Thu, Apr 20, 2023 | 372.55 | 380.37 | 371.38 | 375.48 | 6374 | NYSE | URI | Wed, Apr 19, 2023 | 382.90 | 384.02 | 376.15 | 378.57 | 6373 | NYSE | URI | Tue, Apr 18, 2023 | 386.00 | 389.47 | 384.02 | 387.28 | 6372 | NYSE | URI | Mon, Apr 17, 2023 | 379.46 | 385.54 | 378.60 | 383.52 | 6371 | NYSE | URI | Fri, Apr 14, 2023 | 375.69 | 381.02 | 373.07 | 378.05 | 6370 | NYSE | URI | Thu, Apr 13, 2023 | 375.07 | 377.45 | 368.47 | 373.34 | 6369 | NYSE | URI | Wed, Apr 12, 2023 | 375.62 | 380.19 | 371.27 | 376.07 | 6368 | NYSE | URI | Tue, Apr 11, 2023 | 367.42 | 374.99 | 366.61 | 370.55 | 6367 | NYSE | URI | Mon, Apr 10, 2023 | 354.09 | 366.34 | 353.30 | 364.92 | 6366 | NYSE | URI | Thu, Apr 6, 2023 | 349.99 | 360.44 | 345.63 | 355.27 | 6365 | NYSE | URI | Wed, Apr 5, 2023 | 352.20 | 359.73 | 346.98 | 351.27 | 6364 | NYSE | URI | Tue, Apr 4, 2023 | 390.15 | 390.15 | 354.64 | 359.13 | 6363 | NYSE | URI | Mon, Apr 3, 2023 | 394.67 | 401.29 | 385.73 | 389.07 | 6362 | NYSE | URI | Fri, Mar 31, 2023 | 390.21 | 395.94 | 388.26 | 395.76 | 6361 | NYSE | URI | Thu, Mar 30, 2023 | 389.36 | 391.42 | 384.77 | 386.20 | 6360 | NYSE | URI | Wed, Mar 29, 2023 | 381.32 | 384.28 | 376.13 | 384.11 | 6359 | NYSE | URI | Tue, Mar 28, 2023 | 372.46 | 379.77 | 371.09 | 374.97 | 6358 | NYSE | URI | Mon, Mar 27, 2023 | 369.11 | 375.32 | 365.48 | 372.83 | 6357 | NYSE | URI | Fri, Mar 24, 2023 | 374.43 | 375.96 | 361.64 | 370.78 | 6356 | NYSE | URI | Thu, Mar 23, 2023 | 391.59 | 397.38 | 373.89 | 382.18 | 6355 | NYSE | URI | Wed, Mar 22, 2023 | 397.10 | 404.84 | 388.50 | 389.21 | 6354 | NYSE | URI | Tue, Mar 21, 2023 | 388.61 | 400.83 | 386.66 | 398.29 | 6353 | NYSE | URI | Mon, Mar 20, 2023 | 375.52 | 385.35 | 375.08 | 378.45 | 6352 | NYSE | URI | Fri, Mar 17, 2023 | 391.53 | 392.45 | 368.85 | 370.09 | 6351 | NYSE | URI | Thu, Mar 16, 2023 | 387.51 | 402.41 | 382.31 | 397.16 | 6350 | NYSE | URI | Wed, Mar 15, 2023 | 402.57 | 405.25 | 382.10 | 393.82 | 6349 | NYSE | URI | Tue, Mar 14, 2023 | 421.89 | 425.00 | 409.48 | 416.09 | 6348 | NYSE | URI | Mon, Mar 13, 2023 | 419.00 | 420.75 | 407.66 | 408.15 | 6347 | NYSE | URI | Fri, Mar 10, 2023 | 453.51 | 454.37 | 425.67 | 429.28 | 6346 | NYSE | URI | Thu, Mar 9, 2023 | 477.50 | 479.99 | 453.24 | 453.69 | 6345 | NYSE | URI | Wed, Mar 8, 2023 | 473.93 | 477.48 | 470.50 | 477.36 | 6344 | NYSE | URI | Tue, Mar 7, 2023 | 476.69 | 481.00 | 474.66 | 475.76 | 6343 | NYSE | URI | Mon, Mar 6, 2023 | 477.96 | 481.99 | 475.00 | 475.02 | 6342 | NYSE | URI | Fri, Mar 3, 2023 | 471.38 | 481.59 | 468.60 | 479.57 | 6341 | NYSE | URI | Thu, Mar 2, 2023 | 465.19 | 472.08 | 459.12 | 470.60 | 6340 | NYSE | URI | Wed, Mar 1, 2023 | 467.42 | 475.33 | 467.35 | 467.80 | 6339 | NYSE | URI | Tue, Feb 28, 2023 | 463.72 | 471.86 | 462.57 | 468.53 | 6338 | NYSE | URI | Mon, Feb 27, 2023 | 454.40 | 464.99 | 453.81 | 463.26 | 6337 | NYSE | URI | Fri, Feb 24, 2023 | 441.55 | 451.62 | 439.07 | 450.43 | 6336 | NYSE | URI | Thu, Feb 23, 2023 | 447.30 | 450.76 | 438.68 | 446.62 | 6335 | NYSE | URI | Wed, Feb 22, 2023 | 445.62 | 449.16 | 440.06 | 442.08 | 6334 | NYSE | URI | Tue, Feb 21, 2023 | 455.00 | 460.61 | 444.63 | 445.62 | 6333 | NYSE | URI | Fri, Feb 17, 2023 | 460.38 | 463.79 | 459.20 | 461.25 | 6332 | NYSE | URI | Thu, Feb 16, 2023 | 463.02 | 469.15 | 460.38 | 462.02 | 6331 | NYSE | URI | Wed, Feb 15, 2023 | 451.78 | 470.88 | 451.73 | 470.65 | 6330 | NYSE | URI | Tue, Feb 14, 2023 | 456.61 | 461.98 | 451.33 | 456.63 | 6329 | NYSE | URI | Mon, Feb 13, 2023 | 450.00 | 460.62 | 449.10 | 459.50 | 6328 | NYSE | URI | Fri, Feb 10, 2023 | 448.09 | 450.31 | 444.44 | 448.65 | 6327 | NYSE | URI | Thu, Feb 9, 2023 | 460.47 | 463.06 | 448.43 | 450.02 | 6326 | NYSE | URI | Wed, Feb 8, 2023 | 454.31 | 459.44 | 452.42 | 458.04 | 6325 | NYSE | URI | Tue, Feb 7, 2023 | 450.80 | 458.21 | 445.68 | 455.90 | 6324 | NYSE | URI | Mon, Feb 6, 2023 | 451.00 | 455.53 | 449.25 | 452.48 | 6323 | NYSE | URI | Fri, Feb 3, 2023 | 448.95 | 457.44 | 446.64 | 455.07 | 6322 | NYSE | URI | Thu, Feb 2, 2023 | 460.80 | 466.01 | 451.04 | 456.20 | 6321 | NYSE | URI | Wed, Feb 1, 2023 | 439.02 | 459.47 | 438.37 | 454.90 | 6320 | NYSE | URI | Tue, Jan 31, 2023 | 430.01 | 441.17 | 425.55 | 440.95 | 6319 | NYSE | URI | Mon, Jan 30, 2023 | 430.65 | 437.28 | 428.56 | 429.04 | 6318 | NYSE | URI | Fri, Jan 27, 2023 | 432.00 | 438.22 | 428.19 | 434.09 | 6317 | NYSE | URI | Thu, Jan 26, 2023 | 414.53 | 431.89 | 404.39 | 431.48 | 6316 | NYSE | URI | Wed, Jan 25, 2023 | 386.02 | 394.60 | 383.56 | 392.48 | 6315 | NYSE | URI | Tue, Jan 24, 2023 | 391.15 | 397.38 | 387.27 | 393.80 | 6314 | NYSE | URI | Mon, Jan 23, 2023 | 386.28 | 392.91 | 384.33 | 392.03 | 6313 | NYSE | URI | Fri, Jan 20, 2023 | 373.51 | 383.88 | 370.02 | 383.67 | 6312 | NYSE | URI | Thu, Jan 19, 2023 | 381.10 | 382.85 | 372.65 | 373.33 | 6311 | NYSE | URI | Wed, Jan 18, 2023 | 391.25 | 394.40 | 384.57 | 386.01 | 6310 | NYSE | URI | Tue, Jan 17, 2023 | 391.60 | 392.84 | 386.72 | 388.87 | 6309 | NYSE | URI | Fri, Jan 13, 2023 | 388.23 | 392.64 | 386.36 | 392.24 | 6308 | NYSE | URI | Thu, Jan 12, 2023 | 384.73 | 393.98 | 382.62 | 391.77 | 6307 | NYSE | URI | Wed, Jan 11, 2023 | 382.94 | 387.48 | 381.02 | 383.97 | 6306 | NYSE | URI | Tue, Jan 10, 2023 | 375.23 | 383.51 | 372.87 | 381.47 | 6305 | NYSE | URI | Mon, Jan 9, 2023 | 382.73 | 388.74 | 374.81 | 376.00 | 6304 | NYSE | URI | Fri, Jan 6, 2023 | 367.65 | 379.77 | 366.56 | 377.34 | 6303 | NYSE | URI | Thu, Jan 5, 2023 | 361.59 | 365.92 | 359.17 | 364.09 | 6302 | NYSE | URI | Wed, Jan 4, 2023 | 360.53 | 367.53 | 359.94 | 366.01 | 6301 | NYSE | URI | Tue, Jan 3, 2023 | 357.70 | 359.40 | 352.19 | 356.71 | 6300 | NYSE | URI | Fri, Dec 30, 2022 | 352.96 | 356.63 | 350.67 | 355.42 | 6299 | NYSE | URI | Thu, Dec 29, 2022 | 355.60 | 360.74 | 354.36 | 356.21 | 6298 | NYSE | URI | Wed, Dec 28, 2022 | 359.34 | 361.08 | 351.40 | 351.88 | 6297 | NYSE | URI | Tue, Dec 27, 2022 | 355.24 | 364.66 | 354.04 | 358.68 | 6296 | NYSE | URI | Fri, Dec 23, 2022 | 350.43 | 355.74 | 349.63 | 355.22 | 6295 | NYSE | URI | Thu, Dec 22, 2022 | 354.59 | 354.79 | 343.21 | 350.88 | 6294 | NYSE | URI | Wed, Dec 21, 2022 | 353.44 | 360.37 | 351.25 | 359.83 | 6293 | NYSE | URI | Tue, Dec 20, 2022 | 351.23 | 353.70 | 349.26 | 350.61 | 6292 | NYSE | URI | Mon, Dec 19, 2022 | 354.22 | 356.78 | 349.33 | 351.25 | 6291 | NYSE | URI | Fri, Dec 16, 2022 | 354.00 | 360.10 | 351.68 | 353.51 | 6290 | NYSE | URI | Thu, Dec 15, 2022 | 360.05 | 361.58 | 353.37 | 357.43 | 6289 | NYSE | URI | Wed, Dec 14, 2022 | 367.02 | 373.91 | 364.64 | 368.14 | 6288 | NYSE | URI | Tue, Dec 13, 2022 | 371.28 | 372.00 | 361.71 | 367.02 | 6287 | NYSE | URI | Mon, Dec 12, 2022 | 354.05 | 361.77 | 351.00 | 360.45 | 6286 | NYSE | URI | Fri, Dec 9, 2022 | 361.60 | 363.47 | 352.55 | 352.63 | 6285 | NYSE | URI | Thu, Dec 8, 2022 | 355.61 | 361.99 | 354.49 | 361.64 | 6284 | NYSE | URI | Wed, Dec 7, 2022 | 345.31 | 357.16 | 345.24 | 351.52 | 6283 | NYSE | URI | Tue, Dec 6, 2022 | 346.94 | 350.04 | 343.60 | 347.29 | 6282 | NYSE | URI | Mon, Dec 5, 2022 | 351.64 | 354.47 | 344.81 | 345.67 | 6281 | NYSE | URI | Fri, Dec 2, 2022 | 350.59 | 358.56 | 347.57 | 356.57 | 6280 | NYSE | URI | Thu, Dec 1, 2022 | 354.00 | 358.45 | 350.31 | 356.42 | 6279 | NYSE | URI | Wed, Nov 30, 2022 | 342.01 | 353.25 | 337.44 | 353.03 | 6278 | NYSE | URI | Tue, Nov 29, 2022 | 348.15 | 348.95 | 341.48 | 342.73 | 6277 | NYSE | URI | Mon, Nov 28, 2022 | 355.01 | 358.76 | 345.65 | 347.59 | 6276 | NYSE | URI | Fri, Nov 25, 2022 | 360.00 | 361.99 | 355.00 | 359.03 | 6275 | NYSE | URI | Wed, Nov 23, 2022 | 355.29 | 361.92 | 354.46 | 358.44 | 6274 | NYSE | URI | Tue, Nov 22, 2022 | 359.41 | 359.98 | 353.70 | 356.24 | 6273 | NYSE | URI | Mon, Nov 21, 2022 | 344.21 | 354.06 | 342.78 | 349.09 | 6272 | NYSE | URI | Fri, Nov 18, 2022 | 353.48 | 354.95 | 341.54 | 345.70 | 6271 | NYSE | URI | Thu, Nov 17, 2022 | 341.65 | 352.14 | 335.94 | 347.42 | 6270 | NYSE | URI | Wed, Nov 16, 2022 | 354.18 | 354.18 | 342.92 | 347.20 | 6269 | NYSE | URI | Tue, Nov 15, 2022 | 367.94 | 367.94 | 351.56 | 354.89 | 6268 | NYSE | URI | Mon, Nov 14, 2022 | 345.00 | 364.21 | 343.92 | 358.11 | 6267 | NYSE | URI | Fri, Nov 11, 2022 | 347.41 | 362.68 | 346.25 | 349.31 | 6266 | NYSE | URI | Thu, Nov 10, 2022 | 333.00 | 348.23 | 333.00 | 344.91 | 6265 | NYSE | URI | Wed, Nov 9, 2022 | 323.66 | 326.20 | 317.37 | 317.68 | 6264 | NYSE | URI | Tue, Nov 8, 2022 | 324.77 | 330.21 | 321.03 | 327.83 | 6263 | NYSE | URI | Mon, Nov 7, 2022 | 326.68 | 326.68 | 316.59 | 322.99 | 6262 | NYSE | URI | Fri, Nov 4, 2022 | 323.93 | 326.44 | 316.95 | 323.87 | 6261 | NYSE | URI | Thu, Nov 3, 2022 | 303.83 | 318.96 | 303.31 | 316.33 | 6260 | NYSE | URI | Wed, Nov 2, 2022 | 319.76 | 324.10 | 309.04 | 309.45 | 6259 | NYSE | URI | Tue, Nov 1, 2022 | 319.74 | 322.38 | 314.27 | 321.20 | 6258 | NYSE | URI | Mon, Oct 31, 2022 | 309.57 | 319.64 | 308.27 | 315.71 | 6257 | NYSE | URI | Fri, Oct 28, 2022 | 301.72 | 309.84 | 299.00 | 309.59 | 6256 | NYSE | URI | Thu, Oct 27, 2022 | 301.92 | 304.95 | 293.11 | 298.57 | 6255 | NYSE | URI | Wed, Oct 26, 2022 | 297.36 | 302.52 | 292.38 | 296.23 | 6254 | NYSE | URI | Tue, Oct 25, 2022 | 288.48 | 296.98 | 288.14 | 294.94 | 6253 | NYSE | URI | Mon, Oct 24, 2022 | 286.96 | 291.33 | 282.10 | 290.73 | 6252 | NYSE | URI | Fri, Oct 21, 2022 | 274.33 | 285.88 | 271.05 | 284.68 | 6251 | NYSE | URI | Thu, Oct 20, 2022 | 286.56 | 289.49 | 274.04 | 275.38 | 6250 | NYSE | URI | Wed, Oct 19, 2022 | 291.97 | 293.58 | 284.18 | 286.85 | 6249 | NYSE | URI | Tue, Oct 18, 2022 | 296.63 | 299.37 | 289.65 | 295.37 | 6248 | NYSE | URI | Mon, Oct 17, 2022 | 284.00 | 289.46 | 280.60 | 287.84 | 6247 | NYSE | URI | Fri, Oct 14, 2022 | 286.90 | 289.90 | 275.40 | 277.00 | 6246 | NYSE | URI | Thu, Oct 13, 2022 | 269.55 | 286.81 | 260.97 | 283.35 | 6245 | NYSE | URI | Wed, Oct 12, 2022 | 277.78 | 281.58 | 274.30 | 276.58 | 6244 | NYSE | URI | Tue, Oct 11, 2022 | 280.06 | 282.57 | 274.07 | 277.76 | 6243 | NYSE | URI | Mon, Oct 10, 2022 | 287.12 | 288.51 | 281.15 | 282.02 | 6242 | NYSE | URI | Fri, Oct 7, 2022 | 288.27 | 290.79 | 280.90 | 284.52 | 6241 | NYSE | URI | Thu, Oct 6, 2022 | 293.13 | 298.14 | 291.95 | 293.58 | 6240 | NYSE | URI | Wed, Oct 5, 2022 | 288.79 | 296.94 | 287.61 | 293.88 | 6239 | NYSE | URI | Tue, Oct 4, 2022 | 289.40 | 294.39 | 289.35 | 294.26 | 6238 | NYSE | URI | Mon, Oct 3, 2022 | 276.39 | 283.94 | 273.32 | 281.61 | 6237 | NYSE | URI | Fri, Sep 30, 2022 | 268.85 | 276.63 | 265.00 | 270.12 | 6236 | NYSE | URI | Thu, Sep 29, 2022 | 272.80 | 274.18 | 264.42 | 270.15 | 6235 | NYSE | URI | Wed, Sep 28, 2022 | 265.91 | 278.28 | 264.70 | 277.02 | 6234 | NYSE | URI | Tue, Sep 27, 2022 | 264.32 | 270.63 | 260.56 | 264.45 | 6233 | NYSE | URI | Mon, Sep 26, 2022 | 261.95 | 269.81 | 257.60 | 260.01 | 6232 | NYSE | URI | Fri, Sep 23, 2022 | 268.59 | 269.75 | 256.23 | 263.37 | 6231 | NYSE | URI | Thu, Sep 22, 2022 | 282.61 | 283.88 | 270.47 | 273.27 | 6230 | NYSE | URI | Wed, Sep 21, 2022 | 292.88 | 295.98 | 282.57 | 282.87 | 6229 | NYSE | URI | Tue, Sep 20, 2022 | 290.54 | 290.88 | 285.20 | 289.76 | 6228 | NYSE | URI | Mon, Sep 19, 2022 | 284.12 | 295.91 | 283.14 | 295.42 | 6227 | NYSE | URI | Fri, Sep 16, 2022 | 285.18 | 286.43 | 278.25 | 286.04 | 6226 | NYSE | URI | Thu, Sep 15, 2022 | 285.88 | 296.19 | 285.88 | 288.71 | 6225 | NYSE | URI | Wed, Sep 14, 2022 | 295.62 | 295.62 | 285.27 | 290.00 | 6224 | NYSE | URI | Tue, Sep 13, 2022 | 301.41 | 302.62 | 293.57 | 294.67 | 6223 | NYSE | URI | Mon, Sep 12, 2022 | 314.50 | 317.30 | 309.04 | 313.40 | 6222 | NYSE | URI | Fri, Sep 9, 2022 | 307.93 | 311.84 | 307.29 | 311.14 | 6221 | NYSE | URI | Thu, Sep 8, 2022 | 293.92 | 305.18 | 291.58 | 304.93 | 6220 | NYSE | URI | Wed, Sep 7, 2022 | 290.16 | 297.71 | 289.97 | 297.11 | 6219 | NYSE | URI | Tue, Sep 6, 2022 | 290.57 | 293.34 | 284.25 | 292.08 | 6218 | NYSE | URI | Fri, Sep 2, 2022 | 293.86 | 296.84 | 288.02 | 289.71 | 6217 | NYSE | URI | Thu, Sep 1, 2022 | 288.26 | 288.70 | 281.53 | 288.69 | 6216 | NYSE | URI | Wed, Aug 31, 2022 | 293.91 | 295.42 | 290.00 | 292.04 | 6215 | NYSE | URI | Tue, Aug 30, 2022 | 302.55 | 303.61 | 287.75 | 292.92 | 6214 | NYSE | URI | Mon, Aug 29, 2022 | 301.77 | 305.22 | 300.71 | 301.23 | 6213 | NYSE | URI | Fri, Aug 26, 2022 | 316.94 | 321.68 | 306.25 | 306.42 | 6212 | NYSE | URI | Thu, Aug 25, 2022 | 309.83 | 319.81 | 308.56 | 319.57 | 6211 | NYSE | URI | Wed, Aug 24, 2022 | 307.00 | 313.98 | 304.27 | 308.00 | 6210 | NYSE | URI | Tue, Aug 23, 2022 | 306.50 | 313.52 | 306.50 | 307.01 | 6209 | NYSE | URI | Mon, Aug 22, 2022 | 312.20 | 315.39 | 306.84 | 307.55 | 6208 | NYSE | URI | Fri, Aug 19, 2022 | 319.06 | 320.75 | 314.13 | 316.69 | 6207 | NYSE | URI | Thu, Aug 18, 2022 | 326.55 | 326.55 | 316.97 | 323.23 | 6206 | NYSE | URI | Wed, Aug 17, 2022 | 331.82 | 333.78 | 329.88 | 331.38 | 6205 | NYSE | URI | Tue, Aug 16, 2022 | 334.77 | 343.67 | 334.77 | 339.31 | 6204 | NYSE | URI | Mon, Aug 15, 2022 | 332.56 | 338.31 | 332.56 | 337.52 | 6203 | NYSE | URI | Fri, Aug 12, 2022 | 334.45 | 336.79 | 331.40 | 336.55 | 6202 | NYSE | URI | Thu, Aug 11, 2022 | 330.93 | 334.16 | 329.51 | 332.22 | 6201 | NYSE | URI | Wed, Aug 10, 2022 | 329.62 | 330.72 | 326.78 | 327.95 | 6200 | NYSE | URI | Tue, Aug 9, 2022 | 321.01 | 322.48 | 317.25 | 319.89 | 6199 | NYSE | URI | Mon, Aug 8, 2022 | 324.19 | 329.23 | 320.01 | 322.14 | 6198 | NYSE | URI | Fri, Aug 5, 2022 | 314.00 | 324.60 | 313.07 | 323.43 | 6197 | NYSE | URI | Thu, Aug 4, 2022 | 318.70 | 324.08 | 315.29 | 319.21 | 6196 | NYSE | URI | Wed, Aug 3, 2022 | 315.97 | 319.13 | 309.04 | 317.60 | 6195 | NYSE | URI | Tue, Aug 2, 2022 | 317.40 | 321.73 | 310.82 | 314.10 | 6194 | NYSE | URI | Mon, Aug 1, 2022 | 314.86 | 322.65 | 307.18 | 319.68 | 6193 | NYSE | URI | Fri, Jul 29, 2022 | 308.00 | 325.90 | 307.47 | 322.67 | 6192 | NYSE | URI | Thu, Jul 28, 2022 | 292.99 | 304.98 | 290.26 | 304.83 | 6191 | NYSE | URI | Wed, Jul 27, 2022 | 276.42 | 288.18 | 276.42 | 287.23 | 6190 | NYSE | URI | Tue, Jul 26, 2022 | 275.53 | 278.64 | 272.98 | 276.21 | 6189 | NYSE | URI | Mon, Jul 25, 2022 | 275.25 | 278.08 | 271.80 | 277.83 | 6188 | NYSE | URI | Fri, Jul 22, 2022 | 281.11 | 282.08 | 272.02 | 274.29 | 6187 | NYSE | URI | Thu, Jul 21, 2022 | 274.41 | 280.06 | 271.68 | 279.79 | 6186 | NYSE | URI | Wed, Jul 20, 2022 | 271.00 | 277.17 | 269.34 | 275.64 | 6185 | NYSE | URI | Tue, Jul 19, 2022 | 259.71 | 271.19 | 259.71 | 270.51 | 6184 | NYSE | URI | Mon, Jul 18, 2022 | 259.18 | 264.27 | 255.66 | 257.05 | 6183 | NYSE | URI | Fri, Jul 15, 2022 | 253.72 | 254.23 | 244.20 | 251.84 | 6182 | NYSE | URI | Thu, Jul 14, 2022 | 244.20 | 248.85 | 239.40 | 248.53 | 6181 | NYSE | URI | Wed, Jul 13, 2022 | 246.46 | 253.25 | 243.99 | 251.05 | 6180 | NYSE | URI | Tue, Jul 12, 2022 | 247.65 | 255.61 | 247.32 | 250.98 | 6179 | NYSE | URI | Mon, Jul 11, 2022 | 245.72 | 249.53 | 242.48 | 249.33 | 6178 | NYSE | URI | Fri, Jul 8, 2022 | 250.35 | 251.00 | 245.57 | 248.86 | 6177 | NYSE | URI | Thu, Jul 7, 2022 | 249.46 | 252.73 | 245.54 | 251.09 | 6176 | NYSE | URI | Wed, Jul 6, 2022 | 245.31 | 248.64 | 238.24 | 241.58 | 6175 | NYSE | URI | Tue, Jul 5, 2022 | 238.00 | 245.11 | 235.39 | 244.99 | 6174 | NYSE | URI | Fri, Jul 1, 2022 | 242.61 | 248.20 | 237.90 | 244.36 | 6173 | NYSE | URI | Thu, Jun 30, 2022 | 238.21 | 246.15 | 235.77 | 242.91 | 6172 | NYSE | URI | Wed, Jun 29, 2022 | 246.92 | 246.92 | 237.38 | 241.07 | 6171 | NYSE | URI | Tue, Jun 28, 2022 | 253.88 | 257.96 | 247.57 | 247.99 | 6170 | NYSE | URI | Mon, Jun 27, 2022 | 250.51 | 254.75 | 248.00 | 251.99 | 6169 | NYSE | URI | Fri, Jun 24, 2022 | 238.96 | 250.81 | 237.44 | 248.29 | 6168 | NYSE | URI | Thu, Jun 23, 2022 | 241.00 | 243.97 | 230.54 | 235.84 | 6167 | NYSE | URI | Wed, Jun 22, 2022 | 234.63 | 243.00 | 233.17 | 241.35 | 6166 | NYSE | URI | Tue, Jun 21, 2022 | 243.50 | 249.68 | 240.68 | 242.08 | 6165 | NYSE | URI | Fri, Jun 17, 2022 | 242.74 | 245.07 | 233.17 | 239.69 | 6164 | NYSE | URI | Thu, Jun 16, 2022 | 256.96 | 256.96 | 243.12 | 245.54 | 6163 | NYSE | URI | Wed, Jun 15, 2022 | 263.14 | 270.58 | 260.90 | 265.96 | 6162 | NYSE | URI | Tue, Jun 14, 2022 | 264.58 | 268.94 | 257.97 | 260.12 | 6161 | NYSE | URI | Mon, Jun 13, 2022 | 269.58 | 273.50 | 261.80 | 265.06 | 6160 | NYSE | URI | Fri, Jun 10, 2022 | 286.07 | 293.39 | 280.22 | 280.22 | 6159 | NYSE | URI | Thu, Jun 9, 2022 | 303.43 | 305.03 | 298.11 | 298.40 | 6158 | NYSE | URI | Wed, Jun 8, 2022 | 309.83 | 310.28 | 304.36 | 305.19 | 6157 | NYSE | URI | Tue, Jun 7, 2022 | 303.73 | 313.50 | 300.12 | 312.68 | 6156 | NYSE | URI | Mon, Jun 6, 2022 | 304.97 | 308.50 | 301.30 | 307.27 | 6155 | NYSE | URI | Fri, Jun 3, 2022 | 296.43 | 303.12 | 296.07 | 301.25 | 6154 | NYSE | URI | Thu, Jun 2, 2022 | 296.10 | 300.00 | 295.83 | 299.70 | 6153 | NYSE | URI | Wed, Jun 1, 2022 | 298.73 | 301.48 | 286.41 | 293.50 | 6152 | NYSE | URI | Tue, May 31, 2022 | 292.29 | 299.56 | 291.29 | 298.18 | 6151 | NYSE | URI | Fri, May 27, 2022 | 288.85 | 297.63 | 288.77 | 297.46 | 6150 | NYSE | URI | Thu, May 26, 2022 | 280.84 | 286.07 | 279.93 | 284.84 | 6149 | NYSE | URI | Wed, May 25, 2022 | 267.30 | 276.93 | 264.97 | 275.82 | 6148 | NYSE | URI | Tue, May 24, 2022 | 271.50 | 272.05 | 263.05 | 267.74 | 6147 | NYSE | URI | Mon, May 23, 2022 | 272.67 | 275.75 | 267.62 | 274.15 | 6146 | NYSE | URI | Fri, May 20, 2022 | 276.17 | 276.78 | 262.76 | 269.92 | 6145 | NYSE | URI | Thu, May 19, 2022 | 269.14 | 278.57 | 268.53 | 272.61 | 6144 | NYSE | URI | Wed, May 18, 2022 | 287.75 | 292.90 | 272.70 | 273.40 | 6143 | NYSE | URI | Tue, May 17, 2022 | 292.20 | 296.25 | 286.41 | 290.46 | 6142 | NYSE | URI | Mon, May 16, 2022 | 286.14 | 287.62 | 280.20 | 282.93 | 6141 | NYSE | URI | Fri, May 13, 2022 | 285.55 | 293.48 | 285.31 | 288.44 | 6140 | NYSE | URI | Thu, May 12, 2022 | 276.86 | 283.03 | 269.37 | 283.02 | 6139 | NYSE | URI | Wed, May 11, 2022 | 291.00 | 298.27 | 280.46 | 280.82 | 6138 | NYSE | URI | Tue, May 10, 2022 | 291.24 | 299.65 | 285.61 | 293.69 | 6137 | NYSE | URI | Mon, May 9, 2022 | 290.00 | 303.36 | 286.00 | 286.82 | 6136 | NYSE | URI | Fri, May 6, 2022 | 300.41 | 302.65 | 288.25 | 295.46 | 6135 | NYSE | URI | Thu, May 5, 2022 | 314.98 | 318.55 | 298.40 | 303.20 | 6134 | NYSE | URI | Wed, May 4, 2022 | 314.36 | 321.25 | 302.38 | 320.51 | 6133 | NYSE | URI | Tue, May 3, 2022 | 307.39 | 315.53 | 307.39 | 312.45 | 6132 | NYSE | URI | Mon, May 2, 2022 | 316.08 | 316.80 | 296.76 | 307.03 | 6131 | NYSE | URI | Fri, Apr 29, 2022 | 317.82 | 321.12 | 314.91 | 316.52 | 6130 | NYSE | URI | Thu, Apr 28, 2022 | 321.45 | 324.00 | 305.58 | 318.50 | 6129 | NYSE | URI | Wed, Apr 27, 2022 | 301.76 | 310.65 | 300.09 | 309.62 | 6128 | NYSE | URI | Tue, Apr 26, 2022 | 309.48 | 311.91 | 300.74 | 302.26 | 6127 | NYSE | URI | Mon, Apr 25, 2022 | 308.96 | 315.26 | 301.80 | 313.28 | 6126 | NYSE | URI | Fri, Apr 22, 2022 | 334.14 | 336.35 | 314.33 | 314.67 | 6125 | NYSE | URI | Thu, Apr 21, 2022 | 359.03 | 359.79 | 335.87 | 337.72 | 6124 | NYSE | URI | Wed, Apr 20, 2022 | 355.46 | 359.86 | 351.81 | 353.09 | 6123 | NYSE | URI | Tue, Apr 19, 2022 | 340.21 | 352.24 | 340.00 | 351.48 | 6122 | NYSE | URI | Mon, Apr 18, 2022 | 330.00 | 341.89 | 330.00 | 339.55 | 6121 | NYSE | URI | Thu, Apr 14, 2022 | 326.12 | 334.55 | 326.12 | 331.07 | 6120 | NYSE | URI | Wed, Apr 13, 2022 | 319.61 | 325.46 | 318.06 | 324.75 | 6119 | NYSE | URI | Tue, Apr 12, 2022 | 318.75 | 327.02 | 315.51 | 318.80 | 6118 | NYSE | URI | Mon, Apr 11, 2022 | 314.05 | 324.03 | 312.13 | 316.03 | 6117 | NYSE | URI | Fri, Apr 8, 2022 | 319.38 | 324.66 | 316.15 | 317.05 | 6116 | NYSE | URI | Thu, Apr 7, 2022 | 325.43 | 326.60 | 317.82 | 320.92 | 6115 | NYSE | URI | Wed, Apr 6, 2022 | 336.25 | 337.00 | 320.96 | 325.47 | 6114 | NYSE | URI | Tue, Apr 5, 2022 | 348.85 | 350.22 | 340.71 | 342.22 | 6113 | NYSE | URI | Mon, Apr 4, 2022 | 353.45 | 353.52 | 348.60 | 349.90 | 6112 | NYSE | URI | Fri, Apr 1, 2022 | 358.75 | 361.55 | 350.58 | 354.00 | 6111 | NYSE | URI | Thu, Mar 31, 2022 | 359.43 | 365.28 | 355.16 | 355.21 | 6110 | NYSE | URI | Wed, Mar 30, 2022 | 363.38 | 366.74 | 357.65 | 359.19 | 6109 | NYSE | URI | Tue, Mar 29, 2022 | 367.16 | 368.61 | 356.67 | 365.20 | 6108 | NYSE | URI | Mon, Mar 28, 2022 | 362.44 | 363.55 | 356.42 | 363.40 | 6107 | NYSE | URI | Fri, Mar 25, 2022 | 360.01 | 364.50 | 358.83 | 363.67 | 6106 | NYSE | URI | Thu, Mar 24, 2022 | 356.25 | 359.58 | 352.07 | 358.98 | 6105 | NYSE | URI | Wed, Mar 23, 2022 | 355.00 | 361.17 | 352.01 | 354.43 | 6104 | NYSE | URI | Tue, Mar 22, 2022 | 350.00 | 358.08 | 349.55 | 356.36 | 6103 | NYSE | URI | Mon, Mar 21, 2022 | 346.25 | 348.95 | 343.41 | 347.80 | 6102 | NYSE | URI | Fri, Mar 18, 2022 | 342.44 | 349.46 | 341.88 | 346.24 | 6101 | NYSE | URI | Thu, Mar 17, 2022 | 333.56 | 348.30 | 333.06 | 346.77 | 6100 | NYSE | URI | Wed, Mar 16, 2022 | 329.76 | 340.50 | 329.76 | 337.56 | 6099 | NYSE | URI | Tue, Mar 15, 2022 | 321.00 | 331.13 | 320.30 | 328.35 | 6098 | NYSE | URI | Mon, Mar 14, 2022 | 324.22 | 331.05 | 318.35 | 320.26 | 6097 | NYSE | URI | Fri, Mar 11, 2022 | 327.49 | 330.80 | 322.45 | 322.75 | 6096 | NYSE | URI | Thu, Mar 10, 2022 | 312.48 | 322.34 | 311.19 | 321.25 | 6095 | NYSE | URI | Wed, Mar 9, 2022 | 318.99 | 320.99 | 314.08 | 315.79 | 6094 | NYSE | URI | Tue, Mar 8, 2022 | 301.94 | 320.30 | 301.94 | 310.68 | 6093 | NYSE | URI | Mon, Mar 7, 2022 | 317.86 | 317.86 | 295.50 | 298.24 | 6092 | NYSE | URI | Fri, Mar 4, 2022 | 324.81 | 326.08 | 312.31 | 316.51 | 6091 | NYSE | URI | Thu, Mar 3, 2022 | 329.32 | 330.99 | 322.37 | 328.64 | 6090 | NYSE | URI | Wed, Mar 2, 2022 | 316.45 | 329.66 | 315.72 | 326.31 | 6089 | NYSE | URI | Tue, Mar 1, 2022 | 320.05 | 320.98 | 310.00 | 313.04 | 6088 | NYSE | URI | Mon, Feb 28, 2022 | 312.47 | 322.21 | 311.55 | 321.62 | 6087 | NYSE | URI | Fri, Feb 25, 2022 | 309.00 | 317.49 | 307.22 | 316.31 | 6086 | NYSE | URI | Thu, Feb 24, 2022 | 288.96 | 308.90 | 288.37 | 308.32 | 6085 | NYSE | URI | Wed, Feb 23, 2022 | 315.46 | 317.25 | 298.55 | 299.20 | 6084 | NYSE | URI | Tue, Feb 22, 2022 | 310.00 | 316.05 | 308.39 | 312.32 | 6083 | NYSE | URI | Fri, Feb 18, 2022 | 313.92 | 318.66 | 310.33 | 311.82 | 6082 | NYSE | URI | Thu, Feb 17, 2022 | 321.51 | 324.37 | 313.36 | 314.21 | 6081 | NYSE | URI | Wed, Feb 16, 2022 | 320.56 | 326.62 | 320.51 | 325.12 | 6080 | NYSE | URI | Tue, Feb 15, 2022 | 317.03 | 323.56 | 314.22 | 322.87 | 6079 | NYSE | URI | Mon, Feb 14, 2022 | 310.49 | 318.93 | 310.29 | 313.25 | 6078 | NYSE | URI | Fri, Feb 11, 2022 | 325.08 | 327.07 | 308.44 | 312.91 | 6077 | NYSE | URI | Thu, Feb 10, 2022 | 329.89 | 335.24 | 322.98 | 325.68 | 6076 | NYSE | URI | Wed, Feb 9, 2022 | 328.45 | 335.04 | 326.96 | 334.19 | 6075 | NYSE | URI | Tue, Feb 8, 2022 | 318.37 | 324.55 | 316.76 | 323.39 | 6074 | NYSE | URI | Mon, Feb 7, 2022 | 315.00 | 317.89 | 312.69 | 315.78 | 6073 | NYSE | URI | Fri, Feb 4, 2022 | 322.90 | 325.43 | 312.00 | 312.29 | 6072 | NYSE | URI | Thu, Feb 3, 2022 | 321.53 | 328.14 | 321.53 | 324.43 | 6071 | NYSE | URI | Wed, Feb 2, 2022 | 330.03 | 333.50 | 323.89 | 326.22 | 6070 | NYSE | URI | Tue, Feb 1, 2022 | 317.49 | 330.07 | 317.49 | 330.01 | 6069 | NYSE | URI | Mon, Jan 31, 2022 | 315.45 | 320.77 | 315.00 | 320.12 | 6068 | NYSE | URI | Fri, Jan 28, 2022 | 317.61 | 321.03 | 305.84 | 317.77 | 6067 | NYSE | URI | Thu, Jan 27, 2022 | 329.80 | 329.80 | 313.14 | 319.80 | 6066 | NYSE | URI | Wed, Jan 26, 2022 | 313.33 | 319.86 | 303.54 | 307.76 | 6065 | NYSE | URI | Tue, Jan 25, 2022 | 305.04 | 313.66 | 301.16 | 308.40 | 6064 | NYSE | URI | Mon, Jan 24, 2022 | 288.44 | 312.98 | 286.86 | 312.19 | 6063 | NYSE | URI | Fri, Jan 21, 2022 | 302.33 | 309.45 | 294.96 | 297.17 | 6062 | NYSE | URI | Thu, Jan 20, 2022 | 309.69 | 317.60 | 306.23 | 307.11 | 6061 | NYSE | URI | Wed, Jan 19, 2022 | 317.59 | 317.60 | 307.04 | 307.30 | 6060 | NYSE | URI | Tue, Jan 18, 2022 | 323.58 | 324.95 | 313.85 | 314.20 | 6059 | NYSE | URI | Fri, Jan 14, 2022 | 333.53 | 335.77 | 322.87 | 327.82 | 6058 | NYSE | URI | Thu, Jan 13, 2022 | 333.92 | 345.28 | 333.92 | 336.21 | 6057 | NYSE | URI | Wed, Jan 12, 2022 | 338.28 | 345.00 | 331.30 | 331.95 | 6056 | NYSE | URI | Tue, Jan 11, 2022 | 323.03 | 334.76 | 315.68 | 333.99 | 6055 | NYSE | URI | Mon, Jan 10, 2022 | 327.63 | 328.19 | 316.75 | 322.21 | 6054 | NYSE | URI | Fri, Jan 7, 2022 | 335.10 | 338.72 | 325.59 | 325.98 | 6053 | NYSE | URI | Thu, Jan 6, 2022 | 337.96 | 338.59 | 330.78 | 335.17 | 6052 | NYSE | URI | Wed, Jan 5, 2022 | 347.30 | 351.50 | 333.25 | 335.02 | 6051 | NYSE | URI | Tue, Jan 4, 2022 | 334.83 | 349.14 | 333.30 | 347.09 | 6050 | NYSE | URI | Mon, Jan 3, 2022 | 333.26 | 338.75 | 329.27 | 330.64 | 6049 | NYSE | URI | Fri, Dec 31, 2021 | 328.29 | 334.18 | 325.52 | 332.29 | 6048 | NYSE | URI | Thu, Dec 30, 2021 | 333.52 | 336.01 | 329.72 | 329.89 | 6047 | NYSE | URI | Wed, Dec 29, 2021 | 334.87 | 336.11 | 332.59 | 334.12 | 6046 | NYSE | URI | Tue, Dec 28, 2021 | 333.29 | 337.57 | 331.18 | 333.57 | 6045 | NYSE | URI | Mon, Dec 27, 2021 | 333.00 | 333.50 | 328.55 | 333.50 | 6044 | NYSE | URI | Thu, Dec 23, 2021 | 327.87 | 335.86 | 327.87 | 331.73 | 6043 | NYSE | URI | Wed, Dec 22, 2021 | 329.90 | 331.84 | 323.29 | 325.67 | 6042 | NYSE | URI | Tue, Dec 21, 2021 | 315.55 | 330.19 | 315.00 | 328.95 | 6041 | NYSE | URI | Mon, Dec 20, 2021 | 325.81 | 326.04 | 316.62 | 321.98 | 6040 | NYSE | URI | Fri, Dec 17, 2021 | 336.99 | 337.52 | 327.75 | 332.33 | 6039 | NYSE | URI | Thu, Dec 16, 2021 | 346.33 | 349.04 | 335.34 | 337.47 | 6038 | NYSE | URI | Wed, Dec 15, 2021 | 336.29 | 342.68 | 327.75 | 341.15 | 6037 | NYSE | URI | Tue, Dec 14, 2021 | 335.67 | 342.07 | 333.42 | 337.58 | 6036 | NYSE | URI | Mon, Dec 13, 2021 | 346.91 | 347.35 | 335.31 | 338.26 | 6035 | NYSE | URI | Fri, Dec 10, 2021 | 358.50 | 360.00 | 344.83 | 347.81 | 6034 | NYSE | URI | Thu, Dec 9, 2021 | 361.00 | 362.19 | 355.03 | 356.53 | 6033 | NYSE | URI | Wed, Dec 8, 2021 | 356.64 | 361.02 | 356.04 | 356.96 | 6032 | NYSE | URI | Tue, Dec 7, 2021 | 354.34 | 364.48 | 352.01 | 356.75 | 6031 | NYSE | URI | Mon, Dec 6, 2021 | 335.20 | 348.00 | 329.20 | 344.89 | 6030 | NYSE | URI | Fri, Dec 3, 2021 | 343.79 | 343.79 | 326.88 | 332.83 | 6029 | NYSE | URI | Thu, Dec 2, 2021 | 335.25 | 343.82 | 335.00 | 339.42 | 6028 | NYSE | URI | Wed, Dec 1, 2021 | 348.95 | 349.75 | 332.70 | 332.82 | 6027 | NYSE | URI | Tue, Nov 30, 2021 | 354.07 | 355.49 | 338.04 | 338.74 | 6026 | NYSE | URI | Mon, Nov 29, 2021 | 367.37 | 368.90 | 356.42 | 357.02 | 6025 | NYSE | URI | Fri, Nov 26, 2021 | 360.52 | 364.66 | 354.26 | 362.23 | 6024 | NYSE | URI | Wed, Nov 24, 2021 | 371.80 | 376.94 | 371.01 | 373.89 | 6023 | NYSE | URI | Tue, Nov 23, 2021 | 376.62 | 378.88 | 371.40 | 375.19 | 6022 | NYSE | URI | Mon, Nov 22, 2021 | 379.36 | 386.86 | 376.75 | 376.95 | 6021 | NYSE | URI | Fri, Nov 19, 2021 | 374.98 | 380.66 | 371.75 | 375.26 | 6020 | NYSE | URI | Thu, Nov 18, 2021 | 380.41 | 382.47 | 376.00 | 377.87 | 6019 | NYSE | URI | Wed, Nov 17, 2021 | 379.80 | 381.98 | 374.30 | 379.73 | 6018 | NYSE | URI | Tue, Nov 16, 2021 | 385.95 | 387.49 | 380.79 | 381.67 | 6017 | NYSE | URI | Mon, Nov 15, 2021 | 386.20 | 389.15 | 383.41 | 384.29 | 6016 | NYSE | URI | Fri, Nov 12, 2021 | 383.19 | 387.03 | 381.72 | 382.96 | 6015 | NYSE | URI | Thu, Nov 11, 2021 | 380.87 | 387.87 | 378.95 | 382.45 | 6014 | NYSE | URI | Wed, Nov 10, 2021 | 389.63 | 391.42 | 377.62 | 379.98 | 6013 | NYSE | URI | Tue, Nov 9, 2021 | 392.00 | 395.27 | 387.93 | 391.50 | 6012 | NYSE | URI | Mon, Nov 8, 2021 | 411.36 | 414.99 | 392.51 | 392.79 | 6011 | NYSE | URI | Fri, Nov 5, 2021 | 389.73 | 396.97 | 389.10 | 391.96 | 6010 | NYSE | URI | Thu, Nov 4, 2021 | 385.76 | 387.75 | 380.93 | 385.97 | 6009 | NYSE | URI | Wed, Nov 3, 2021 | 383.95 | 386.99 | 377.05 | 381.27 | 6008 | NYSE | URI | Tue, Nov 2, 2021 | 385.96 | 391.66 | 382.72 | 386.19 | 6007 | NYSE | URI | Mon, Nov 1, 2021 | 380.50 | 384.92 | 379.18 | 383.33 | 6006 | NYSE | URI | Fri, Oct 29, 2021 | 369.69 | 380.17 | 368.46 | 379.11 | 6005 | NYSE | URI | Thu, Oct 28, 2021 | 364.75 | 373.55 | 349.25 | 367.18 | 6004 | NYSE | URI | Wed, Oct 27, 2021 | 356.53 | 359.66 | 346.79 | 347.55 | 6003 | NYSE | URI | Tue, Oct 26, 2021 | 368.00 | 369.75 | 357.03 | 357.19 | 6002 | NYSE | URI | Mon, Oct 25, 2021 | 368.81 | 370.13 | 364.63 | 366.26 | 6001 | NYSE | URI | Fri, Oct 22, 2021 | 366.46 | 370.38 | 364.62 | 368.29 | 6000 | NYSE | URI | Thu, Oct 21, 2021 | 362.36 | 366.65 | 359.16 | 365.40 | 5999 | NYSE | URI | Wed, Oct 20, 2021 | 352.41 | 367.66 | 351.32 | 365.92 | 5998 | NYSE | URI | Tue, Oct 19, 2021 | 351.50 | 357.37 | 350.20 | 353.44 | 5997 | NYSE | URI | Mon, Oct 18, 2021 | 346.66 | 351.14 | 344.08 | 350.27 | 5996 | NYSE | URI | Fri, Oct 15, 2021 | 357.01 | 359.73 | 348.57 | 349.34 | 5995 | NYSE | URI | Thu, Oct 14, 2021 | 344.28 | 353.18 | 343.06 | 352.34 | 5994 | NYSE | URI | Wed, Oct 13, 2021 | 342.79 | 347.35 | 336.97 | 339.45 | 5993 | NYSE | URI | Tue, Oct 12, 2021 | 345.33 | 347.32 | 340.88 | 342.72 | 5992 | NYSE | URI | Mon, Oct 11, 2021 | 342.50 | 349.58 | 341.73 | 342.91 | 5991 | NYSE | URI | Fri, Oct 8, 2021 | 348.98 | 352.19 | 342.38 | 342.56 | 5990 | NYSE | URI | Thu, Oct 7, 2021 | 351.96 | 357.55 | 350.22 | 352.43 | 5989 | NYSE | URI | Wed, Oct 6, 2021 | 347.00 | 352.89 | 340.59 | 346.67 | 5988 | NYSE | URI | Tue, Oct 5, 2021 | 352.75 | 357.88 | 346.05 | 353.05 | 5987 | NYSE | URI | Mon, Oct 4, 2021 | 355.62 | 357.30 | 346.01 | 348.76 | 5986 | NYSE | URI | Fri, Oct 1, 2021 | 351.00 | 361.19 | 350.06 | 358.15 | 5985 | NYSE | URI | Thu, Sep 30, 2021 | 362.16 | 363.30 | 350.65 | 350.93 | 5984 | NYSE | URI | Wed, Sep 29, 2021 | 366.91 | 366.91 | 359.80 | 362.09 | 5983 | NYSE | URI | Tue, Sep 28, 2021 | 366.55 | 369.22 | 358.25 | 362.83 | 5982 | NYSE | URI | Mon, Sep 27, 2021 | 356.68 | 369.17 | 356.68 | 365.84 | 5981 | NYSE | URI | Fri, Sep 24, 2021 | 354.13 | 361.00 | 353.67 | 356.51 | 5980 | NYSE | URI | Thu, Sep 23, 2021 | 348.17 | 361.54 | 346.04 | 355.27 | 5979 | NYSE | URI | Wed, Sep 22, 2021 | 337.00 | 349.36 | 334.96 | 345.90 | 5978 | NYSE | URI | Tue, Sep 21, 2021 | 334.80 | 334.99 | 325.41 | 330.26 | 5977 | NYSE | URI | Mon, Sep 20, 2021 | 329.36 | 333.71 | 323.92 | 329.62 | 5976 | NYSE | URI | Fri, Sep 17, 2021 | 343.50 | 349.13 | 337.98 | 341.46 | 5975 | NYSE | URI | Thu, Sep 16, 2021 | 343.81 | 354.39 | 342.88 | 346.20 | 5974 | NYSE | URI | Wed, Sep 15, 2021 | 331.00 | 342.47 | 330.15 | 341.60 | 5973 | NYSE | URI | Tue, Sep 14, 2021 | 346.02 | 346.02 | 328.00 | 331.30 | 5972 | NYSE | URI | Mon, Sep 13, 2021 | 344.00 | 346.87 | 340.14 | 343.47 | 5971 | NYSE | URI | Fri, Sep 10, 2021 | 346.38 | 347.60 | 340.53 | 341.29 | 5970 | NYSE | URI | Thu, Sep 9, 2021 | 338.70 | 346.42 | 338.22 | 342.08 | 5969 | NYSE | URI | Wed, Sep 8, 2021 | 343.67 | 345.34 | 336.16 | 339.71 | 5968 | NYSE | URI | Tue, Sep 7, 2021 | 348.91 | 350.79 | 345.52 | 345.75 | 5967 | NYSE | URI | Fri, Sep 3, 2021 | 352.10 | 353.12 | 346.68 | 351.37 | 5966 | NYSE | URI | Thu, Sep 2, 2021 | 350.74 | 356.60 | 348.50 | 353.75 | 5965 | NYSE | URI | Wed, Sep 1, 2021 | 352.38 | 353.74 | 343.71 | 347.33 | 5964 | NYSE | URI | Tue, Aug 31, 2021 | 355.07 | 356.54 | 351.76 | 352.65 | 5963 | NYSE | URI | Mon, Aug 30, 2021 | 357.39 | 357.45 | 351.96 | 354.35 | 5962 | NYSE | URI | Fri, Aug 27, 2021 | 349.62 | 356.78 | 348.82 | 355.22 | 5961 | NYSE | URI | Thu, Aug 26, 2021 | 351.25 | 352.55 | 346.23 | 347.64 | 5960 | NYSE | URI | Wed, Aug 25, 2021 | 345.48 | 354.03 | 344.48 | 350.37 | 5959 | NYSE | URI | Tue, Aug 24, 2021 | 339.24 | 346.21 | 338.99 | 343.91 | 5958 | NYSE | URI | Mon, Aug 23, 2021 | 333.47 | 339.41 | 331.71 | 338.00 | 5957 | NYSE | URI | Fri, Aug 20, 2021 | 329.78 | 332.61 | 324.80 | 330.13 | 5956 | NYSE | URI | Thu, Aug 19, 2021 | 332.30 | 336.35 | 329.05 | 331.44 | 5955 | NYSE | URI | Wed, Aug 18, 2021 | 342.28 | 349.90 | 339.63 | 340.16 | 5954 | NYSE | URI | Tue, Aug 17, 2021 | 348.35 | 348.72 | 340.04 | 345.10 | 5953 | NYSE | URI | Mon, Aug 16, 2021 | 349.80 | 352.86 | 345.67 | 351.21 | 5952 | NYSE | URI | Fri, Aug 13, 2021 | 360.44 | 361.33 | 350.97 | 353.11 | 5951 | NYSE | URI | Thu, Aug 12, 2021 | 359.30 | 364.30 | 356.64 | 361.34 | 5950 | NYSE | URI | Wed, Aug 11, 2021 | 344.00 | 357.85 | 341.15 | 357.50 | 5949 | NYSE | URI | Tue, Aug 10, 2021 | 332.53 | 342.64 | 330.15 | 340.54 | 5948 | NYSE | URI | Mon, Aug 9, 2021 | 331.34 | 336.31 | 326.24 | 332.84 | 5947 | NYSE | URI | Fri, Aug 6, 2021 | 330.00 | 332.19 | 326.24 | 331.45 | 5946 | NYSE | URI | Thu, Aug 5, 2021 | 326.13 | 331.00 | 324.44 | 325.39 | 5945 | NYSE | URI | Wed, Aug 4, 2021 | 335.14 | 335.18 | 323.42 | 323.67 | 5944 | NYSE | URI | Tue, Aug 3, 2021 | 327.69 | 338.69 | 323.03 | 338.23 | 5943 | NYSE | URI | Mon, Aug 2, 2021 | 332.65 | 336.33 | 325.49 | 326.27 | 5942 | NYSE | URI | Fri, Jul 30, 2021 | 319.64 | 332.15 | 319.23 | 329.55 | 5941 | NYSE | URI | Thu, Jul 29, 2021 | 317.52 | 325.70 | 308.47 | 322.46 | 5940 | NYSE | URI | Wed, Jul 28, 2021 | 328.00 | 331.51 | 320.85 | 325.89 | 5939 | NYSE | URI | Tue, Jul 27, 2021 | 326.20 | 332.23 | 323.27 | 326.75 | 5938 | NYSE | URI | Mon, Jul 26, 2021 | 324.63 | 329.50 | 324.05 | 327.91 | 5937 | NYSE | URI | Fri, Jul 23, 2021 | 322.11 | 325.10 | 318.26 | 324.06 | 5936 | NYSE | URI | Thu, Jul 22, 2021 | 322.42 | 323.65 | 316.78 | 319.97 | 5935 | NYSE | URI | Wed, Jul 21, 2021 | 315.40 | 323.88 | 314.74 | 323.19 | 5934 | NYSE | URI | Tue, Jul 20, 2021 | 297.91 | 313.03 | 296.50 | 311.60 | 5933 | NYSE | URI | Mon, Jul 19, 2021 | 297.63 | 299.65 | 291.39 | 298.85 | 5932 | NYSE | URI | Fri, Jul 16, 2021 | 317.66 | 317.96 | 304.16 | 306.08 | 5931 | NYSE | URI | Thu, Jul 15, 2021 | 310.10 | 318.49 | 309.74 | 314.71 | 5930 | NYSE | URI | Wed, Jul 14, 2021 | 316.29 | 318.79 | 310.22 | 312.59 | 5929 | NYSE | URI | Tue, Jul 13, 2021 | 319.74 | 320.64 | 314.31 | 314.45 | 5928 | NYSE | URI | Mon, Jul 12, 2021 | 315.20 | 322.99 | 313.89 | 321.59 | 5927 | NYSE | URI | Fri, Jul 9, 2021 | 312.50 | 317.87 | 311.66 | 317.48 | 5926 | NYSE | URI | Thu, Jul 8, 2021 | 304.10 | 311.81 | 300.07 | 306.22 | 5925 | NYSE | URI | Wed, Jul 7, 2021 | 310.00 | 315.30 | 307.07 | 312.79 | 5924 | NYSE | URI | Tue, Jul 6, 2021 | 319.79 | 320.00 | 307.75 | 311.43 | 5923 | NYSE | URI | Fri, Jul 2, 2021 | 319.77 | 322.41 | 318.67 | 319.57 | 5922 | NYSE | URI | Thu, Jul 1, 2021 | 323.20 | 324.43 | 319.45 | 321.35 | 5921 | NYSE | URI | Wed, Jun 30, 2021 | 313.15 | 320.00 | 312.52 | 319.01 | 5920 | NYSE | URI | Tue, Jun 29, 2021 | 319.70 | 323.54 | 314.59 | 315.02 | 5919 | NYSE | URI | Mon, Jun 28, 2021 | 313.18 | 319.00 | 307.65 | 318.05 | 5918 | NYSE | URI | Fri, Jun 25, 2021 | 325.83 | 325.83 | 312.37 | 312.97 | 5917 | NYSE | URI | Thu, Jun 24, 2021 | 310.52 | 320.65 | 309.51 | 316.80 | 5916 | NYSE | URI | Wed, Jun 23, 2021 | 310.00 | 313.97 | 307.36 | 308.12 | 5915 | NYSE | URI | Tue, Jun 22, 2021 | 300.77 | 304.69 | 294.79 | 303.75 | 5914 | NYSE | URI | Mon, Jun 21, 2021 | 293.35 | 301.89 | 292.45 | 299.21 | 5913 | NYSE | URI | Fri, Jun 18, 2021 | 287.05 | 291.32 | 285.59 | 288.95 | 5912 | NYSE | URI | Thu, Jun 17, 2021 | 308.00 | 309.88 | 289.90 | 294.18 | 5911 | NYSE | URI | Wed, Jun 16, 2021 | 307.59 | 310.02 | 302.78 | 307.02 | 5910 | NYSE | URI | Tue, Jun 15, 2021 | 304.49 | 310.67 | 303.41 | 309.83 | 5909 | NYSE | URI | Mon, Jun 14, 2021 | 304.17 | 306.65 | 298.56 | 302.98 | 5908 | NYSE | URI | Fri, Jun 11, 2021 | 304.31 | 308.47 | 302.03 | 305.34 | 5907 | NYSE | URI | Thu, Jun 10, 2021 | 318.77 | 320.60 | 302.74 | 303.32 | 5906 | NYSE | URI | Wed, Jun 9, 2021 | 321.84 | 323.94 | 313.02 | 314.71 | 5905 | NYSE | URI | Tue, Jun 8, 2021 | 316.10 | 326.10 | 313.37 | 324.24 | 5904 | NYSE | URI | Mon, Jun 7, 2021 | 333.68 | 334.18 | 315.00 | 316.02 | 5903 | NYSE | URI | Fri, Jun 4, 2021 | 336.34 | 337.74 | 328.10 | 332.07 | 5902 | NYSE | URI | Thu, Jun 3, 2021 | 337.61 | 340.85 | 332.75 | 336.12 | 5901 | NYSE | URI | Wed, Jun 2, 2021 | 339.44 | 339.44 | 334.98 | 338.47 | 5900 | NYSE | URI | Tue, Jun 1, 2021 | 338.61 | 341.25 | 337.66 | 339.45 | 5899 | NYSE | URI | Fri, May 28, 2021 | 333.59 | 336.05 | 328.12 | 333.96 | 5898 | NYSE | URI | Thu, May 27, 2021 | 332.90 | 335.25 | 329.96 | 333.63 | 5897 | NYSE | URI | Wed, May 26, 2021 | 322.64 | 327.60 | 322.36 | 326.82 | 5896 | NYSE | URI | Tue, May 25, 2021 | 328.63 | 332.65 | 323.69 | 324.38 | 5895 | NYSE | URI | Mon, May 24, 2021 | 323.23 | 327.85 | 318.94 | 325.92 | 5894 | NYSE | URI | Fri, May 21, 2021 | 322.78 | 327.00 | 318.71 | 321.45 | 5893 | NYSE | URI | Thu, May 20, 2021 | 321.63 | 322.93 | 314.31 | 319.31 | 5892 | NYSE | URI | Wed, May 19, 2021 | 325.64 | 325.64 | 315.28 | 321.34 | 5891 | NYSE | URI | Tue, May 18, 2021 | 340.35 | 341.62 | 331.12 | 331.33 | 5890 | NYSE | URI | Mon, May 17, 2021 | 339.83 | 341.84 | 333.48 | 341.04 | 5889 | NYSE | URI | Fri, May 14, 2021 | 337.16 | 343.28 | 334.67 | 341.79 | 5888 | NYSE | URI | Thu, May 13, 2021 | 330.59 | 339.25 | 328.17 | 333.06 | 5887 | NYSE | URI | Wed, May 12, 2021 | 340.34 | 343.29 | 328.02 | 329.29 | 5886 | NYSE | URI | Tue, May 11, 2021 | 342.25 | 345.33 | 335.99 | 340.33 | 5885 | NYSE | URI | Mon, May 10, 2021 | 348.50 | 354.60 | 346.78 | 348.14 | 5884 | NYSE | URI | Fri, May 7, 2021 | 341.88 | 348.41 | 336.77 | 347.33 | 5883 | NYSE | URI | Thu, May 6, 2021 | 332.71 | 342.96 | 331.76 | 342.58 | 5882 | NYSE | URI | Wed, May 5, 2021 | 330.75 | 336.76 | 324.10 | 332.71 | 5881 | NYSE | URI | Tue, May 4, 2021 | 321.03 | 330.66 | 317.43 | 329.95 | 5880 | NYSE | URI | Mon, May 3, 2021 | 324.58 | 328.51 | 319.51 | 321.80 | 5879 | NYSE | URI | Fri, Apr 30, 2021 | 323.24 | 326.42 | 319.49 | 319.95 | 5878 | NYSE | URI | Thu, Apr 29, 2021 | 331.31 | 331.31 | 315.93 | 327.33 | 5877 | NYSE | URI | Wed, Apr 28, 2021 | 323.55 | 327.89 | 322.48 | 324.85 | 5876 | NYSE | URI | Tue, Apr 27, 2021 | 322.72 | 325.09 | 318.01 | 324.82 | 5875 | NYSE | URI | Mon, Apr 26, 2021 | 320.43 | 326.51 | 320.40 | 324.97 | 5874 | NYSE | URI | Fri, Apr 23, 2021 | 313.77 | 320.55 | 311.45 | 318.94 | 5873 | NYSE | URI | Thu, Apr 22, 2021 | 318.80 | 320.00 | 309.73 | 309.99 | 5872 | NYSE | URI | Wed, Apr 21, 2021 | 308.15 | 316.97 | 304.66 | 316.75 | 5871 | NYSE | URI | Tue, Apr 20, 2021 | 322.30 | 322.30 | 304.30 | 310.74 | 5870 | NYSE | URI | Mon, Apr 19, 2021 | 325.39 | 326.47 | 318.83 | 324.59 | 5869 | NYSE | URI | Fri, Apr 16, 2021 | 329.63 | 332.41 | 325.32 | 328.14 | 5868 | NYSE | URI | Thu, Apr 15, 2021 | 328.22 | 328.22 | 319.56 | 325.39 | 5867 | NYSE | URI | Wed, Apr 14, 2021 | 325.28 | 331.63 | 324.15 | 325.06 | 5866 | NYSE | URI | Tue, Apr 13, 2021 | 324.21 | 326.58 | 316.67 | 325.57 | 5865 | NYSE | URI | Mon, Apr 12, 2021 | 326.61 | 328.96 | 323.32 | 327.87 | 5864 | NYSE | URI | Fri, Apr 9, 2021 | 321.00 | 325.12 | 317.46 | 324.71 | 5863 | NYSE | URI | Thu, Apr 8, 2021 | 320.96 | 324.24 | 313.52 | 321.25 | 5862 | NYSE | URI | Wed, Apr 7, 2021 | 326.00 | 326.50 | 319.12 | 322.00 | 5861 | NYSE | URI | Tue, Apr 6, 2021 | 331.00 | 341.00 | 323.78 | 325.43 | 5860 | NYSE | URI | Mon, Apr 5, 2021 | 337.00 | 338.49 | 330.94 | 331.53 | 5859 | NYSE | URI | Thu, Apr 1, 2021 | 331.51 | 334.29 | 324.27 | 331.71 | 5858 | NYSE | URI | Wed, Mar 31, 2021 | 334.00 | 339.72 | 325.81 | 329.31 | 5857 | NYSE | URI | Tue, Mar 30, 2021 | 324.72 | 336.32 | 324.72 | 333.21 | 5856 | NYSE | URI | Mon, Mar 29, 2021 | 329.50 | 335.59 | 322.72 | 324.47 | 5855 | NYSE | URI | Fri, Mar 26, 2021 | 318.27 | 330.17 | 315.50 | 329.86 | 5854 | NYSE | URI | Thu, Mar 25, 2021 | 304.14 | 315.65 | 299.82 | 314.24 | 5853 | NYSE | URI | Wed, Mar 24, 2021 | 308.99 | 313.10 | 304.89 | 305.41 | 5852 | NYSE | URI | Tue, Mar 23, 2021 | 308.11 | 310.31 | 297.50 | 299.93 | 5851 | NYSE | URI | Mon, Mar 22, 2021 | 315.00 | 316.72 | 308.53 | 311.48 | 5850 | NYSE | URI | Fri, Mar 19, 2021 | 316.43 | 319.96 | 305.56 | 316.00 | 5849 | NYSE | URI | Thu, Mar 18, 2021 | 321.90 | 330.79 | 317.33 | 318.12 | 5848 | NYSE | URI | Wed, Mar 17, 2021 | 317.64 | 324.22 | 311.00 | 321.90 | 5847 | NYSE | URI | Tue, Mar 16, 2021 | 322.12 | 322.12 | 311.75 | 314.86 | 5846 | NYSE | URI | Mon, Mar 15, 2021 | 319.08 | 323.83 | 311.61 | 323.48 | 5845 | NYSE | URI | Fri, Mar 12, 2021 | 310.77 | 319.11 | 309.06 | 317.86 | 5844 | NYSE | URI | Thu, Mar 11, 2021 | 305.60 | 314.10 | 304.09 | 310.78 | 5843 | NYSE | URI | Wed, Mar 10, 2021 | 296.73 | 304.59 | 296.08 | 303.06 | 5842 | NYSE | URI | Tue, Mar 9, 2021 | 302.46 | 304.21 | 293.55 | 295.25 | 5841 | NYSE | URI | Mon, Mar 8, 2021 | 303.91 | 308.14 | 300.48 | 302.60 | 5840 | NYSE | URI | Fri, Mar 5, 2021 | 293.12 | 302.10 | 282.20 | 300.96 | 5839 | NYSE | URI | Thu, Mar 4, 2021 | 294.55 | 303.10 | 282.70 | 288.60 | 5838 | NYSE | URI | Wed, Mar 3, 2021 | 294.62 | 302.70 | 293.08 | 294.93 | 5837 | NYSE | URI | Tue, Mar 2, 2021 | 304.05 | 304.05 | 292.42 | 293.42 | 5836 | NYSE | URI | Mon, Mar 1, 2021 | 304.11 | 305.99 | 299.09 | 302.49 | 5835 | NYSE | URI | Fri, Feb 26, 2021 | 298.54 | 301.55 | 285.00 | 297.38 | 5834 | NYSE | URI | Thu, Feb 25, 2021 | 311.73 | 312.22 | 292.00 | 295.11 | 5833 | NYSE | URI | Wed, Feb 24, 2021 | 310.00 | 321.94 | 307.78 | 312.52 | 5832 | NYSE | URI | Tue, Feb 23, 2021 | 296.95 | 308.86 | 286.42 | 306.36 | 5831 | NYSE | URI | Mon, Feb 22, 2021 | 288.00 | 302.70 | 287.31 | 298.49 | 5830 | NYSE | URI | Fri, Feb 19, 2021 | 278.08 | 291.33 | 278.07 | 290.01 | 5829 | NYSE | URI | Thu, Feb 18, 2021 | 273.73 | 275.60 | 267.42 | 274.79 | 5828 | NYSE | URI | Wed, Feb 17, 2021 | 286.01 | 287.32 | 274.28 | 277.81 | 5827 | NYSE | URI | Tue, Feb 16, 2021 | 290.00 | 293.47 | 288.08 | 288.08 | 5826 | NYSE | URI | Fri, Feb 12, 2021 | 279.80 | 287.23 | 279.12 | 286.22 | 5825 | NYSE | URI | Thu, Feb 11, 2021 | 277.85 | 282.96 | 274.58 | 279.82 | 5824 | NYSE | URI | Wed, Feb 10, 2021 | 279.72 | 285.03 | 275.53 | 276.83 | 5823 | NYSE | URI | Tue, Feb 9, 2021 | 270.04 | 278.86 | 267.27 | 277.28 | 5822 | NYSE | URI | Mon, Feb 8, 2021 | 267.47 | 274.12 | 266.73 | 272.23 | 5821 | NYSE | URI | Fri, Feb 5, 2021 | 261.00 | 266.67 | 261.00 | 265.73 | 5820 | NYSE | URI | Thu, Feb 4, 2021 | 252.79 | 260.45 | 251.25 | 259.83 | 5819 | NYSE | URI | Wed, Feb 3, 2021 | 252.34 | 255.39 | 248.07 | 250.80 | 5818 | NYSE | URI | Tue, Feb 2, 2021 | 257.72 | 261.94 | 249.75 | 250.67 | 5817 | NYSE | URI | Mon, Feb 1, 2021 | 247.92 | 254.21 | 245.00 | 253.28 | 5816 | NYSE | URI | Fri, Jan 29, 2021 | 251.63 | 251.88 | 238.55 | 243.01 | 5815 | NYSE | URI | Thu, Jan 28, 2021 | 245.70 | 257.57 | 243.00 | 253.56 | 5814 | NYSE | URI | Wed, Jan 27, 2021 | 240.12 | 241.82 | 228.22 | 236.27 | 5813 | NYSE | URI | Tue, Jan 26, 2021 | 257.39 | 257.59 | 247.41 | 248.21 | 5812 | NYSE | URI | Mon, Jan 25, 2021 | 256.51 | 261.99 | 251.93 | 253.52 | 5811 | NYSE | URI | Fri, Jan 22, 2021 | 255.37 | 259.75 | 254.50 | 258.59 | 5810 | NYSE | URI | Thu, Jan 21, 2021 | 260.01 | 261.79 | 258.00 | 259.22 | 5809 | NYSE | URI | Wed, Jan 20, 2021 | 263.80 | 264.20 | 258.61 | 260.20 | 5808 | NYSE | URI | Tue, Jan 19, 2021 | 260.00 | 266.59 | 259.57 | 260.83 | 5807 | NYSE | URI | Fri, Jan 15, 2021 | 256.76 | 258.42 | 250.61 | 255.14 | 5806 | NYSE | URI | Thu, Jan 14, 2021 | 258.77 | 264.40 | 255.02 | 260.37 | 5805 | NYSE | URI | Wed, Jan 13, 2021 | 260.80 | 261.45 | 253.64 | 254.45 | 5804 | NYSE | URI | Tue, Jan 12, 2021 | 259.18 | 264.09 | 257.81 | 262.14 | 5803 | NYSE | URI | Mon, Jan 11, 2021 | 255.15 | 261.45 | 255.00 | 257.45 | 5802 | NYSE | URI | Fri, Jan 8, 2021 | 264.50 | 266.55 | 253.48 | 260.15 | 5801 | NYSE | URI | Thu, Jan 7, 2021 | 261.33 | 267.59 | 259.05 | 264.68 | 5800 | NYSE | URI | Wed, Jan 6, 2021 | 248.15 | 262.04 | 248.15 | 256.55 | 5799 | NYSE | URI | Tue, Jan 5, 2021 | 229.20 | 239.43 | 228.61 | 235.57 | 5798 | NYSE | URI | Mon, Jan 4, 2021 | 234.00 | 236.30 | 224.52 | 229.65 | 5797 | NYSE | URI | Thu, Dec 31, 2020 | 229.73 | 233.83 | 228.00 | 231.91 | 5796 | NYSE | URI | Wed, Dec 30, 2020 | 227.86 | 231.18 | 227.50 | 230.06 | 5795 | NYSE | URI | Tue, Dec 29, 2020 | 227.59 | 229.37 | 223.72 | 226.43 | 5794 | NYSE | URI | Mon, Dec 28, 2020 | 233.41 | 234.51 | 226.57 | 226.99 | 5793 | NYSE | URI | Thu, Dec 24, 2020 | 230.67 | 233.16 | 228.95 | 232.62 | 5792 | NYSE | URI | Wed, Dec 23, 2020 | 229.86 | 231.99 | 227.72 | 230.93 | 5791 | NYSE | URI | Tue, Dec 22, 2020 | 231.05 | 231.28 | 223.74 | 227.39 | 5790 | NYSE | URI | Mon, Dec 21, 2020 | 221.22 | 231.25 | 217.39 | 229.55 | 5789 | NYSE | URI | Fri, Dec 18, 2020 | 228.68 | 229.95 | 224.70 | 227.54 | 5788 | NYSE | URI | Thu, Dec 17, 2020 | 229.68 | 232.52 | 226.60 | 229.16 | 5787 | NYSE | URI | Wed, Dec 16, 2020 | 240.42 | 240.42 | 230.27 | 232.49 | 5786 | NYSE | URI | Tue, Dec 15, 2020 | 231.73 | 239.67 | 231.01 | 238.98 | 5785 | NYSE | URI | Mon, Dec 14, 2020 | 245.09 | 245.09 | 238.52 | 238.89 | 5784 | NYSE | URI | Fri, Dec 11, 2020 | 240.18 | 243.58 | 239.15 | 240.76 | 5783 | NYSE | URI | Thu, Dec 10, 2020 | 243.76 | 244.94 | 239.36 | 241.98 | 5782 | NYSE | URI | Wed, Dec 9, 2020 | 249.60 | 249.60 | 243.98 | 246.75 | 5781 | NYSE | URI | Tue, Dec 8, 2020 | 244.64 | 249.59 | 241.28 | 243.00 | 5780 | NYSE | URI | Mon, Dec 7, 2020 | 243.45 | 246.59 | 241.04 | 246.48 | 5779 | NYSE | URI | Fri, Dec 4, 2020 | 239.30 | 245.81 | 238.61 | 245.62 | 5778 | NYSE | URI | Thu, Dec 3, 2020 | 231.61 | 238.51 | 230.93 | 236.95 | 5777 | NYSE | URI | Wed, Dec 2, 2020 | 232.60 | 233.80 | 228.97 | 231.40 | 5776 | NYSE | URI | Tue, Dec 1, 2020 | 232.98 | 236.12 | 230.68 | 233.64 | 5775 | NYSE | URI | Mon, Nov 30, 2020 | 231.72 | 232.00 | 226.06 | 226.98 | 5774 | NYSE | URI | Fri, Nov 27, 2020 | 230.19 | 234.55 | 230.19 | 232.91 | 5773 | NYSE | URI | Wed, Nov 25, 2020 | 235.11 | 235.90 | 228.36 | 230.46 | 5772 | NYSE | URI | Tue, Nov 24, 2020 | 230.46 | 240.26 | 229.00 | 237.91 | 5771 | NYSE | URI | Mon, Nov 23, 2020 | 223.56 | 227.81 | 221.93 | 226.31 | 5770 | NYSE | URI | Fri, Nov 20, 2020 | 222.84 | 223.89 | 218.59 | 219.80 | 5769 | NYSE | URI | Thu, Nov 19, 2020 | 214.47 | 217.10 | 209.16 | 217.00 | 5768 | NYSE | URI | Wed, Nov 18, 2020 | 216.00 | 220.81 | 214.09 | 216.25 | 5767 | NYSE | URI | Tue, Nov 17, 2020 | 214.00 | 216.45 | 211.28 | 214.62 | 5766 | NYSE | URI | Mon, Nov 16, 2020 | 211.27 | 217.88 | 207.84 | 217.83 | 5765 | NYSE | URI | Fri, Nov 13, 2020 | 205.30 | 209.48 | 204.15 | 207.27 | 5764 | NYSE | URI | Thu, Nov 12, 2020 | 204.56 | 205.27 | 198.74 | 201.92 | 5763 | NYSE | URI | Wed, Nov 11, 2020 | 209.97 | 210.23 | 203.47 | 207.25 | 5762 | NYSE | URI | Tue, Nov 10, 2020 | 205.08 | 212.80 | 205.08 | 209.27 | 5761 | NYSE | URI | Mon, Nov 9, 2020 | 205.02 | 213.00 | 202.35 | 205.82 | 5760 | NYSE | URI | Fri, Nov 6, 2020 | 188.47 | 194.85 | 187.98 | 191.46 | 5759 | NYSE | URI | Thu, Nov 5, 2020 | 185.00 | 191.99 | 183.01 | 188.47 | 5758 | NYSE | URI | Wed, Nov 4, 2020 | 188.05 | 190.00 | 178.85 | 179.19 | 5757 | NYSE | URI | Tue, Nov 3, 2020 | 197.00 | 202.94 | 195.19 | 201.45 | 5756 | NYSE | URI | Mon, Nov 2, 2020 | 181.00 | 192.96 | 180.57 | 192.67 | 5755 | NYSE | URI | Fri, Oct 30, 2020 | 171.91 | 179.38 | 170.14 | 178.29 | 5754 | NYSE | URI | Thu, Oct 29, 2020 | 175.49 | 176.98 | 169.27 | 173.22 | 5753 | NYSE | URI | Wed, Oct 28, 2020 | 169.00 | 172.84 | 167.25 | 170.73 | 5752 | NYSE | URI | Tue, Oct 27, 2020 | 182.45 | 182.45 | 174.75 | 174.81 | 5751 | NYSE | URI | Mon, Oct 26, 2020 | 184.63 | 185.29 | 179.41 | 182.12 | 5750 | NYSE | URI | Fri, Oct 23, 2020 | 187.92 | 189.09 | 184.09 | 188.24 | 5749 | NYSE | URI | Thu, Oct 22, 2020 | 186.54 | 189.28 | 184.02 | 185.40 | 5748 | NYSE | URI | Wed, Oct 21, 2020 | 188.44 | 190.95 | 185.57 | 186.87 | 5747 | NYSE | URI | Tue, Oct 20, 2020 | 189.60 | 192.49 | 188.77 | 189.32 | 5746 | NYSE | URI | Mon, Oct 19, 2020 | 191.01 | 194.80 | 186.66 | 187.44 | 5745 | NYSE | URI | Fri, Oct 16, 2020 | 189.71 | 196.05 | 188.57 | 192.94 | 5744 | NYSE | URI | Thu, Oct 15, 2020 | 186.59 | 189.50 | 185.43 | 188.43 | 5743 | NYSE | URI | Wed, Oct 14, 2020 | 196.16 | 197.00 | 187.79 | 188.13 | 5742 | NYSE | URI | Tue, Oct 13, 2020 | 196.65 | 197.26 | 192.12 | 194.27 | 5741 | NYSE | URI | Mon, Oct 12, 2020 | 197.54 | 200.36 | 194.18 | 199.10 | 5740 | NYSE | URI | Fri, Oct 9, 2020 | 201.15 | 203.57 | 195.93 | 196.94 | 5739 | NYSE | URI | Thu, Oct 8, 2020 | 201.00 | 202.00 | 197.04 | 199.49 | 5738 | NYSE | URI | Wed, Oct 7, 2020 | 197.82 | 201.51 | 196.08 | 198.96 | 5737 | NYSE | URI | Tue, Oct 6, 2020 | 197.97 | 200.65 | 193.47 | 193.87 | 5736 | NYSE | URI | Mon, Oct 5, 2020 | 187.20 | 198.62 | 186.60 | 197.70 | 5735 | NYSE | URI | Fri, Oct 2, 2020 | 171.75 | 186.24 | 171.75 | 185.02 | 5734 | NYSE | URI | Thu, Oct 1, 2020 | 176.58 | 176.58 | 171.88 | 175.35 | 5733 | NYSE | URI | Wed, Sep 30, 2020 | 175.56 | 179.45 | 171.75 | 174.50 | 5732 | NYSE | URI | Tue, Sep 29, 2020 | 174.89 | 176.62 | 171.50 | 174.21 | 5731 | NYSE | URI | Mon, Sep 28, 2020 | 172.13 | 178.64 | 170.99 | 175.73 | 5730 | NYSE | URI | Fri, Sep 25, 2020 | 164.91 | 169.69 | 164.31 | 168.14 | 5729 | NYSE | URI | Thu, Sep 24, 2020 | 161.25 | 168.03 | 159.01 | 166.63 | 5728 | NYSE | URI | Wed, Sep 23, 2020 | 168.32 | 170.99 | 161.75 | 161.98 | 5727 | NYSE | URI | Tue, Sep 22, 2020 | 167.70 | 168.75 | 165.32 | 167.97 | 5726 | NYSE | URI | Mon, Sep 21, 2020 | 171.20 | 172.05 | 164.29 | 167.48 | 5725 | NYSE | URI | Fri, Sep 18, 2020 | 180.06 | 181.44 | 173.59 | 176.20 | 5724 | NYSE | URI | Thu, Sep 17, 2020 | 178.28 | 184.00 | 175.89 | 180.78 | 5723 | NYSE | URI | Wed, Sep 16, 2020 | 177.19 | 183.10 | 175.43 | 181.55 | 5722 | NYSE | URI | Tue, Sep 15, 2020 | 177.92 | 178.97 | 175.27 | 176.56 | 5721 | NYSE | URI | Mon, Sep 14, 2020 | 177.49 | 178.30 | 174.91 | 176.58 | 5720 | NYSE | URI | Fri, Sep 11, 2020 | 173.46 | 175.35 | 172.22 | 174.63 | 5719 | NYSE | URI | Thu, Sep 10, 2020 | 176.90 | 177.14 | 171.40 | 171.96 | 5718 | NYSE | URI | Wed, Sep 9, 2020 | 174.89 | 177.41 | 173.90 | 175.89 | 5717 | NYSE | URI | Tue, Sep 8, 2020 | 171.61 | 176.31 | 168.50 | 172.37 | 5716 | NYSE | URI | Fri, Sep 4, 2020 | 177.69 | 179.29 | 170.67 | 176.43 | 5715 | NYSE | URI | Thu, Sep 3, 2020 | 183.00 | 183.61 | 171.66 | 174.39 | 5714 | NYSE | URI | Wed, Sep 2, 2020 | 182.49 | 185.29 | 177.75 | 184.58 | 5713 | NYSE | URI | Tue, Sep 1, 2020 | 176.02 | 183.21 | 175.29 | 182.54 | 5712 | NYSE | URI | Mon, Aug 31, 2020 | 181.85 | 182.47 | 176.97 | 177.05 | 5711 | NYSE | URI | Fri, Aug 28, 2020 | 179.49 | 182.79 | 178.89 | 182.53 | 5710 | NYSE | URI | Thu, Aug 27, 2020 | 178.00 | 180.00 | 177.28 | 179.02 | 5709 | NYSE | URI | Wed, Aug 26, 2020 | 175.68 | 178.69 | 174.01 | 177.59 | 5708 | NYSE | URI | Tue, Aug 25, 2020 | 178.07 | 179.91 | 174.95 | 176.82 | 5707 | NYSE | URI | Mon, Aug 24, 2020 | 177.38 | 180.35 | 175.42 | 176.97 | 5706 | NYSE | URI | Fri, Aug 21, 2020 | 174.85 | 176.15 | 173.69 | 175.06 | 5705 | NYSE | URI | Thu, Aug 20, 2020 | 172.64 | 175.70 | 172.09 | 174.55 | 5704 | NYSE | URI | Wed, Aug 19, 2020 | 176.23 | 177.98 | 174.92 | 175.43 | 5703 | NYSE | URI | Tue, Aug 18, 2020 | 179.02 | 179.45 | 176.22 | 176.56 | 5702 | NYSE | URI | Mon, Aug 17, 2020 | 179.21 | 181.33 | 178.73 | 179.08 | 5701 | NYSE | URI | Fri, Aug 14, 2020 | 177.79 | 181.75 | 176.91 | 179.33 | 5700 | NYSE | URI | Thu, Aug 13, 2020 | 178.13 | 181.93 | 177.63 | 178.37 | 5699 | NYSE | URI | Wed, Aug 12, 2020 | 178.03 | 180.51 | 176.19 | 178.60 | 5698 | NYSE | URI | Tue, Aug 11, 2020 | 183.32 | 186.78 | 174.86 | 175.62 | 5697 | NYSE | URI | Mon, Aug 10, 2020 | 174.15 | 184.21 | 174.15 | 181.26 | 5696 | NYSE | URI | Fri, Aug 7, 2020 | 167.74 | 174.11 | 167.64 | 173.59 | 5695 | NYSE | URI | Thu, Aug 6, 2020 | 169.22 | 169.87 | 167.23 | 168.65 | 5694 | NYSE | URI | Wed, Aug 5, 2020 | 162.50 | 169.94 | 161.54 | 169.56 | 5693 | NYSE | URI | Tue, Aug 4, 2020 | 159.15 | 162.36 | 158.81 | 160.84 | 5692 | NYSE | URI | Mon, Aug 3, 2020 | 156.70 | 159.98 | 155.40 | 159.63 | 5691 | NYSE | URI | Fri, Jul 31, 2020 | 157.35 | 157.35 | 151.41 | 155.37 | 5690 | NYSE | URI | Thu, Jul 30, 2020 | 161.36 | 161.79 | 153.77 | 156.91 | 5689 | NYSE | URI | Wed, Jul 29, 2020 | 158.69 | 163.59 | 158.48 | 163.42 | 5688 | NYSE | URI | Tue, Jul 28, 2020 | 161.24 | 162.29 | 157.70 | 158.33 | 5687 | NYSE | URI | Mon, Jul 27, 2020 | 160.07 | 163.90 | 159.24 | 163.29 | 5686 | NYSE | URI | Fri, Jul 24, 2020 | 163.61 | 164.44 | 160.80 | 160.88 | 5685 | NYSE | URI | Thu, Jul 23, 2020 | 162.83 | 165.85 | 161.58 | 163.49 | 5684 | NYSE | URI | Wed, Jul 22, 2020 | 158.88 | 163.20 | 158.88 | 162.75 | 5683 | NYSE | URI | Tue, Jul 21, 2020 | 159.15 | 163.08 | 158.89 | 160.30 | 5682 | NYSE | URI | Mon, Jul 20, 2020 | 158.00 | 159.50 | 156.49 | 157.24 | 5681 | NYSE | URI | Fri, Jul 17, 2020 | 159.46 | 160.48 | 157.75 | 159.08 | 5680 | NYSE | URI | Thu, Jul 16, 2020 | 160.08 | 162.59 | 157.64 | 158.44 | 5679 | NYSE | URI | Wed, Jul 15, 2020 | 160.29 | 161.95 | 157.46 | 160.80 | 5678 | NYSE | URI | Tue, Jul 14, 2020 | 151.16 | 157.72 | 149.64 | 157.15 | 5677 | NYSE | URI | Mon, Jul 13, 2020 | 151.13 | 155.39 | 149.16 | 152.20 | 5676 | NYSE | URI | Fri, Jul 10, 2020 | 143.96 | 148.93 | 143.71 | 147.83 | 5675 | NYSE | URI | Thu, Jul 9, 2020 | 149.03 | 149.87 | 142.01 | 143.66 | 5674 | NYSE | URI | Wed, Jul 8, 2020 | 147.32 | 149.36 | 145.10 | 148.65 | 5673 | NYSE | URI | Tue, Jul 7, 2020 | 149.12 | 151.96 | 147.50 | 147.57 | 5672 | NYSE | URI | Mon, Jul 6, 2020 | 150.84 | 152.25 | 149.50 | 150.74 | 5671 | NYSE | URI | Thu, Jul 2, 2020 | 149.31 | 152.88 | 147.08 | 147.91 | 5670 | NYSE | URI | Wed, Jul 1, 2020 | 150.00 | 151.67 | 145.40 | 145.80 | 5669 | NYSE | URI | Tue, Jun 30, 2020 | 147.07 | 149.72 | 146.32 | 149.04 | 5668 | NYSE | URI | Mon, Jun 29, 2020 | 143.11 | 148.36 | 141.83 | 147.72 | 5667 | NYSE | URI | Fri, Jun 26, 2020 | 143.30 | 144.02 | 139.95 | 140.40 | 5666 | NYSE | URI | Thu, Jun 25, 2020 | 141.28 | 144.98 | 139.10 | 144.34 | 5665 | NYSE | URI | Wed, Jun 24, 2020 | 152.26 | 152.28 | 142.27 | 142.43 | 5664 | NYSE | URI | Tue, Jun 23, 2020 | 158.02 | 158.68 | 153.94 | 153.98 | 5663 | NYSE | URI | Mon, Jun 22, 2020 | 154.46 | 157.53 | 152.74 | 157.11 | 5662 | NYSE | URI | Fri, Jun 19, 2020 | 157.60 | 158.47 | 152.40 | 155.51 | 5661 | NYSE | URI | Thu, Jun 18, 2020 | 154.80 | 156.59 | 152.76 | 153.81 | 5660 | NYSE | URI | Wed, Jun 17, 2020 | 157.84 | 158.04 | 154.68 | 155.56 | 5659 | NYSE | URI | Tue, Jun 16, 2020 | 157.50 | 161.06 | 154.68 | 158.29 | 5658 | NYSE | URI | Mon, Jun 15, 2020 | 136.85 | 147.80 | 136.51 | 147.04 | 5657 | NYSE | URI | Fri, Jun 12, 2020 | 149.25 | 149.44 | 139.37 | 143.49 | 5656 | NYSE | URI | Thu, Jun 11, 2020 | 144.14 | 148.00 | 141.79 | 142.05 | 5655 | NYSE | URI | Wed, Jun 10, 2020 | 158.22 | 158.91 | 153.60 | 155.60 | 5654 | NYSE | URI | Tue, Jun 9, 2020 | 154.41 | 161.60 | 152.50 | 158.25 | 5653 | NYSE | URI | Mon, Jun 8, 2020 | 162.66 | 165.80 | 156.43 | 158.28 | 5652 | NYSE | URI | Fri, Jun 5, 2020 | 160.04 | 165.87 | 159.32 | 161.36 | 5651 | NYSE | URI | Thu, Jun 4, 2020 | 148.94 | 153.95 | 147.06 | 151.38 | 5650 | NYSE | URI | Wed, Jun 3, 2020 | 145.35 | 150.87 | 145.30 | 149.79 | 5649 | NYSE | URI | Tue, Jun 2, 2020 | 142.00 | 144.28 | 141.15 | 143.13 | 5648 | NYSE | URI | Mon, Jun 1, 2020 | 138.95 | 141.91 | 137.30 | 139.96 | 5647 | NYSE | URI | Fri, May 29, 2020 | 135.37 | 141.30 | 134.39 | 138.89 | 5646 | NYSE | URI | Thu, May 28, 2020 | 142.11 | 142.11 | 136.52 | 137.62 | 5645 | NYSE | URI | Wed, May 27, 2020 | 141.63 | 143.70 | 137.26 | 140.48 | 5644 | NYSE | URI | Tue, May 26, 2020 | 135.50 | 140.40 | 135.25 | 137.17 | 5643 | NYSE | URI | Fri, May 22, 2020 | 127.76 | 131.61 | 126.57 | 130.56 | 5642 | NYSE | URI | Thu, May 21, 2020 | 128.42 | 129.89 | 126.25 | 127.72 | 5641 | NYSE | URI | Wed, May 20, 2020 | 128.46 | 129.58 | 126.05 | 128.02 | 5640 | NYSE | URI | Tue, May 19, 2020 | 128.01 | 129.46 | 124.59 | 124.75 | 5639 | NYSE | URI | Mon, May 18, 2020 | 126.30 | 133.01 | 125.12 | 129.33 | 5638 | NYSE | URI | Fri, May 15, 2020 | 114.51 | 118.95 | 113.33 | 118.57 | 5637 | NYSE | URI | Thu, May 14, 2020 | 107.30 | 116.24 | 105.26 | 116.06 | 5636 | NYSE | URI | Wed, May 13, 2020 | 109.95 | 111.15 | 106.50 | 108.77 | 5635 | NYSE | URI | Tue, May 12, 2020 | 117.12 | 117.30 | 110.08 | 110.18 | 5634 | NYSE | URI | Mon, May 11, 2020 | 117.08 | 119.03 | 114.80 | 116.52 | 5633 | NYSE | URI | Fri, May 8, 2020 | 115.16 | 119.78 | 113.50 | 119.58 | 5632 | NYSE | URI | Thu, May 7, 2020 | 112.86 | 115.75 | 111.63 | 112.73 | 5631 | NYSE | URI | Wed, May 6, 2020 | 114.33 | 116.34 | 110.71 | 110.81 | 5630 | NYSE | URI | Tue, May 5, 2020 | 119.41 | 122.35 | 113.63 | 113.87 | 5629 | NYSE | URI | Mon, May 4, 2020 | 116.14 | 117.61 | 112.01 | 116.75 | 5628 | NYSE | URI | Fri, May 1, 2020 | 125.55 | 125.93 | 118.35 | 119.28 | 5627 | NYSE | URI | Thu, Apr 30, 2020 | 126.22 | 130.99 | 120.50 | 128.50 | 5626 | NYSE | URI | Wed, Apr 29, 2020 | 121.11 | 128.41 | 120.03 | 127.98 | 5625 | NYSE | URI | Tue, Apr 28, 2020 | 115.73 | 118.79 | 112.79 | 116.55 | 5624 | NYSE | URI | Mon, Apr 27, 2020 | 105.54 | 111.98 | 105.02 | 111.03 | 5623 | NYSE | URI | Fri, Apr 24, 2020 | 105.42 | 107.30 | 102.24 | 106.05 | 5622 | NYSE | URI | Thu, Apr 23, 2020 | 102.20 | 105.05 | 100.22 | 103.73 | 5621 | NYSE | URI | Wed, Apr 22, 2020 | 101.78 | 101.79 | 99.05 | 100.62 | 5620 | NYSE | URI | Tue, Apr 21, 2020 | 97.16 | 99.25 | 96.18 | 97.67 | 5619 | NYSE | URI | Mon, Apr 20, 2020 | 101.89 | 104.90 | 98.32 | 100.60 | 5618 | NYSE | URI | Fri, Apr 17, 2020 | 102.18 | 106.20 | 100.51 | 105.05 | 5617 | NYSE | URI | Thu, Apr 16, 2020 | 103.37 | 103.97 | 94.80 | 98.55 | 5616 | NYSE | URI | Wed, Apr 15, 2020 | 103.56 | 104.96 | 100.20 | 103.79 | 5615 | NYSE | URI | Tue, Apr 14, 2020 | 107.00 | 109.82 | 105.15 | 108.64 | 5614 | NYSE | URI | Mon, Apr 13, 2020 | 103.37 | 104.90 | 100.13 | 103.76 | 5613 | NYSE | URI | Thu, Apr 9, 2020 | 113.12 | 114.84 | 103.65 | 107.71 | 5612 | NYSE | URI | Wed, Apr 8, 2020 | 109.08 | 114.94 | 107.31 | 111.64 | 5611 | NYSE | URI | Tue, Apr 7, 2020 | 111.02 | 111.99 | 104.01 | 107.93 | 5610 | NYSE | URI | Mon, Apr 6, 2020 | 97.08 | 104.25 | 97.00 | 103.18 | 5609 | NYSE | URI | Fri, Apr 3, 2020 | 92.33 | 93.76 | 86.69 | 91.07 | 5608 | NYSE | URI | Thu, Apr 2, 2020 | 95.34 | 103.50 | 93.25 | 96.16 | 5607 | NYSE | URI | Wed, Apr 1, 2020 | 96.94 | 100.43 | 92.14 | 95.98 | 5606 | NYSE | URI | Tue, Mar 31, 2020 | 95.12 | 105.74 | 94.64 | 102.90 | 5605 | NYSE | URI | Mon, Mar 30, 2020 | 88.43 | 95.49 | 86.00 | 95.16 | 5604 | NYSE | URI | Fri, Mar 27, 2020 | 92.10 | 92.99 | 86.45 | 90.15 | 5603 | NYSE | URI | Thu, Mar 26, 2020 | 95.13 | 101.26 | 90.29 | 99.18 | 5602 | NYSE | URI | Wed, Mar 25, 2020 | 89.32 | 101.18 | 82.54 | 93.19 | 5601 | NYSE | URI | Tue, Mar 24, 2020 | 77.52 | 89.68 | 77.33 | 86.61 | 5600 | NYSE | URI | Mon, Mar 23, 2020 | 69.16 | 72.54 | 63.77 | 70.89 | 5599 | NYSE | URI | Fri, Mar 20, 2020 | 79.53 | 82.04 | 69.97 | 70.10 | 5598 | NYSE | URI | Thu, Mar 19, 2020 | 67.81 | 79.40 | 63.58 | 77.71 | 5597 | NYSE | URI | Wed, Mar 18, 2020 | 73.94 | 75.54 | 58.85 | 69.59 | 5596 | NYSE | URI | Tue, Mar 17, 2020 | 85.10 | 86.03 | 74.62 | 81.43 | 5595 | NYSE | URI | Mon, Mar 16, 2020 | 78.00 | 90.39 | 76.09 | 83.23 | 5594 | NYSE | URI | Fri, Mar 13, 2020 | 90.20 | 91.56 | 83.01 | 91.01 | 5593 | NYSE | URI | Thu, Mar 12, 2020 | 91.02 | 94.05 | 83.00 | 83.23 | 5592 | NYSE | URI | Wed, Mar 11, 2020 | 102.34 | 104.21 | 98.38 | 99.72 | 5591 | NYSE | URI | Tue, Mar 10, 2020 | 104.97 | 108.85 | 97.96 | 107.42 | 5590 | NYSE | URI | Mon, Mar 9, 2020 | 100.99 | 106.77 | 97.90 | 98.96 | 5589 | NYSE | URI | Fri, Mar 6, 2020 | 114.05 | 118.36 | 111.65 | 115.67 | 5588 | NYSE | URI | Thu, Mar 5, 2020 | 125.36 | 125.74 | 118.67 | 119.82 | 5587 | NYSE | URI | Wed, Mar 4, 2020 | 131.06 | 132.33 | 126.38 | 130.16 | 5586 | NYSE | URI | Tue, Mar 3, 2020 | 135.41 | 138.61 | 126.57 | 128.64 | 5585 | NYSE | URI | Mon, Mar 2, 2020 | 134.52 | 135.80 | 127.00 | 135.80 | 5584 | NYSE | URI | Fri, Feb 28, 2020 | 124.54 | 135.36 | 124.10 | 132.48 | 5583 | NYSE | URI | Thu, Feb 27, 2020 | 126.32 | 136.83 | 123.63 | 129.64 | 5582 | NYSE | URI | Wed, Feb 26, 2020 | 136.65 | 137.69 | 131.56 | 131.72 | 5581 | NYSE | URI | Tue, Feb 25, 2020 | 142.66 | 143.50 | 132.72 | 134.64 | 5580 | NYSE | URI | Mon, Feb 24, 2020 | 143.73 | 143.97 | 139.43 | 141.95 | 5579 | NYSE | URI | Fri, Feb 21, 2020 | 153.72 | 154.47 | 150.80 | 151.41 | 5578 | NYSE | URI | Thu, Feb 20, 2020 | 152.76 | 159.12 | 152.55 | 155.72 | 5577 | NYSE | URI | Wed, Feb 19, 2020 | 154.85 | 156.49 | 153.16 | 153.55 | 5576 | NYSE | URI | Tue, Feb 18, 2020 | 155.25 | 156.59 | 151.52 | 153.98 | 5575 | NYSE | URI | Fri, Feb 14, 2020 | 159.99 | 161.11 | 154.90 | 156.86 | 5574 | NYSE | URI | Thu, Feb 13, 2020 | 157.47 | 160.29 | 157.00 | 160.08 | 5573 | NYSE | URI | Wed, Feb 12, 2020 | 156.95 | 160.08 | 156.02 | 158.87 | 5572 | NYSE | URI | Tue, Feb 11, 2020 | 152.59 | 156.00 | 151.90 | 154.05 | 5571 | NYSE | URI | Mon, Feb 10, 2020 | 149.27 | 151.09 | 148.26 | 150.75 | 5570 | NYSE | URI | Fri, Feb 7, 2020 | 151.28 | 151.56 | 149.05 | 149.75 | 5569 | NYSE | URI | Thu, Feb 6, 2020 | 155.26 | 155.26 | 150.36 | 152.61 | 5568 | NYSE | URI | Wed, Feb 5, 2020 | 151.00 | 155.28 | 150.25 | 154.38 | 5567 | NYSE | URI | Tue, Feb 4, 2020 | 142.27 | 149.33 | 141.61 | 147.53 | 5566 | NYSE | URI | Mon, Feb 3, 2020 | 137.19 | 141.31 | 136.72 | 139.52 | 5565 | NYSE | URI | Fri, Jan 31, 2020 | 139.84 | 140.84 | 135.27 | 135.69 | 5564 | NYSE | URI | Thu, Jan 30, 2020 | 150.05 | 152.56 | 140.07 | 141.58 | 5563 | NYSE | URI | Wed, Jan 29, 2020 | 151.50 | 153.66 | 150.56 | 152.26 | 5562 | NYSE | URI | Tue, Jan 28, 2020 | 148.25 | 151.55 | 147.31 | 150.50 | 5561 | NYSE | URI | Mon, Jan 27, 2020 | 146.54 | 149.72 | 146.04 | 146.27 | 5560 | NYSE | URI | Fri, Jan 24, 2020 | 155.24 | 155.82 | 149.51 | 151.65 | 5559 | NYSE | URI | Thu, Jan 23, 2020 | 153.66 | 155.35 | 150.84 | 155.15 | 5558 | NYSE | URI | Wed, Jan 22, 2020 | 156.43 | 156.95 | 154.63 | 155.27 | 5557 | NYSE | URI | Tue, Jan 21, 2020 | 157.90 | 157.90 | 154.79 | 154.99 | 5556 | NYSE | URI | Fri, Jan 17, 2020 | 158.46 | 161.28 | 158.14 | 158.72 | 5555 | NYSE | URI | Thu, Jan 16, 2020 | 156.03 | 157.79 | 155.51 | 157.65 | 5554 | NYSE | URI | Wed, Jan 15, 2020 | 153.24 | 156.05 | 152.25 | 154.89 | 5553 | NYSE | URI | Tue, Jan 14, 2020 | 156.27 | 157.07 | 152.62 | 154.34 | 5552 | NYSE | URI | Mon, Jan 13, 2020 | 160.60 | 160.86 | 155.71 | 157.44 | 5551 | NYSE | URI | Fri, Jan 10, 2020 | 163.23 | 163.45 | 158.65 | 159.47 | 5550 | NYSE | URI | Thu, Jan 9, 2020 | 165.91 | 165.92 | 162.62 | 163.23 | 5549 | NYSE | URI | Wed, Jan 8, 2020 | 165.31 | 166.27 | 163.61 | 164.81 | 5548 | NYSE | URI | Tue, Jan 7, 2020 | 165.00 | 165.97 | 163.63 | 165.08 | 5547 | NYSE | URI | Mon, Jan 6, 2020 | 162.61 | 165.69 | 162.36 | 165.38 | 5546 | NYSE | URI | Fri, Jan 3, 2020 | 164.99 | 166.56 | 161.37 | 165.71 | 5545 | NYSE | URI | Thu, Jan 2, 2020 | 168.41 | 168.67 | 164.41 | 168.65 | 5544 | NYSE | URI | Tue, Dec 31, 2019 | 167.70 | 169.37 | 166.36 | 166.77 | 5543 | NYSE | URI | Mon, Dec 30, 2019 | 168.70 | 169.65 | 167.21 | 168.36 | 5542 | NYSE | URI | Fri, Dec 27, 2019 | 169.74 | 170.04 | 168.00 | 168.53 | 5541 | NYSE | URI | Thu, Dec 26, 2019 | 168.74 | 169.88 | 168.14 | 169.82 | 5540 | NYSE | URI | Tue, Dec 24, 2019 | 169.72 | 169.90 | 167.97 | 168.44 | 5539 | NYSE | URI | Mon, Dec 23, 2019 | 167.00 | 169.74 | 166.57 | 168.92 | 5538 | NYSE | URI | Fri, Dec 20, 2019 | 167.77 | 168.00 | 165.43 | 167.33 | 5537 | NYSE | URI | Thu, Dec 19, 2019 | 166.53 | 166.66 | 163.60 | 165.69 | 5536 | NYSE | URI | Wed, Dec 18, 2019 | 164.55 | 166.65 | 163.77 | 166.20 | 5535 | NYSE | URI | Tue, Dec 17, 2019 | 164.70 | 165.00 | 162.70 | 164.51 | 5534 | NYSE | URI | Mon, Dec 16, 2019 | 164.64 | 166.27 | 164.20 | 165.16 | 5533 | NYSE | URI | Fri, Dec 13, 2019 | 162.26 | 165.85 | 160.17 | 162.74 | 5532 | NYSE | URI | Thu, Dec 12, 2019 | 157.44 | 163.55 | 156.69 | 163.19 | 5531 | NYSE | URI | Wed, Dec 11, 2019 | 156.20 | 157.17 | 155.05 | 156.97 | 5530 | NYSE | URI | Tue, Dec 10, 2019 | 155.00 | 155.30 | 152.50 | 153.78 | 5529 | NYSE | URI | Mon, Dec 9, 2019 | 156.30 | 158.21 | 155.47 | 155.86 | 5528 | NYSE | URI | Fri, Dec 6, 2019 | 156.18 | 159.39 | 155.94 | 157.26 | 5527 | NYSE | URI | Thu, Dec 5, 2019 | 151.74 | 153.19 | 151.05 | 153.13 | 5526 | NYSE | URI | Wed, Dec 4, 2019 | 151.60 | 153.85 | 150.37 | 150.53 | 5525 | NYSE | URI | Tue, Dec 3, 2019 | 148.02 | 150.08 | 145.95 | 149.37 | 5524 | NYSE | URI | Mon, Dec 2, 2019 | 153.21 | 155.98 | 151.62 | 152.19 | 5523 | NYSE | URI | Fri, Nov 29, 2019 | 155.70 | 156.18 | 152.68 | 153.05 | 5522 | NYSE | URI | Wed, Nov 27, 2019 | 157.09 | 157.23 | 154.47 | 156.46 | 5521 | NYSE | URI | Tue, Nov 26, 2019 | 156.11 | 157.16 | 154.73 | 156.29 | 5520 | NYSE | URI | Mon, Nov 25, 2019 | 155.38 | 157.85 | 153.16 | 157.02 | 5519 | NYSE | URI | Fri, Nov 22, 2019 | 152.25 | 155.49 | 151.87 | 154.51 | 5518 | NYSE | URI | Thu, Nov 21, 2019 | 148.66 | 152.64 | 147.75 | 152.47 | 5517 | NYSE | URI | Wed, Nov 20, 2019 | 151.93 | 151.97 | 146.35 | 148.52 | 5516 | NYSE | URI | Tue, Nov 19, 2019 | 154.19 | 154.96 | 151.21 | 152.27 | 5515 | NYSE | URI | Mon, Nov 18, 2019 | 154.26 | 154.59 | 151.69 | 153.27 | 5514 | NYSE | URI | Fri, Nov 15, 2019 | 154.27 | 155.24 | 152.90 | 154.34 | 5513 | NYSE | URI | Thu, Nov 14, 2019 | 150.79 | 153.34 | 150.64 | 152.32 | 5512 | NYSE | URI | Wed, Nov 13, 2019 | 152.34 | 152.96 | 150.27 | 150.73 | 5511 | NYSE | URI | Tue, Nov 12, 2019 | 156.36 | 157.70 | 153.08 | 154.46 | 5510 | NYSE | URI | Mon, Nov 11, 2019 | 153.31 | 156.53 | 152.90 | 156.36 | 5509 | NYSE | URI | Fri, Nov 8, 2019 | 150.46 | 155.74 | 150.29 | 155.32 | 5508 | NYSE | URI | Thu, Nov 7, 2019 | 149.42 | 152.45 | 149.18 | 150.17 | 5507 | NYSE | URI | Wed, Nov 6, 2019 | 146.86 | 147.43 | 143.83 | 147.14 | 5506 | NYSE | URI | Tue, Nov 5, 2019 | 147.72 | 151.84 | 146.42 | 146.98 | 5505 | NYSE | URI | Mon, Nov 4, 2019 | 142.98 | 147.50 | 142.97 | 146.73 | 5504 | NYSE | URI | Fri, Nov 1, 2019 | 136.00 | 142.00 | 135.34 | 141.86 | 5503 | NYSE | URI | Thu, Oct 31, 2019 | 135.50 | 135.50 | 130.02 | 133.57 | 5502 | NYSE | URI | Wed, Oct 30, 2019 | 136.09 | 136.43 | 132.86 | 135.94 | 5501 | NYSE | URI | Tue, Oct 29, 2019 | 135.61 | 138.76 | 134.97 | 137.04 | 5500 | NYSE | URI | Mon, Oct 28, 2019 | 135.80 | 137.35 | 134.18 | 136.00 | 5499 | NYSE | URI | Fri, Oct 25, 2019 | 131.20 | 135.70 | 131.00 | 135.38 | 5498 | NYSE | URI | Thu, Oct 24, 2019 | 134.48 | 134.80 | 130.38 | 132.00 | 5497 | NYSE | URI | Wed, Oct 23, 2019 | 131.90 | 134.49 | 130.01 | 133.67 | 5496 | NYSE | URI | Tue, Oct 22, 2019 | 129.42 | 133.88 | 128.45 | 132.40 | 5495 | NYSE | URI | Mon, Oct 21, 2019 | 129.50 | 132.94 | 129.38 | 129.67 | 5494 | NYSE | URI | Fri, Oct 18, 2019 | 127.82 | 130.77 | 127.50 | 128.66 | 5493 | NYSE | URI | Thu, Oct 17, 2019 | 123.47 | 132.80 | 122.50 | 127.90 | 5492 | NYSE | URI | Wed, Oct 16, 2019 | 120.00 | 123.08 | 119.83 | 121.67 | 5491 | NYSE | URI | Tue, Oct 15, 2019 | 119.05 | 121.49 | 117.66 | 120.68 | 5490 | NYSE | URI | Mon, Oct 14, 2019 | 117.32 | 119.14 | 117.00 | 118.68 | 5489 | NYSE | URI | Fri, Oct 11, 2019 | 116.77 | 120.55 | 116.17 | 118.40 | 5488 | NYSE | URI | Thu, Oct 10, 2019 | 111.63 | 114.46 | 111.63 | 113.32 | 5487 | NYSE | URI | Wed, Oct 9, 2019 | 110.70 | 112.64 | 109.81 | 111.48 | 5486 | NYSE | URI | Tue, Oct 8, 2019 | 111.12 | 112.85 | 109.04 | 109.20 | 5485 | NYSE | URI | Mon, Oct 7, 2019 | 116.70 | 117.62 | 115.24 | 115.66 | 5484 | NYSE | URI | Fri, Oct 4, 2019 | 117.64 | 118.79 | 116.31 | 117.21 | 5483 | NYSE | URI | Thu, Oct 3, 2019 | 115.18 | 116.48 | 112.13 | 116.39 | 5482 | NYSE | URI | Wed, Oct 2, 2019 | 117.30 | 118.36 | 114.13 | 115.98 | 5481 | NYSE | URI | Tue, Oct 1, 2019 | 125.83 | 127.07 | 119.15 | 119.57 | 5480 | NYSE | URI | Mon, Sep 30, 2019 | 124.54 | 125.75 | 122.20 | 124.64 | 5479 | NYSE | URI | Fri, Sep 27, 2019 | 128.25 | 129.21 | 123.78 | 124.79 | 5478 | NYSE | URI | Thu, Sep 26, 2019 | 127.26 | 128.41 | 126.21 | 127.57 | 5477 | NYSE | URI | Wed, Sep 25, 2019 | 124.71 | 128.46 | 124.60 | 127.89 | 5476 | NYSE | URI | Tue, Sep 24, 2019 | 128.12 | 129.14 | 124.18 | 124.73 | 5475 | NYSE | URI | Mon, Sep 23, 2019 | 124.99 | 129.55 | 124.05 | 128.40 | 5474 | NYSE | URI | Fri, Sep 20, 2019 | 129.48 | 130.17 | 126.27 | 126.44 | 5473 | NYSE | URI | Thu, Sep 19, 2019 | 125.65 | 126.73 | 124.70 | 125.10 | 5472 | NYSE | URI | Wed, Sep 18, 2019 | 124.80 | 125.42 | 122.82 | 124.71 | 5471 | NYSE | URI | Tue, Sep 17, 2019 | 127.04 | 128.00 | 124.63 | 126.90 | 5470 | NYSE | URI | Mon, Sep 16, 2019 | 128.00 | 131.21 | 126.88 | 128.35 | 5469 | NYSE | URI | Fri, Sep 13, 2019 | 129.80 | 132.23 | 128.61 | 128.87 | 5468 | NYSE | URI | Thu, Sep 12, 2019 | 125.95 | 129.69 | 125.95 | 128.00 | 5467 | NYSE | URI | Wed, Sep 11, 2019 | 126.56 | 127.77 | 123.63 | 127.62 | 5466 | NYSE | URI | Tue, Sep 10, 2019 | 120.34 | 124.17 | 119.58 | 124.05 | 5465 | NYSE | URI | Mon, Sep 9, 2019 | 118.06 | 120.83 | 117.52 | 120.72 | 5464 | NYSE | URI | Fri, Sep 6, 2019 | 116.61 | 118.18 | 115.52 | 116.89 | 5463 | NYSE | URI | Thu, Sep 5, 2019 | 115.00 | 118.52 | 114.80 | 116.49 | 5462 | NYSE | URI | Wed, Sep 4, 2019 | 111.85 | 113.09 | 111.06 | 112.80 | 5461 | NYSE | URI | Tue, Sep 3, 2019 | 110.50 | 111.73 | 108.05 | 109.67 | 5460 | NYSE | URI | Fri, Aug 30, 2019 | 112.95 | 114.43 | 111.88 | 112.56 | 5459 | NYSE | URI | Thu, Aug 29, 2019 | 108.86 | 112.07 | 108.25 | 111.32 | 5458 | NYSE | URI | Wed, Aug 28, 2019 | 103.45 | 107.62 | 101.90 | 106.32 | 5457 | NYSE | URI | Tue, Aug 27, 2019 | 106.95 | 107.75 | 103.00 | 103.80 | 5456 | NYSE | URI | Mon, Aug 26, 2019 | 107.20 | 107.31 | 104.29 | 106.26 | 5455 | NYSE | URI | Fri, Aug 23, 2019 | 108.25 | 109.68 | 104.31 | 104.96 | 5454 | NYSE | URI | Thu, Aug 22, 2019 | 112.06 | 112.80 | 109.33 | 109.85 | 5453 | NYSE | URI | Wed, Aug 21, 2019 | 112.11 | 112.44 | 110.60 | 111.26 | 5452 | NYSE | URI | Tue, Aug 20, 2019 | 110.00 | 110.12 | 109.04 | 109.16 | 5451 | NYSE | URI | Mon, Aug 19, 2019 | 110.34 | 111.38 | 109.27 | 110.64 | 5450 | NYSE | URI | Fri, Aug 16, 2019 | 105.77 | 108.80 | 105.29 | 107.99 | 5449 | NYSE | URI | Thu, Aug 15, 2019 | 105.47 | 105.95 | 102.76 | 104.57 | 5448 | NYSE | URI | Wed, Aug 14, 2019 | 109.72 | 109.99 | 103.85 | 105.36 | 5447 | NYSE | URI | Tue, Aug 13, 2019 | 110.10 | 116.66 | 109.56 | 112.52 | 5446 | NYSE | URI | Mon, Aug 12, 2019 | 113.91 | 114.06 | 110.40 | 110.84 | 5445 | NYSE | URI | Fri, Aug 9, 2019 | 117.08 | 117.24 | 114.50 | 115.57 | 5444 | NYSE | URI | Thu, Aug 8, 2019 | 114.68 | 118.26 | 114.68 | 117.85 | 5443 | NYSE | URI | Wed, Aug 7, 2019 | 111.77 | 113.57 | 110.56 | 113.41 | 5442 | NYSE | URI | Tue, Aug 6, 2019 | 115.23 | 115.79 | 112.52 | 114.38 | 5441 | NYSE | URI | Mon, Aug 5, 2019 | 114.19 | 114.44 | 111.78 | 113.35 | 5440 | NYSE | URI | Fri, Aug 2, 2019 | 119.36 | 119.72 | 116.16 | 117.28 | 5439 | NYSE | URI | Thu, Aug 1, 2019 | 125.64 | 126.21 | 119.61 | 120.88 | 5438 | NYSE | URI | Wed, Jul 31, 2019 | 129.66 | 130.50 | 125.95 | 126.55 | 5437 | NYSE | URI | Tue, Jul 30, 2019 | 127.91 | 130.72 | 126.59 | 129.95 | 5436 | NYSE | URI | Mon, Jul 29, 2019 | 127.55 | 129.81 | 126.30 | 128.99 | 5435 | NYSE | URI | Fri, Jul 26, 2019 | 127.91 | 129.60 | 127.05 | 127.61 | 5434 | NYSE | URI | Thu, Jul 25, 2019 | 126.64 | 127.89 | 124.90 | 127.74 | 5433 | NYSE | URI | Wed, Jul 24, 2019 | 121.73 | 127.24 | 121.50 | 126.63 | 5432 | NYSE | URI | Tue, Jul 23, 2019 | 118.26 | 122.30 | 118.10 | 121.86 | 5431 | NYSE | URI | Mon, Jul 22, 2019 | 119.90 | 120.53 | 117.00 | 118.11 | 5430 | NYSE | URI | Fri, Jul 19, 2019 | 121.18 | 122.54 | 118.87 | 118.98 | 5429 | NYSE | URI | Thu, Jul 18, 2019 | 123.50 | 125.34 | 120.82 | 121.11 | 5428 | NYSE | URI | Wed, Jul 17, 2019 | 136.65 | 136.90 | 131.26 | 131.49 | 5427 | NYSE | URI | Tue, Jul 16, 2019 | 134.53 | 137.90 | 132.82 | 137.59 | 5426 | NYSE | URI | Mon, Jul 15, 2019 | 136.79 | 137.67 | 134.58 | 134.74 | 5425 | NYSE | URI | Fri, Jul 12, 2019 | 132.13 | 136.75 | 131.83 | 136.34 | 5424 | NYSE | URI | Thu, Jul 11, 2019 | 130.55 | 131.37 | 128.77 | 131.33 | 5423 | NYSE | URI | Wed, Jul 10, 2019 | 132.18 | 132.32 | 129.11 | 130.48 | 5422 | NYSE | URI | Tue, Jul 9, 2019 | 130.35 | 131.51 | 129.62 | 131.41 | 5421 | NYSE | URI | Mon, Jul 8, 2019 | 131.85 | 134.04 | 130.97 | 131.92 | 5420 | NYSE | URI | Fri, Jul 5, 2019 | 131.82 | 133.40 | 130.00 | 132.92 | 5419 | NYSE | URI | Wed, Jul 3, 2019 | 132.52 | 133.54 | 131.92 | 132.92 | 5418 | NYSE | URI | Tue, Jul 2, 2019 | 133.84 | 134.09 | 131.20 | 131.80 | 5417 | NYSE | URI | Mon, Jul 1, 2019 | 136.00 | 137.80 | 133.10 | 134.30 | 5416 | NYSE | URI | Fri, Jun 28, 2019 | 132.83 | 135.19 | 132.14 | 132.63 | 5415 | NYSE | URI | Thu, Jun 27, 2019 | 131.55 | 132.38 | 129.76 | 131.97 | 5414 | NYSE | URI | Wed, Jun 26, 2019 | 129.86 | 131.95 | 129.40 | 130.57 | 5413 | NYSE | URI | Tue, Jun 25, 2019 | 129.61 | 130.25 | 127.91 | 128.62 | 5412 | NYSE | URI | Mon, Jun 24, 2019 | 129.57 | 132.41 | 129.51 | 129.61 | 5411 | NYSE | URI | Fri, Jun 21, 2019 | 130.45 | 131.58 | 128.70 | 129.87 | 5410 | NYSE | URI | Thu, Jun 20, 2019 | 129.18 | 131.58 | 128.36 | 130.75 | 5409 | NYSE | URI | Wed, Jun 19, 2019 | 127.56 | 128.20 | 125.75 | 126.28 | 5408 | NYSE | URI | Tue, Jun 18, 2019 | 123.96 | 128.98 | 123.42 | 127.76 | 5407 | NYSE | URI | Mon, Jun 17, 2019 | 122.93 | 123.44 | 120.69 | 121.34 | 5406 | NYSE | URI | Fri, Jun 14, 2019 | 123.44 | 123.61 | 120.94 | 122.87 | 5405 | NYSE | URI | Thu, Jun 13, 2019 | 121.97 | 123.84 | 121.71 | 123.78 | 5404 | NYSE | URI | Wed, Jun 12, 2019 | 121.34 | 121.98 | 119.92 | 121.55 | 5403 | NYSE | URI | Tue, Jun 11, 2019 | 125.52 | 125.65 | 121.27 | 122.25 | 5402 | NYSE | URI | Mon, Jun 10, 2019 | 123.38 | 125.88 | 123.05 | 123.59 | 5401 | NYSE | URI | Fri, Jun 7, 2019 | 118.70 | 122.81 | 118.58 | 122.23 | 5400 | NYSE | URI | Thu, Jun 6, 2019 | 119.23 | 120.11 | 116.61 | 118.75 | 5399 | NYSE | URI | Wed, Jun 5, 2019 | 122.21 | 122.39 | 117.68 | 119.38 | 5398 | NYSE | URI | Tue, Jun 4, 2019 | 115.55 | 121.50 | 115.55 | 121.34 | 5397 | NYSE | URI | Mon, Jun 3, 2019 | 111.98 | 115.10 | 111.75 | 113.85 | 5396 | NYSE | URI | Fri, May 31, 2019 | 112.60 | 112.94 | 109.35 | 110.10 | 5395 | NYSE | URI | Thu, May 30, 2019 | 116.48 | 118.10 | 114.63 | 115.19 | 5394 | NYSE | URI | Wed, May 29, 2019 | 114.13 | 116.08 | 112.89 | 115.83 | 5393 | NYSE | URI | Tue, May 28, 2019 | 118.64 | 119.47 | 114.96 | 115.00 | 5392 | NYSE | URI | Fri, May 24, 2019 | 119.32 | 120.91 | 116.91 | 118.54 | 5391 | NYSE | URI | Thu, May 23, 2019 | 120.30 | 120.51 | 117.64 | 118.49 | 5390 | NYSE | URI | Wed, May 22, 2019 | 125.91 | 126.39 | 121.60 | 122.39 | 5389 | NYSE | URI | Tue, May 21, 2019 | 125.38 | 126.94 | 124.77 | 126.73 | 5388 | NYSE | URI | Mon, May 20, 2019 | 124.26 | 125.46 | 122.93 | 124.05 | 5387 | NYSE | URI | Fri, May 17, 2019 | 126.65 | 127.57 | 125.65 | 126.33 | 5386 | NYSE | URI | Thu, May 16, 2019 | 129.04 | 130.61 | 128.13 | 128.46 | 5385 | NYSE | URI | Wed, May 15, 2019 | 125.27 | 129.27 | 124.45 | 128.67 | 5384 | NYSE | URI | Tue, May 14, 2019 | 127.32 | 128.75 | 125.65 | 127.09 | 5383 | NYSE | URI | Mon, May 13, 2019 | 128.39 | 128.91 | 124.23 | 126.19 | 5382 | NYSE | URI | Fri, May 10, 2019 | 132.99 | 133.39 | 128.76 | 132.51 | 5381 | NYSE | URI | Thu, May 9, 2019 | 131.13 | 134.22 | 128.31 | 133.79 | 5380 | NYSE | URI | Wed, May 8, 2019 | 134.08 | 135.99 | 133.36 | 133.99 | 5379 | NYSE | URI | Tue, May 7, 2019 | 134.93 | 135.77 | 132.44 | 134.27 | 5378 | NYSE | URI | Mon, May 6, 2019 | 135.74 | 138.59 | 134.40 | 137.55 | 5377 | NYSE | URI | Fri, May 3, 2019 | 137.59 | 141.25 | 137.49 | 140.24 | 5376 | NYSE | URI | Thu, May 2, 2019 | 138.20 | 139.38 | 134.17 | 137.00 | 5375 | NYSE | URI | Wed, May 1, 2019 | 141.78 | 142.69 | 138.56 | 138.64 | 5374 | NYSE | URI | Tue, Apr 30, 2019 | 141.12 | 141.39 | 138.72 | 140.92 | 5373 | NYSE | URI | Mon, Apr 29, 2019 | 141.05 | 142.15 | 140.28 | 140.94 | 5372 | NYSE | URI | Fri, Apr 26, 2019 | 138.01 | 140.54 | 137.39 | 140.40 | 5371 | NYSE | URI | Thu, Apr 25, 2019 | 139.30 | 139.96 | 136.77 | 137.53 | 5370 | NYSE | URI | Wed, Apr 24, 2019 | 138.53 | 140.60 | 138.00 | 139.89 | 5369 | NYSE | URI | Tue, Apr 23, 2019 | 135.41 | 139.32 | 135.13 | 138.38 | 5368 | NYSE | URI | Mon, Apr 22, 2019 | 135.36 | 137.15 | 133.66 | 135.46 | 5367 | NYSE | URI | Thu, Apr 18, 2019 | 135.30 | 138.49 | 134.11 | 136.00 | 5366 | NYSE | URI | Wed, Apr 17, 2019 | 126.63 | 127.18 | 125.15 | 125.76 | 5365 | NYSE | URI | Tue, Apr 16, 2019 | 126.67 | 126.99 | 123.72 | 126.05 | 5364 | NYSE | URI | Mon, Apr 15, 2019 | 127.02 | 127.84 | 125.04 | 125.37 | 5363 | NYSE | URI | Fri, Apr 12, 2019 | 127.41 | 128.75 | 125.14 | 126.74 | 5362 | NYSE | URI | Thu, Apr 11, 2019 | 121.55 | 126.12 | 121.38 | 124.75 | 5361 | NYSE | URI | Wed, Apr 10, 2019 | 119.94 | 121.34 | 118.69 | 121.19 | 5360 | NYSE | URI | Tue, Apr 9, 2019 | 122.63 | 122.65 | 119.15 | 119.57 | 5359 | NYSE | URI | Mon, Apr 8, 2019 | 122.75 | 124.12 | 121.83 | 124.08 | 5358 | NYSE | URI | Fri, Apr 5, 2019 | 123.81 | 124.77 | 123.11 | 123.34 | 5357 | NYSE | URI | Thu, Apr 4, 2019 | 121.58 | 122.78 | 121.30 | 122.54 | 5356 | NYSE | URI | Wed, Apr 3, 2019 | 119.93 | 121.76 | 119.79 | 120.98 | 5355 | NYSE | URI | Tue, Apr 2, 2019 | 118.00 | 120.05 | 117.35 | 118.53 | 5354 | NYSE | URI | Mon, Apr 1, 2019 | 115.59 | 118.69 | 114.38 | 118.11 | 5353 | NYSE | URI | Fri, Mar 29, 2019 | 114.00 | 115.16 | 113.31 | 114.25 | 5352 | NYSE | URI | Thu, Mar 28, 2019 | 110.67 | 112.69 | 110.02 | 112.57 | 5351 | NYSE | URI | Wed, Mar 27, 2019 | 111.94 | 112.55 | 109.19 | 110.72 | 5350 | NYSE | URI | Tue, Mar 26, 2019 | 113.21 | 113.65 | 109.86 | 111.60 | 5349 | NYSE | URI | Mon, Mar 25, 2019 | 110.63 | 113.10 | 110.25 | 111.12 | 5348 | NYSE | URI | Fri, Mar 22, 2019 | 118.11 | 118.15 | 110.89 | 110.96 | 5347 | NYSE | URI | Thu, Mar 21, 2019 | 115.66 | 119.19 | 115.38 | 119.06 | 5346 | NYSE | URI | Wed, Mar 20, 2019 | 120.27 | 120.31 | 114.06 | 116.11 | 5345 | NYSE | URI | Tue, Mar 19, 2019 | 123.80 | 124.50 | 120.33 | 120.68 | 5344 | NYSE | URI | Mon, Mar 18, 2019 | 120.57 | 123.26 | 120.00 | 122.99 | 5343 | NYSE | URI | Fri, Mar 15, 2019 | 121.75 | 122.88 | 119.85 | 120.14 | 5342 | NYSE | URI | Thu, Mar 14, 2019 | 123.53 | 123.75 | 121.62 | 121.71 | 5341 | NYSE | URI | Wed, Mar 13, 2019 | 126.10 | 127.06 | 124.20 | 124.34 | 5340 | NYSE | URI | Tue, Mar 12, 2019 | 124.52 | 126.00 | 122.05 | 125.30 | 5339 | NYSE | URI | Mon, Mar 11, 2019 | 123.18 | 124.09 | 122.55 | 124.01 | 5338 | NYSE | URI | Fri, Mar 8, 2019 | 123.85 | 124.73 | 121.62 | 123.24 | 5337 | NYSE | URI | Thu, Mar 7, 2019 | 127.68 | 127.84 | 123.75 | 126.58 | 5336 | NYSE | URI | Wed, Mar 6, 2019 | 130.70 | 130.78 | 127.89 | 128.05 | 5335 | NYSE | URI | Tue, Mar 5, 2019 | 132.70 | 132.78 | 130.31 | 130.44 | 5334 | NYSE | URI | Mon, Mar 4, 2019 | 136.49 | 137.16 | 131.37 | 132.49 | 5333 | NYSE | URI | Fri, Mar 1, 2019 | 136.64 | 138.50 | 134.05 | 135.69 | 5332 | NYSE | URI | Thu, Feb 28, 2019 | 135.33 | 136.06 | 134.24 | 134.59 | 5331 | NYSE | URI | Wed, Feb 27, 2019 | 134.92 | 136.27 | 133.42 | 135.66 | 5330 | NYSE | URI | Tue, Feb 26, 2019 | 135.45 | 136.70 | 134.15 | 134.84 | 5329 | NYSE | URI | Mon, Feb 25, 2019 | 137.88 | 139.03 | 135.70 | 136.29 | 5328 | NYSE | URI | Fri, Feb 22, 2019 | 136.04 | 137.09 | 135.38 | 136.84 | 5327 | NYSE | URI | Thu, Feb 21, 2019 | 136.00 | 136.95 | 133.83 | 135.05 | 5326 | NYSE | URI | Wed, Feb 20, 2019 | 134.96 | 137.65 | 134.21 | 136.26 | 5325 | NYSE | URI | Tue, Feb 19, 2019 | 134.39 | 135.40 | 130.63 | 134.29 | 5324 | NYSE | URI | Fri, Feb 15, 2019 | 133.07 | 136.05 | 132.11 | 134.86 | 5323 | NYSE | URI | Thu, Feb 14, 2019 | 131.41 | 132.10 | 130.00 | 131.70 | 5322 | NYSE | URI | Wed, Feb 13, 2019 | 132.73 | 133.77 | 132.09 | 132.14 | 5321 | NYSE | URI | Tue, Feb 12, 2019 | 129.55 | 132.46 | 129.20 | 131.41 | 5320 | NYSE | URI | Mon, Feb 11, 2019 | 126.55 | 128.73 | 126.14 | 127.89 | 5319 | NYSE | URI | Fri, Feb 8, 2019 | 124.60 | 126.38 | 123.66 | 126.29 | 5318 | NYSE | URI | Thu, Feb 7, 2019 | 127.75 | 128.35 | 124.53 | 125.98 | 5317 | NYSE | URI | Wed, Feb 6, 2019 | 128.62 | 130.16 | 128.00 | 128.90 | 5316 | NYSE | URI | Tue, Feb 5, 2019 | 129.05 | 131.00 | 128.03 | 129.14 | 5315 | NYSE | URI | Mon, Feb 4, 2019 | 126.26 | 129.46 | 125.05 | 129.39 | 5314 | NYSE | URI | Fri, Feb 1, 2019 | 124.87 | 127.24 | 124.42 | 126.34 | 5313 | NYSE | URI | Thu, Jan 31, 2019 | 127.71 | 127.71 | 124.47 | 125.26 | 5312 | NYSE | URI | Wed, Jan 30, 2019 | 125.67 | 128.00 | 122.30 | 127.97 | 5311 | NYSE | URI | Tue, Jan 29, 2019 | 125.59 | 126.27 | 124.01 | 124.32 | 5310 | NYSE | URI | Mon, Jan 28, 2019 | 124.49 | 126.76 | 123.00 | 124.79 | 5309 | NYSE | URI | Fri, Jan 25, 2019 | 124.70 | 127.66 | 123.40 | 127.26 | 5308 | NYSE | URI | Thu, Jan 24, 2019 | 121.52 | 125.00 | 119.73 | 123.32 | 5307 | NYSE | URI | Wed, Jan 23, 2019 | 119.34 | 119.40 | 114.06 | 116.02 | 5306 | NYSE | URI | Tue, Jan 22, 2019 | 121.10 | 122.01 | 117.03 | 118.24 | 5305 | NYSE | URI | Fri, Jan 18, 2019 | 120.96 | 124.55 | 119.30 | 123.32 | 5304 | NYSE | URI | Thu, Jan 17, 2019 | 117.13 | 120.63 | 117.00 | 119.38 | 5303 | NYSE | URI | Wed, Jan 16, 2019 | 116.74 | 118.50 | 116.17 | 117.50 | 5302 | NYSE | URI | Tue, Jan 15, 2019 | 117.32 | 117.79 | 114.60 | 116.15 | 5301 | NYSE | URI | Mon, Jan 14, 2019 | 116.00 | 118.00 | 115.52 | 116.74 | 5300 | NYSE | URI | Fri, Jan 11, 2019 | 117.37 | 118.85 | 115.33 | 117.45 | 5299 | NYSE | URI | Thu, Jan 10, 2019 | 116.44 | 119.94 | 115.60 | 118.78 | 5298 | NYSE | URI | Wed, Jan 9, 2019 | 118.24 | 119.57 | 114.85 | 118.47 | 5297 | NYSE | URI | Tue, Jan 8, 2019 | 116.28 | 117.13 | 114.01 | 116.26 | 5296 | NYSE | URI | Mon, Jan 7, 2019 | 110.85 | 115.73 | 108.11 | 114.12 | 5295 | NYSE | URI | Fri, Jan 4, 2019 | 104.42 | 110.84 | 103.47 | 110.13 | 5294 | NYSE | URI | Thu, Jan 3, 2019 | 104.39 | 104.39 | 100.50 | 101.98 | 5293 | NYSE | URI | Wed, Jan 2, 2019 | 100.31 | 105.99 | 99.00 | 105.62 | 5292 | NYSE | URI | Mon, Dec 31, 2018 | 102.78 | 103.24 | 98.78 | 102.53 | 5291 | NYSE | URI | Fri, Dec 28, 2018 | 105.43 | 105.43 | 100.84 | 101.50 | 5290 | NYSE | URI | Thu, Dec 27, 2018 | 100.93 | 104.81 | 99.48 | 104.79 | 5289 | NYSE | URI | Wed, Dec 26, 2018 | 96.61 | 103.24 | 94.28 | 103.12 | 5288 | NYSE | URI | Mon, Dec 24, 2018 | 98.47 | 99.57 | 95.65 | 95.90 | 5287 | NYSE | URI | Fri, Dec 21, 2018 | 102.24 | 104.90 | 99.03 | 99.51 | 5286 | NYSE | URI | Thu, Dec 20, 2018 | 100.34 | 103.16 | 99.50 | 101.36 | 5285 | NYSE | URI | Wed, Dec 19, 2018 | 104.24 | 108.54 | 100.07 | 100.90 | 5284 | NYSE | URI | Tue, Dec 18, 2018 | 106.30 | 109.52 | 102.86 | 104.54 | 5283 | NYSE | URI | Mon, Dec 17, 2018 | 105.05 | 108.49 | 102.95 | 105.41 | 5282 | NYSE | URI | Fri, Dec 14, 2018 | 106.55 | 109.62 | 105.36 | 105.80 | 5281 | NYSE | URI | Thu, Dec 13, 2018 | 110.25 | 112.90 | 108.50 | 108.88 | 5280 | NYSE | URI | Wed, Dec 12, 2018 | 107.12 | 112.07 | 107.03 | 108.30 | 5279 | NYSE | URI | Tue, Dec 11, 2018 | 103.96 | 107.19 | 100.84 | 101.86 | 5278 | NYSE | URI | Mon, Dec 10, 2018 | 103.07 | 104.57 | 99.50 | 101.86 | 5277 | NYSE | URI | Fri, Dec 7, 2018 | 106.09 | 107.99 | 103.22 | 103.94 | 5276 | NYSE | URI | Thu, Dec 6, 2018 | 103.44 | 106.65 | 102.09 | 104.83 | 5275 | NYSE | URI | Tue, Dec 4, 2018 | 118.21 | 118.95 | 105.95 | 106.29 | 5274 | NYSE | URI | Mon, Dec 3, 2018 | 121.50 | 124.23 | 118.00 | 119.26 | 5273 | NYSE | URI | Fri, Nov 30, 2018 | 115.33 | 117.88 | 114.76 | 117.13 | 5272 | NYSE | URI | Thu, Nov 29, 2018 | 116.24 | 117.30 | 115.00 | 115.92 | 5271 | NYSE | URI | Wed, Nov 28, 2018 | 113.32 | 117.48 | 110.38 | 117.25 | 5270 | NYSE | URI | Tue, Nov 27, 2018 | 113.88 | 115.03 | 111.40 | 112.54 | 5269 | NYSE | URI | Mon, Nov 26, 2018 | 111.30 | 115.74 | 111.30 | 115.32 | 5268 | NYSE | URI | Fri, Nov 23, 2018 | 110.54 | 111.96 | 109.79 | 109.88 | 5267 | NYSE | URI | Wed, Nov 21, 2018 | 111.65 | 115.33 | 111.46 | 113.00 | 5266 | NYSE | URI | Tue, Nov 20, 2018 | 109.32 | 112.47 | 107.25 | 109.85 | 5265 | NYSE | URI | Mon, Nov 19, 2018 | 114.30 | 116.28 | 112.20 | 112.54 | 5264 | NYSE | URI | Fri, Nov 16, 2018 | 117.50 | 118.06 | 114.19 | 114.97 | 5263 | NYSE | URI | Thu, Nov 15, 2018 | 118.97 | 119.87 | 114.70 | 118.50 | 5262 | NYSE | URI | Wed, Nov 14, 2018 | 121.64 | 123.66 | 117.68 | 119.69 | 5261 | NYSE | URI | Tue, Nov 13, 2018 | 121.22 | 123.61 | 118.95 | 119.57 | 5260 | NYSE | URI | Mon, Nov 12, 2018 | 126.79 | 127.35 | 119.83 | 121.16 | 5259 | NYSE | URI | Fri, Nov 9, 2018 | 124.87 | 127.60 | 120.12 | 126.67 | 5258 | NYSE | URI | Thu, Nov 8, 2018 | 132.25 | 133.17 | 126.35 | 126.72 | 5257 | NYSE | URI | Wed, Nov 7, 2018 | 132.86 | 134.49 | 129.86 | 131.32 | 5256 | NYSE | URI | Tue, Nov 6, 2018 | 126.15 | 129.92 | 126.05 | 129.76 | 5255 | NYSE | URI | Mon, Nov 5, 2018 | 125.86 | 128.34 | 122.38 | 126.70 | 5254 | NYSE | URI | Fri, Nov 2, 2018 | 126.62 | 127.71 | 122.80 | 125.14 | 5253 | NYSE | URI | Thu, Nov 1, 2018 | 122.34 | 126.04 | 120.55 | 125.71 | 5252 | NYSE | URI | Wed, Oct 31, 2018 | 119.29 | 126.43 | 118.75 | 120.07 | 5251 | NYSE | URI | Tue, Oct 30, 2018 | 108.30 | 115.98 | 108.02 | 115.62 | 5250 | NYSE | URI | Mon, Oct 29, 2018 | 110.96 | 113.95 | 107.42 | 109.29 | 5249 | NYSE | URI | Fri, Oct 26, 2018 | 109.00 | 110.92 | 106.48 | 109.23 | 5248 | NYSE | URI | Thu, Oct 25, 2018 | 109.54 | 113.16 | 109.01 | 111.33 | 5247 | NYSE | URI | Wed, Oct 24, 2018 | 114.98 | 116.97 | 106.73 | 106.99 | 5246 | NYSE | URI | Tue, Oct 23, 2018 | 110.39 | 115.62 | 107.91 | 114.41 | 5245 | NYSE | URI | Mon, Oct 22, 2018 | 118.32 | 119.20 | 113.89 | 114.91 | 5244 | NYSE | URI | Fri, Oct 19, 2018 | 118.77 | 123.00 | 116.88 | 117.12 | 5243 | NYSE | URI | Thu, Oct 18, 2018 | 132.30 | 133.61 | 117.55 | 118.13 | 5242 | NYSE | URI | Wed, Oct 17, 2018 | 141.83 | 141.88 | 138.53 | 139.04 | 5241 | NYSE | URI | Tue, Oct 16, 2018 | 138.21 | 141.56 | 136.25 | 141.22 | 5240 | NYSE | URI | Mon, Oct 15, 2018 | 137.50 | 139.40 | 136.37 | 137.62 | 5239 | NYSE | URI | Fri, Oct 12, 2018 | 144.81 | 144.81 | 135.68 | 137.88 | 5238 | NYSE | URI | Thu, Oct 11, 2018 | 144.02 | 147.97 | 139.65 | 139.84 | 5237 | NYSE | URI | Wed, Oct 10, 2018 | 152.31 | 152.58 | 143.63 | 144.84 | 5236 | NYSE | URI | Tue, Oct 9, 2018 | 155.44 | 155.71 | 152.62 | 152.74 | 5235 | NYSE | URI | Mon, Oct 8, 2018 | 157.94 | 158.86 | 153.35 | 156.07 | 5234 | NYSE | URI | Fri, Oct 5, 2018 | 162.41 | 163.92 | 157.13 | 159.22 | 5233 | NYSE | URI | Thu, Oct 4, 2018 | 165.16 | 165.84 | 161.12 | 163.19 | 5232 | NYSE | URI | Wed, Oct 3, 2018 | 161.50 | 167.29 | 161.49 | 165.53 | 5231 | NYSE | URI | Tue, Oct 2, 2018 | 162.00 | 163.37 | 160.34 | 160.40 | 5230 | NYSE | URI | Mon, Oct 1, 2018 | 164.28 | 165.44 | 161.98 | 162.67 | 5229 | NYSE | URI | Fri, Sep 28, 2018 | 168.21 | 168.55 | 163.58 | 163.60 | 5228 | NYSE | URI | Thu, Sep 27, 2018 | 169.28 | 170.53 | 167.24 | 169.08 | 5227 | NYSE | URI | Wed, Sep 26, 2018 | 168.57 | 170.73 | 167.05 | 167.86 | 5226 | NYSE | URI | Tue, Sep 25, 2018 | 168.43 | 169.24 | 166.90 | 168.59 | 5225 | NYSE | URI | Mon, Sep 24, 2018 | 168.50 | 168.90 | 166.32 | 168.07 | 5224 | NYSE | URI | Fri, Sep 21, 2018 | 172.12 | 172.30 | 168.78 | 169.04 | 5223 | NYSE | URI | Thu, Sep 20, 2018 | 170.46 | 173.00 | 168.26 | 171.76 | 5222 | NYSE | URI | Wed, Sep 19, 2018 | 167.50 | 172.41 | 166.90 | 168.96 | 5221 | NYSE | URI | Tue, Sep 18, 2018 | 165.18 | 167.52 | 164.37 | 167.05 | 5220 | NYSE | URI | Mon, Sep 17, 2018 | 169.26 | 169.88 | 164.42 | 164.94 | 5219 | NYSE | URI | Fri, Sep 14, 2018 | 167.09 | 169.74 | 166.65 | 168.95 | 5218 | NYSE | URI | Thu, Sep 13, 2018 | 167.94 | 170.43 | 166.20 | 166.85 | 5217 | NYSE | URI | Wed, Sep 12, 2018 | 169.23 | 169.23 | 165.35 | 167.10 | 5216 | NYSE | URI | Tue, Sep 11, 2018 | 159.52 | 169.15 | 159.52 | 168.38 | 5215 | NYSE | URI | Mon, Sep 10, 2018 | 154.99 | 161.22 | 153.82 | 159.99 | 5214 | NYSE | URI | Fri, Sep 7, 2018 | 152.63 | 153.47 | 150.77 | 152.30 | 5213 | NYSE | URI | Thu, Sep 6, 2018 | 157.32 | 157.98 | 151.42 | 153.82 | 5212 | NYSE | URI | Wed, Sep 5, 2018 | 157.16 | 158.51 | 155.94 | 156.62 | 5211 | NYSE | URI | Tue, Sep 4, 2018 | 155.87 | 159.00 | 155.05 | 158.10 | 5210 | NYSE | URI | Fri, Aug 31, 2018 | 156.03 | 156.75 | 155.33 | 155.87 | 5209 | NYSE | URI | Thu, Aug 30, 2018 | 159.32 | 159.32 | 156.14 | 156.68 | 5208 | NYSE | URI | Wed, Aug 29, 2018 | 158.79 | 160.28 | 156.52 | 159.77 | 5207 | NYSE | URI | Tue, Aug 28, 2018 | 160.00 | 161.48 | 157.70 | 158.48 | 5206 | NYSE | URI | Mon, Aug 27, 2018 | 157.30 | 160.05 | 156.45 | 159.31 | 5205 | NYSE | URI | Fri, Aug 24, 2018 | 155.17 | 156.77 | 154.40 | 156.17 | 5204 | NYSE | URI | Thu, Aug 23, 2018 | 156.64 | 156.92 | 153.87 | 154.13 | 5203 | NYSE | URI | Wed, Aug 22, 2018 | 157.36 | 159.06 | 156.51 | 157.32 | 5202 | NYSE | URI | Tue, Aug 21, 2018 | 154.95 | 159.57 | 154.95 | 157.94 | 5201 | NYSE | URI | Mon, Aug 20, 2018 | 150.65 | 156.19 | 150.56 | 154.44 | 5200 | NYSE | URI | Fri, Aug 17, 2018 | 149.00 | 150.99 | 148.69 | 150.51 | 5199 | NYSE | URI | Thu, Aug 16, 2018 | 148.39 | 150.48 | 148.26 | 148.99 | 5198 | NYSE | URI | Wed, Aug 15, 2018 | 149.47 | 149.59 | 144.50 | 146.87 | 5197 | NYSE | URI | Tue, Aug 14, 2018 | 148.62 | 152.53 | 148.50 | 151.21 | 5196 | NYSE | URI | Mon, Aug 13, 2018 | 148.62 | 149.99 | 147.26 | 148.18 | 5195 | NYSE | URI | Fri, Aug 10, 2018 | 149.26 | 150.16 | 147.30 | 148.59 | 5194 | NYSE | URI | Thu, Aug 9, 2018 | 152.04 | 152.91 | 150.60 | 150.76 | 5193 | NYSE | URI | Wed, Aug 8, 2018 | 153.44 | 153.72 | 151.75 | 151.85 | 5192 | NYSE | URI | Tue, Aug 7, 2018 | 152.07 | 154.30 | 151.88 | 154.02 | 5191 | NYSE | URI | Mon, Aug 6, 2018 | 148.20 | 151.73 | 148.06 | 151.32 | 5190 | NYSE | URI | Fri, Aug 3, 2018 | 147.90 | 148.50 | 146.36 | 148.41 | 5189 | NYSE | URI | Thu, Aug 2, 2018 | 145.47 | 148.02 | 144.09 | 147.13 | 5188 | NYSE | URI | Wed, Aug 1, 2018 | 148.74 | 149.15 | 145.59 | 146.86 | 5187 | NYSE | URI | Tue, Jul 31, 2018 | 146.20 | 149.55 | 146.20 | 148.80 | 5186 | NYSE | URI | Mon, Jul 30, 2018 | 148.00 | 149.39 | 145.09 | 145.45 | 5185 | NYSE | URI | Fri, Jul 27, 2018 | 151.76 | 152.30 | 146.35 | 147.31 | 5184 | NYSE | URI | Thu, Jul 26, 2018 | 146.23 | 152.30 | 146.22 | 150.97 | 5183 | NYSE | URI | Wed, Jul 25, 2018 | 146.95 | 147.65 | 143.33 | 146.36 | 5182 | NYSE | URI | Tue, Jul 24, 2018 | 150.82 | 151.88 | 146.32 | 147.94 | 5181 | NYSE | URI | Mon, Jul 23, 2018 | 150.99 | 151.53 | 147.42 | 149.32 | 5180 | NYSE | URI | Fri, Jul 20, 2018 | 155.47 | 156.40 | 150.84 | 151.11 | 5179 | NYSE | URI | Thu, Jul 19, 2018 | 150.07 | 156.69 | 150.00 | 156.57 | 5178 | NYSE | URI | Wed, Jul 18, 2018 | 153.61 | 155.77 | 151.61 | 154.91 | 5177 | NYSE | URI | Tue, Jul 17, 2018 | 150.76 | 153.27 | 150.07 | 152.21 | 5176 | NYSE | URI | Mon, Jul 16, 2018 | 154.33 | 154.75 | 151.18 | 151.75 | 5175 | NYSE | URI | Fri, Jul 13, 2018 | 154.20 | 156.08 | 153.68 | 154.83 | 5174 | NYSE | URI | Thu, Jul 12, 2018 | 153.48 | 153.84 | 150.24 | 152.31 | 5173 | NYSE | URI | Wed, Jul 11, 2018 | 151.74 | 153.93 | 151.47 | 151.69 | 5172 | NYSE | URI | Tue, Jul 10, 2018 | 158.39 | 158.91 | 153.03 | 154.29 | 5171 | NYSE | URI | Mon, Jul 9, 2018 | 150.68 | 155.50 | 150.35 | 155.11 | 5170 | NYSE | URI | Fri, Jul 6, 2018 | 148.66 | 151.36 | 147.50 | 149.53 | 5169 | NYSE | URI | Thu, Jul 5, 2018 | 146.55 | 148.76 | 145.14 | 148.50 | 5168 | NYSE | URI | Tue, Jul 3, 2018 | 146.14 | 148.59 | 144.95 | 145.15 | 5167 | NYSE | URI | Mon, Jul 2, 2018 | 144.64 | 146.43 | 142.61 | 144.75 | 5166 | NYSE | URI | Fri, Jun 29, 2018 | 148.40 | 151.47 | 147.45 | 147.62 | 5165 | NYSE | URI | Thu, Jun 28, 2018 | 146.29 | 147.91 | 143.40 | 147.47 | 5164 | NYSE | URI | Wed, Jun 27, 2018 | 148.59 | 151.97 | 146.46 | 146.57 | 5163 | NYSE | URI | Tue, Jun 26, 2018 | 149.11 | 149.76 | 146.32 | 147.48 | 5162 | NYSE | URI | Mon, Jun 25, 2018 | 153.50 | 153.50 | 145.92 | 148.15 | 5161 | NYSE | URI | Fri, Jun 22, 2018 | 157.95 | 160.81 | 154.50 | 154.95 | 5160 | NYSE | URI | Thu, Jun 21, 2018 | 160.40 | 160.49 | 152.02 | 153.18 | 5159 | NYSE | URI | Wed, Jun 20, 2018 | 160.26 | 162.00 | 158.34 | 161.69 | 5158 | NYSE | URI | Tue, Jun 19, 2018 | 160.72 | 161.14 | 156.32 | 159.39 | 5157 | NYSE | URI | Mon, Jun 18, 2018 | 159.12 | 163.80 | 158.63 | 163.32 | 5156 | NYSE | URI | Fri, Jun 15, 2018 | 162.30 | 163.11 | 158.63 | 160.85 | 5155 | NYSE | URI | Thu, Jun 14, 2018 | 166.69 | 168.75 | 163.95 | 164.46 | 5154 | NYSE | URI | Wed, Jun 13, 2018 | 169.77 | 169.81 | 166.54 | 166.64 | 5153 | NYSE | URI | Tue, Jun 12, 2018 | 168.40 | 172.57 | 168.17 | 169.80 | 5152 | NYSE | URI | Mon, Jun 11, 2018 | 166.55 | 168.80 | 166.07 | 167.93 | 5151 | NYSE | URI | Fri, Jun 8, 2018 | 165.53 | 166.89 | 164.88 | 166.80 | 5150 | NYSE | URI | Thu, Jun 7, 2018 | 165.51 | 167.75 | 164.38 | 166.22 | 5149 | NYSE | URI | Wed, Jun 6, 2018 | 164.83 | 165.81 | 163.44 | 164.85 | 5148 | NYSE | URI | Tue, Jun 5, 2018 | 161.77 | 164.42 | 161.57 | 163.92 | 5147 | NYSE | URI | Mon, Jun 4, 2018 | 163.55 | 164.46 | 160.82 | 161.35 | 5146 | NYSE | URI | Fri, Jun 1, 2018 | 161.20 | 165.42 | 160.68 | 163.27 | 5145 | NYSE | URI | Thu, May 31, 2018 | 162.15 | 162.15 | 159.08 | 159.57 | 5144 | NYSE | URI | Wed, May 30, 2018 | 161.59 | 163.32 | 159.88 | 162.37 | 5143 | NYSE | URI | Tue, May 29, 2018 | 160.25 | 162.85 | 159.29 | 160.46 | 5142 | NYSE | URI | Fri, May 25, 2018 | 166.62 | 166.83 | 161.06 | 161.94 | 5141 | NYSE | URI | Thu, May 24, 2018 | 166.00 | 168.84 | 164.50 | 167.41 | 5140 | NYSE | URI | Wed, May 23, 2018 | 165.40 | 167.83 | 163.64 | 167.77 | 5139 | NYSE | URI | Tue, May 22, 2018 | 174.00 | 175.42 | 166.54 | 166.78 | 5138 | NYSE | URI | Mon, May 21, 2018 | 171.44 | 174.59 | 170.52 | 173.78 | 5137 | NYSE | URI | Fri, May 18, 2018 | 170.45 | 172.40 | 169.54 | 169.82 | 5136 | NYSE | URI | Thu, May 17, 2018 | 169.39 | 171.39 | 168.40 | 170.36 | 5135 | NYSE | URI | Wed, May 16, 2018 | 165.40 | 170.47 | 165.39 | 169.48 | 5134 | NYSE | URI | Tue, May 15, 2018 | 164.90 | 166.50 | 164.00 | 165.55 | 5133 | NYSE | URI | Mon, May 14, 2018 | 167.79 | 167.93 | 165.07 | 165.56 | 5132 | NYSE | URI | Fri, May 11, 2018 | 167.14 | 168.54 | 165.57 | 166.89 | 5131 | NYSE | URI | Thu, May 10, 2018 | 163.78 | 167.16 | 163.12 | 166.36 | 5130 | NYSE | URI | Wed, May 9, 2018 | 160.36 | 162.84 | 159.45 | 162.32 | 5129 | NYSE | URI | Tue, May 8, 2018 | 158.64 | 161.00 | 157.95 | 159.33 | 5128 | NYSE | URI | Mon, May 7, 2018 | 154.51 | 161.74 | 154.44 | 159.49 | 5127 | NYSE | URI | Fri, May 4, 2018 | 149.60 | 154.24 | 148.08 | 153.23 | 5126 | NYSE | URI | Thu, May 3, 2018 | 148.96 | 150.42 | 145.34 | 149.80 | 5125 | NYSE | URI | Wed, May 2, 2018 | 149.05 | 152.00 | 148.70 | 149.29 | 5124 | NYSE | URI | Tue, May 1, 2018 | 149.21 | 151.20 | 145.93 | 148.64 | 5123 | NYSE | URI | Mon, Apr 30, 2018 | 155.35 | 155.83 | 149.89 | 150.00 | 5122 | NYSE | URI | Fri, Apr 27, 2018 | 155.08 | 157.34 | 155.06 | 155.31 | 5121 | NYSE | URI | Thu, Apr 26, 2018 | 158.62 | 159.00 | 153.67 | 155.35 | 5120 | NYSE | URI | Wed, Apr 25, 2018 | 156.40 | 158.70 | 153.36 | 157.88 | 5119 | NYSE | URI | Tue, Apr 24, 2018 | 164.26 | 164.93 | 154.07 | 156.43 | 5118 | NYSE | URI | Mon, Apr 23, 2018 | 163.03 | 164.95 | 161.98 | 163.61 | 5117 | NYSE | URI | Fri, Apr 20, 2018 | 169.90 | 170.18 | 162.62 | 163.22 | 5116 | NYSE | URI | Thu, Apr 19, 2018 | 174.00 | 175.75 | 165.75 | 168.22 | 5115 | NYSE | URI | Wed, Apr 18, 2018 | 179.64 | 181.66 | 178.60 | 180.00 | 5114 | NYSE | URI | Tue, Apr 17, 2018 | 175.89 | 178.19 | 175.40 | 177.54 | 5113 | NYSE | URI | Mon, Apr 16, 2018 | 174.68 | 176.84 | 172.51 | 174.13 | 5112 | NYSE | URI | Fri, Apr 13, 2018 | 178.51 | 178.84 | 172.83 | 172.95 | 5111 | NYSE | URI | Thu, Apr 12, 2018 | 175.00 | 177.64 | 174.39 | 176.32 | 5110 | NYSE | URI | Wed, Apr 11, 2018 | 175.95 | 178.34 | 173.63 | 173.97 | 5109 | NYSE | URI | Tue, Apr 10, 2018 | 175.71 | 178.76 | 173.73 | 177.97 | 5108 | NYSE | URI | Mon, Apr 9, 2018 | 173.97 | 175.44 | 171.66 | 171.94 | 5107 | NYSE | URI | Fri, Apr 6, 2018 | 176.22 | 179.29 | 169.61 | 172.14 | 5106 | NYSE | URI | Thu, Apr 5, 2018 | 175.33 | 178.76 | 174.00 | 177.94 | 5105 | NYSE | URI | Wed, Apr 4, 2018 | 165.05 | 174.39 | 164.46 | 173.68 | 5104 | NYSE | URI | Tue, Apr 3, 2018 | 167.28 | 169.82 | 166.32 | 169.50 | 5103 | NYSE | URI | Mon, Apr 2, 2018 | 172.04 | 172.74 | 163.57 | 166.60 | 5102 | NYSE | URI | Thu, Mar 29, 2018 | 170.90 | 174.17 | 168.44 | 172.73 | 5101 | NYSE | URI | Wed, Mar 28, 2018 | 177.22 | 177.22 | 168.95 | 169.11 | 5100 | NYSE | URI | Tue, Mar 27, 2018 | 181.48 | 183.75 | 176.00 | 177.15 | 5099 | NYSE | URI | Mon, Mar 26, 2018 | 177.63 | 180.81 | 175.91 | 180.57 | 5098 | NYSE | URI | Fri, Mar 23, 2018 | 181.11 | 182.41 | 174.02 | 174.18 | 5097 | NYSE | URI | Thu, Mar 22, 2018 | 184.00 | 186.23 | 179.58 | 180.26 | 5096 | NYSE | URI | Wed, Mar 21, 2018 | 184.97 | 190.30 | 184.51 | 187.27 | 5095 | NYSE | URI | Tue, Mar 20, 2018 | 185.68 | 187.88 | 184.82 | 185.16 | 5094 | NYSE | URI | Mon, Mar 19, 2018 | 185.62 | 186.08 | 182.85 | 185.40 | 5093 | NYSE | URI | Fri, Mar 16, 2018 | 183.00 | 188.00 | 182.62 | 186.29 | 5092 | NYSE | URI | Thu, Mar 15, 2018 | 186.02 | 186.63 | 182.37 | 182.91 | 5091 | NYSE | URI | Wed, Mar 14, 2018 | 187.91 | 188.21 | 184.11 | 184.82 | 5090 | NYSE | URI | Tue, Mar 13, 2018 | 187.64 | 190.74 | 186.11 | 186.65 | 5089 | NYSE | URI | Mon, Mar 12, 2018 | 189.40 | 189.50 | 185.40 | 186.63 | 5088 | NYSE | URI | Fri, Mar 9, 2018 | 185.12 | 189.56 | 183.86 | 189.40 | 5087 | NYSE | URI | Thu, Mar 8, 2018 | 181.54 | 184.41 | 180.01 | 183.36 | 5086 | NYSE | URI | Wed, Mar 7, 2018 | 182.78 | 184.70 | 177.31 | 181.35 | 5085 | NYSE | URI | Tue, Mar 6, 2018 | 180.78 | 185.84 | 178.55 | 184.99 | 5084 | NYSE | URI | Mon, Mar 5, 2018 | 175.30 | 181.12 | 173.76 | 180.71 | 5083 | NYSE | URI | Fri, Mar 2, 2018 | 172.65 | 177.11 | 169.50 | 176.60 | 5082 | NYSE | URI | Thu, Mar 1, 2018 | 174.76 | 175.00 | 170.45 | 173.24 | 5081 | NYSE | URI | Wed, Feb 28, 2018 | 179.46 | 179.99 | 175.04 | 175.09 | 5080 | NYSE | URI | Tue, Feb 27, 2018 | 180.50 | 182.16 | 178.31 | 178.42 | 5079 | NYSE | URI | Mon, Feb 26, 2018 | 180.36 | 181.07 | 177.36 | 180.63 | 5078 | NYSE | URI | Fri, Feb 23, 2018 | 176.69 | 179.23 | 175.38 | 179.09 | 5077 | NYSE | URI | Thu, Feb 22, 2018 | 173.65 | 176.44 | 172.59 | 175.16 | 5076 | NYSE | URI | Wed, Feb 21, 2018 | 171.86 | 175.61 | 171.60 | 171.90 | 5075 | NYSE | URI | Tue, Feb 20, 2018 | 167.19 | 174.75 | 166.80 | 172.25 | 5074 | NYSE | URI | Fri, Feb 16, 2018 | 166.41 | 170.69 | 166.41 | 168.02 | 5073 | NYSE | URI | Thu, Feb 15, 2018 | 169.04 | 169.69 | 164.11 | 167.24 | 5072 | NYSE | URI | Wed, Feb 14, 2018 | 164.02 | 168.29 | 163.34 | 167.04 | 5071 | NYSE | URI | Tue, Feb 13, 2018 | 165.10 | 167.46 | 164.53 | 166.33 | 5070 | NYSE | URI | Mon, Feb 12, 2018 | 166.63 | 168.77 | 163.21 | 166.06 | 5069 | NYSE | URI | Fri, Feb 9, 2018 | 164.51 | 166.44 | 156.01 | 164.26 | 5068 | NYSE | URI | Thu, Feb 8, 2018 | 173.83 | 173.92 | 161.86 | 161.99 | 5067 | NYSE | URI | Wed, Feb 7, 2018 | 170.49 | 176.06 | 170.31 | 173.58 | 5066 | NYSE | URI | Tue, Feb 6, 2018 | 162.28 | 172.76 | 161.41 | 171.34 | 5065 | NYSE | URI | Mon, Feb 5, 2018 | 171.72 | 176.01 | 166.58 | 166.71 | 5064 | NYSE | URI | Fri, Feb 2, 2018 | 177.58 | 178.21 | 173.04 | 173.30 | 5063 | NYSE | URI | Thu, Feb 1, 2018 | 180.68 | 183.53 | 178.45 | 179.65 | 5062 | NYSE | URI | Wed, Jan 31, 2018 | 185.10 | 185.89 | 179.78 | 181.11 | 5061 | NYSE | URI | Tue, Jan 30, 2018 | 177.06 | 182.99 | 176.79 | 182.14 | 5060 | NYSE | URI | Mon, Jan 29, 2018 | 184.93 | 188.31 | 180.21 | 180.47 | 5059 | NYSE | URI | Fri, Jan 26, 2018 | 184.69 | 187.25 | 180.44 | 185.37 | 5058 | NYSE | URI | Thu, Jan 25, 2018 | 186.00 | 189.00 | 176.55 | 181.91 | 5057 | NYSE | URI | Wed, Jan 24, 2018 | 186.47 | 187.08 | 183.88 | 185.52 | 5056 | NYSE | URI | Tue, Jan 23, 2018 | 187.50 | 188.73 | 183.88 | 185.87 | 5055 | NYSE | URI | Mon, Jan 22, 2018 | 184.00 | 187.17 | 181.00 | 187.12 | 5054 | NYSE | URI | Fri, Jan 19, 2018 | 181.70 | 184.25 | 180.82 | 183.67 | 5053 | NYSE | URI | Thu, Jan 18, 2018 | 180.33 | 181.79 | 179.77 | 181.24 | 5052 | NYSE | URI | Wed, Jan 17, 2018 | 178.76 | 180.68 | 177.52 | 180.17 | 5051 | NYSE | URI | Tue, Jan 16, 2018 | 181.95 | 184.00 | 176.68 | 178.97 | 5050 | NYSE | URI | Fri, Jan 12, 2018 | 180.60 | 182.86 | 179.52 | 180.89 | 5049 | NYSE | URI | Thu, Jan 11, 2018 | 174.81 | 179.99 | 174.64 | 179.99 | 5048 | NYSE | URI | Wed, Jan 10, 2018 | 171.73 | 174.93 | 171.50 | 173.20 | 5047 | NYSE | URI | Tue, Jan 9, 2018 | 172.75 | 173.53 | 170.70 | 172.43 | 5046 | NYSE | URI | Mon, Jan 8, 2018 | 171.29 | 172.67 | 169.43 | 172.45 | 5045 | NYSE | URI | Fri, Jan 5, 2018 | 173.00 | 173.32 | 169.50 | 171.38 | 5044 | NYSE | URI | Thu, Jan 4, 2018 | 175.85 | 176.62 | 169.63 | 172.00 | 5043 | NYSE | URI | Wed, Jan 3, 2018 | 174.45 | 175.74 | 173.40 | 175.19 | 5042 | NYSE | URI | Tue, Jan 2, 2018 | 172.92 | 173.96 | 171.70 | 173.58 | 5041 | NYSE | URI | Fri, Dec 29, 2017 | 173.79 | 174.40 | 171.78 | 171.91 | 5040 | NYSE | URI | Thu, Dec 28, 2017 | 172.38 | 173.47 | 171.03 | 173.33 | 5039 | NYSE | URI | Wed, Dec 27, 2017 | 170.47 | 172.22 | 170.02 | 171.47 | 5038 | NYSE | URI | Tue, Dec 26, 2017 | 169.00 | 171.83 | 168.99 | 170.61 | 5037 | NYSE | URI | Fri, Dec 22, 2017 | 170.47 | 171.32 | 168.22 | 169.49 | 5036 | NYSE | URI | Thu, Dec 21, 2017 | 169.69 | 170.74 | 167.65 | 170.47 | 5035 | NYSE | URI | Wed, Dec 20, 2017 | 167.99 | 169.02 | 165.73 | 168.30 | 5034 | NYSE | URI | Tue, Dec 19, 2017 | 169.37 | 170.33 | 165.02 | 166.38 | 5033 | NYSE | URI | Mon, Dec 18, 2017 | 165.98 | 169.05 | 165.56 | 168.57 | 5032 | NYSE | URI | Fri, Dec 15, 2017 | 162.80 | 165.60 | 162.34 | 164.29 | 5031 | NYSE | URI | Thu, Dec 14, 2017 | 163.82 | 165.30 | 160.95 | 161.17 | 5030 | NYSE | URI | Wed, Dec 13, 2017 | 162.99 | 165.70 | 160.37 | 163.81 | 5029 | NYSE | URI | Tue, Dec 12, 2017 | 164.00 | 165.85 | 163.16 | 163.65 | 5028 | NYSE | URI | Mon, Dec 11, 2017 | 164.53 | 165.65 | 163.12 | 163.82 | 5027 | NYSE | URI | Fri, Dec 8, 2017 | 163.74 | 165.18 | 162.77 | 164.00 | 5026 | NYSE | URI | Thu, Dec 7, 2017 | 158.22 | 163.16 | 157.86 | 162.38 | 5025 | NYSE | URI | Wed, Dec 6, 2017 | 158.19 | 159.63 | 156.85 | 158.28 | 5024 | NYSE | URI | Tue, Dec 5, 2017 | 159.75 | 161.58 | 158.20 | 159.19 | 5023 | NYSE | URI | Mon, Dec 4, 2017 | 160.22 | 163.92 | 159.73 | 159.75 | 5022 | NYSE | URI | Fri, Dec 1, 2017 | 159.07 | 159.45 | 151.30 | 157.09 | 5021 | NYSE | URI | Thu, Nov 30, 2017 | 158.48 | 161.35 | 158.04 | 159.48 | 5020 | NYSE | URI | Wed, Nov 29, 2017 | 156.00 | 158.68 | 155.19 | 157.84 | 5019 | NYSE | URI | Tue, Nov 28, 2017 | 154.02 | 156.80 | 153.18 | 156.60 | 5018 | NYSE | URI | Mon, Nov 27, 2017 | 152.88 | 154.74 | 152.37 | 153.36 | 5017 | NYSE | URI | Fri, Nov 24, 2017 | 153.61 | 155.45 | 152.16 | 153.16 | 5016 | NYSE | URI | Wed, Nov 22, 2017 | 154.61 | 154.96 | 152.50 | 153.27 | 5015 | NYSE | URI | Tue, Nov 21, 2017 | 152.10 | 155.00 | 152.00 | 153.69 | 5014 | NYSE | URI | Mon, Nov 20, 2017 | 149.75 | 152.76 | 149.75 | 151.50 | 5013 | NYSE | URI | Fri, Nov 17, 2017 | 147.75 | 151.15 | 147.43 | 150.09 | 5012 | NYSE | URI | Thu, Nov 16, 2017 | 145.00 | 148.56 | 143.65 | 148.36 | 5011 | NYSE | URI | Wed, Nov 15, 2017 | 143.97 | 144.85 | 141.36 | 143.38 | 5010 | NYSE | URI | Tue, Nov 14, 2017 | 143.75 | 146.17 | 143.75 | 144.87 | 5009 | NYSE | URI | Mon, Nov 13, 2017 | 145.19 | 145.72 | 143.58 | 144.61 | 5008 | NYSE | URI | Fri, Nov 10, 2017 | 144.95 | 146.98 | 144.95 | 146.31 | 5007 | NYSE | URI | Thu, Nov 9, 2017 | 146.00 | 147.39 | 143.05 | 145.09 | 5006 | NYSE | URI | Wed, Nov 8, 2017 | 146.92 | 148.84 | 146.50 | 148.74 | 5005 | NYSE | URI | Tue, Nov 7, 2017 | 148.40 | 149.45 | 146.56 | 147.55 | 5004 | NYSE | URI | Mon, Nov 6, 2017 | 145.26 | 148.52 | 145.12 | 148.40 | 5003 | NYSE | URI | Fri, Nov 3, 2017 | 145.09 | 146.00 | 144.46 | 144.71 | 5002 | NYSE | URI | Thu, Nov 2, 2017 | 143.37 | 146.87 | 143.00 | 145.58 | 5001 | NYSE | URI | Wed, Nov 1, 2017 | 143.34 | 144.59 | 142.60 | 143.67 | 5000 | NYSE | URI | Tue, Oct 31, 2017 | 143.60 | 144.82 | 141.23 | 141.48 | 4999 | NYSE | URI | Mon, Oct 30, 2017 | 145.32 | 146.72 | 143.25 | 143.59 | 4998 | NYSE | URI | Fri, Oct 27, 2017 | 141.34 | 146.06 | 141.34 | 145.94 | 4997 | NYSE | URI | Thu, Oct 26, 2017 | 139.75 | 142.23 | 139.30 | 141.24 | 4996 | NYSE | URI | Wed, Oct 25, 2017 | 143.25 | 144.10 | 138.19 | 138.91 | 4995 | NYSE | URI | Tue, Oct 24, 2017 | 142.45 | 145.50 | 142.18 | 143.94 | 4994 | NYSE | URI | Mon, Oct 23, 2017 | 144.44 | 144.64 | 141.20 | 141.48 | 4993 | NYSE | URI | Fri, Oct 20, 2017 | 144.81 | 146.69 | 144.03 | 144.40 | 4992 | NYSE | URI | Thu, Oct 19, 2017 | 144.80 | 147.60 | 140.94 | 144.40 | 4991 | NYSE | URI | Wed, Oct 18, 2017 | 144.07 | 144.60 | 142.16 | 144.32 | 4990 | NYSE | URI | Tue, Oct 17, 2017 | 145.43 | 145.63 | 143.01 | 143.34 | 4989 | NYSE | URI | Mon, Oct 16, 2017 | 145.89 | 146.67 | 144.45 | 145.79 | 4988 | NYSE | URI | Fri, Oct 13, 2017 | 144.90 | 145.56 | 143.43 | 144.21 | 4987 | NYSE | URI | Thu, Oct 12, 2017 | 140.99 | 144.35 | 140.16 | 144.01 | 4986 | NYSE | URI | Wed, Oct 11, 2017 | 141.83 | 142.44 | 140.91 | 142.16 | 4985 | NYSE | URI | Tue, Oct 10, 2017 | 143.60 | 144.19 | 140.35 | 141.55 | 4984 | NYSE | URI | Mon, Oct 9, 2017 | 142.66 | 142.88 | 141.09 | 142.49 | 4983 | NYSE | URI | Fri, Oct 6, 2017 | 141.43 | 143.07 | 141.00 | 142.24 | 4982 | NYSE | URI | Thu, Oct 5, 2017 | 141.54 | 143.15 | 140.81 | 141.98 | 4981 | NYSE | URI | Wed, Oct 4, 2017 | 142.22 | 142.31 | 139.46 | 140.75 | 4980 | NYSE | URI | Tue, Oct 3, 2017 | 139.71 | 142.71 | 138.98 | 142.71 | 4979 | NYSE | URI | Mon, Oct 2, 2017 | 139.20 | 139.75 | 136.84 | 139.20 | 4978 | NYSE | URI | Fri, Sep 29, 2017 | 137.96 | 139.98 | 136.96 | 138.74 | 4977 | NYSE | URI | Thu, Sep 28, 2017 | 135.77 | 138.33 | 135.18 | 137.97 | 4976 | NYSE | URI | Wed, Sep 27, 2017 | 134.63 | 137.12 | 134.15 | 135.69 | 4975 | NYSE | URI | Tue, Sep 26, 2017 | 132.40 | 134.57 | 132.02 | 133.94 | 4974 | NYSE | URI | Mon, Sep 25, 2017 | 132.72 | 132.98 | 131.22 | 132.21 | 4973 | NYSE | URI | Fri, Sep 22, 2017 | 129.72 | 132.81 | 129.01 | 132.31 | 4972 | NYSE | URI | Thu, Sep 21, 2017 | 131.21 | 131.21 | 129.90 | 130.12 | 4971 | NYSE | URI | Wed, Sep 20, 2017 | 130.00 | 132.30 | 129.72 | 130.74 | 4970 | NYSE | URI | Tue, Sep 19, 2017 | 129.50 | 129.96 | 128.12 | 129.89 | 4969 | NYSE | URI | Mon, Sep 18, 2017 | 128.10 | 129.51 | 128.09 | 129.43 | 4968 | NYSE | URI | Fri, Sep 15, 2017 | 127.15 | 128.82 | 126.97 | 128.10 | 4967 | NYSE | URI | Thu, Sep 14, 2017 | 128.27 | 128.75 | 126.79 | 127.36 | 4966 | NYSE | URI | Wed, Sep 13, 2017 | 127.50 | 129.63 | 126.11 | 128.82 | 4965 | NYSE | URI | Tue, Sep 12, 2017 | 127.11 | 128.49 | 126.17 | 127.69 | 4964 | NYSE | URI | Mon, Sep 11, 2017 | 125.40 | 126.34 | 123.45 | 125.03 | 4963 | NYSE | URI | Fri, Sep 8, 2017 | 123.50 | 128.00 | 123.50 | 126.69 | 4962 | NYSE | URI | Thu, Sep 7, 2017 | 121.50 | 123.16 | 120.33 | 123.09 | 4961 | NYSE | URI | Wed, Sep 6, 2017 | 120.46 | 121.43 | 119.79 | 121.16 | 4960 | NYSE | URI | Tue, Sep 5, 2017 | 120.56 | 121.68 | 117.86 | 119.09 | 4959 | NYSE | URI | Fri, Sep 1, 2017 | 118.37 | 121.18 | 118.37 | 120.56 | 4958 | NYSE | URI | Thu, Aug 31, 2017 | 119.59 | 120.71 | 117.54 | 118.06 | 4957 | NYSE | URI | Wed, Aug 30, 2017 | 115.10 | 119.80 | 113.13 | 119.19 | 4956 | NYSE | URI | Tue, Aug 29, 2017 | 109.58 | 115.84 | 109.43 | 114.94 | 4955 | NYSE | URI | Mon, Aug 28, 2017 | 108.50 | 110.77 | 108.22 | 110.71 | 4954 | NYSE | URI | Fri, Aug 25, 2017 | 108.05 | 108.39 | 106.52 | 107.26 | 4953 | NYSE | URI | Thu, Aug 24, 2017 | 109.00 | 109.76 | 107.33 | 107.61 | 4952 | NYSE | URI | Wed, Aug 23, 2017 | 111.36 | 111.74 | 108.69 | 108.69 | 4951 | NYSE | URI | Tue, Aug 22, 2017 | 109.00 | 112.56 | 109.00 | 112.44 | 4950 | NYSE | URI | Mon, Aug 21, 2017 | 111.71 | 111.86 | 107.67 | 108.40 | 4949 | NYSE | URI | Fri, Aug 18, 2017 | 112.96 | 113.21 | 110.65 | 111.86 | 4948 | NYSE | URI | Thu, Aug 17, 2017 | 115.75 | 116.00 | 111.59 | 111.82 | 4947 | NYSE | URI | Wed, Aug 16, 2017 | 112.82 | 113.33 | 111.16 | 111.97 | 4946 | NYSE | URI | Tue, Aug 15, 2017 | 113.10 | 113.22 | 111.60 | 111.99 | 4945 | NYSE | URI | Mon, Aug 14, 2017 | 113.00 | 113.67 | 111.99 | 112.20 | 4944 | NYSE | URI | Fri, Aug 11, 2017 | 111.42 | 112.25 | 110.70 | 111.54 | 4943 | NYSE | URI | Thu, Aug 10, 2017 | 114.71 | 115.50 | 111.56 | 111.62 | 4942 | NYSE | URI | Wed, Aug 9, 2017 | 116.08 | 116.81 | 114.60 | 115.31 | 4941 | NYSE | URI | Tue, Aug 8, 2017 | 117.40 | 119.42 | 116.88 | 117.38 | 4940 | NYSE | URI | Mon, Aug 7, 2017 | 118.52 | 118.84 | 117.44 | 118.10 | 4939 | NYSE | URI | Fri, Aug 4, 2017 | 117.20 | 118.66 | 117.01 | 118.37 | 4938 | NYSE | URI | Thu, Aug 3, 2017 | 115.48 | 117.08 | 115.21 | 116.31 | 4937 | NYSE | URI | Wed, Aug 2, 2017 | 115.87 | 117.04 | 114.06 | 115.03 | 4936 | NYSE | URI | Tue, Aug 1, 2017 | 119.47 | 119.57 | 115.67 | 116.56 | 4935 | NYSE | URI | Mon, Jul 31, 2017 | 119.92 | 120.25 | 118.42 | 118.96 | 4934 | NYSE | URI | Fri, Jul 28, 2017 | 120.61 | 120.94 | 119.03 | 119.73 | 4933 | NYSE | URI | Thu, Jul 27, 2017 | 120.19 | 121.23 | 118.71 | 120.77 | 4932 | NYSE | URI | Wed, Jul 26, 2017 | 122.17 | 122.17 | 119.76 | 120.17 | 4931 | NYSE | URI | Tue, Jul 25, 2017 | 119.77 | 122.96 | 119.69 | 121.18 | 4930 | NYSE | URI | Mon, Jul 24, 2017 | 119.50 | 120.46 | 117.53 | 118.39 | 4929 | NYSE | URI | Fri, Jul 21, 2017 | 120.75 | 121.53 | 119.25 | 119.31 | 4928 | NYSE | URI | Thu, Jul 20, 2017 | 124.00 | 126.26 | 121.39 | 122.54 | 4927 | NYSE | URI | Wed, Jul 19, 2017 | 117.48 | 119.19 | 117.04 | 118.70 | 4926 | NYSE | URI | Tue, Jul 18, 2017 | 117.34 | 117.84 | 116.30 | 117.48 | 4925 | NYSE | URI | Mon, Jul 17, 2017 | 118.62 | 119.44 | 117.16 | 117.79 | 4924 | NYSE | URI | Fri, Jul 14, 2017 | 115.07 | 117.65 | 114.33 | 117.21 | 4923 | NYSE | URI | Thu, Jul 13, 2017 | 116.10 | 116.10 | 113.34 | 114.74 | 4922 | NYSE | URI | Wed, Jul 12, 2017 | 114.73 | 117.32 | 114.06 | 114.26 | 4921 | NYSE | URI | Tue, Jul 11, 2017 | 113.83 | 114.08 | 111.92 | 113.69 | 4920 | NYSE | URI | Mon, Jul 10, 2017 | 112.06 | 114.65 | 111.09 | 113.54 | 4919 | NYSE | URI | Fri, Jul 7, 2017 | 112.39 | 113.02 | 111.11 | 112.55 | 4918 | NYSE | URI | Thu, Jul 6, 2017 | 114.18 | 115.40 | 111.92 | 112.35 | 4917 | NYSE | URI | Wed, Jul 5, 2017 | 113.76 | 117.55 | 112.76 | 114.27 | 4916 | NYSE | URI | Mon, Jul 3, 2017 | 113.60 | 115.08 | 112.60 | 113.21 | 4915 | NYSE | URI | Fri, Jun 30, 2017 | 110.71 | 113.87 | 110.52 | 112.71 | 4914 | NYSE | URI | Thu, Jun 29, 2017 | 109.71 | 113.66 | 108.79 | 109.70 | 4913 | NYSE | URI | Wed, Jun 28, 2017 | 107.09 | 109.09 | 106.82 | 108.49 | 4912 | NYSE | URI | Tue, Jun 27, 2017 | 106.79 | 108.65 | 105.75 | 105.78 | 4911 | NYSE | URI | Mon, Jun 26, 2017 | 104.96 | 107.18 | 104.96 | 106.11 | 4910 | NYSE | URI | Fri, Jun 23, 2017 | 104.00 | 105.76 | 103.28 | 104.85 | 4909 | NYSE | URI | Thu, Jun 22, 2017 | 102.17 | 104.35 | 101.30 | 103.82 | 4908 | NYSE | URI | Wed, Jun 21, 2017 | 104.26 | 104.74 | 100.62 | 101.62 | 4907 | NYSE | URI | Tue, Jun 20, 2017 | 106.22 | 106.22 | 102.42 | 103.91 | 4906 | NYSE | URI | Mon, Jun 19, 2017 | 105.64 | 107.45 | 105.38 | 106.95 | 4905 | NYSE | URI | Fri, Jun 16, 2017 | 103.66 | 105.22 | 102.73 | 105.20 | 4904 | NYSE | URI | Thu, Jun 15, 2017 | 103.76 | 105.67 | 102.86 | 103.49 | 4903 | NYSE | URI | Wed, Jun 14, 2017 | 111.24 | 111.24 | 104.07 | 104.81 | 4902 | NYSE | URI | Tue, Jun 13, 2017 | 111.35 | 111.95 | 109.64 | 111.66 | 4901 | NYSE | URI | Mon, Jun 12, 2017 | 110.67 | 112.50 | 109.92 | 111.82 | 4900 | NYSE | URI | Fri, Jun 9, 2017 | 106.84 | 110.80 | 106.61 | 110.22 | 4899 | NYSE | URI | Thu, Jun 8, 2017 | 105.13 | 108.08 | 104.87 | 106.54 | 4898 | NYSE | URI | Wed, Jun 7, 2017 | 106.67 | 106.81 | 104.58 | 105.26 | 4897 | NYSE | URI | Tue, Jun 6, 2017 | 105.05 | 106.59 | 103.48 | 106.32 | 4896 | NYSE | URI | Mon, Jun 5, 2017 | 108.40 | 108.40 | 104.24 | 105.74 | 4895 | NYSE | URI | Fri, Jun 2, 2017 | 109.66 | 109.71 | 108.16 | 108.49 | 4894 | NYSE | URI | Thu, Jun 1, 2017 | 109.58 | 112.36 | 109.00 | 109.97 | 4893 | NYSE | URI | Wed, May 31, 2017 | 110.35 | 111.07 | 106.32 | 108.73 | 4892 | NYSE | URI | Tue, May 30, 2017 | 110.73 | 112.07 | 109.97 | 110.65 | 4891 | NYSE | URI | Fri, May 26, 2017 | 111.00 | 111.86 | 109.95 | 111.17 | 4890 | NYSE | URI | Thu, May 25, 2017 | 110.86 | 113.93 | 110.26 | 111.40 | 4889 | NYSE | URI | Wed, May 24, 2017 | 111.21 | 113.35 | 110.27 | 110.81 | 4888 | NYSE | URI | Tue, May 23, 2017 | 110.58 | 111.31 | 109.26 | 111.30 | 4887 | NYSE | URI | Mon, May 22, 2017 | 110.68 | 111.26 | 109.19 | 110.60 | 4886 | NYSE | URI | Fri, May 19, 2017 | 106.92 | 110.59 | 106.91 | 110.10 | 4885 | NYSE | URI | Thu, May 18, 2017 | 104.21 | 107.40 | 102.73 | 106.50 | 4884 | NYSE | URI | Wed, May 17, 2017 | 109.94 | 110.50 | 104.72 | 105.10 | 4883 | NYSE | URI | Tue, May 16, 2017 | 113.68 | 114.02 | 110.62 | 111.72 | 4882 | NYSE | URI | Mon, May 15, 2017 | 113.13 | 114.75 | 112.65 | 113.83 | 4881 | NYSE | URI | Fri, May 12, 2017 | 113.60 | 113.66 | 111.24 | 112.16 | 4880 | NYSE | URI | Thu, May 11, 2017 | 113.80 | 115.17 | 111.38 | 114.43 | 4879 | NYSE | URI | Wed, May 10, 2017 | 111.75 | 114.95 | 111.37 | 114.23 | 4878 | NYSE | URI | Tue, May 9, 2017 | 112.02 | 112.55 | 111.07 | 111.70 | 4877 | NYSE | URI | Mon, May 8, 2017 | 110.74 | 112.15 | 110.68 | 111.68 | 4876 | NYSE | URI | Fri, May 5, 2017 | 107.57 | 109.05 | 106.85 | 108.96 | 4875 | NYSE | URI | Thu, May 4, 2017 | 107.70 | 107.93 | 105.73 | 107.36 | 4874 | NYSE | URI | Wed, May 3, 2017 | 107.67 | 108.77 | 106.61 | 107.70 | 4873 | NYSE | URI | Tue, May 2, 2017 | 108.98 | 109.78 | 107.62 | 108.62 | 4872 | NYSE | URI | Mon, May 1, 2017 | 109.81 | 110.00 | 107.06 | 108.88 | 4871 | NYSE | URI | Fri, Apr 28, 2017 | 111.94 | 112.88 | 109.23 | 109.66 | 4870 | NYSE | URI | Thu, Apr 27, 2017 | 112.89 | 113.40 | 108.01 | 109.52 | 4869 | NYSE | URI | Wed, Apr 26, 2017 | 113.30 | 114.86 | 113.17 | 113.40 | 4868 | NYSE | URI | Tue, Apr 25, 2017 | 114.35 | 115.23 | 112.53 | 113.30 | 4867 | NYSE | URI | Mon, Apr 24, 2017 | 113.71 | 114.79 | 113.11 | 113.56 | 4866 | NYSE | URI | Fri, Apr 21, 2017 | 112.90 | 113.25 | 108.82 | 111.46 | 4865 | NYSE | URI | Thu, Apr 20, 2017 | 113.74 | 114.64 | 110.60 | 113.24 | 4864 | NYSE | URI | Wed, Apr 19, 2017 | 120.96 | 122.59 | 118.98 | 119.45 | 4863 | NYSE | URI | Tue, Apr 18, 2017 | 119.77 | 120.51 | 117.93 | 119.86 | 4862 | NYSE | URI | Mon, Apr 17, 2017 | 120.01 | 120.97 | 119.05 | 120.95 | 4861 | NYSE | URI | Thu, Apr 13, 2017 | 121.32 | 123.21 | 119.25 | 119.29 | 4860 | NYSE | URI | Wed, Apr 12, 2017 | 125.56 | 126.06 | 120.82 | 121.13 | 4859 | NYSE | URI | Tue, Apr 11, 2017 | 125.99 | 126.56 | 124.02 | 125.93 | 4858 | NYSE | URI | Mon, Apr 10, 2017 | 124.37 | 126.57 | 123.94 | 125.96 | 4857 | NYSE | URI | Fri, Apr 7, 2017 | 123.59 | 125.43 | 123.08 | 123.41 | 4856 | NYSE | URI | Thu, Apr 6, 2017 | 121.51 | 124.96 | 121.20 | 124.00 | 4855 | NYSE | URI | Wed, Apr 5, 2017 | 125.00 | 126.77 | 120.28 | 121.06 | 4854 | NYSE | URI | Tue, Apr 4, 2017 | 123.12 | 124.89 | 122.73 | 123.77 | 4853 | NYSE | URI | Mon, Apr 3, 2017 | 125.11 | 125.28 | 121.62 | 123.83 | 4852 | NYSE | URI | Fri, Mar 31, 2017 | 123.35 | 126.19 | 123.18 | 125.05 | 4851 | NYSE | URI | Thu, Mar 30, 2017 | 123.66 | 124.55 | 122.97 | 124.17 | 4850 | NYSE | URI | Wed, Mar 29, 2017 | 123.06 | 125.03 | 122.57 | 123.64 | 4849 | NYSE | URI | Tue, Mar 28, 2017 | 119.59 | 124.66 | 119.22 | 123.24 | 4848 | NYSE | URI | Mon, Mar 27, 2017 | 117.46 | 120.01 | 115.10 | 119.56 | 4847 | NYSE | URI | Fri, Mar 24, 2017 | 121.33 | 122.75 | 119.53 | 120.69 | 4846 | NYSE | URI | Thu, Mar 23, 2017 | 119.70 | 122.48 | 119.43 | 120.82 | 4845 | NYSE | URI | Wed, Mar 22, 2017 | 119.33 | 121.48 | 118.14 | 120.38 | 4844 | NYSE | URI | Tue, Mar 21, 2017 | 125.33 | 125.75 | 119.59 | 120.01 | 4843 | NYSE | URI | Mon, Mar 20, 2017 | 124.47 | 125.84 | 123.01 | 124.99 | 4842 | NYSE | URI | Fri, Mar 17, 2017 | 125.72 | 126.78 | 125.15 | 125.19 | 4841 | NYSE | URI | Thu, Mar 16, 2017 | 127.00 | 128.46 | 124.92 | 125.28 | 4840 | NYSE | URI | Wed, Mar 15, 2017 | 123.20 | 127.04 | 122.76 | 126.35 | 4839 | NYSE | URI | Tue, Mar 14, 2017 | 122.16 | 122.18 | 119.30 | 122.12 | 4838 | NYSE | URI | Mon, Mar 13, 2017 | 122.98 | 125.06 | 122.98 | 124.20 | 4837 | NYSE | URI | Fri, Mar 10, 2017 | 123.62 | 124.80 | 121.34 | 122.95 | 4836 | NYSE | URI | Thu, Mar 9, 2017 | 124.00 | 125.22 | 120.59 | 121.98 | 4835 | NYSE | URI | Wed, Mar 8, 2017 | 128.84 | 129.98 | 124.16 | 124.30 | 4834 | NYSE | URI | Tue, Mar 7, 2017 | 129.37 | 130.50 | 127.46 | 128.15 | 4833 | NYSE | URI | Mon, Mar 6, 2017 | 127.22 | 130.16 | 126.90 | 129.78 | 4832 | NYSE | URI | Fri, Mar 3, 2017 | 129.01 | 130.15 | 126.92 | 128.72 | 4831 | NYSE | URI | Thu, Mar 2, 2017 | 133.11 | 133.24 | 128.65 | 129.01 | 4830 | NYSE | URI | Wed, Mar 1, 2017 | 130.79 | 134.28 | 130.77 | 133.36 | 4829 | NYSE | URI | Tue, Feb 28, 2017 | 126.81 | 128.69 | 126.00 | 128.03 | 4828 | NYSE | URI | Mon, Feb 27, 2017 | 124.71 | 128.86 | 124.21 | 128.21 | 4827 | NYSE | URI | Fri, Feb 24, 2017 | 119.36 | 124.70 | 119.11 | 124.15 | 4826 | NYSE | URI | Thu, Feb 23, 2017 | 129.06 | 129.86 | 120.34 | 120.90 | 4825 | NYSE | URI | Wed, Feb 22, 2017 | 127.84 | 128.14 | 126.35 | 128.06 | 4824 | NYSE | URI | Tue, Feb 21, 2017 | 126.65 | 129.52 | 126.44 | 128.93 | 4823 | NYSE | URI | Fri, Feb 17, 2017 | 126.95 | 126.95 | 125.02 | 126.03 | 4822 | NYSE | URI | Thu, Feb 16, 2017 | 128.67 | 129.28 | 126.43 | 127.86 | 4821 | NYSE | URI | Wed, Feb 15, 2017 | 128.50 | 129.57 | 127.19 | 129.18 | 4820 | NYSE | URI | Tue, Feb 14, 2017 | 127.24 | 129.00 | 126.06 | 128.79 | 4819 | NYSE | URI | Mon, Feb 13, 2017 | 127.31 | 128.91 | 127.15 | 127.78 | 4818 | NYSE | URI | Fri, Feb 10, 2017 | 126.15 | 127.54 | 125.39 | 127.12 | 4817 | NYSE | URI | Thu, Feb 9, 2017 | 125.00 | 126.64 | 123.77 | 125.44 | 4816 | NYSE | URI | Wed, Feb 8, 2017 | 125.89 | 125.89 | 123.06 | 124.65 | 4815 | NYSE | URI | Tue, Feb 7, 2017 | 126.68 | 127.49 | 125.40 | 126.24 | 4814 | NYSE | URI | Mon, Feb 6, 2017 | 127.80 | 128.72 | 125.88 | 126.31 | 4813 | NYSE | URI | Fri, Feb 3, 2017 | 127.82 | 129.60 | 127.82 | 128.65 | 4812 | NYSE | URI | Thu, Feb 2, 2017 | 127.34 | 128.90 | 126.28 | 127.09 | 4811 | NYSE | URI | Wed, Feb 1, 2017 | 127.53 | 131.19 | 127.53 | 129.89 | 4810 | NYSE | URI | Tue, Jan 31, 2017 | 129.00 | 129.60 | 124.13 | 126.51 | 4809 | NYSE | URI | Mon, Jan 30, 2017 | 128.74 | 128.93 | 124.72 | 128.77 | 4808 | NYSE | URI | Fri, Jan 27, 2017 | 126.60 | 128.64 | 125.20 | 128.26 | 4807 | NYSE | URI | Thu, Jan 26, 2017 | 123.42 | 129.39 | 122.05 | 127.06 | 4806 | NYSE | URI | Wed, Jan 25, 2017 | 115.00 | 115.61 | 112.59 | 114.26 | 4805 | NYSE | URI | Tue, Jan 24, 2017 | 111.15 | 114.47 | 110.53 | 113.61 | 4804 | NYSE | URI | Mon, Jan 23, 2017 | 110.98 | 111.25 | 109.41 | 110.11 | 4803 | NYSE | URI | Fri, Jan 20, 2017 | 110.98 | 111.95 | 110.44 | 111.19 | 4802 | NYSE | URI | Thu, Jan 19, 2017 | 110.71 | 112.50 | 109.61 | 110.45 | 4801 | NYSE | URI | Wed, Jan 18, 2017 | 107.47 | 111.30 | 107.09 | 111.02 | 4800 | NYSE | URI | Tue, Jan 17, 2017 | 106.72 | 108.11 | 105.65 | 107.23 | 4799 | NYSE | URI | Fri, Jan 13, 2017 | 106.50 | 108.30 | 106.24 | 107.05 | 4798 | NYSE | URI | Thu, Jan 12, 2017 | 109.00 | 109.35 | 105.33 | 106.54 | 4797 | NYSE | URI | Wed, Jan 11, 2017 | 108.91 | 109.99 | 107.69 | 109.26 | 4796 | NYSE | URI | Tue, Jan 10, 2017 | 106.81 | 110.61 | 106.81 | 108.90 | 4795 | NYSE | URI | Mon, Jan 9, 2017 | 108.12 | 108.90 | 106.12 | 106.16 | 4794 | NYSE | URI | Fri, Jan 6, 2017 | 110.29 | 111.00 | 108.91 | 109.38 | 4793 | NYSE | URI | Thu, Jan 5, 2017 | 109.90 | 111.81 | 108.22 | 110.15 | 4792 | NYSE | URI | Wed, Jan 4, 2017 | 109.50 | 110.50 | 108.40 | 109.87 | 4791 | NYSE | URI | Tue, Jan 3, 2017 | 107.88 | 110.79 | 107.30 | 109.31 | 4790 | NYSE | URI | Fri, Dec 30, 2016 | 107.10 | 107.55 | 104.70 | 105.58 | 4789 | NYSE | URI | Thu, Dec 29, 2016 | 106.58 | 107.77 | 105.87 | 106.70 | 4788 | NYSE | URI | Wed, Dec 28, 2016 | 108.76 | 109.55 | 105.73 | 106.21 | 4787 | NYSE | URI | Tue, Dec 27, 2016 | 108.50 | 109.31 | 108.25 | 108.58 | 4786 | NYSE | URI | Fri, Dec 23, 2016 | 107.46 | 108.53 | 107.46 | 108.06 | 4785 | NYSE | URI | Thu, Dec 22, 2016 | 108.26 | 108.98 | 106.11 | 106.86 | 4784 | NYSE | URI | Wed, Dec 21, 2016 | 107.06 | 108.62 | 106.95 | 108.48 | 4783 | NYSE | URI | Tue, Dec 20, 2016 | 106.46 | 108.06 | 106.14 | 107.25 | 4782 | NYSE | URI | Mon, Dec 19, 2016 | 106.18 | 107.68 | 105.64 | 106.27 | 4781 | NYSE | URI | Fri, Dec 16, 2016 | 107.42 | 107.49 | 105.56 | 105.71 | 4780 | NYSE | URI | Thu, Dec 15, 2016 | 104.88 | 108.24 | 104.22 | 107.14 | 4779 | NYSE | URI | Wed, Dec 14, 2016 | 105.59 | 107.16 | 104.65 | 105.05 | 4778 | NYSE | URI | Tue, Dec 13, 2016 | 106.88 | 107.40 | 105.36 | 106.30 | 4777 | NYSE | URI | Mon, Dec 12, 2016 | 108.68 | 108.83 | 103.71 | 107.03 | 4776 | NYSE | URI | Fri, Dec 9, 2016 | 108.68 | 109.63 | 107.25 | 108.00 | 4775 | NYSE | URI | Thu, Dec 8, 2016 | 109.39 | 109.90 | 106.59 | 108.30 | 4774 | NYSE | URI | Wed, Dec 7, 2016 | 107.02 | 109.75 | 106.76 | 109.12 | 4773 | NYSE | URI | Tue, Dec 6, 2016 | 104.62 | 107.58 | 104.40 | 107.17 | 4772 | NYSE | URI | Mon, Dec 5, 2016 | 105.27 | 106.42 | 104.87 | 105.31 | 4771 | NYSE | URI | Fri, Dec 2, 2016 | 103.89 | 105.57 | 103.25 | 104.85 | 4770 | NYSE | URI | Thu, Dec 1, 2016 | 101.47 | 105.70 | 101.25 | 104.29 | 4769 | NYSE | URI | Wed, Nov 30, 2016 | 98.51 | 101.87 | 98.51 | 101.11 | 4768 | NYSE | URI | Tue, Nov 29, 2016 | 94.59 | 97.29 | 94.20 | 96.30 | 4767 | NYSE | URI | Mon, Nov 28, 2016 | 97.11 | 97.93 | 94.83 | 96.19 | 4766 | NYSE | URI | Fri, Nov 25, 2016 | 97.35 | 98.12 | 96.76 | 98.12 | 4765 | NYSE | URI | Wed, Nov 23, 2016 | 94.23 | 97.67 | 94.23 | 97.35 | 4764 | NYSE | URI | Tue, Nov 22, 2016 | 94.39 | 94.60 | 93.28 | 94.06 | 4763 | NYSE | URI | Mon, Nov 21, 2016 | 91.87 | 94.15 | 91.72 | 93.86 | 4762 | NYSE | URI | Fri, Nov 18, 2016 | 92.74 | 92.80 | 90.77 | 90.95 | 4761 | NYSE | URI | Thu, Nov 17, 2016 | 92.00 | 92.88 | 91.51 | 92.23 | 4760 | NYSE | URI | Wed, Nov 16, 2016 | 91.01 | 93.20 | 90.78 | 92.12 | 4759 | NYSE | URI | Tue, Nov 15, 2016 | 93.91 | 94.18 | 91.57 | 94.14 | 4758 | NYSE | URI | Mon, Nov 14, 2016 | 91.90 | 96.60 | 91.28 | 94.69 | 4757 | NYSE | URI | Fri, Nov 11, 2016 | 88.96 | 91.23 | 88.17 | 91.20 | 4756 | NYSE | URI | Thu, Nov 10, 2016 | 89.04 | 92.80 | 88.46 | 89.50 | 4755 | NYSE | URI | Wed, Nov 9, 2016 | 82.90 | 90.07 | 82.70 | 88.86 | 4754 | NYSE | URI | Tue, Nov 8, 2016 | 75.40 | 76.24 | 74.43 | 75.87 | 4753 | NYSE | URI | Mon, Nov 7, 2016 | 74.39 | 76.16 | 74.24 | 76.11 | 4752 | NYSE | URI | Fri, Nov 4, 2016 | 72.37 | 73.75 | 71.55 | 72.16 | 4751 | NYSE | URI | Thu, Nov 3, 2016 | 71.31 | 73.03 | 70.74 | 72.29 | 4750 | NYSE | URI | Wed, Nov 2, 2016 | 72.61 | 73.36 | 70.58 | 70.92 | 4749 | NYSE | URI | Tue, Nov 1, 2016 | 75.89 | 76.06 | 72.26 | 73.03 | 4748 | NYSE | URI | Mon, Oct 31, 2016 | 75.60 | 75.95 | 74.90 | 75.66 | 4747 | NYSE | URI | Fri, Oct 28, 2016 | 76.36 | 76.72 | 74.86 | 75.39 | 4746 | NYSE | URI | Thu, Oct 27, 2016 | 76.59 | 76.78 | 75.40 | 76.27 | 4745 | NYSE | URI | Wed, Oct 26, 2016 | 75.92 | 76.82 | 75.31 | 76.19 | 4744 | NYSE | URI | Tue, Oct 25, 2016 | 76.20 | 77.48 | 75.60 | 76.49 | 4743 | NYSE | URI | Mon, Oct 24, 2016 | 78.65 | 78.65 | 76.35 | 76.57 | 4742 | NYSE | URI | Fri, Oct 21, 2016 | 78.30 | 79.80 | 78.04 | 79.18 | 4741 | NYSE | URI | Thu, Oct 20, 2016 | 80.00 | 81.50 | 77.04 | 79.13 | 4740 | NYSE | URI | Wed, Oct 19, 2016 | 76.65 | 76.85 | 75.44 | 75.58 | 4739 | NYSE | URI | Tue, Oct 18, 2016 | 76.86 | 77.22 | 76.06 | 76.44 | 4738 | NYSE | URI | Mon, Oct 17, 2016 | 74.91 | 76.02 | 74.31 | 75.70 | 4737 | NYSE | URI | Fri, Oct 14, 2016 | 76.39 | 76.90 | 75.05 | 75.27 | 4736 | NYSE | URI | Thu, Oct 13, 2016 | 79.13 | 79.16 | 77.17 | 78.21 | 4735 | NYSE | URI | Wed, Oct 12, 2016 | 79.61 | 80.56 | 79.18 | 80.18 | 4734 | NYSE | URI | Tue, Oct 11, 2016 | 81.28 | 81.28 | 78.94 | 79.50 | 4733 | NYSE | URI | Mon, Oct 10, 2016 | 81.39 | 82.24 | 80.69 | 81.28 | 4732 | NYSE | URI | Fri, Oct 7, 2016 | 82.83 | 82.83 | 80.42 | 80.76 | 4731 | NYSE | URI | Thu, Oct 6, 2016 | 80.64 | 83.56 | 80.64 | 83.21 | 4730 | NYSE | URI | Wed, Oct 5, 2016 | 79.98 | 81.54 | 79.63 | 80.58 | 4729 | NYSE | URI | Tue, Oct 4, 2016 | 80.15 | 80.88 | 78.83 | 79.16 | 4728 | NYSE | URI | Mon, Oct 3, 2016 | 78.38 | 79.54 | 78.02 | 78.93 | 4727 | NYSE | URI | Fri, Sep 30, 2016 | 77.11 | 78.91 | 76.86 | 78.49 | 4726 | NYSE | URI | Thu, Sep 29, 2016 | 75.00 | 76.98 | 74.76 | 76.34 | 4725 | NYSE | URI | Wed, Sep 28, 2016 | 73.47 | 75.29 | 73.23 | 75.14 | 4724 | NYSE | URI | Tue, Sep 27, 2016 | 73.52 | 73.95 | 72.85 | 73.22 | 4723 | NYSE | URI | Mon, Sep 26, 2016 | 75.36 | 76.00 | 73.82 | 73.95 | 4722 | NYSE | URI | Fri, Sep 23, 2016 | 75.28 | 77.24 | 74.99 | 75.55 | 4721 | NYSE | URI | Thu, Sep 22, 2016 | 76.42 | 76.89 | 74.97 | 75.39 | 4720 | NYSE | URI | Wed, Sep 21, 2016 | 76.34 | 76.97 | 74.60 | 75.66 | 4719 | NYSE | URI | Tue, Sep 20, 2016 | 79.49 | 79.49 | 75.56 | 75.56 | 4718 | NYSE | URI | Mon, Sep 19, 2016 | 78.77 | 80.34 | 78.45 | 79.18 | 4717 | NYSE | URI | Fri, Sep 16, 2016 | 78.32 | 78.68 | 77.07 | 77.64 | 4716 | NYSE | URI | Thu, Sep 15, 2016 | 78.72 | 79.63 | 78.19 | 79.31 | 4715 | NYSE | URI | Wed, Sep 14, 2016 | 77.17 | 79.09 | 76.62 | 78.69 | 4714 | NYSE | URI | Tue, Sep 13, 2016 | 78.66 | 79.09 | 76.53 | 77.01 | 4713 | NYSE | URI | Mon, Sep 12, 2016 | 77.03 | 80.03 | 76.54 | 79.88 | 4712 | NYSE | URI | Fri, Sep 9, 2016 | 82.40 | 82.71 | 77.88 | 77.90 | 4711 | NYSE | URI | Thu, Sep 8, 2016 | 83.88 | 84.63 | 82.85 | 83.88 | 4710 | NYSE | URI | Wed, Sep 7, 2016 | 82.52 | 84.00 | 81.99 | 83.92 | 4709 | NYSE | URI | Tue, Sep 6, 2016 | 81.96 | 82.35 | 81.34 | 81.96 | 4708 | NYSE | URI | Fri, Sep 2, 2016 | 81.95 | 83.04 | 81.68 | 81.96 | 4707 | NYSE | URI | Thu, Sep 1, 2016 | 82.00 | 82.30 | 79.70 | 81.16 | 4706 | NYSE | URI | Wed, Aug 31, 2016 | 82.50 | 82.60 | 80.78 | 82.31 | 4705 | NYSE | URI | Tue, Aug 30, 2016 | 82.91 | 83.67 | 82.26 | 82.82 | 4704 | NYSE | URI | Mon, Aug 29, 2016 | 82.25 | 83.59 | 82.06 | 82.89 | 4703 | NYSE | URI | Fri, Aug 26, 2016 | 81.57 | 83.76 | 81.42 | 82.26 | 4702 | NYSE | URI | Thu, Aug 25, 2016 | 80.73 | 81.61 | 80.60 | 81.21 | 4701 | NYSE | URI | Wed, Aug 24, 2016 | 81.96 | 82.83 | 80.68 | 80.96 | 4700 | NYSE | URI | Tue, Aug 23, 2016 | 80.73 | 82.50 | 80.69 | 82.12 | 4699 | NYSE | URI | Mon, Aug 22, 2016 | 79.68 | 80.51 | 79.01 | 80.13 | 4698 | NYSE | URI | Fri, Aug 19, 2016 | 80.24 | 80.57 | 79.12 | 80.23 | 4697 | NYSE | URI | Thu, Aug 18, 2016 | 78.16 | 81.37 | 78.16 | 80.81 | 4696 | NYSE | URI | Wed, Aug 17, 2016 | 77.92 | 78.05 | 77.16 | 77.62 | 4695 | NYSE | URI | Tue, Aug 16, 2016 | 79.08 | 79.25 | 77.77 | 77.88 | 4694 | NYSE | URI | Mon, Aug 15, 2016 | 78.67 | 79.69 | 78.64 | 79.23 | 4693 | NYSE | URI | Fri, Aug 12, 2016 | 78.68 | 79.47 | 77.85 | 78.37 | 4692 | NYSE | URI | Thu, Aug 11, 2016 | 78.49 | 79.42 | 78.01 | 78.89 | 4691 | NYSE | URI | Wed, Aug 10, 2016 | 79.24 | 79.30 | 77.74 | 77.86 | 4690 | NYSE | URI | Tue, Aug 9, 2016 | 79.10 | 80.82 | 78.53 | 78.84 | 4689 | NYSE | URI | Mon, Aug 8, 2016 | 79.96 | 80.76 | 79.08 | 79.47 | 4688 | NYSE | URI | Fri, Aug 5, 2016 | 77.52 | 79.79 | 77.23 | 79.45 | 4687 | NYSE | URI | Thu, Aug 4, 2016 | 76.17 | 77.22 | 75.93 | 76.93 | 4686 | NYSE | URI | Wed, Aug 3, 2016 | 75.47 | 76.71 | 75.32 | 76.60 | 4685 | NYSE | URI | Tue, Aug 2, 2016 | 77.58 | 78.05 | 74.33 | 75.32 | 4684 | NYSE | URI | Mon, Aug 1, 2016 | 79.63 | 79.65 | 76.79 | 77.35 | 4683 | NYSE | URI | Fri, Jul 29, 2016 | 79.62 | 80.00 | 78.66 | 79.67 | 4682 | NYSE | URI | Thu, Jul 28, 2016 | 80.34 | 80.60 | 78.94 | 79.84 | 4681 | NYSE | URI | Wed, Jul 27, 2016 | 80.60 | 81.50 | 79.48 | 80.55 | 4680 | NYSE | URI | Tue, Jul 26, 2016 | 78.30 | 80.35 | 78.25 | 80.04 | 4679 | NYSE | URI | Mon, Jul 25, 2016 | 78.10 | 79.33 | 77.89 | 78.34 | 4678 | NYSE | URI | Fri, Jul 22, 2016 | 76.89 | 78.58 | 75.51 | 78.22 | 4677 | NYSE | URI | Thu, Jul 21, 2016 | 76.07 | 80.68 | 75.41 | 76.25 | 4676 | NYSE | URI | Wed, Jul 20, 2016 | 68.00 | 70.09 | 67.64 | 69.86 | 4675 | NYSE | URI | Tue, Jul 19, 2016 | 68.41 | 68.63 | 67.09 | 67.93 | 4674 | NYSE | URI | Mon, Jul 18, 2016 | 69.87 | 69.87 | 68.65 | 69.18 | 4673 | NYSE | URI | Fri, Jul 15, 2016 | 69.98 | 70.96 | 69.53 | 70.12 | 4672 | NYSE | URI | Thu, Jul 14, 2016 | 68.74 | 70.06 | 67.81 | 69.59 | 4671 | NYSE | URI | Wed, Jul 13, 2016 | 70.48 | 70.89 | 68.46 | 69.24 | 4670 | NYSE | URI | Tue, Jul 12, 2016 | 69.38 | 70.56 | 69.22 | 70.29 | 4669 | NYSE | URI | Mon, Jul 11, 2016 | 68.09 | 69.22 | 68.05 | 68.26 | 4668 | NYSE | URI | Fri, Jul 8, 2016 | 65.59 | 67.60 | 65.59 | 67.44 | 4667 | NYSE | URI | Thu, Jul 7, 2016 | 64.15 | 65.74 | 63.80 | 64.63 | 4666 | NYSE | URI | Wed, Jul 6, 2016 | 62.81 | 63.86 | 61.92 | 63.66 | 4665 | NYSE | URI | Tue, Jul 5, 2016 | 65.88 | 66.34 | 62.63 | 63.47 | 4664 | NYSE | URI | Fri, Jul 1, 2016 | 66.96 | 67.50 | 65.81 | 66.58 | 4663 | NYSE | URI | Thu, Jun 30, 2016 | 65.90 | 67.12 | 64.68 | 67.10 | 4662 | NYSE | URI | Wed, Jun 29, 2016 | 63.90 | 66.00 | 63.50 | 65.49 | 4661 | NYSE | URI | Tue, Jun 28, 2016 | 63.50 | 64.09 | 61.83 | 62.97 | 4660 | NYSE | URI | Mon, Jun 27, 2016 | 65.44 | 65.67 | 61.78 | 62.27 | 4659 | NYSE | URI | Fri, Jun 24, 2016 | 68.42 | 69.86 | 65.95 | 66.25 | 4658 | NYSE | URI | Thu, Jun 23, 2016 | 70.36 | 72.25 | 70.36 | 72.23 | 4657 | NYSE | URI | Wed, Jun 22, 2016 | 69.46 | 70.04 | 68.82 | 69.01 | 4656 | NYSE | URI | Tue, Jun 21, 2016 | 69.20 | 69.48 | 67.95 | 68.96 | 4655 | NYSE | URI | Mon, Jun 20, 2016 | 69.50 | 70.10 | 68.83 | 68.85 | 4654 | NYSE | URI | Fri, Jun 17, 2016 | 67.64 | 68.79 | 67.21 | 67.62 | 4653 | NYSE | URI | Thu, Jun 16, 2016 | 67.54 | 67.86 | 65.04 | 67.01 | 4652 | NYSE | URI | Wed, Jun 15, 2016 | 70.29 | 71.35 | 69.29 | 69.84 | 4651 | NYSE | URI | Tue, Jun 14, 2016 | 70.21 | 71.64 | 68.54 | 70.00 | 4650 | NYSE | URI | Mon, Jun 13, 2016 | 71.18 | 71.70 | 70.19 | 70.31 | 4649 | NYSE | URI | Fri, Jun 10, 2016 | 72.85 | 73.28 | 70.74 | 71.51 | 4648 | NYSE | URI | Thu, Jun 9, 2016 | 73.86 | 74.35 | 72.69 | 74.11 | 4647 | NYSE | URI | Wed, Jun 8, 2016 | 74.68 | 76.04 | 74.46 | 74.92 | 4646 | NYSE | URI | Tue, Jun 7, 2016 | 73.56 | 74.75 | 73.09 | 74.48 | 4645 | NYSE | URI | Mon, Jun 6, 2016 | 71.62 | 73.91 | 71.13 | 73.67 | 4644 | NYSE | URI | Fri, Jun 3, 2016 | 70.98 | 71.64 | 69.07 | 71.27 | 4643 | NYSE | URI | Thu, Jun 2, 2016 | 69.03 | 71.18 | 68.68 | 71.09 | 4642 | NYSE | URI | Wed, Jun 1, 2016 | 68.89 | 69.47 | 67.69 | 69.45 | 4641 | NYSE | URI | Tue, May 31, 2016 | 68.42 | 69.79 | 68.16 | 69.67 | 4640 | NYSE | URI | Fri, May 27, 2016 | 68.15 | 68.58 | 67.57 | 68.40 | 4639 | NYSE | URI | Thu, May 26, 2016 | 68.50 | 70.09 | 67.65 | 68.20 | 4638 | NYSE | URI | Wed, May 25, 2016 | 66.10 | 68.32 | 65.76 | 68.09 | 4637 | NYSE | URI | Tue, May 24, 2016 | 65.52 | 66.03 | 64.54 | 65.75 | 4636 | NYSE | URI | Mon, May 23, 2016 | 65.11 | 65.45 | 64.21 | 64.96 | 4635 | NYSE | URI | Fri, May 20, 2016 | 64.53 | 65.66 | 64.36 | 65.27 | 4634 | NYSE | URI | Thu, May 19, 2016 | 64.15 | 64.72 | 62.65 | 64.10 | 4633 | NYSE | URI | Wed, May 18, 2016 | 63.70 | 66.27 | 63.55 | 64.86 | 4632 | NYSE | URI | Tue, May 17, 2016 | 61.67 | 66.47 | 61.67 | 64.28 | 4631 | NYSE | URI | Mon, May 16, 2016 | 60.31 | 61.79 | 60.20 | 60.94 | 4630 | NYSE | URI | Fri, May 13, 2016 | 60.64 | 61.34 | 59.43 | 59.83 | 4629 | NYSE | URI | Thu, May 12, 2016 | 62.15 | 62.88 | 60.57 | 60.87 | 4628 | NYSE | URI | Wed, May 11, 2016 | 62.66 | 63.28 | 61.10 | 61.76 | 4627 | NYSE | URI | Tue, May 10, 2016 | 61.33 | 63.37 | 61.08 | 62.94 | 4626 | NYSE | URI | Mon, May 9, 2016 | 61.15 | 61.70 | 60.76 | 61.02 | 4625 | NYSE | URI | Fri, May 6, 2016 | 59.03 | 61.73 | 58.83 | 61.50 | 4624 | NYSE | URI | Thu, May 5, 2016 | 62.49 | 62.82 | 60.88 | 61.04 | 4623 | NYSE | URI | Wed, May 4, 2016 | 63.16 | 64.00 | 61.50 | 61.87 | 4622 | NYSE | URI | Tue, May 3, 2016 | 65.16 | 65.48 | 62.95 | 63.49 | 4621 | NYSE | URI | Mon, May 2, 2016 | 67.18 | 67.44 | 64.99 | 65.77 | 4620 | NYSE | URI | Fri, Apr 29, 2016 | 66.75 | 67.84 | 65.88 | 66.93 | 4619 | NYSE | URI | Thu, Apr 28, 2016 | 67.70 | 68.84 | 66.66 | 66.81 | 4618 | NYSE | URI | Wed, Apr 27, 2016 | 66.85 | 68.37 | 66.43 | 68.07 | 4617 | NYSE | URI | Tue, Apr 26, 2016 | 65.48 | 67.06 | 65.30 | 66.90 | 4616 | NYSE | URI | Mon, Apr 25, 2016 | 65.78 | 67.14 | 64.36 | 64.82 | 4615 | NYSE | URI | Fri, Apr 22, 2016 | 62.82 | 66.06 | 62.52 | 66.01 | 4614 | NYSE | URI | Thu, Apr 21, 2016 | 57.15 | 65.74 | 56.01 | 64.87 | 4613 | NYSE | URI | Wed, Apr 20, 2016 | 61.05 | 61.19 | 60.00 | 60.14 | 4612 | NYSE | URI | Tue, Apr 19, 2016 | 62.21 | 62.33 | 60.65 | 61.15 | 4611 | NYSE | URI | Mon, Apr 18, 2016 | 60.36 | 62.11 | 60.13 | 61.54 | 4610 | NYSE | URI | Fri, Apr 15, 2016 | 61.00 | 61.24 | 59.95 | 61.00 | 4609 | NYSE | URI | Thu, Apr 14, 2016 | 62.31 | 62.55 | 61.29 | 61.34 | 4608 | NYSE | URI | Wed, Apr 13, 2016 | 60.82 | 62.38 | 60.32 | 61.91 | 4607 | NYSE | URI | Tue, Apr 12, 2016 | 59.71 | 60.28 | 58.72 | 59.96 | 4606 | NYSE | URI | Mon, Apr 11, 2016 | 59.88 | 60.99 | 59.55 | 59.58 | 4605 | NYSE | URI | Fri, Apr 8, 2016 | 59.01 | 60.15 | 58.86 | 59.50 | 4604 | NYSE | URI | Thu, Apr 7, 2016 | 58.27 | 59.81 | 57.45 | 57.95 | 4603 | NYSE | URI | Wed, Apr 6, 2016 | 58.74 | 59.57 | 56.97 | 59.00 | 4602 | NYSE | URI | Tue, Apr 5, 2016 | 59.47 | 59.47 | 59.47 | 58.48 | 4601 | NYSE | URI | Mon, Apr 4, 2016 | 60.54 | 61.29 | 59.36 | 59.47 | 4600 | NYSE | URI | Fri, Apr 1, 2016 | 60.45 | 61.02 | 58.85 | 60.81 | 4599 | NYSE | URI | Thu, Mar 31, 2016 | 62.58 | 62.58 | 60.74 | 62.19 | 4598 | NYSE | URI | Wed, Mar 30, 2016 | 63.07 | 64.20 | 62.37 | 62.79 | 4597 | NYSE | URI | Tue, Mar 29, 2016 | 61.20 | 62.67 | 60.26 | 62.56 | 4596 | NYSE | URI | Mon, Mar 28, 2016 | 62.20 | 62.63 | 60.84 | 61.68 | 4595 | NYSE | URI | Thu, Mar 24, 2016 | 61.60 | 61.60 | 61.60 | 61.99 | 4594 | NYSE | URI | Wed, Mar 23, 2016 | 63.25 | 63.66 | 61.25 | 61.60 | 4593 | NYSE | URI | Tue, Mar 22, 2016 | 62.83 | 64.05 | 62.68 | 63.77 | 4592 | NYSE | URI | Mon, Mar 21, 2016 | 62.75 | 63.99 | 62.13 | 63.54 | 4591 | NYSE | URI | Fri, Mar 18, 2016 | 63.86 | 64.38 | 61.57 | 62.91 | 4590 | NYSE | URI | Thu, Mar 17, 2016 | 61.84 | 63.84 | 61.45 | 63.37 | 4589 | NYSE | URI | Wed, Mar 16, 2016 | 59.28 | 61.98 | 59.15 | 61.76 | 4588 | NYSE | URI | Tue, Mar 15, 2016 | 60.01 | 60.01 | 60.01 | 59.54 | 4587 | NYSE | URI | Mon, Mar 14, 2016 | 59.16 | 60.41 | 58.27 | 60.01 | 4586 | NYSE | URI | Fri, Mar 11, 2016 | 58.89 | 59.85 | 58.53 | 59.65 | 4585 | NYSE | URI | Thu, Mar 10, 2016 | 58.24 | 58.24 | 58.24 | 57.92 | 4584 | NYSE | URI | Wed, Mar 9, 2016 | 56.84 | 56.84 | 56.84 | 58.24 | 4583 | NYSE | URI | Tue, Mar 8, 2016 | 58.69 | 58.94 | 56.28 | 56.84 | 4582 | NYSE | URI | Mon, Mar 7, 2016 | 57.60 | 60.82 | 57.60 | 59.85 | 4581 | NYSE | URI | Fri, Mar 4, 2016 | 57.05 | 59.15 | 55.69 | 57.49 | 4580 | NYSE | URI | Thu, Mar 3, 2016 | 54.41 | 56.64 | 53.94 | 56.56 | 4579 | NYSE | URI | Wed, Mar 2, 2016 | 52.31 | 54.53 | 52.03 | 54.31 | 4578 | NYSE | URI | Tue, Mar 1, 2016 | 51.57 | 51.57 | 51.57 | 52.47 | 4577 | NYSE | URI | Mon, Feb 29, 2016 | 51.58 | 52.52 | 50.96 | 51.57 | 4576 | NYSE | URI | Fri, Feb 26, 2016 | 51.00 | 52.32 | 50.67 | 51.53 | 4575 | NYSE | URI | Thu, Feb 25, 2016 | 49.52 | 50.42 | 47.88 | 50.36 | 4574 | NYSE | URI | Wed, Feb 24, 2016 | 49.14 | 49.77 | 47.02 | 49.68 | 4573 | NYSE | URI | Tue, Feb 23, 2016 | 51.07 | 51.14 | 49.38 | 49.87 | 4572 | NYSE | URI | Mon, Feb 22, 2016 | 49.68 | 52.17 | 49.65 | 51.61 | 4571 | NYSE | URI | Fri, Feb 19, 2016 | 49.22 | 49.28 | 46.65 | 48.40 | 4570 | NYSE | URI | Thu, Feb 18, 2016 | 48.78 | 50.45 | 47.73 | 49.87 | 4569 | NYSE | URI | Wed, Feb 17, 2016 | 48.02 | 49.19 | 47.31 | 48.18 | 4568 | NYSE | URI | Tue, Feb 16, 2016 | 46.31 | 47.77 | 45.59 | 47.56 | 4567 | NYSE | URI | Fri, Feb 12, 2016 | 44.32 | 45.85 | 43.53 | 45.45 | 4566 | NYSE | URI | Thu, Feb 11, 2016 | 43.96 | 44.83 | 41.90 | 43.34 | 4565 | NYSE | URI | Wed, Feb 10, 2016 | 45.16 | 46.72 | 44.64 | 45.50 | 4564 | NYSE | URI | Tue, Feb 9, 2016 | 45.51 | 46.09 | 43.61 | 44.78 | 4563 | NYSE | URI | Mon, Feb 8, 2016 | 47.14 | 47.76 | 45.17 | 46.61 | 4562 | NYSE | URI | Fri, Feb 5, 2016 | 47.76 | 50.06 | 47.51 | 48.20 | 4561 | NYSE | URI | Thu, Feb 4, 2016 | 48.09 | 51.08 | 47.98 | 48.68 | 4560 | NYSE | URI | Wed, Feb 3, 2016 | 46.48 | 48.46 | 44.88 | 48.43 | 4559 | NYSE | URI | Tue, Feb 2, 2016 | 47.71 | 47.73 | 44.61 | 45.76 | 4558 | NYSE | URI | Mon, Feb 1, 2016 | 47.46 | 49.46 | 46.65 | 48.83 | 4557 | NYSE | URI | Fri, Jan 29, 2016 | 45.01 | 48.40 | 44.59 | 47.91 | 4556 | NYSE | URI | Thu, Jan 28, 2016 | 49.90 | 50.20 | 44.60 | 45.58 | 4555 | NYSE | URI | Wed, Jan 27, 2016 | 56.40 | 57.90 | 54.73 | 55.84 | 4554 | NYSE | URI | Tue, Jan 26, 2016 | 55.25 | 56.93 | 54.71 | 56.89 | 4553 | NYSE | URI | Mon, Jan 25, 2016 | 56.68 | 57.12 | 54.51 | 54.64 | 4552 | NYSE | URI | Fri, Jan 22, 2016 | 57.14 | 59.65 | 55.87 | 57.74 | 4551 | NYSE | URI | Thu, Jan 21, 2016 | 54.40 | 56.93 | 53.70 | 55.31 | 4550 | NYSE | URI | Wed, Jan 20, 2016 | 52.38 | 55.01 | 50.25 | 54.41 | 4549 | NYSE | URI | Tue, Jan 19, 2016 | 56.02 | 56.69 | 52.97 | 54.00 | 4548 | NYSE | URI | Fri, Jan 15, 2016 | 55.56 | 56.00 | 53.61 | 54.90 | 4547 | NYSE | URI | Thu, Jan 14, 2016 | 58.23 | 58.32 | 54.67 | 57.14 | 4546 | NYSE | URI | Wed, Jan 13, 2016 | 61.96 | 63.52 | 56.60 | 57.74 | 4545 | NYSE | URI | Tue, Jan 12, 2016 | 61.99 | 63.85 | 59.66 | 61.28 | 4544 | NYSE | URI | Mon, Jan 11, 2016 | 62.17 | 62.36 | 59.77 | 60.96 | 4543 | NYSE | URI | Fri, Jan 8, 2016 | 63.05 | 63.78 | 61.51 | 61.81 | 4542 | NYSE | URI | Thu, Jan 7, 2016 | 64.89 | 64.96 | 61.71 | 62.36 | 4541 | NYSE | URI | Wed, Jan 6, 2016 | 68.75 | 69.14 | 66.01 | 66.70 | 4540 | NYSE | URI | Tue, Jan 5, 2016 | 70.85 | 71.30 | 69.39 | 70.05 | 4539 | NYSE | URI | Mon, Jan 4, 2016 | 71.11 | 71.51 | 68.73 | 70.76 | 4538 | NYSE | URI | Thu, Dec 31, 2015 | 72.07 | 73.12 | 71.99 | 72.54 | 4537 | NYSE | URI | Wed, Dec 30, 2015 | 72.80 | 73.60 | 72.40 | 72.68 | 4536 | NYSE | URI | Tue, Dec 29, 2015 | 73.08 | 73.87 | 72.31 | 73.32 | 4535 | NYSE | URI | Mon, Dec 28, 2015 | 73.43 | 73.75 | 71.06 | 72.47 | 4534 | NYSE | URI | Thu, Dec 24, 2015 | 74.76 | 75.44 | 74.50 | 74.60 | 4533 | NYSE | URI | Wed, Dec 23, 2015 | 72.78 | 75.09 | 72.51 | 74.82 | 4532 | NYSE | URI | Tue, Dec 22, 2015 | 69.31 | 72.67 | 69.05 | 72.05 | 4531 | NYSE | URI | Mon, Dec 21, 2015 | 67.50 | 70.15 | 67.36 | 69.05 | 4530 | NYSE | URI | Fri, Dec 18, 2015 | 66.71 | 68.25 | 66.03 | 67.18 | 4529 | NYSE | URI | Thu, Dec 17, 2015 | 69.23 | 69.23 | 66.87 | 66.90 | 4528 | NYSE | URI | Wed, Dec 16, 2015 | 68.22 | 69.39 | 67.54 | 69.23 | 4527 | NYSE | URI | Tue, Dec 15, 2015 | 67.21 | 68.91 | 66.96 | 67.58 | 4526 | NYSE | URI | Mon, Dec 14, 2015 | 67.07 | 67.28 | 64.03 | 66.13 | 4525 | NYSE | URI | Fri, Dec 11, 2015 | 69.62 | 70.51 | 67.28 | 67.56 | 4524 | NYSE | URI | Thu, Dec 10, 2015 | 70.69 | 72.09 | 70.57 | 71.04 | 4523 | NYSE | URI | Wed, Dec 9, 2015 | 69.87 | 72.66 | 69.78 | 71.07 | 4522 | NYSE | URI | Tue, Dec 8, 2015 | 68.80 | 69.78 | 67.50 | 67.93 | 4521 | NYSE | URI | Mon, Dec 7, 2015 | 73.30 | 73.53 | 69.70 | 70.46 | 4520 | NYSE | URI | Fri, Dec 4, 2015 | 74.70 | 75.47 | 73.99 | 74.14 | 4519 | NYSE | URI | Thu, Dec 3, 2015 | 76.58 | 77.62 | 74.55 | 75.20 | 4518 | NYSE | URI | Wed, Dec 2, 2015 | 77.85 | 78.19 | 75.58 | 76.21 | 4517 | NYSE | URI | Tue, Dec 1, 2015 | 78.63 | 79.32 | 77.43 | 78.41 | 4516 | NYSE | URI | Mon, Nov 30, 2015 | 77.36 | 79.18 | 77.13 | 78.67 | 4515 | NYSE | URI | Fri, Nov 27, 2015 | 77.32 | 78.20 | 76.80 | 77.16 | 4514 | NYSE | URI | Wed, Nov 25, 2015 | 77.73 | 78.60 | 76.41 | 77.88 | 4513 | NYSE | URI | Tue, Nov 24, 2015 | 75.87 | 78.37 | 75.75 | 77.41 | 4512 | NYSE | URI | Mon, Nov 23, 2015 | 75.40 | 76.47 | 75.35 | 76.14 | 4511 | NYSE | URI | Fri, Nov 20, 2015 | 75.99 | 76.93 | 75.24 | 75.58 | 4510 | NYSE | URI | Thu, Nov 19, 2015 | 76.47 | 76.96 | 75.02 | 75.56 | 4509 | NYSE | URI | Wed, Nov 18, 2015 | 76.12 | 77.21 | 75.84 | 76.99 | 4508 | NYSE | URI | Tue, Nov 17, 2015 | 76.22 | 77.86 | 75.41 | 75.66 | 4507 | NYSE | URI | Mon, Nov 16, 2015 | 74.06 | 75.29 | 73.63 | 74.75 | 4506 | NYSE | URI | Fri, Nov 13, 2015 | 73.53 | 74.82 | 73.11 | 74.14 | 4505 | NYSE | URI | Thu, Nov 12, 2015 | 75.46 | 76.32 | 73.32 | 73.49 | 4504 | NYSE | URI | Wed, Nov 11, 2015 | 77.97 | 77.97 | 76.67 | 76.99 | 4503 | NYSE | URI | Tue, Nov 10, 2015 | 77.17 | 78.09 | 76.28 | 77.72 | 4502 | NYSE | URI | Mon, Nov 9, 2015 | 79.40 | 79.96 | 76.18 | 77.50 | 4501 | NYSE | URI | Fri, Nov 6, 2015 | 77.45 | 80.18 | 77.02 | 79.84 | 4500 | NYSE | URI | Thu, Nov 5, 2015 | 76.39 | 78.62 | 75.69 | 78.34 | 4499 | NYSE | URI | Wed, Nov 4, 2015 | 77.34 | 77.92 | 75.98 | 76.56 | 4498 | NYSE | URI | Tue, Nov 3, 2015 | 75.90 | 78.09 | 75.65 | 76.97 | 4497 | NYSE | URI | Mon, Nov 2, 2015 | 74.84 | 76.58 | 74.73 | 76.04 | 4496 | NYSE | URI | Fri, Oct 30, 2015 | 74.62 | 75.51 | 73.95 | 74.86 | 4495 | NYSE | URI | Thu, Oct 29, 2015 | 73.95 | 75.42 | 73.27 | 74.26 | 4494 | NYSE | URI | Wed, Oct 28, 2015 | 72.32 | 75.15 | 71.93 | 74.69 | 4493 | NYSE | URI | Tue, Oct 27, 2015 | 72.47 | 73.29 | 71.23 | 71.98 | 4492 | NYSE | URI | Mon, Oct 26, 2015 | 74.14 | 75.00 | 73.12 | 73.85 | 4491 | NYSE | URI | Fri, Oct 23, 2015 | 74.15 | 75.97 | 73.10 | 73.96 | 4490 | NYSE | URI | Thu, Oct 22, 2015 | 69.82 | 74.85 | 69.28 | 73.90 | 4489 | NYSE | URI | Wed, Oct 21, 2015 | 66.68 | 68.20 | 65.01 | 67.20 | 4488 | NYSE | URI | Tue, Oct 20, 2015 | 65.02 | 67.73 | 64.22 | 66.21 | 4487 | NYSE | URI | Mon, Oct 19, 2015 | 66.47 | 66.93 | 65.02 | 65.39 | 4486 | NYSE | URI | Fri, Oct 16, 2015 | 69.18 | 69.18 | 66.04 | 66.89 | 4485 | NYSE | URI | Thu, Oct 15, 2015 | 69.50 | 69.88 | 67.02 | 69.27 | 4484 | NYSE | URI | Wed, Oct 14, 2015 | 69.96 | 71.01 | 68.88 | 70.20 | 4483 | NYSE | URI | Tue, Oct 13, 2015 | 68.75 | 71.95 | 68.01 | 70.01 | 4482 | NYSE | URI | Mon, Oct 12, 2015 | 70.51 | 70.74 | 68.94 | 69.52 | 4481 | NYSE | URI | Fri, Oct 9, 2015 | 71.06 | 72.05 | 69.62 | 70.76 | 4480 | NYSE | URI | Thu, Oct 8, 2015 | 68.18 | 71.53 | 67.60 | 70.53 | 4479 | NYSE | URI | Wed, Oct 7, 2015 | 66.78 | 69.23 | 65.93 | 67.90 | 4478 | NYSE | URI | Tue, Oct 6, 2015 | 64.37 | 66.32 | 64.27 | 65.73 | 4477 | NYSE | URI | Mon, Oct 5, 2015 | 60.50 | 65.03 | 60.45 | 64.41 | 4476 | NYSE | URI | Fri, Oct 2, 2015 | 59.00 | 59.68 | 57.41 | 59.65 | 4475 | NYSE | URI | Thu, Oct 1, 2015 | 60.58 | 61.97 | 59.46 | 59.84 | 4474 | NYSE | URI | Wed, Sep 30, 2015 | 60.60 | 61.73 | 59.30 | 60.05 | 4473 | NYSE | URI | Tue, Sep 29, 2015 | 59.68 | 60.49 | 58.62 | 59.94 | 4472 | NYSE | URI | Mon, Sep 28, 2015 | 62.30 | 62.46 | 59.33 | 59.48 | 4471 | NYSE | URI | Fri, Sep 25, 2015 | 64.48 | 64.87 | 62.23 | 62.80 | 4470 | NYSE | URI | Thu, Sep 24, 2015 | 62.05 | 62.72 | 59.07 | 61.81 | 4469 | NYSE | URI | Wed, Sep 23, 2015 | 66.76 | 66.93 | 62.57 | 63.30 | 4468 | NYSE | URI | Tue, Sep 22, 2015 | 66.52 | 67.20 | 65.67 | 66.70 | 4467 | NYSE | URI | Mon, Sep 21, 2015 | 67.91 | 68.62 | 67.07 | 67.61 | 4466 | NYSE | URI | Fri, Sep 18, 2015 | 68.19 | 68.67 | 66.60 | 67.13 | 4465 | NYSE | URI | Thu, Sep 17, 2015 | 71.79 | 72.19 | 69.33 | 69.60 | 4464 | NYSE | URI | Wed, Sep 16, 2015 | 69.98 | 72.46 | 69.82 | 72.28 | 4463 | NYSE | URI | Tue, Sep 15, 2015 | 67.79 | 69.95 | 67.79 | 69.83 | 4462 | NYSE | URI | Mon, Sep 14, 2015 | 69.17 | 69.43 | 67.40 | 67.63 | 4461 | NYSE | URI | Fri, Sep 11, 2015 | 68.30 | 69.54 | 67.61 | 69.45 | 4460 | NYSE | URI | Thu, Sep 10, 2015 | 69.12 | 70.47 | 68.57 | 68.98 | 4459 | NYSE | URI | Wed, Sep 9, 2015 | 68.94 | 71.98 | 67.96 | 69.22 | 4458 | NYSE | URI | Tue, Sep 8, 2015 | 67.47 | 68.23 | 66.38 | 67.99 | 4457 | NYSE | URI | Fri, Sep 4, 2015 | 66.62 | 67.01 | 65.16 | 66.08 | 4456 | NYSE | URI | Thu, Sep 3, 2015 | 67.50 | 68.81 | 66.28 | 67.83 | 4455 | NYSE | URI | Wed, Sep 2, 2015 | 67.51 | 68.96 | 65.51 | 67.36 | 4454 | NYSE | URI | Tue, Sep 1, 2015 | 67.31 | 67.92 | 65.01 | 65.34 | 4453 | NYSE | URI | Mon, Aug 31, 2015 | 66.80 | 69.58 | 66.21 | 69.33 | 4452 | NYSE | URI | Fri, Aug 28, 2015 | 67.92 | 69.21 | 66.52 | 67.06 | 4451 | NYSE | URI | Thu, Aug 27, 2015 | 65.00 | 68.77 | 64.63 | 68.30 | 4450 | NYSE | URI | Wed, Aug 26, 2015 | 62.28 | 63.59 | 60.97 | 63.51 | 4449 | NYSE | URI | Tue, Aug 25, 2015 | 63.47 | 63.79 | 60.80 | 60.83 | 4448 | NYSE | URI | Mon, Aug 24, 2015 | 56.88 | 63.96 | 56.66 | 60.92 | 4447 | NYSE | URI | Fri, Aug 21, 2015 | 63.07 | 63.90 | 61.63 | 61.66 | 4446 | NYSE | URI | Thu, Aug 20, 2015 | 64.65 | 66.39 | 64.53 | 64.55 | 4445 | NYSE | URI | Wed, Aug 19, 2015 | 65.11 | 66.63 | 64.91 | 65.56 | 4444 | NYSE | URI | Tue, Aug 18, 2015 | 65.10 | 65.93 | 65.10 | 65.51 | 4443 | NYSE | URI | Mon, Aug 17, 2015 | 65.16 | 65.66 | 64.20 | 65.58 | 4442 | NYSE | URI | Fri, Aug 14, 2015 | 64.27 | 65.39 | 64.27 | 65.33 | 4441 | NYSE | URI | Thu, Aug 13, 2015 | 66.63 | 66.83 | 64.14 | 64.31 | 4440 | NYSE | URI | Wed, Aug 12, 2015 | 64.88 | 66.44 | 64.03 | 66.27 | 4439 | NYSE | URI | Tue, Aug 11, 2015 | 65.78 | 67.09 | 64.61 | 65.84 | 4438 | NYSE | URI | Mon, Aug 10, 2015 | 64.74 | 67.49 | 64.18 | 66.71 | 4437 | NYSE | URI | Fri, Aug 7, 2015 | 65.40 | 66.12 | 63.67 | 63.81 | 4436 | NYSE | URI | Thu, Aug 6, 2015 | 65.31 | 66.21 | 64.66 | 65.66 | 4435 | NYSE | URI | Wed, Aug 5, 2015 | 66.00 | 67.06 | 65.29 | 65.47 | 4434 | NYSE | URI | Tue, Aug 4, 2015 | 66.01 | 66.90 | 65.17 | 65.50 | 4433 | NYSE | URI | Mon, Aug 3, 2015 | 66.46 | 66.64 | 65.11 | 65.28 | 4432 | NYSE | URI | Fri, Jul 31, 2015 | 66.90 | 68.49 | 66.78 | 66.99 | 4431 | NYSE | URI | Thu, Jul 30, 2015 | 66.01 | 66.72 | 64.88 | 66.54 | 4430 | NYSE | URI | Wed, Jul 29, 2015 | 67.16 | 67.55 | 66.25 | 66.88 | 4429 | NYSE | URI | Tue, Jul 28, 2015 | 65.86 | 67.50 | 65.61 | 66.93 | 4428 | NYSE | URI | Mon, Jul 27, 2015 | 64.22 | 66.55 | 63.01 | 65.16 | 4427 | NYSE | URI | Fri, Jul 24, 2015 | 66.75 | 66.75 | 62.46 | 64.72 | 4426 | NYSE | URI | Thu, Jul 23, 2015 | 71.88 | 74.92 | 66.74 | 66.98 | 4425 | NYSE | URI | Wed, Jul 22, 2015 | 78.41 | 78.48 | 76.82 | 77.63 | 4424 | NYSE | URI | Tue, Jul 21, 2015 | 79.25 | 80.13 | 78.34 | 78.77 | 4423 | NYSE | URI | Mon, Jul 20, 2015 | 80.51 | 80.79 | 79.11 | 79.20 | 4422 | NYSE | URI | Fri, Jul 17, 2015 | 81.93 | 82.34 | 80.30 | 81.26 | 4421 | NYSE | URI | Thu, Jul 16, 2015 | 80.96 | 82.32 | 80.52 | 81.78 | 4420 | NYSE | URI | Wed, Jul 15, 2015 | 82.07 | 82.21 | 80.08 | 80.13 | 4419 | NYSE | URI | Tue, Jul 14, 2015 | 81.90 | 82.55 | 81.41 | 82.32 | 4418 | NYSE | URI | Mon, Jul 13, 2015 | 82.21 | 82.63 | 81.45 | 82.01 | 4417 | NYSE | URI | Fri, Jul 10, 2015 | 82.44 | 82.59 | 81.18 | 81.39 | 4416 | NYSE | URI | Thu, Jul 9, 2015 | 81.50 | 83.31 | 81.34 | 81.37 | 4415 | NYSE | URI | Wed, Jul 8, 2015 | 82.94 | 83.13 | 78.90 | 80.05 | 4414 | NYSE | URI | Tue, Jul 7, 2015 | 83.30 | 83.69 | 80.08 | 83.31 | 4413 | NYSE | URI | Mon, Jul 6, 2015 | 83.31 | 85.27 | 82.63 | 83.25 | 4412 | NYSE | URI | Thu, Jul 2, 2015 | 83.71 | 84.67 | 83.08 | 84.28 | 4411 | NYSE | URI | Wed, Jul 1, 2015 | 87.64 | 87.99 | 82.96 | 83.60 | 4410 | NYSE | URI | Tue, Jun 30, 2015 | 88.12 | 88.60 | 87.50 | 87.62 | 4409 | NYSE | URI | Mon, Jun 29, 2015 | 88.88 | 89.39 | 87.08 | 87.24 | 4408 | NYSE | URI | Fri, Jun 26, 2015 | 89.85 | 90.03 | 89.12 | 89.97 | 4407 | NYSE | URI | Thu, Jun 25, 2015 | 92.61 | 92.61 | 88.99 | 89.58 | 4406 | NYSE | URI | Wed, Jun 24, 2015 | 92.51 | 92.99 | 91.57 | 92.32 | 4405 | NYSE | URI | Tue, Jun 23, 2015 | 92.40 | 93.35 | 92.03 | 92.57 | 4404 | NYSE | URI | Mon, Jun 22, 2015 | 92.25 | 92.65 | 91.13 | 92.13 | 4403 | NYSE | URI | Fri, Jun 19, 2015 | 92.18 | 92.73 | 91.76 | 91.92 | 4402 | NYSE | URI | Thu, Jun 18, 2015 | 90.77 | 93.00 | 90.71 | 92.58 | 4401 | NYSE | URI | Wed, Jun 17, 2015 | 88.93 | 91.05 | 88.82 | 90.53 | 4400 | NYSE | URI | Tue, Jun 16, 2015 | 89.11 | 89.50 | 86.88 | 88.76 | 4399 | NYSE | URI | Mon, Jun 15, 2015 | 90.78 | 91.76 | 89.85 | 91.14 | 4398 | NYSE | URI | Fri, Jun 12, 2015 | 90.84 | 92.25 | 89.87 | 91.44 | 4397 | NYSE | URI | Thu, Jun 11, 2015 | 89.77 | 90.36 | 89.60 | 89.72 | 4396 | NYSE | URI | Wed, Jun 10, 2015 | 89.57 | 90.34 | 89.07 | 89.68 | 4395 | NYSE | URI | Tue, Jun 9, 2015 | 90.23 | 90.58 | 88.46 | 88.88 | 4394 | NYSE | URI | Mon, Jun 8, 2015 | 91.87 | 92.32 | 90.17 | 90.34 | 4393 | NYSE | URI | Fri, Jun 5, 2015 | 91.51 | 92.27 | 90.85 | 91.86 | 4392 | NYSE | URI | Thu, Jun 4, 2015 | 90.85 | 91.85 | 90.70 | 91.19 | 4391 | NYSE | URI | Wed, Jun 3, 2015 | 92.28 | 92.94 | 91.18 | 91.63 | 4390 | NYSE | URI | Tue, Jun 2, 2015 | 90.20 | 92.88 | 90.18 | 92.06 | 4389 | NYSE | URI | Mon, Jun 1, 2015 | 89.68 | 90.81 | 88.52 | 90.38 | 4388 | NYSE | URI | Fri, May 29, 2015 | 92.67 | 93.32 | 87.90 | 88.91 | 4387 | NYSE | URI | Thu, May 28, 2015 | 101.00 | 101.00 | 94.27 | 94.95 | 4386 | NYSE | URI | Wed, May 27, 2015 | 104.45 | 105.44 | 104.09 | 104.50 | 4385 | NYSE | URI | Tue, May 26, 2015 | 104.70 | 105.12 | 103.89 | 104.36 | 4384 | NYSE | URI | Fri, May 22, 2015 | 104.99 | 105.36 | 103.64 | 104.89 | 4383 | NYSE | URI | Thu, May 21, 2015 | 103.01 | 105.83 | 103.01 | 105.13 | 4382 | NYSE | URI | Wed, May 20, 2015 | 101.96 | 103.40 | 101.09 | 103.25 | 4381 | NYSE | URI | Tue, May 19, 2015 | 104.16 | 104.27 | 101.64 | 102.01 | 4380 | NYSE | URI | Mon, May 18, 2015 | 103.21 | 103.79 | 102.45 | 103.61 | 4379 | NYSE | URI | Fri, May 15, 2015 | 102.91 | 103.48 | 100.90 | 103.17 | 4378 | NYSE | URI | Thu, May 14, 2015 | 103.83 | 104.24 | 102.47 | 103.05 | 4377 | NYSE | URI | Wed, May 13, 2015 | 103.00 | 104.68 | 102.91 | 103.48 | 4376 | NYSE | URI | Tue, May 12, 2015 | 100.69 | 103.40 | 100.17 | 102.98 | 4375 | NYSE | URI | Mon, May 11, 2015 | 101.18 | 101.99 | 99.56 | 101.65 | 4374 | NYSE | URI | Fri, May 8, 2015 | 100.46 | 101.50 | 99.98 | 101.41 | 4373 | NYSE | URI | Thu, May 7, 2015 | 99.51 | 100.05 | 98.00 | 99.30 | 4372 | NYSE | URI | Wed, May 6, 2015 | 100.99 | 101.59 | 99.34 | 99.85 | 4371 | NYSE | URI | Tue, May 5, 2015 | 99.22 | 102.94 | 99.10 | 100.53 | 4370 | NYSE | URI | Mon, May 4, 2015 | 99.45 | 99.99 | 98.50 | 99.02 | 4369 | NYSE | URI | Fri, May 1, 2015 | 96.88 | 99.54 | 96.88 | 99.27 | 4368 | NYSE | URI | Thu, Apr 30, 2015 | 97.21 | 98.64 | 96.15 | 96.58 | 4367 | NYSE | URI | Wed, Apr 29, 2015 | 96.03 | 98.49 | 95.92 | 97.76 | 4366 | NYSE | URI | Tue, Apr 28, 2015 | 96.57 | 96.96 | 95.20 | 96.24 | 4365 | NYSE | URI | Mon, Apr 27, 2015 | 96.98 | 97.88 | 96.03 | 96.52 | 4364 | NYSE | URI | Fri, Apr 24, 2015 | 99.27 | 99.43 | 96.34 | 96.64 | 4363 | NYSE | URI | Thu, Apr 23, 2015 | 96.05 | 99.00 | 96.00 | 98.53 | 4362 | NYSE | URI | Wed, Apr 22, 2015 | 94.00 | 97.52 | 93.72 | 95.79 | 4361 | NYSE | URI | Tue, Apr 21, 2015 | 99.25 | 99.43 | 96.87 | 97.90 | 4360 | NYSE | URI | Mon, Apr 20, 2015 | 98.00 | 99.15 | 97.00 | 98.86 | 4359 | NYSE | URI | Fri, Apr 17, 2015 | 96.67 | 97.11 | 95.26 | 96.46 | 4358 | NYSE | URI | Thu, Apr 16, 2015 | 98.74 | 98.98 | 97.41 | 97.49 | 4357 | NYSE | URI | Wed, Apr 15, 2015 | 97.60 | 100.02 | 96.74 | 99.30 | 4356 | NYSE | URI | Tue, Apr 14, 2015 | 95.54 | 97.67 | 95.50 | 97.57 | 4355 | NYSE | URI | Mon, Apr 13, 2015 | 95.96 | 96.75 | 95.60 | 95.83 | 4354 | NYSE | URI | Fri, Apr 10, 2015 | 95.24 | 96.05 | 94.55 | 95.96 | 4353 | NYSE | URI | Thu, Apr 9, 2015 | 93.01 | 94.72 | 92.70 | 94.66 | 4352 | NYSE | URI | Wed, Apr 8, 2015 | 92.97 | 94.14 | 91.74 | 93.17 | 4351 | NYSE | URI | Tue, Apr 7, 2015 | 93.61 | 94.19 | 92.75 | 92.94 | 4350 | NYSE | URI | Mon, Apr 6, 2015 | 90.16 | 94.07 | 90.00 | 93.63 | 4349 | NYSE | URI | Thu, Apr 2, 2015 | 91.38 | 92.35 | 90.62 | 90.65 | 4348 | NYSE | URI | Wed, Apr 1, 2015 | 90.46 | 92.73 | 90.40 | 91.48 | 4347 | NYSE | URI | Tue, Mar 31, 2015 | 91.13 | 92.15 | 90.27 | 91.16 | 4346 | NYSE | URI | Mon, Mar 30, 2015 | 90.64 | 92.32 | 90.51 | 91.86 | 4345 | NYSE | URI | Fri, Mar 27, 2015 | 90.60 | 90.92 | 89.04 | 90.05 | 4344 | NYSE | URI | Thu, Mar 26, 2015 | 88.49 | 92.11 | 88.25 | 91.09 | 4343 | NYSE | URI | Wed, Mar 25, 2015 | 89.80 | 90.60 | 89.17 | 89.17 | 4342 | NYSE | URI | Tue, Mar 24, 2015 | 88.48 | 89.69 | 88.30 | 88.91 | 4341 | NYSE | URI | Mon, Mar 23, 2015 | 88.67 | 88.92 | 88.07 | 88.69 | 4340 | NYSE | URI | Fri, Mar 20, 2015 | 89.07 | 89.30 | 88.13 | 88.85 | 4339 | NYSE | URI | Thu, Mar 19, 2015 | 88.85 | 88.85 | 87.66 | 88.48 | 4338 | NYSE | URI | Wed, Mar 18, 2015 | 86.82 | 89.80 | 86.00 | 88.92 | 4337 | NYSE | URI | Tue, Mar 17, 2015 | 87.76 | 88.77 | 87.20 | 87.33 | 4336 | NYSE | URI | Mon, Mar 16, 2015 | 88.24 | 88.72 | 87.00 | 87.79 | 4335 | NYSE | URI | Fri, Mar 13, 2015 | 87.49 | 87.97 | 86.10 | 87.80 | 4334 | NYSE | URI | Thu, Mar 12, 2015 | 87.87 | 89.07 | 87.78 | 88.20 | 4333 | NYSE | URI | Wed, Mar 11, 2015 | 87.08 | 88.21 | 86.50 | 87.61 | 4332 | NYSE | URI | Tue, Mar 10, 2015 | 89.46 | 89.47 | 86.38 | 87.05 | 4331 | NYSE | URI | Mon, Mar 9, 2015 | 91.00 | 91.21 | 90.13 | 90.82 | 4330 | NYSE | URI | Fri, Mar 6, 2015 | 90.75 | 92.46 | 90.25 | 90.50 | 4329 | NYSE | URI | Thu, Mar 5, 2015 | 92.54 | 92.55 | 90.76 | 92.06 | 4328 | NYSE | URI | Wed, Mar 4, 2015 | 94.00 | 94.00 | 91.20 | 92.34 | 4327 | NYSE | URI | Tue, Mar 3, 2015 | 94.90 | 95.50 | 93.99 | 94.31 | 4326 | NYSE | URI | Mon, Mar 2, 2015 | 95.01 | 95.27 | 93.49 | 94.66 | 4325 | NYSE | URI | Fri, Feb 27, 2015 | 94.36 | 94.84 | 93.00 | 93.06 | 4324 | NYSE | URI | Thu, Feb 26, 2015 | 94.36 | 94.84 | 93.40 | 94.26 | 4323 | NYSE | URI | Wed, Feb 25, 2015 | 94.06 | 94.41 | 92.99 | 94.06 | 4322 | NYSE | URI | Tue, Feb 24, 2015 | 94.59 | 95.04 | 93.48 | 93.86 | 4321 | NYSE | URI | Mon, Feb 23, 2015 | 95.43 | 95.90 | 94.01 | 94.54 | 4320 | NYSE | URI | Fri, Feb 20, 2015 | 94.69 | 96.03 | 93.53 | 95.98 | 4319 | NYSE | URI | Thu, Feb 19, 2015 | 93.81 | 95.46 | 93.03 | 94.81 | 4318 | NYSE | URI | Wed, Feb 18, 2015 | 94.79 | 95.63 | 94.10 | 95.39 | 4317 | NYSE | URI | Tue, Feb 17, 2015 | 92.94 | 94.76 | 92.45 | 94.29 | 4316 | NYSE | URI | Fri, Feb 13, 2015 | 91.99 | 93.91 | 91.80 | 92.98 | 4315 | NYSE | URI | Thu, Feb 12, 2015 | 90.55 | 92.00 | 90.40 | 91.57 | 4314 | NYSE | URI | Wed, Feb 11, 2015 | 90.78 | 90.89 | 89.18 | 90.06 | 4313 | NYSE | URI | Tue, Feb 10, 2015 | 92.00 | 92.08 | 90.12 | 91.07 | 4312 | NYSE | URI | Mon, Feb 9, 2015 | 89.14 | 91.45 | 89.14 | 90.97 | 4311 | NYSE | URI | Fri, Feb 6, 2015 | 90.14 | 91.00 | 88.75 | 89.72 | 4310 | NYSE | URI | Thu, Feb 5, 2015 | 89.56 | 90.68 | 88.52 | 89.00 | 4309 | NYSE | URI | Wed, Feb 4, 2015 | 89.00 | 89.98 | 88.18 | 89.00 | 4308 | NYSE | URI | Tue, Feb 3, 2015 | 85.88 | 90.32 | 85.67 | 90.09 | 4307 | NYSE | URI | Mon, Feb 2, 2015 | 83.01 | 85.61 | 82.51 | 85.15 | 4306 | NYSE | URI | Fri, Jan 30, 2015 | 85.37 | 85.98 | 82.70 | 82.85 | 4305 | NYSE | URI | Thu, Jan 29, 2015 | 86.50 | 86.82 | 84.66 | 86.32 | 4304 | NYSE | URI | Wed, Jan 28, 2015 | 89.00 | 89.44 | 86.01 | 86.26 | 4303 | NYSE | URI | Tue, Jan 27, 2015 | 87.90 | 89.78 | 87.00 | 88.72 | 4302 | NYSE | URI | Mon, Jan 26, 2015 | 88.85 | 91.54 | 88.73 | 90.46 | 4301 | NYSE | URI | Fri, Jan 23, 2015 | 87.69 | 89.50 | 86.85 | 88.43 | 4300 | NYSE | URI | Thu, Jan 22, 2015 | 91.63 | 92.09 | 82.11 | 86.03 | 4299 | NYSE | URI | Wed, Jan 21, 2015 | 84.25 | 88.10 | 83.99 | 87.56 | 4298 | NYSE | URI | Tue, Jan 20, 2015 | 82.42 | 84.84 | 81.29 | 84.47 | 4297 | NYSE | URI | Fri, Jan 16, 2015 | 82.30 | 84.23 | 81.25 | 82.31 | 4296 | NYSE | URI | Thu, Jan 15, 2015 | 84.29 | 85.45 | 83.08 | 83.11 | 4295 | NYSE | URI | Wed, Jan 14, 2015 | 82.95 | 84.48 | 81.91 | 84.00 | 4294 | NYSE | URI | Tue, Jan 13, 2015 | 87.23 | 88.40 | 84.08 | 85.81 | 4293 | NYSE | URI | Mon, Jan 12, 2015 | 89.29 | 89.29 | 84.78 | 85.78 | 4292 | NYSE | URI | Fri, Jan 9, 2015 | 90.57 | 91.50 | 88.16 | 89.29 | 4291 | NYSE | URI | Thu, Jan 8, 2015 | 90.07 | 91.13 | 89.50 | 90.47 | 4290 | NYSE | URI | Wed, Jan 7, 2015 | 90.47 | 90.90 | 87.76 | 88.58 | 4289 | NYSE | URI | Tue, Jan 6, 2015 | 92.65 | 92.84 | 86.28 | 89.39 | 4288 | NYSE | URI | Mon, Jan 5, 2015 | 102.68 | 102.82 | 90.98 | 92.25 | 4287 | NYSE | URI | Fri, Jan 2, 2015 | 103.11 | 103.85 | 100.46 | 103.59 | 4286 | NYSE | URI | Wed, Dec 31, 2014 | 104.60 | 104.60 | 101.87 | 102.01 | 4285 | NYSE | URI | Tue, Dec 30, 2014 | 105.21 | 105.77 | 103.55 | 104.12 | 4284 | NYSE | URI | Mon, Dec 29, 2014 | 105.89 | 106.42 | 105.24 | 105.69 | 4283 | NYSE | URI | Fri, Dec 26, 2014 | 104.99 | 106.80 | 104.99 | 106.03 | 4282 | NYSE | URI | Wed, Dec 24, 2014 | 104.73 | 106.03 | 104.19 | 104.84 | 4281 | NYSE | URI | Tue, Dec 23, 2014 | 102.73 | 105.44 | 102.59 | 104.68 | 4280 | NYSE | URI | Mon, Dec 22, 2014 | 101.67 | 102.94 | 101.01 | 102.37 | 4279 | NYSE | URI | Fri, Dec 19, 2014 | 101.04 | 101.86 | 99.67 | 101.33 | 4278 | NYSE | URI | Thu, Dec 18, 2014 | 101.42 | 103.21 | 99.17 | 100.76 | 4277 | NYSE | URI | Wed, Dec 17, 2014 | 99.75 | 100.24 | 97.00 | 99.19 | 4276 | NYSE | URI | Tue, Dec 16, 2014 | 98.73 | 104.35 | 98.26 | 99.71 | 4275 | NYSE | URI | Mon, Dec 15, 2014 | 101.01 | 102.64 | 98.81 | 99.46 | 4274 | NYSE | URI | Fri, Dec 12, 2014 | 105.02 | 105.03 | 99.58 | 99.68 | 4273 | NYSE | URI | Thu, Dec 11, 2014 | 108.39 | 110.34 | 106.25 | 106.53 | 4272 | NYSE | URI | Wed, Dec 10, 2014 | 109.35 | 111.17 | 107.59 | 108.21 | 4271 | NYSE | URI | Tue, Dec 9, 2014 | 108.91 | 109.38 | 106.37 | 109.31 | 4270 | NYSE | URI | Mon, Dec 8, 2014 | 113.99 | 114.23 | 109.35 | 110.84 | 4269 | NYSE | URI | Fri, Dec 5, 2014 | 115.17 | 116.29 | 112.96 | 114.54 | 4268 | NYSE | URI | Thu, Dec 4, 2014 | 112.22 | 113.53 | 110.72 | 113.35 | 4267 | NYSE | URI | Wed, Dec 3, 2014 | 109.57 | 113.21 | 108.91 | 112.51 | 4266 | NYSE | URI | Tue, Dec 2, 2014 | 107.19 | 109.35 | 107.07 | 108.74 | 4265 | NYSE | URI | Mon, Dec 1, 2014 | 111.82 | 112.25 | 103.85 | 106.37 | 4264 | NYSE | URI | Fri, Nov 28, 2014 | 118.50 | 118.50 | 111.33 | 113.31 | 4263 | NYSE | URI | Wed, Nov 26, 2014 | 118.61 | 119.35 | 117.71 | 118.70 | 4262 | NYSE | URI | Tue, Nov 25, 2014 | 115.74 | 119.12 | 115.74 | 119.02 | 4261 | NYSE | URI | Mon, Nov 24, 2014 | 115.00 | 116.53 | 113.75 | 115.74 | 4260 | NYSE | URI | Fri, Nov 21, 2014 | 115.83 | 116.82 | 114.33 | 114.71 | 4259 | NYSE | URI | Thu, Nov 20, 2014 | 113.63 | 114.84 | 112.90 | 114.52 | 4258 | NYSE | URI | Wed, Nov 19, 2014 | 113.77 | 114.50 | 112.50 | 114.30 | 4257 | NYSE | URI | Tue, Nov 18, 2014 | 113.17 | 114.60 | 112.57 | 114.17 | 4256 | NYSE | URI | Mon, Nov 17, 2014 | 114.32 | 114.68 | 112.29 | 113.01 | 4255 | NYSE | URI | Fri, Nov 14, 2014 | 113.31 | 115.26 | 113.09 | 115.17 | 4254 | NYSE | URI | Thu, Nov 13, 2014 | 114.03 | 114.71 | 113.78 | 113.98 | 4253 | NYSE | URI | Wed, Nov 12, 2014 | 113.32 | 115.08 | 112.94 | 114.43 | 4252 | NYSE | URI | Tue, Nov 11, 2014 | 114.00 | 115.23 | 112.67 | 113.98 | 4251 | NYSE | URI | Mon, Nov 10, 2014 | 113.71 | 114.94 | 113.31 | 113.70 | 4250 | NYSE | URI | Fri, Nov 7, 2014 | 113.56 | 114.95 | 112.85 | 113.39 | 4249 | NYSE | URI | Thu, Nov 6, 2014 | 111.41 | 114.02 | 111.11 | 113.76 | 4248 | NYSE | URI | Wed, Nov 5, 2014 | 110.89 | 112.50 | 110.42 | 111.17 | 4247 | NYSE | URI | Tue, Nov 4, 2014 | 111.04 | 111.29 | 107.63 | 109.60 | 4246 | NYSE | URI | Mon, Nov 3, 2014 | 109.92 | 113.61 | 109.90 | 111.81 | 4245 | NYSE | URI | Fri, Oct 31, 2014 | 108.01 | 110.39 | 107.52 | 110.06 | 4244 | NYSE | URI | Thu, Oct 30, 2014 | 106.68 | 107.63 | 105.21 | 106.12 | 4243 | NYSE | URI | Wed, Oct 29, 2014 | 108.78 | 109.99 | 106.06 | 107.16 | 4242 | NYSE | URI | Tue, Oct 28, 2014 | 106.68 | 108.87 | 106.41 | 108.74 | 4241 | NYSE | URI | Mon, Oct 27, 2014 | 107.33 | 107.37 | 104.73 | 106.16 | 4240 | NYSE | URI | Fri, Oct 24, 2014 | 107.69 | 107.99 | 106.05 | 107.96 | 4239 | NYSE | URI | Thu, Oct 23, 2014 | 107.01 | 108.55 | 106.40 | 107.41 | 4238 | NYSE | URI | Wed, Oct 22, 2014 | 109.03 | 109.15 | 104.75 | 104.90 | 4237 | NYSE | URI | Tue, Oct 21, 2014 | 105.05 | 109.22 | 104.85 | 108.65 | 4236 | NYSE | URI | Mon, Oct 20, 2014 | 102.50 | 104.26 | 101.79 | 104.01 | 4235 | NYSE | URI | Fri, Oct 17, 2014 | 103.39 | 106.50 | 100.50 | 103.27 | 4234 | NYSE | URI | Thu, Oct 16, 2014 | 93.55 | 100.90 | 89.43 | 99.64 | 4233 | NYSE | URI | Wed, Oct 15, 2014 | 91.27 | 94.08 | 88.34 | 93.43 | 4232 | NYSE | URI | Tue, Oct 14, 2014 | 91.02 | 94.60 | 90.87 | 92.45 | 4231 | NYSE | URI | Mon, Oct 13, 2014 | 93.92 | 94.98 | 90.11 | 90.30 | 4230 | NYSE | URI | Fri, Oct 10, 2014 | 97.79 | 97.86 | 93.47 | 93.74 | 4229 | NYSE | URI | Thu, Oct 9, 2014 | 102.50 | 103.26 | 97.77 | 97.91 | 4228 | NYSE | URI | Wed, Oct 8, 2014 | 99.40 | 103.25 | 96.87 | 103.12 | 4227 | NYSE | URI | Tue, Oct 7, 2014 | 104.14 | 104.14 | 99.18 | 99.27 | 4226 | NYSE | URI | Mon, Oct 6, 2014 | 109.62 | 109.87 | 106.58 | 107.06 | 4225 | NYSE | URI | Fri, Oct 3, 2014 | 106.13 | 111.11 | 106.08 | 109.16 | 4224 | NYSE | URI | Thu, Oct 2, 2014 | 104.35 | 105.97 | 101.51 | 105.45 | 4223 | NYSE | URI | Wed, Oct 1, 2014 | 110.92 | 110.98 | 103.43 | 104.43 | 4222 | NYSE | URI | Tue, Sep 30, 2014 | 112.75 | 113.73 | 110.88 | 111.10 | 4221 | NYSE | URI | Mon, Sep 29, 2014 | 110.61 | 112.78 | 110.48 | 112.52 | 4220 | NYSE | URI | Fri, Sep 26, 2014 | 110.99 | 112.61 | 110.74 | 112.50 | 4219 | NYSE | URI | Thu, Sep 25, 2014 | 113.88 | 113.98 | 110.77 | 110.98 | 4218 | NYSE | URI | Wed, Sep 24, 2014 | 113.23 | 114.22 | 112.35 | 114.14 | 4217 | NYSE | URI | Tue, Sep 23, 2014 | 114.00 | 114.72 | 113.00 | 113.47 | 4216 | NYSE | URI | Mon, Sep 22, 2014 | 116.97 | 117.16 | 114.57 | 114.85 | 4215 | NYSE | URI | Fri, Sep 19, 2014 | 119.68 | 119.68 | 116.70 | 116.70 | 4214 | NYSE | URI | Thu, Sep 18, 2014 | 118.50 | 118.95 | 117.21 | 118.70 | 4213 | NYSE | URI | Wed, Sep 17, 2014 | 118.00 | 118.49 | 117.07 | 117.64 | 4212 | NYSE | URI | Tue, Sep 16, 2014 | 115.68 | 118.04 | 115.50 | 117.71 | 4211 | NYSE | URI | Mon, Sep 15, 2014 | 117.50 | 118.85 | 115.65 | 116.29 | 4210 | NYSE | URI | Fri, Sep 12, 2014 | 116.42 | 116.91 | 115.63 | 116.60 | 4209 | NYSE | URI | Thu, Sep 11, 2014 | 114.73 | 116.14 | 114.03 | 116.10 | 4208 | NYSE | URI | Wed, Sep 10, 2014 | 115.77 | 116.20 | 113.29 | 115.20 | 4207 | NYSE | URI | Tue, Sep 9, 2014 | 118.11 | 118.62 | 115.22 | 115.56 | 4206 | NYSE | URI | Mon, Sep 8, 2014 | 118.27 | 119.01 | 118.01 | 118.30 | 4205 | NYSE | URI | Fri, Sep 5, 2014 | 118.17 | 118.91 | 117.11 | 118.51 | 4204 | NYSE | URI | Thu, Sep 4, 2014 | 118.45 | 119.79 | 117.90 | 118.30 | 4203 | NYSE | URI | Wed, Sep 3, 2014 | 119.44 | 119.83 | 117.63 | 118.22 | 4202 | NYSE | URI | Tue, Sep 2, 2014 | 118.45 | 119.50 | 117.56 | 118.84 | 4201 | NYSE | URI | Fri, Aug 29, 2014 | 117.80 | 118.28 | 117.23 | 117.65 | 4200 | NYSE | URI | Thu, Aug 28, 2014 | 116.74 | 117.49 | 115.69 | 117.10 | 4199 | NYSE | URI | Wed, Aug 27, 2014 | 118.16 | 118.58 | 116.69 | 117.64 | 4198 | NYSE | URI | Tue, Aug 26, 2014 | 118.29 | 118.77 | 117.50 | 118.33 | 4197 | NYSE | URI | Mon, Aug 25, 2014 | 118.41 | 119.18 | 117.42 | 117.98 | 4196 | NYSE | URI | Fri, Aug 22, 2014 | 116.27 | 117.97 | 115.50 | 117.23 | 4195 | NYSE | URI | Thu, Aug 21, 2014 | 116.81 | 116.86 | 115.24 | 116.27 | 4194 | NYSE | URI | Wed, Aug 20, 2014 | 114.76 | 116.99 | 114.55 | 116.70 | 4193 | NYSE | URI | Tue, Aug 19, 2014 | 114.90 | 116.63 | 114.67 | 115.41 | 4192 | NYSE | URI | Mon, Aug 18, 2014 | 112.64 | 114.46 | 112.39 | 114.29 | 4191 | NYSE | URI | Fri, Aug 15, 2014 | 112.15 | 112.47 | 109.50 | 111.71 | 4190 | NYSE | URI | Thu, Aug 14, 2014 | 111.66 | 112.09 | 111.17 | 111.55 | 4189 | NYSE | URI | Wed, Aug 13, 2014 | 110.50 | 111.68 | 109.77 | 110.85 | 4188 | NYSE | URI | Tue, Aug 12, 2014 | 109.24 | 110.17 | 108.73 | 109.63 | 4187 | NYSE | URI | Mon, Aug 11, 2014 | 108.43 | 110.36 | 108.25 | 109.42 | 4186 | NYSE | URI | Fri, Aug 8, 2014 | 105.25 | 107.32 | 104.33 | 107.25 | 4185 | NYSE | URI | Thu, Aug 7, 2014 | 106.43 | 108.30 | 104.80 | 105.23 | 4184 | NYSE | URI | Wed, Aug 6, 2014 | 105.50 | 106.48 | 104.67 | 105.44 | 4183 | NYSE | URI | Tue, Aug 5, 2014 | 106.61 | 107.44 | 104.90 | 105.77 | 4182 | NYSE | URI | Mon, Aug 4, 2014 | 106.20 | 107.37 | 105.15 | 106.98 | 4181 | NYSE | URI | Fri, Aug 1, 2014 | 104.64 | 107.06 | 103.60 | 105.87 | 4180 | NYSE | URI | Thu, Jul 31, 2014 | 108.87 | 109.41 | 104.54 | 105.90 | 4179 | NYSE | URI | Wed, Jul 30, 2014 | 111.63 | 111.75 | 109.61 | 110.55 | 4178 | NYSE | URI | Tue, Jul 29, 2014 | 111.43 | 112.38 | 110.28 | 110.46 | 4177 | NYSE | URI | Mon, Jul 28, 2014 | 112.95 | 112.95 | 110.67 | 111.18 | 4176 | NYSE | URI | Fri, Jul 25, 2014 | 112.34 | 113.18 | 112.11 | 112.69 | 4175 | NYSE | URI | Thu, Jul 24, 2014 | 113.07 | 113.84 | 112.33 | 112.63 | 4174 | NYSE | URI | Wed, Jul 23, 2014 | 113.94 | 114.00 | 112.56 | 112.77 | 4173 | NYSE | URI | Tue, Jul 22, 2014 | 112.10 | 113.96 | 112.02 | 113.33 | 4172 | NYSE | URI | Mon, Jul 21, 2014 | 111.08 | 112.25 | 111.06 | 111.78 | 4171 | NYSE | URI | Fri, Jul 18, 2014 | 110.51 | 112.15 | 110.10 | 112.04 | 4170 | NYSE | URI | Thu, Jul 17, 2014 | 111.94 | 114.95 | 109.00 | 110.06 | 4169 | NYSE | URI | Wed, Jul 16, 2014 | 108.60 | 108.86 | 107.30 | 108.23 | 4168 | NYSE | URI | Tue, Jul 15, 2014 | 109.51 | 110.00 | 107.28 | 107.66 | 4167 | NYSE | URI | Mon, Jul 14, 2014 | 108.45 | 109.60 | 108.02 | 109.50 | 4166 | NYSE | URI | Fri, Jul 11, 2014 | 107.34 | 107.85 | 106.16 | 107.39 | 4165 | NYSE | URI | Thu, Jul 10, 2014 | 106.43 | 108.54 | 105.25 | 107.69 | 4164 | NYSE | URI | Wed, Jul 9, 2014 | 106.63 | 108.39 | 106.60 | 108.35 | 4163 | NYSE | URI | Tue, Jul 8, 2014 | 106.39 | 106.91 | 104.85 | 106.28 | 4162 | NYSE | URI | Mon, Jul 7, 2014 | 108.25 | 108.50 | 106.15 | 106.36 | 4161 | NYSE | URI | Thu, Jul 3, 2014 | 108.45 | 109.18 | 107.95 | 108.96 | 4160 | NYSE | URI | Wed, Jul 2, 2014 | 106.75 | 108.39 | 106.75 | 107.50 | 4159 | NYSE | URI | Tue, Jul 1, 2014 | 105.44 | 107.47 | 104.99 | 107.21 | 4158 | NYSE | URI | Mon, Jun 30, 2014 | 104.98 | 105.21 | 104.14 | 104.73 | 4157 | NYSE | URI | Fri, Jun 27, 2014 | 105.01 | 105.68 | 104.12 | 104.89 | 4156 | NYSE | URI | Thu, Jun 26, 2014 | 105.58 | 105.78 | 103.93 | 105.28 | 4155 | NYSE | URI | Wed, Jun 25, 2014 | 103.79 | 105.65 | 103.11 | 105.58 | 4154 | NYSE | URI | Tue, Jun 24, 2014 | 105.37 | 106.60 | 103.64 | 103.71 | 4153 | NYSE | URI | Mon, Jun 23, 2014 | 106.00 | 106.42 | 104.85 | 105.37 | 4152 | NYSE | URI | Fri, Jun 20, 2014 | 104.29 | 105.34 | 103.64 | 105.25 | 4151 | NYSE | URI | Thu, Jun 19, 2014 | 104.85 | 104.85 | 103.39 | 104.23 | 4150 | NYSE | URI | Wed, Jun 18, 2014 | 103.13 | 104.86 | 102.50 | 104.77 | 4149 | NYSE | URI | Tue, Jun 17, 2014 | 103.20 | 103.81 | 101.80 | 102.75 | 4148 | NYSE | URI | Mon, Jun 16, 2014 | 104.69 | 105.59 | 103.88 | 105.16 | 4147 | NYSE | URI | Fri, Jun 13, 2014 | 105.14 | 105.93 | 104.17 | 105.39 | 4146 | NYSE | URI | Thu, Jun 12, 2014 | 106.55 | 107.00 | 104.36 | 105.01 | 4145 | NYSE | URI | Wed, Jun 11, 2014 | 105.99 | 107.45 | 104.80 | 107.05 | 4144 | NYSE | URI | Tue, Jun 10, 2014 | 107.00 | 107.50 | 105.33 | 107.17 | 4143 | NYSE | URI | Mon, Jun 9, 2014 | 105.53 | 108.46 | 105.53 | 107.74 | 4142 | NYSE | URI | Fri, Jun 6, 2014 | 105.77 | 106.56 | 105.12 | 105.97 | 4141 | NYSE | URI | Thu, Jun 5, 2014 | 103.04 | 106.73 | 103.00 | 105.95 | 4140 | NYSE | URI | Wed, Jun 4, 2014 | 101.00 | 102.44 | 100.66 | 102.21 | 4139 | NYSE | URI | Tue, Jun 3, 2014 | 100.53 | 102.00 | 100.15 | 100.99 | 4138 | NYSE | URI | Mon, Jun 2, 2014 | 100.77 | 101.73 | 99.19 | 101.50 | 4137 | NYSE | URI | Fri, May 30, 2014 | 101.63 | 101.86 | 100.31 | 101.05 | 4136 | NYSE | URI | Thu, May 29, 2014 | 101.27 | 101.51 | 100.20 | 101.51 | 4135 | NYSE | URI | Wed, May 28, 2014 | 101.27 | 101.76 | 100.09 | 100.93 | 4134 | NYSE | URI | Tue, May 27, 2014 | 101.09 | 102.48 | 100.73 | 101.27 | 4133 | NYSE | URI | Fri, May 23, 2014 | 98.99 | 99.95 | 98.00 | 99.89 | 4132 | NYSE | URI | Thu, May 22, 2014 | 97.65 | 99.09 | 97.07 | 98.78 | 4131 | NYSE | URI | Wed, May 21, 2014 | 96.78 | 98.49 | 96.59 | 97.47 | 4130 | NYSE | URI | Tue, May 20, 2014 | 96.52 | 97.72 | 95.35 | 96.38 | 4129 | NYSE | URI | Mon, May 19, 2014 | 95.30 | 97.10 | 95.17 | 96.61 | 4128 | NYSE | URI | Fri, May 16, 2014 | 94.35 | 96.17 | 93.14 | 95.36 | 4127 | NYSE | URI | Thu, May 15, 2014 | 96.07 | 96.73 | 91.93 | 94.44 | 4126 | NYSE | URI | Wed, May 14, 2014 | 97.46 | 98.73 | 96.62 | 96.73 | 4125 | NYSE | URI | Tue, May 13, 2014 | 97.79 | 99.25 | 97.22 | 97.65 | 4124 | NYSE | URI | Mon, May 12, 2014 | 93.89 | 97.87 | 93.83 | 97.67 | 4123 | NYSE | URI | Fri, May 9, 2014 | 92.71 | 93.71 | 91.29 | 93.47 | 4122 | NYSE | URI | Thu, May 8, 2014 | 93.17 | 95.41 | 92.59 | 92.89 | 4121 | NYSE | URI | Wed, May 7, 2014 | 94.31 | 94.70 | 92.15 | 93.34 | 4120 | NYSE | URI | Tue, May 6, 2014 | 93.90 | 94.66 | 93.33 | 93.43 | 4119 | NYSE | URI | Mon, May 5, 2014 | 93.39 | 94.86 | 92.56 | 94.45 | 4118 | NYSE | URI | Fri, May 2, 2014 | 93.16 | 94.54 | 92.56 | 94.00 | 4117 | NYSE | URI | Thu, May 1, 2014 | 94.16 | 95.99 | 92.97 | 93.17 | 4116 | NYSE | URI | Wed, Apr 30, 2014 | 92.70 | 93.83 | 91.80 | 93.83 | 4115 | NYSE | URI | Tue, Apr 29, 2014 | 91.25 | 93.21 | 91.01 | 92.89 | 4114 | NYSE | URI | Mon, Apr 28, 2014 | 93.06 | 93.39 | 88.36 | 90.37 | 4113 | NYSE | URI | Fri, Apr 25, 2014 | 94.29 | 94.56 | 92.15 | 92.35 | 4112 | NYSE | URI | Thu, Apr 24, 2014 | 96.06 | 96.12 | 93.36 | 95.02 | 4111 | NYSE | URI | Wed, Apr 23, 2014 | 96.15 | 96.47 | 93.60 | 94.46 | 4110 | NYSE | URI | Tue, Apr 22, 2014 | 93.65 | 96.41 | 93.41 | 96.10 | 4109 | NYSE | URI | Mon, Apr 21, 2014 | 94.28 | 94.43 | 92.05 | 93.25 | 4108 | NYSE | URI | Thu, Apr 17, 2014 | 94.50 | 96.00 | 92.61 | 93.47 | 4107 | NYSE | URI | Wed, Apr 16, 2014 | 90.03 | 91.66 | 89.70 | 91.49 | 4106 | NYSE | URI | Tue, Apr 15, 2014 | 88.03 | 88.86 | 85.88 | 88.49 | 4105 | NYSE | URI | Mon, Apr 14, 2014 | 88.26 | 88.93 | 85.80 | 87.18 | 4104 | NYSE | URI | Fri, Apr 11, 2014 | 87.71 | 89.38 | 86.41 | 87.41 | 4103 | NYSE | URI | Thu, Apr 10, 2014 | 91.07 | 92.19 | 87.76 | 88.17 | 4102 | NYSE | URI | Wed, Apr 9, 2014 | 88.70 | 91.45 | 88.07 | 90.98 | 4101 | NYSE | URI | Tue, Apr 8, 2014 | 85.75 | 88.60 | 85.11 | 87.90 | 4100 | NYSE | URI | Mon, Apr 7, 2014 | 91.35 | 91.44 | 85.01 | 85.66 | 4099 | NYSE | URI | Fri, Apr 4, 2014 | 95.36 | 95.94 | 91.31 | 91.87 | 4098 | NYSE | URI | Thu, Apr 3, 2014 | 94.75 | 95.84 | 93.44 | 94.57 | 4097 | NYSE | URI | Wed, Apr 2, 2014 | 96.62 | 96.67 | 94.85 | 95.04 | 4096 | NYSE | URI | Tue, Apr 1, 2014 | 95.20 | 96.72 | 95.03 | 95.94 | 4095 | NYSE | URI | Mon, Mar 31, 2014 | 93.74 | 95.67 | 92.97 | 94.94 | 4094 | NYSE | URI | Fri, Mar 28, 2014 | 91.32 | 93.14 | 90.50 | 92.43 | 4093 | NYSE | URI | Thu, Mar 27, 2014 | 91.54 | 92.13 | 89.70 | 90.83 | 4092 | NYSE | URI | Wed, Mar 26, 2014 | 93.91 | 94.23 | 91.44 | 91.68 | 4091 | NYSE | URI | Tue, Mar 25, 2014 | 93.85 | 94.00 | 91.76 | 93.13 | 4090 | NYSE | URI | Mon, Mar 24, 2014 | 95.60 | 95.67 | 91.30 | 92.69 | 4089 | NYSE | URI | Fri, Mar 21, 2014 | 95.14 | 96.51 | 94.50 | 94.91 | 4088 | NYSE | URI | Thu, Mar 20, 2014 | 92.09 | 94.83 | 92.05 | 94.76 | 4087 | NYSE | URI | Wed, Mar 19, 2014 | 91.99 | 93.32 | 91.35 | 92.66 | 4086 | NYSE | URI | Tue, Mar 18, 2014 | 91.09 | 92.17 | 90.57 | 91.88 | 4085 | NYSE | URI | Mon, Mar 17, 2014 | 91.04 | 92.84 | 90.76 | 90.91 | 4084 | NYSE | URI | Fri, Mar 14, 2014 | 88.90 | 91.21 | 88.90 | 90.09 | 4083 | NYSE | URI | Thu, Mar 13, 2014 | 92.22 | 92.45 | 88.60 | 89.31 | 4082 | NYSE | URI | Wed, Mar 12, 2014 | 89.50 | 91.92 | 88.50 | 91.92 | 4081 | NYSE | URI | Tue, Mar 11, 2014 | 91.99 | 92.60 | 89.63 | 89.95 | 4080 | NYSE | URI | Mon, Mar 10, 2014 | 90.62 | 92.79 | 90.62 | 91.82 | 4079 | NYSE | URI | Fri, Mar 7, 2014 | 89.91 | 89.91 | 88.17 | 88.49 | 4078 | NYSE | URI | Thu, Mar 6, 2014 | 89.85 | 90.40 | 88.36 | 88.50 | 4077 | NYSE | URI | Wed, Mar 5, 2014 | 90.26 | 90.69 | 89.17 | 89.33 | 4076 | NYSE | URI | Tue, Mar 4, 2014 | 89.41 | 91.03 | 88.73 | 90.52 | 4075 | NYSE | URI | Mon, Mar 3, 2014 | 86.81 | 88.26 | 86.20 | 87.50 | 4074 | NYSE | URI | Fri, Feb 28, 2014 | 88.37 | 89.08 | 87.64 | 88.34 | 4073 | NYSE | URI | Thu, Feb 27, 2014 | 86.22 | 88.55 | 86.07 | 88.08 | 4072 | NYSE | URI | Wed, Feb 26, 2014 | 88.30 | 88.38 | 86.00 | 86.21 | 4071 | NYSE | URI | Tue, Feb 25, 2014 | 87.31 | 89.10 | 86.99 | 87.90 | 4070 | NYSE | URI | Mon, Feb 24, 2014 | 87.09 | 88.76 | 87.01 | 87.43 | 4069 | NYSE | URI | Fri, Feb 21, 2014 | 86.77 | 87.82 | 86.55 | 86.59 | 4068 | NYSE | URI | Thu, Feb 20, 2014 | 84.58 | 87.25 | 84.01 | 86.78 | 4067 | NYSE | URI | Wed, Feb 19, 2014 | 85.36 | 85.71 | 84.27 | 84.59 | 4066 | NYSE | URI | Tue, Feb 18, 2014 | 83.99 | 85.60 | 83.99 | 85.11 | 4065 | NYSE | URI | Fri, Feb 14, 2014 | 82.46 | 83.70 | 82.31 | 83.31 | 4064 | NYSE | URI | Thu, Feb 13, 2014 | 81.43 | 83.42 | 81.22 | 82.71 | 4063 | NYSE | URI | Wed, Feb 12, 2014 | 82.70 | 83.57 | 81.91 | 82.63 | 4062 | NYSE | URI | Tue, Feb 11, 2014 | 79.47 | 82.34 | 79.44 | 81.91 | 4061 | NYSE | URI | Mon, Feb 10, 2014 | 80.44 | 80.56 | 78.73 | 79.18 | 4060 | NYSE | URI | Fri, Feb 7, 2014 | 79.87 | 81.37 | 79.70 | 80.60 | 4059 | NYSE | URI | Thu, Feb 6, 2014 | 77.34 | 79.95 | 77.31 | 79.45 | 4058 | NYSE | URI | Wed, Feb 5, 2014 | 76.96 | 77.46 | 75.42 | 76.81 | 4057 | NYSE | URI | Tue, Feb 4, 2014 | 74.95 | 78.14 | 74.88 | 76.87 | 4056 | NYSE | URI | Mon, Feb 3, 2014 | 81.12 | 81.53 | 74.32 | 74.46 | 4055 | NYSE | URI | Fri, Jan 31, 2014 | 80.70 | 82.14 | 80.12 | 80.94 | 4054 | NYSE | URI | Thu, Jan 30, 2014 | 81.06 | 82.68 | 80.26 | 81.60 | 4053 | NYSE | URI | Wed, Jan 29, 2014 | 80.72 | 81.31 | 79.09 | 79.99 | 4052 | NYSE | URI | Tue, Jan 28, 2014 | 78.75 | 81.64 | 78.75 | 81.56 | 4051 | NYSE | URI | Mon, Jan 27, 2014 | 79.86 | 80.30 | 76.12 | 78.23 | 4050 | NYSE | URI | Fri, Jan 24, 2014 | 82.82 | 82.87 | 79.06 | 79.50 | 4049 | NYSE | URI | Thu, Jan 23, 2014 | 80.92 | 84.20 | 80.38 | 83.32 | 4048 | NYSE | URI | Wed, Jan 22, 2014 | 81.95 | 82.12 | 80.75 | 81.59 | 4047 | NYSE | URI | Tue, Jan 21, 2014 | 82.29 | 82.29 | 80.45 | 81.51 | 4046 | NYSE | URI | Fri, Jan 17, 2014 | 81.90 | 82.22 | 80.84 | 81.09 | 4045 | NYSE | URI | Thu, Jan 16, 2014 | 81.74 | 82.57 | 81.31 | 82.01 | 4044 | NYSE | URI | Wed, Jan 15, 2014 | 79.68 | 82.00 | 79.35 | 81.68 | 4043 | NYSE | URI | Tue, Jan 14, 2014 | 77.99 | 78.82 | 77.16 | 78.82 | 4042 | NYSE | URI | Mon, Jan 13, 2014 | 79.04 | 79.64 | 76.79 | 77.08 | 4041 | NYSE | URI | Fri, Jan 10, 2014 | 78.18 | 79.33 | 78.07 | 79.15 | 4040 | NYSE | URI | Thu, Jan 9, 2014 | 79.36 | 79.43 | 77.85 | 78.26 | 4039 | NYSE | URI | Wed, Jan 8, 2014 | 77.74 | 79.36 | 77.47 | 78.78 | 4038 | NYSE | URI | Tue, Jan 7, 2014 | 77.71 | 78.79 | 77.59 | 77.78 | 4037 | NYSE | URI | Mon, Jan 6, 2014 | 77.18 | 78.37 | 77.05 | 77.37 | 4036 | NYSE | URI | Fri, Jan 3, 2014 | 76.58 | 77.43 | 76.45 | 77.16 | 4035 | NYSE | URI | Thu, Jan 2, 2014 | 77.27 | 77.73 | 75.51 | 76.49 | 4034 | NYSE | URI | Tue, Dec 31, 2013 | 77.37 | 78.14 | 77.21 | 77.95 | 4033 | NYSE | URI | Mon, Dec 30, 2013 | 77.37 | 77.50 | 76.71 | 76.99 | 4032 | NYSE | URI | Fri, Dec 27, 2013 | 78.23 | 78.23 | 77.06 | 77.24 | 4031 | NYSE | URI | Thu, Dec 26, 2013 | 77.20 | 78.37 | 77.20 | 77.87 | 4030 | NYSE | URI | Tue, Dec 24, 2013 | 77.48 | 77.85 | 76.65 | 76.81 | 4029 | NYSE | URI | Mon, Dec 23, 2013 | 77.74 | 78.05 | 76.91 | 77.10 | 4028 | NYSE | URI | Fri, Dec 20, 2013 | 74.32 | 77.48 | 74.17 | 77.35 | 4027 | NYSE | URI | Thu, Dec 19, 2013 | 75.64 | 76.49 | 74.81 | 74.87 | 4026 | NYSE | URI | Wed, Dec 18, 2013 | 75.54 | 75.75 | 73.15 | 75.72 | 4025 | NYSE | URI | Tue, Dec 17, 2013 | 73.33 | 74.75 | 73.03 | 74.10 | 4024 | NYSE | URI | Mon, Dec 16, 2013 | 72.86 | 73.77 | 72.80 | 73.32 | 4023 | NYSE | URI | Fri, Dec 13, 2013 | 70.62 | 72.33 | 70.59 | 71.99 | 4022 | NYSE | URI | Thu, Dec 12, 2013 | 69.83 | 71.04 | 69.51 | 70.59 | 4021 | NYSE | URI | Wed, Dec 11, 2013 | 71.92 | 72.25 | 69.81 | 69.98 | 4020 | NYSE | URI | Tue, Dec 10, 2013 | 71.69 | 72.97 | 71.14 | 71.72 | 4019 | NYSE | URI | Mon, Dec 9, 2013 | 69.91 | 71.88 | 69.75 | 70.99 | 4018 | NYSE | URI | Fri, Dec 6, 2013 | 69.30 | 70.95 | 69.30 | 69.97 | 4017 | NYSE | URI | Thu, Dec 5, 2013 | 68.02 | 69.18 | 68.02 | 68.85 | 4016 | NYSE | URI | Wed, Dec 4, 2013 | 68.30 | 69.00 | 67.79 | 68.51 | 4015 | NYSE | URI | Tue, Dec 3, 2013 | 69.41 | 69.89 | 68.50 | 68.78 | 4014 | NYSE | URI | Mon, Dec 2, 2013 | 69.05 | 70.86 | 68.81 | 69.97 | 4013 | NYSE | URI | Fri, Nov 29, 2013 | 68.95 | 69.38 | 68.31 | 68.73 | 4012 | NYSE | URI | Wed, Nov 27, 2013 | 68.84 | 69.25 | 68.30 | 68.89 | 4011 | NYSE | URI | Tue, Nov 26, 2013 | 68.65 | 69.31 | 68.10 | 69.04 | 4010 | NYSE | URI | Mon, Nov 25, 2013 | 69.09 | 69.35 | 68.09 | 68.76 | 4009 | NYSE | URI | Fri, Nov 22, 2013 | 67.20 | 69.40 | 67.07 | 68.84 | 4008 | NYSE | URI | Thu, Nov 21, 2013 | 67.08 | 67.55 | 66.25 | 67.18 | 4007 | NYSE | URI | Wed, Nov 20, 2013 | 67.39 | 67.85 | 65.84 | 66.17 | 4006 | NYSE | URI | Tue, Nov 19, 2013 | 67.69 | 68.58 | 67.05 | 67.19 | 4005 | NYSE | URI | Mon, Nov 18, 2013 | 68.63 | 69.41 | 67.32 | 67.64 | 4004 | NYSE | URI | Fri, Nov 15, 2013 | 67.72 | 68.75 | 67.08 | 68.59 | 4003 | NYSE | URI | Thu, Nov 14, 2013 | 66.25 | 67.59 | 65.53 | 67.38 | 4002 | NYSE | URI | Wed, Nov 13, 2013 | 64.71 | 66.24 | 64.40 | 66.08 | 4001 | NYSE | URI | Tue, Nov 12, 2013 | 64.55 | 65.25 | 64.07 | 65.19 | 4000 | NYSE | URI | Mon, Nov 11, 2013 | 63.76 | 65.08 | 63.35 | 64.73 | 3999 | NYSE | URI | Fri, Nov 8, 2013 | 62.30 | 63.74 | 62.13 | 63.49 | 3998 | NYSE | URI | Thu, Nov 7, 2013 | 66.20 | 66.36 | 62.01 | 62.11 | 3997 | NYSE | URI | Wed, Nov 6, 2013 | 66.69 | 66.81 | 65.79 | 66.30 | 3996 | NYSE | URI | Tue, Nov 5, 2013 | 65.70 | 66.80 | 65.38 | 66.10 | 3995 | NYSE | URI | Mon, Nov 4, 2013 | 64.54 | 66.41 | 64.49 | 65.97 | 3994 | NYSE | URI | Fri, Nov 1, 2013 | 64.82 | 65.33 | 63.83 | 64.43 | 3993 | NYSE | URI | Thu, Oct 31, 2013 | 64.35 | 65.46 | 64.03 | 64.59 | 3992 | NYSE | URI | Wed, Oct 30, 2013 | 65.77 | 65.91 | 63.63 | 64.27 | 3991 | NYSE | URI | Tue, Oct 29, 2013 | 65.95 | 66.07 | 64.94 | 65.87 | 3990 | NYSE | URI | Mon, Oct 28, 2013 | 65.32 | 66.10 | 65.04 | 65.79 | 3989 | NYSE | URI | Fri, Oct 25, 2013 | 65.48 | 65.64 | 63.79 | 65.35 | 3988 | NYSE | URI | Thu, Oct 24, 2013 | 64.78 | 65.81 | 64.11 | 65.12 | 3987 | NYSE | URI | Wed, Oct 23, 2013 | 64.21 | 65.15 | 64.03 | 64.93 | 3986 | NYSE | URI | Tue, Oct 22, 2013 | 64.79 | 65.28 | 63.95 | 64.69 | 3985 | NYSE | URI | Mon, Oct 21, 2013 | 65.29 | 65.58 | 63.93 | 64.38 | 3984 | NYSE | URI | Fri, Oct 18, 2013 | 62.98 | 65.36 | 62.62 | 64.89 | 3983 | NYSE | URI | Thu, Oct 17, 2013 | 59.77 | 62.90 | 57.80 | 61.94 | 3982 | NYSE | URI | Wed, Oct 16, 2013 | 58.12 | 61.43 | 56.55 | 59.79 | 3981 | NYSE | URI | Tue, Oct 15, 2013 | 57.69 | 58.13 | 56.76 | 57.38 | 3980 | NYSE | URI | Mon, Oct 14, 2013 | 57.33 | 58.11 | 57.19 | 57.88 | 3979 | NYSE | URI | Fri, Oct 11, 2013 | 57.85 | 58.35 | 57.32 | 57.73 | 3978 | NYSE | URI | Thu, Oct 10, 2013 | 57.09 | 58.34 | 57.02 | 58.10 | 3977 | NYSE | URI | Wed, Oct 9, 2013 | 56.45 | 56.78 | 55.05 | 55.98 | 3976 | NYSE | URI | Tue, Oct 8, 2013 | 58.35 | 58.86 | 56.48 | 56.51 | 3975 | NYSE | URI | Mon, Oct 7, 2013 | 59.81 | 59.90 | 58.35 | 58.37 | 3974 | NYSE | URI | Fri, Oct 4, 2013 | 59.79 | 60.93 | 59.67 | 60.70 | 3973 | NYSE | URI | Thu, Oct 3, 2013 | 60.33 | 60.87 | 58.90 | 59.92 | 3972 | NYSE | URI | Wed, Oct 2, 2013 | 58.77 | 60.53 | 58.69 | 60.41 | 3971 | NYSE | URI | Tue, Oct 1, 2013 | 58.40 | 60.38 | 58.25 | 59.32 | 3970 | NYSE | URI | Mon, Sep 30, 2013 | 56.63 | 58.75 | 56.25 | 58.29 | 3969 | NYSE | URI | Fri, Sep 27, 2013 | 57.53 | 57.94 | 56.90 | 57.67 | 3968 | NYSE | URI | Thu, Sep 26, 2013 | 56.80 | 58.28 | 56.80 | 57.64 | 3967 | NYSE | URI | Wed, Sep 25, 2013 | 56.86 | 57.53 | 56.01 | 56.79 | 3966 | NYSE | URI | Tue, Sep 24, 2013 | 56.50 | 57.24 | 56.02 | 56.61 | 3965 | NYSE | URI | Mon, Sep 23, 2013 | 57.03 | 57.03 | 55.70 | 56.54 | 3964 | NYSE | URI | Fri, Sep 20, 2013 | 57.84 | 57.84 | 56.48 | 56.52 | 3963 | NYSE | URI | Thu, Sep 19, 2013 | 58.46 | 59.19 | 57.77 | 57.79 | 3962 | NYSE | URI | Wed, Sep 18, 2013 | 56.37 | 58.15 | 56.33 | 58.09 | 3961 | NYSE | URI | Tue, Sep 17, 2013 | 55.11 | 56.92 | 54.65 | 56.50 | 3960 | NYSE | URI | Mon, Sep 16, 2013 | 56.89 | 56.91 | 54.68 | 55.01 | 3959 | NYSE | URI | Fri, Sep 13, 2013 | 56.07 | 57.33 | 55.87 | 56.07 | 3958 | NYSE | URI | Thu, Sep 12, 2013 | 55.37 | 56.48 | 55.00 | 55.87 | 3957 | NYSE | URI | Wed, Sep 11, 2013 | 57.18 | 57.18 | 52.39 | 55.34 | 3956 | NYSE | URI | Tue, Sep 10, 2013 | 58.72 | 58.80 | 57.41 | 57.67 | 3955 | NYSE | URI | Mon, Sep 9, 2013 | 57.06 | 58.59 | 57.04 | 58.25 | 3954 | NYSE | URI | Fri, Sep 6, 2013 | 57.75 | 57.90 | 55.79 | 56.81 | 3953 | NYSE | URI | Thu, Sep 5, 2013 | 55.59 | 57.56 | 55.53 | 56.95 | 3952 | NYSE | URI | Wed, Sep 4, 2013 | 55.84 | 56.60 | 55.23 | 56.13 | 3951 | NYSE | URI | Tue, Sep 3, 2013 | 55.79 | 56.76 | 54.91 | 55.65 | 3950 | NYSE | URI | Fri, Aug 30, 2013 | 55.91 | 55.93 | 54.29 | 54.77 | 3949 | NYSE | URI | Thu, Aug 29, 2013 | 54.93 | 56.53 | 54.93 | 55.90 | 3948 | NYSE | URI | Wed, Aug 28, 2013 | 54.33 | 55.72 | 53.86 | 55.09 | 3947 | NYSE | URI | Tue, Aug 27, 2013 | 55.62 | 55.95 | 53.61 | 54.22 | 3946 | NYSE | URI | Mon, Aug 26, 2013 | 56.29 | 57.35 | 55.99 | 56.56 | 3945 | NYSE | URI | Fri, Aug 23, 2013 | 56.90 | 57.15 | 55.68 | 56.29 | 3944 | NYSE | URI | Thu, Aug 22, 2013 | 56.24 | 57.15 | 56.16 | 56.85 | 3943 | NYSE | URI | Wed, Aug 21, 2013 | 55.76 | 57.10 | 55.76 | 56.14 | 3942 | NYSE | URI | Tue, Aug 20, 2013 | 54.23 | 56.15 | 54.04 | 55.77 | 3941 | NYSE | URI | Mon, Aug 19, 2013 | 53.98 | 54.88 | 53.79 | 54.01 | 3940 | NYSE | URI | Fri, Aug 16, 2013 | 54.10 | 55.24 | 53.78 | 54.03 | 3939 | NYSE | URI | Thu, Aug 15, 2013 | 54.34 | 54.48 | 53.25 | 54.11 | 3938 | NYSE | URI | Wed, Aug 14, 2013 | 55.70 | 56.03 | 54.98 | 55.01 | 3937 | NYSE | URI | Tue, Aug 13, 2013 | 55.98 | 56.04 | 55.08 | 55.73 | 3936 | NYSE | URI | Mon, Aug 12, 2013 | 55.17 | 56.34 | 54.80 | 55.85 | 3935 | NYSE | URI | Fri, Aug 9, 2013 | 56.08 | 56.40 | 55.50 | 55.55 | 3934 | NYSE | URI | Thu, Aug 8, 2013 | 56.93 | 57.28 | 55.87 | 56.05 | 3933 | NYSE | URI | Wed, Aug 7, 2013 | 57.65 | 57.80 | 55.56 | 55.87 | 3932 | NYSE | URI | Tue, Aug 6, 2013 | 58.92 | 58.92 | 56.33 | 57.34 | 3931 | NYSE | URI | Mon, Aug 5, 2013 | 59.46 | 59.58 | 58.48 | 58.88 | 3930 | NYSE | URI | Fri, Aug 2, 2013 | 58.95 | 59.84 | 58.17 | 59.62 | 3929 | NYSE | URI | Thu, Aug 1, 2013 | 58.07 | 59.61 | 57.83 | 59.41 | 3928 | NYSE | URI | Wed, Jul 31, 2013 | 55.60 | 57.80 | 55.59 | 57.32 | 3927 | NYSE | URI | Tue, Jul 30, 2013 | 54.71 | 55.57 | 54.32 | 55.16 | 3926 | NYSE | URI | Mon, Jul 29, 2013 | 54.40 | 54.79 | 53.90 | 54.25 | 3925 | NYSE | URI | Fri, Jul 26, 2013 | 54.88 | 55.37 | 54.32 | 54.56 | 3924 | NYSE | URI | Thu, Jul 25, 2013 | 55.24 | 55.89 | 54.45 | 55.40 | 3923 | NYSE | URI | Wed, Jul 24, 2013 | 56.47 | 56.75 | 55.29 | 55.44 | 3922 | NYSE | URI | Tue, Jul 23, 2013 | 56.85 | 57.10 | 55.83 | 55.95 | 3921 | NYSE | URI | Mon, Jul 22, 2013 | 56.50 | 57.67 | 56.49 | 56.52 | 3920 | NYSE | URI | Fri, Jul 19, 2013 | 56.39 | 56.70 | 55.26 | 56.63 | 3919 | NYSE | URI | Thu, Jul 18, 2013 | 56.41 | 57.55 | 55.69 | 56.70 | 3918 | NYSE | URI | Wed, Jul 17, 2013 | 53.40 | 56.48 | 52.97 | 56.37 | 3917 | NYSE | URI | Tue, Jul 16, 2013 | 51.94 | 52.52 | 50.70 | 50.98 | 3916 | NYSE | URI | Mon, Jul 15, 2013 | 53.28 | 53.47 | 52.11 | 52.22 | 3915 | NYSE | URI | Fri, Jul 12, 2013 | 52.70 | 53.23 | 52.38 | 52.81 | 3914 | NYSE | URI | Thu, Jul 11, 2013 | 53.12 | 53.36 | 51.51 | 52.74 | 3913 | NYSE | URI | Wed, Jul 10, 2013 | 53.10 | 53.18 | 51.71 | 52.14 | 3912 | NYSE | URI | Tue, Jul 9, 2013 | 52.57 | 53.94 | 51.97 | 53.27 | 3911 | NYSE | URI | Mon, Jul 8, 2013 | 51.15 | 52.03 | 51.05 | 51.69 | 3910 | NYSE | URI | Fri, Jul 5, 2013 | 51.21 | 51.51 | 50.39 | 51.03 | 3909 | NYSE | URI | Wed, Jul 3, 2013 | 49.51 | 50.81 | 49.51 | 50.29 | 3908 | NYSE | URI | Tue, Jul 2, 2013 | 49.93 | 50.99 | 49.54 | 49.99 | 3907 | NYSE | URI | Mon, Jul 1, 2013 | 50.43 | 51.46 | 49.92 | 50.05 | 3906 | NYSE | URI | Fri, Jun 28, 2013 | 50.27 | 50.99 | 49.77 | 49.91 | 3905 | NYSE | URI | Thu, Jun 27, 2013 | 49.48 | 51.01 | 49.42 | 50.57 | 3904 | NYSE | URI | Wed, Jun 26, 2013 | 48.73 | 49.74 | 48.60 | 48.95 | 3903 | NYSE | URI | Tue, Jun 25, 2013 | 47.51 | 49.08 | 47.46 | 48.12 | 3902 | NYSE | URI | Mon, Jun 24, 2013 | 48.80 | 48.83 | 44.85 | 46.26 | 3901 | NYSE | URI | Fri, Jun 21, 2013 | 51.05 | 51.75 | 48.61 | 49.27 | 3900 | NYSE | URI | Thu, Jun 20, 2013 | 50.43 | 52.38 | 49.25 | 50.76 | 3899 | NYSE | URI | Wed, Jun 19, 2013 | 51.80 | 52.31 | 51.08 | 51.16 | 3898 | NYSE | URI | Tue, Jun 18, 2013 | 49.45 | 52.41 | 49.25 | 51.65 | 3897 | NYSE | URI | Mon, Jun 17, 2013 | 50.37 | 50.40 | 48.80 | 49.17 | 3896 | NYSE | URI | Fri, Jun 14, 2013 | 49.88 | 50.58 | 49.65 | 50.26 | 3895 | NYSE | URI | Thu, Jun 13, 2013 | 48.65 | 50.17 | 48.22 | 49.88 | 3894 | NYSE | URI | Wed, Jun 12, 2013 | 50.55 | 50.73 | 48.48 | 48.82 | 3893 | NYSE | URI | Tue, Jun 11, 2013 | 50.11 | 51.24 | 49.27 | 49.84 | 3892 | NYSE | URI | Mon, Jun 10, 2013 | 52.18 | 52.46 | 50.68 | 50.94 | 3891 | NYSE | URI | Fri, Jun 7, 2013 | 51.27 | 52.88 | 50.35 | 51.85 | 3890 | NYSE | URI | Thu, Jun 6, 2013 | 51.19 | 51.26 | 49.12 | 50.72 | 3889 | NYSE | URI | Wed, Jun 5, 2013 | 52.78 | 52.86 | 51.12 | 51.44 | 3888 | NYSE | URI | Tue, Jun 4, 2013 | 55.01 | 55.84 | 51.50 | 52.90 | 3887 | NYSE | URI | Mon, Jun 3, 2013 | 56.87 | 57.00 | 53.75 | 55.02 | 3886 | NYSE | URI | Fri, May 31, 2013 | 57.09 | 58.03 | 56.70 | 56.84 | 3885 | NYSE | URI | Thu, May 30, 2013 | 57.20 | 57.77 | 56.41 | 57.41 | 3884 | NYSE | URI | Wed, May 29, 2013 | 56.58 | 57.21 | 55.78 | 57.00 | 3883 | NYSE | URI | Tue, May 28, 2013 | 57.23 | 57.93 | 56.70 | 57.17 | 3882 | NYSE | URI | Fri, May 24, 2013 | 55.68 | 56.45 | 54.58 | 56.28 | 3881 | NYSE | URI | Thu, May 23, 2013 | 55.04 | 57.15 | 54.60 | 56.06 | 3880 | NYSE | URI | Wed, May 22, 2013 | 57.36 | 57.60 | 54.81 | 55.87 | 3879 | NYSE | URI | Tue, May 21, 2013 | 57.66 | 58.08 | 56.81 | 57.43 | 3878 | NYSE | URI | Mon, May 20, 2013 | 58.63 | 58.87 | 57.20 | 57.51 | 3877 | NYSE | URI | Fri, May 17, 2013 | 58.15 | 59.14 | 58.09 | 58.68 | 3876 | NYSE | URI | Thu, May 16, 2013 | 58.62 | 59.36 | 57.30 | 57.49 | 3875 | NYSE | URI | Wed, May 15, 2013 | 59.57 | 59.74 | 58.41 | 58.68 | 3874 | NYSE | URI | Tue, May 14, 2013 | 57.04 | 59.61 | 56.77 | 59.52 | 3873 | NYSE | URI | Mon, May 13, 2013 | 58.30 | 59.21 | 57.11 | 57.49 | 3872 | NYSE | URI | Fri, May 10, 2013 | 57.79 | 58.51 | 57.51 | 58.28 | 3871 | NYSE | URI | Thu, May 9, 2013 | 58.22 | 58.55 | 57.63 | 57.83 | 3870 | NYSE | URI | Wed, May 8, 2013 | 57.73 | 58.25 | 57.01 | 58.17 | 3869 | NYSE | URI | Tue, May 7, 2013 | 57.13 | 58.36 | 57.00 | 57.72 | 3868 | NYSE | URI | Mon, May 6, 2013 | 54.65 | 57.46 | 54.32 | 56.64 | 3867 | NYSE | URI | Fri, May 3, 2013 | 52.42 | 56.08 | 52.35 | 54.49 | 3866 | NYSE | URI | Thu, May 2, 2013 | 50.96 | 51.46 | 50.50 | 51.28 | 3865 | NYSE | URI | Wed, May 1, 2013 | 52.63 | 52.87 | 50.66 | 50.83 | 3864 | NYSE | URI | Tue, Apr 30, 2013 | 52.09 | 53.10 | 51.41 | 52.61 | 3863 | NYSE | URI | Mon, Apr 29, 2013 | 52.50 | 53.14 | 52.13 | 52.41 | 3862 | NYSE | URI | Fri, Apr 26, 2013 | 51.69 | 52.48 | 51.41 | 52.37 | 3861 | NYSE | URI | Thu, Apr 25, 2013 | 50.86 | 52.25 | 50.17 | 52.01 | 3860 | NYSE | URI | Wed, Apr 24, 2013 | 50.89 | 51.05 | 49.69 | 50.60 | 3859 | NYSE | URI | Tue, Apr 23, 2013 | 52.10 | 52.26 | 50.09 | 50.70 | 3858 | NYSE | URI | Mon, Apr 22, 2013 | 51.92 | 51.93 | 50.26 | 51.55 | 3857 | NYSE | URI | Fri, Apr 19, 2013 | 50.96 | 52.10 | 50.10 | 51.69 | 3856 | NYSE | URI | Thu, Apr 18, 2013 | 51.56 | 51.60 | 49.67 | 50.69 | 3855 | NYSE | URI | Wed, Apr 17, 2013 | 50.90 | 52.78 | 50.34 | 51.46 | 3854 | NYSE | URI | Tue, Apr 16, 2013 | 51.79 | 52.64 | 51.00 | 52.21 | 3853 | NYSE | URI | Mon, Apr 15, 2013 | 54.70 | 54.75 | 50.03 | 50.89 | 3852 | NYSE | URI | Fri, Apr 12, 2013 | 54.79 | 55.64 | 53.69 | 54.98 | 3851 | NYSE | URI | Thu, Apr 11, 2013 | 54.47 | 57.24 | 54.38 | 55.21 | 3850 | NYSE | URI | Wed, Apr 10, 2013 | 53.52 | 54.82 | 53.15 | 54.45 | 3849 | NYSE | URI | Tue, Apr 9, 2013 | 53.70 | 53.99 | 53.10 | 53.21 | 3848 | NYSE | URI | Mon, Apr 8, 2013 | 52.03 | 53.70 | 52.03 | 53.34 | 3847 | NYSE | URI | Fri, Apr 5, 2013 | 49.84 | 51.97 | 48.47 | 51.85 | 3846 | NYSE | URI | Thu, Apr 4, 2013 | 51.25 | 51.48 | 50.21 | 50.88 | 3845 | NYSE | URI | Wed, Apr 3, 2013 | 52.70 | 53.24 | 49.90 | 51.24 | 3844 | NYSE | URI | Tue, Apr 2, 2013 | 54.03 | 55.18 | 52.25 | 52.62 | 3843 | NYSE | URI | Mon, Apr 1, 2013 | 54.61 | 54.94 | 51.87 | 53.16 | 3842 | NYSE | URI | Thu, Mar 28, 2013 | 53.49 | 55.08 | 53.49 | 54.97 | 3841 | NYSE | URI | Wed, Mar 27, 2013 | 52.24 | 53.83 | 51.70 | 53.51 | 3840 | NYSE | URI | Tue, Mar 26, 2013 | 53.38 | 53.51 | 52.43 | 52.98 | 3839 | NYSE | URI | Mon, Mar 25, 2013 | 54.04 | 54.89 | 52.52 | 53.02 | 3838 | NYSE | URI | Fri, Mar 22, 2013 | 54.55 | 54.92 | 53.20 | 53.83 | 3837 | NYSE | URI | Thu, Mar 21, 2013 | 54.69 | 55.83 | 53.19 | 54.18 | 3836 | NYSE | URI | Wed, Mar 20, 2013 | 54.07 | 55.62 | 53.84 | 55.23 | 3835 | NYSE | URI | Tue, Mar 19, 2013 | 53.46 | 54.46 | 52.48 | 53.42 | 3834 | NYSE | URI | Mon, Mar 18, 2013 | 52.05 | 53.59 | 51.26 | 52.99 | 3833 | NYSE | URI | Fri, Mar 15, 2013 | 53.98 | 54.08 | 52.57 | 52.69 | 3832 | NYSE | URI | Thu, Mar 14, 2013 | 54.95 | 55.28 | 53.77 | 54.24 | 3831 | NYSE | URI | Wed, Mar 13, 2013 | 53.69 | 54.90 | 53.42 | 54.64 | 3830 | NYSE | URI | Tue, Mar 12, 2013 | 54.31 | 54.47 | 53.18 | 53.53 | 3829 | NYSE | URI | Mon, Mar 11, 2013 | 54.08 | 54.65 | 53.66 | 54.31 | 3828 | NYSE | URI | Fri, Mar 8, 2013 | 54.43 | 54.99 | 53.61 | 54.80 | 3827 | NYSE | URI | Thu, Mar 7, 2013 | 54.41 | 54.56 | 53.41 | 53.78 | 3826 | NYSE | URI | Wed, Mar 6, 2013 | 55.10 | 55.49 | 54.13 | 54.26 | 3825 | NYSE | URI | Tue, Mar 5, 2013 | 54.88 | 55.99 | 54.25 | 54.94 | 3824 | NYSE | URI | Mon, Mar 4, 2013 | 52.49 | 52.49 | 50.90 | 52.05 | 3823 | NYSE | URI | Fri, Mar 1, 2013 | 52.58 | 53.24 | 51.67 | 52.63 | 3822 | NYSE | URI | Thu, Feb 28, 2013 | 52.56 | 54.26 | 52.36 | 53.41 | 3821 | NYSE | URI | Wed, Feb 27, 2013 | 51.12 | 53.56 | 50.98 | 52.54 | 3820 | NYSE | URI | Tue, Feb 26, 2013 | 50.93 | 51.35 | 49.10 | 51.10 | 3819 | NYSE | URI | Mon, Feb 25, 2013 | 53.25 | 54.11 | 50.41 | 50.47 | 3818 | NYSE | URI | Fri, Feb 22, 2013 | 51.42 | 53.28 | 51.41 | 52.71 | 3817 | NYSE | URI | Thu, Feb 21, 2013 | 52.91 | 53.09 | 49.27 | 50.94 | 3816 | NYSE | URI | Wed, Feb 20, 2013 | 55.85 | 56.87 | 52.72 | 53.09 | 3815 | NYSE | URI | Tue, Feb 19, 2013 | 55.00 | 55.70 | 54.52 | 55.64 | 3814 | NYSE | URI | Fri, Feb 15, 2013 | 55.72 | 56.16 | 54.61 | 54.87 | 3813 | NYSE | URI | Thu, Feb 14, 2013 | 55.21 | 56.18 | 54.88 | 55.90 | 3812 | NYSE | URI | Wed, Feb 13, 2013 | 54.50 | 55.73 | 54.37 | 55.49 | 3811 | NYSE | URI | Tue, Feb 12, 2013 | 54.00 | 55.04 | 53.77 | 54.30 | 3810 | NYSE | URI | Mon, Feb 11, 2013 | 53.09 | 53.84 | 52.86 | 53.32 | 3809 | NYSE | URI | Fri, Feb 8, 2013 | 52.52 | 53.44 | 52.45 | 53.09 | 3808 | NYSE | URI | Thu, Feb 7, 2013 | 52.40 | 52.50 | 51.38 | 52.45 | 3807 | NYSE | URI | Wed, Feb 6, 2013 | 51.56 | 52.65 | 51.02 | 52.55 | 3806 | NYSE | URI | Tue, Feb 5, 2013 | 51.55 | 52.27 | 51.18 | 51.95 | 3805 | NYSE | URI | Mon, Feb 4, 2013 | 51.68 | 52.16 | 50.60 | 50.75 | 3804 | NYSE | URI | Fri, Feb 1, 2013 | 50.91 | 53.37 | 50.91 | 52.26 | 3803 | NYSE | URI | Thu, Jan 31, 2013 | 49.59 | 50.74 | 49.55 | 50.62 | 3802 | NYSE | URI | Wed, Jan 30, 2013 | 51.21 | 51.25 | 49.65 | 49.86 | 3801 | NYSE | URI | Tue, Jan 29, 2013 | 51.06 | 51.53 | 50.71 | 51.02 | 3800 | NYSE | URI | Mon, Jan 28, 2013 | 50.98 | 51.84 | 49.91 | 51.41 | 3799 | NYSE | URI | Fri, Jan 25, 2013 | 49.28 | 51.25 | 49.19 | 51.12 | 3798 | NYSE | URI | Thu, Jan 24, 2013 | 49.19 | 51.50 | 46.67 | 49.16 | 3797 | NYSE | URI | Wed, Jan 23, 2013 | 48.93 | 49.52 | 48.47 | 49.43 | 3796 | NYSE | URI | Tue, Jan 22, 2013 | 50.03 | 50.12 | 48.30 | 48.93 | 3795 | NYSE | URI | Fri, Jan 18, 2013 | 49.25 | 50.37 | 49.25 | 50.04 | 3794 | NYSE | URI | Thu, Jan 17, 2013 | 48.81 | 49.72 | 48.74 | 49.28 | 3793 | NYSE | URI | Wed, Jan 16, 2013 | 48.50 | 48.96 | 47.67 | 48.32 | 3792 | NYSE | URI | Tue, Jan 15, 2013 | 47.30 | 49.07 | 47.17 | 48.71 | 3791 | NYSE | URI | Mon, Jan 14, 2013 | 47.55 | 47.96 | 47.19 | 47.60 | 3790 | NYSE | URI | Fri, Jan 11, 2013 | 48.40 | 48.46 | 46.83 | 47.57 | 3789 | NYSE | URI | Thu, Jan 10, 2013 | 48.85 | 48.90 | 47.72 | 48.20 | 3788 | NYSE | URI | Wed, Jan 9, 2013 | 48.58 | 49.06 | 48.12 | 48.25 | 3787 | NYSE | URI | Tue, Jan 8, 2013 | 48.70 | 48.83 | 47.76 | 48.10 | 3786 | NYSE | URI | Mon, Jan 7, 2013 | 48.47 | 48.66 | 47.79 | 48.25 | 3785 | NYSE | URI | Fri, Jan 4, 2013 | 48.32 | 49.73 | 47.52 | 48.99 | 3784 | NYSE | URI | Thu, Jan 3, 2013 | 47.97 | 48.39 | 47.08 | 48.05 | 3783 | NYSE | URI | Wed, Jan 2, 2013 | 47.00 | 48.56 | 46.71 | 47.91 | 3782 | NYSE | URI | Mon, Dec 31, 2012 | 42.68 | 45.83 | 42.63 | 45.52 | 3781 | NYSE | URI | Fri, Dec 28, 2012 | 43.55 | 43.62 | 42.56 | 42.72 | 3780 | NYSE | URI | Thu, Dec 27, 2012 | 44.44 | 44.49 | 42.46 | 43.48 | 3779 | NYSE | URI | Wed, Dec 26, 2012 | 44.76 | 45.20 | 44.18 | 44.22 | 3778 | NYSE | URI | Mon, Dec 24, 2012 | 44.62 | 45.46 | 44.16 | 44.98 | 3777 | NYSE | URI | Fri, Dec 21, 2012 | 43.90 | 45.05 | 43.11 | 44.80 | 3776 | NYSE | URI | Thu, Dec 20, 2012 | 44.75 | 45.18 | 44.47 | 45.13 | 3775 | NYSE | URI | Wed, Dec 19, 2012 | 44.82 | 45.48 | 43.95 | 44.78 | 3774 | NYSE | URI | Tue, Dec 18, 2012 | 42.91 | 44.75 | 42.86 | 44.68 | 3773 | NYSE | URI | Mon, Dec 17, 2012 | 42.58 | 42.77 | 42.03 | 42.54 | 3772 | NYSE | URI | Fri, Dec 14, 2012 | 42.44 | 42.69 | 42.00 | 42.28 | 3771 | NYSE | URI | Thu, Dec 13, 2012 | 43.17 | 43.60 | 41.67 | 42.41 | 3770 | NYSE | URI | Wed, Dec 12, 2012 | 43.96 | 44.00 | 43.11 | 43.22 | 3769 | NYSE | URI | Tue, Dec 11, 2012 | 43.56 | 44.24 | 42.90 | 43.08 | 3768 | NYSE | URI | Mon, Dec 10, 2012 | 42.62 | 43.40 | 42.51 | 43.20 | 3767 | NYSE | URI | Fri, Dec 7, 2012 | 43.04 | 43.47 | 42.48 | 42.70 | 3766 | NYSE | URI | Thu, Dec 6, 2012 | 42.48 | 42.72 | 41.64 | 42.58 | 3765 | NYSE | URI | Wed, Dec 5, 2012 | 42.31 | 43.34 | 41.91 | 42.57 | 3764 | NYSE | URI | Tue, Dec 4, 2012 | 41.54 | 42.64 | 40.26 | 42.21 | 3763 | NYSE | URI | Mon, Dec 3, 2012 | 41.95 | 42.43 | 41.50 | 41.67 | 3762 | NYSE | URI | Fri, Nov 30, 2012 | 41.28 | 41.65 | 40.48 | 41.53 | 3761 | NYSE | URI | Thu, Nov 29, 2012 | 41.40 | 41.96 | 40.51 | 41.50 | 3760 | NYSE | URI | Wed, Nov 28, 2012 | 39.77 | 41.00 | 38.82 | 40.99 | 3759 | NYSE | URI | Tue, Nov 27, 2012 | 41.00 | 41.40 | 39.74 | 39.86 | 3758 | NYSE | URI | Mon, Nov 26, 2012 | 40.93 | 41.18 | 40.64 | 41.00 | 3757 | NYSE | URI | Fri, Nov 23, 2012 | 41.11 | 41.38 | 40.74 | 41.25 | 3756 | NYSE | URI | Wed, Nov 21, 2012 | 40.25 | 41.66 | 40.25 | 41.00 | 3755 | NYSE | URI | Tue, Nov 20, 2012 | 40.11 | 40.65 | 39.72 | 40.04 | 3754 | NYSE | URI | Mon, Nov 19, 2012 | 39.77 | 40.87 | 39.74 | 40.30 | 3753 | NYSE | URI | Fri, Nov 16, 2012 | 38.02 | 39.49 | 37.64 | 38.95 | 3752 | NYSE | URI | Thu, Nov 15, 2012 | 39.01 | 39.70 | 37.31 | 37.77 | 3751 | NYSE | URI | Wed, Nov 14, 2012 | 41.24 | 41.41 | 39.03 | 39.17 | 3750 | NYSE | URI | Tue, Nov 13, 2012 | 40.05 | 41.54 | 39.64 | 41.17 | 3749 | NYSE | URI | Mon, Nov 12, 2012 | 40.13 | 41.50 | 39.99 | 40.77 | 3748 | NYSE | URI | Fri, Nov 9, 2012 | 38.71 | 41.03 | 38.71 | 39.67 | 3747 | NYSE | URI | Thu, Nov 8, 2012 | 40.32 | 40.50 | 38.38 | 38.87 | 3746 | NYSE | URI | Wed, Nov 7, 2012 | 40.48 | 41.31 | 39.42 | 40.18 | 3745 | NYSE | URI | Tue, Nov 6, 2012 | 41.47 | 41.78 | 40.82 | 41.44 | 3744 | NYSE | URI | Mon, Nov 5, 2012 | 41.41 | 41.46 | 40.30 | 41.10 | 3743 | NYSE | URI | Fri, Nov 2, 2012 | 42.64 | 42.89 | 40.88 | 40.94 | 3742 | NYSE | URI | Thu, Nov 1, 2012 | 40.87 | 43.13 | 40.65 | 42.67 | 3741 | NYSE | URI | Wed, Oct 31, 2012 | 39.16 | 41.24 | 39.16 | 40.66 | 3740 | NYSE | URI | Fri, Oct 26, 2012 | 38.95 | 39.58 | 37.83 | 38.72 | 3739 | NYSE | URI | Thu, Oct 25, 2012 | 39.31 | 39.68 | 38.57 | 39.08 | 3738 | NYSE | URI | Wed, Oct 24, 2012 | 39.19 | 39.44 | 38.65 | 38.80 | 3737 | NYSE | URI | Tue, Oct 23, 2012 | 37.92 | 39.22 | 37.52 | 38.79 | 3736 | NYSE | URI | Mon, Oct 22, 2012 | 38.65 | 39.40 | 37.88 | 38.71 | 3735 | NYSE | URI | Fri, Oct 19, 2012 | 39.58 | 39.65 | 38.23 | 38.58 | 3734 | NYSE | URI | Thu, Oct 18, 2012 | 38.96 | 40.02 | 38.52 | 39.94 | 3733 | NYSE | URI | Wed, Oct 17, 2012 | 36.83 | 39.71 | 35.36 | 39.22 | 3732 | NYSE | URI | Tue, Oct 16, 2012 | 33.44 | 34.11 | 32.91 | 33.96 | 3731 | NYSE | URI | Mon, Oct 15, 2012 | 32.31 | 33.63 | 32.26 | 33.44 | 3730 | NYSE | URI | Fri, Oct 12, 2012 | 32.50 | 32.69 | 31.64 | 32.08 | 3729 | NYSE | URI | Thu, Oct 11, 2012 | 32.68 | 33.07 | 32.39 | 32.49 | 3728 | NYSE | URI | Wed, Oct 10, 2012 | 33.13 | 33.13 | 31.47 | 32.10 | 3727 | NYSE | URI | Tue, Oct 9, 2012 | 33.25 | 33.25 | 32.35 | 33.05 | 3726 | NYSE | URI | Mon, Oct 8, 2012 | 33.40 | 33.74 | 33.01 | 33.22 | 3725 | NYSE | URI | Fri, Oct 5, 2012 | 34.10 | 35.25 | 33.68 | 33.90 | 3724 | NYSE | URI | Thu, Oct 4, 2012 | 32.40 | 33.99 | 32.36 | 33.58 | 3723 | NYSE | URI | Wed, Oct 3, 2012 | 32.48 | 32.76 | 32.01 | 32.18 | 3722 | NYSE | URI | Tue, Oct 2, 2012 | 32.55 | 32.79 | 32.05 | 32.48 | 3721 | NYSE | URI | Mon, Oct 1, 2012 | 32.91 | 33.68 | 31.99 | 32.28 | 3720 | NYSE | URI | Fri, Sep 28, 2012 | 33.10 | 33.23 | 32.38 | 32.71 | 3719 | NYSE | URI | Thu, Sep 27, 2012 | 33.32 | 33.54 | 32.81 | 33.33 | 3718 | NYSE | URI | Wed, Sep 26, 2012 | 34.42 | 34.42 | 32.26 | 32.84 | 3717 | NYSE | URI | Tue, Sep 25, 2012 | 36.46 | 36.47 | 34.14 | 34.44 | 3716 | NYSE | URI | Mon, Sep 24, 2012 | 36.63 | 37.16 | 36.14 | 36.24 | 3715 | NYSE | URI | Fri, Sep 21, 2012 | 37.05 | 37.31 | 36.44 | 36.91 | 3714 | NYSE | URI | Thu, Sep 20, 2012 | 37.14 | 37.14 | 36.02 | 36.79 | 3713 | NYSE | URI | Wed, Sep 19, 2012 | 35.48 | 38.12 | 35.48 | 37.55 | 3712 | NYSE | URI | Tue, Sep 18, 2012 | 35.75 | 35.80 | 34.72 | 35.31 | 3711 | NYSE | URI | Mon, Sep 17, 2012 | 37.22 | 37.28 | 35.69 | 35.85 | 3710 | NYSE | URI | Fri, Sep 14, 2012 | 37.71 | 38.87 | 37.26 | 37.38 | 3709 | NYSE | URI | Thu, Sep 13, 2012 | 35.99 | 38.00 | 34.95 | 37.71 | 3708 | NYSE | URI | Wed, Sep 12, 2012 | 36.76 | 37.07 | 35.05 | 36.08 | 3707 | NYSE | URI | Tue, Sep 11, 2012 | 38.06 | 38.42 | 36.76 | 37.05 | 3706 | NYSE | URI | Mon, Sep 10, 2012 | 37.59 | 38.56 | 37.28 | 37.92 | 3705 | NYSE | URI | Fri, Sep 7, 2012 | 36.98 | 38.14 | 36.68 | 37.83 | 3704 | NYSE | URI | Thu, Sep 6, 2012 | 34.83 | 37.49 | 34.77 | 36.90 | 3703 | NYSE | URI | Wed, Sep 5, 2012 | 34.36 | 34.74 | 33.63 | 34.37 | 3702 | NYSE | URI | Tue, Sep 4, 2012 | 32.97 | 34.65 | 32.62 | 34.42 | 3701 | NYSE | URI | Fri, Aug 31, 2012 | 31.85 | 32.53 | 31.36 | 32.31 | 3700 | NYSE | URI | Thu, Aug 30, 2012 | 31.12 | 31.69 | 30.72 | 31.50 | 3699 | NYSE | URI | Wed, Aug 29, 2012 | 31.44 | 31.82 | 30.79 | 31.48 | 3698 | NYSE | URI | Tue, Aug 28, 2012 | 31.80 | 32.37 | 31.12 | 31.37 | 3697 | NYSE | URI | Mon, Aug 27, 2012 | 32.50 | 32.93 | 31.35 | 31.94 | 3696 | NYSE | URI | Fri, Aug 24, 2012 | 31.94 | 32.52 | 31.03 | 32.25 | 3695 | NYSE | URI | Thu, Aug 23, 2012 | 32.85 | 33.17 | 31.85 | 31.97 | 3694 | NYSE | URI | Wed, Aug 22, 2012 | 33.10 | 33.68 | 32.75 | 32.90 | 3693 | NYSE | URI | Tue, Aug 21, 2012 | 33.77 | 34.36 | 33.01 | 33.13 | 3692 | NYSE | URI | Mon, Aug 20, 2012 | 34.60 | 35.01 | 33.48 | 33.58 | 3691 | NYSE | URI | Fri, Aug 17, 2012 | 34.21 | 35.36 | 33.85 | 35.15 | 3690 | NYSE | URI | Thu, Aug 16, 2012 | 32.68 | 34.64 | 32.56 | 34.02 | 3689 | NYSE | URI | Wed, Aug 15, 2012 | 32.45 | 32.76 | 32.00 | 32.65 | 3688 | NYSE | URI | Tue, Aug 14, 2012 | 32.73 | 32.89 | 32.11 | 32.31 | 3687 | NYSE | URI | Mon, Aug 13, 2012 | 32.39 | 32.91 | 31.52 | 32.29 | 3686 | NYSE | URI | Fri, Aug 10, 2012 | 32.33 | 32.69 | 32.06 | 32.62 | 3685 | NYSE | URI | Thu, Aug 9, 2012 | 32.12 | 32.77 | 31.40 | 32.67 | 3684 | NYSE | URI | Wed, Aug 8, 2012 | 31.08 | 32.49 | 31.08 | 32.10 | 3683 | NYSE | URI | Tue, Aug 7, 2012 | 31.29 | 32.69 | 30.91 | 31.95 | 3682 | NYSE | URI | Mon, Aug 6, 2012 | 30.39 | 31.73 | 30.28 | 31.10 | 3681 | NYSE | URI | Fri, Aug 3, 2012 | 28.81 | 30.68 | 28.70 | 30.23 | 3680 | NYSE | URI | Thu, Aug 2, 2012 | 27.72 | 28.54 | 27.01 | 28.07 | 3679 | NYSE | URI | Wed, Aug 1, 2012 | 28.99 | 29.40 | 27.41 | 27.78 | 3678 | NYSE | URI | Tue, Jul 31, 2012 | 29.22 | 29.92 | 28.75 | 28.91 | 3677 | NYSE | URI | Mon, Jul 30, 2012 | 29.65 | 30.09 | 28.75 | 29.17 | 3676 | NYSE | URI | Fri, Jul 27, 2012 | 27.79 | 30.00 | 27.42 | 29.63 | 3675 | NYSE | URI | Thu, Jul 26, 2012 | 28.07 | 28.25 | 26.91 | 27.43 | 3674 | NYSE | URI | Wed, Jul 25, 2012 | 29.01 | 29.08 | 26.88 | 27.23 | 3673 | NYSE | URI | Tue, Jul 24, 2012 | 30.81 | 31.53 | 28.01 | 28.20 | 3672 | NYSE | URI | Mon, Jul 23, 2012 | 29.66 | 31.47 | 29.25 | 30.94 | 3671 | NYSE | URI | Fri, Jul 20, 2012 | 29.40 | 31.33 | 28.93 | 30.39 | 3670 | NYSE | URI | Thu, Jul 19, 2012 | 29.76 | 30.03 | 28.06 | 29.80 | 3669 | NYSE | URI | Wed, Jul 18, 2012 | 33.02 | 34.24 | 28.84 | 29.66 | 3668 | NYSE | URI | Tue, Jul 17, 2012 | 34.49 | 34.80 | 33.25 | 34.43 | 3667 | NYSE | URI | Mon, Jul 16, 2012 | 34.60 | 34.78 | 33.71 | 34.13 | 3666 | NYSE | URI | Fri, Jul 13, 2012 | 33.70 | 34.99 | 33.63 | 34.89 | 3665 | NYSE | URI | Thu, Jul 12, 2012 | 31.78 | 33.98 | 31.57 | 33.53 | 3664 | NYSE | URI | Wed, Jul 11, 2012 | 33.20 | 33.33 | 31.77 | 32.23 | 3663 | NYSE | URI | Tue, Jul 10, 2012 | 35.71 | 36.58 | 32.65 | 33.08 | 3662 | NYSE | URI | Mon, Jul 9, 2012 | 33.89 | 35.54 | 33.35 | 35.26 | 3661 | NYSE | URI | Fri, Jul 6, 2012 | 35.10 | 35.16 | 33.74 | 34.04 | 3660 | NYSE | URI | Thu, Jul 5, 2012 | 35.59 | 36.20 | 35.16 | 35.73 | 3659 | NYSE | URI | Tue, Jul 3, 2012 | 33.92 | 36.00 | 33.87 | 35.84 | 3658 | NYSE | URI | Mon, Jul 2, 2012 | 34.24 | 34.40 | 33.28 | 33.87 | 3657 | NYSE | URI | Fri, Jun 29, 2012 | 33.58 | 34.72 | 33.38 | 34.04 | 3656 | NYSE | URI | Thu, Jun 28, 2012 | 30.99 | 32.50 | 30.89 | 32.14 | 3655 | NYSE | URI | Wed, Jun 27, 2012 | 31.99 | 32.32 | 30.70 | 31.42 | 3654 | NYSE | URI | Tue, Jun 26, 2012 | 31.92 | 32.15 | 30.69 | 31.74 | 3653 | NYSE | URI | Mon, Jun 25, 2012 | 32.65 | 32.70 | 30.54 | 31.57 | 3652 | NYSE | URI | Fri, Jun 22, 2012 | 34.51 | 34.80 | 32.46 | 33.43 | 3651 | NYSE | URI | Thu, Jun 21, 2012 | 36.33 | 36.80 | 33.62 | 34.13 | 3650 | NYSE | URI | Wed, Jun 20, 2012 | 36.23 | 36.45 | 34.14 | 35.33 | 3649 | NYSE | URI | Tue, Jun 19, 2012 | 34.94 | 37.08 | 34.94 | 36.93 | 3648 | NYSE | URI | Mon, Jun 18, 2012 | 34.28 | 35.00 | 33.83 | 34.79 | 3647 | NYSE | URI | Fri, Jun 15, 2012 | 33.57 | 35.09 | 33.24 | 34.81 | 3646 | NYSE | URI | Thu, Jun 14, 2012 | 31.64 | 33.39 | 31.62 | 33.06 | 3645 | NYSE | URI | Wed, Jun 13, 2012 | 31.98 | 32.69 | 31.36 | 31.67 | 3644 | NYSE | URI | Tue, Jun 12, 2012 | 30.66 | 32.74 | 30.66 | 32.30 | 3643 | NYSE | URI | Mon, Jun 11, 2012 | 33.05 | 33.52 | 30.13 | 30.18 | 3642 | NYSE | URI | Fri, Jun 8, 2012 | 33.27 | 33.31 | 31.74 | 32.55 | 3641 | NYSE | URI | Thu, Jun 7, 2012 | 33.43 | 35.61 | 33.40 | 33.44 | 3640 | NYSE | URI | Wed, Jun 6, 2012 | 32.45 | 33.52 | 32.25 | 32.60 | 3639 | NYSE | URI | Tue, Jun 5, 2012 | 30.18 | 32.18 | 29.96 | 31.91 | 3638 | NYSE | URI | Mon, Jun 4, 2012 | 31.70 | 31.82 | 29.07 | 30.16 | 3637 | NYSE | URI | Fri, Jun 1, 2012 | 32.80 | 32.90 | 30.68 | 31.11 | 3636 | NYSE | URI | Thu, May 31, 2012 | 36.83 | 36.83 | 33.24 | 34.55 | 3635 | NYSE | URI | Wed, May 30, 2012 | 37.63 | 37.65 | 36.15 | 36.68 | 3634 | NYSE | URI | Tue, May 29, 2012 | 37.57 | 38.53 | 37.18 | 38.41 | 3633 | NYSE | URI | Fri, May 25, 2012 | 36.36 | 36.72 | 35.82 | 36.66 | 3632 | NYSE | URI | Thu, May 24, 2012 | 36.80 | 37.08 | 35.31 | 36.36 | 3631 | NYSE | URI | Wed, May 23, 2012 | 35.03 | 36.82 | 34.46 | 36.61 | 3630 | NYSE | URI | Tue, May 22, 2012 | 35.97 | 37.00 | 35.14 | 35.65 | 3629 | NYSE | URI | Mon, May 21, 2012 | 33.09 | 36.24 | 33.09 | 35.92 | 3628 | NYSE | URI | Fri, May 18, 2012 | 33.98 | 34.30 | 32.71 | 33.05 | 3627 | NYSE | URI | Thu, May 17, 2012 | 38.48 | 38.50 | 33.48 | 33.89 | 3626 | NYSE | URI | Wed, May 16, 2012 | 39.34 | 39.89 | 37.48 | 37.98 | 3625 | NYSE | URI | Tue, May 15, 2012 | 41.10 | 41.14 | 38.84 | 39.19 | 3624 | NYSE | URI | Mon, May 14, 2012 | 42.61 | 43.00 | 40.58 | 40.91 | 3623 | NYSE | URI | Fri, May 11, 2012 | 42.46 | 43.81 | 42.01 | 43.41 | 3622 | NYSE | URI | Thu, May 10, 2012 | 43.33 | 44.75 | 42.83 | 43.10 | 3621 | NYSE | URI | Wed, May 9, 2012 | 41.23 | 43.50 | 41.03 | 42.44 | 3620 | NYSE | URI | Tue, May 8, 2012 | 42.43 | 42.60 | 40.07 | 42.11 | 3619 | NYSE | URI | Mon, May 7, 2012 | 42.25 | 43.32 | 42.00 | 42.77 | 3618 | NYSE | URI | Fri, May 4, 2012 | 43.29 | 43.72 | 41.47 | 42.21 | 3617 | NYSE | URI | Thu, May 3, 2012 | 45.23 | 45.35 | 42.82 | 43.75 | 3616 | NYSE | URI | Wed, May 2, 2012 | 44.30 | 45.47 | 43.81 | 45.14 | 3615 | NYSE | URI | Tue, May 1, 2012 | 44.90 | 45.61 | 44.55 | 44.80 | 3614 | NYSE | URI | Mon, Apr 30, 2012 | 46.89 | 47.09 | 45.89 | 46.68 | 3613 | NYSE | URI | Fri, Apr 27, 2012 | 45.26 | 47.98 | 45.04 | 46.82 | 3612 | NYSE | URI | Thu, Apr 26, 2012 | 45.99 | 46.45 | 44.82 | 44.95 | 3611 | NYSE | URI | Wed, Apr 25, 2012 | 45.29 | 46.07 | 45.13 | 45.99 | 3610 | NYSE | URI | Tue, Apr 24, 2012 | 44.36 | 45.60 | 43.88 | 44.67 | 3609 | NYSE | URI | Mon, Apr 23, 2012 | 44.17 | 44.70 | 43.16 | 44.37 | 3608 | NYSE | URI | Fri, Apr 20, 2012 | 45.97 | 46.17 | 44.93 | 45.16 | 3607 | NYSE | URI | Thu, Apr 19, 2012 | 45.85 | 46.63 | 44.91 | 45.15 | 3606 | NYSE | URI | Wed, Apr 18, 2012 | 44.38 | 46.70 | 43.06 | 45.75 | 3605 | NYSE | URI | Tue, Apr 17, 2012 | 40.76 | 41.17 | 40.29 | 40.91 | 3604 | NYSE | URI | Mon, Apr 16, 2012 | 40.62 | 41.15 | 39.46 | 40.30 | 3603 | NYSE | URI | Fri, Apr 13, 2012 | 40.53 | 40.68 | 40.08 | 40.30 | 3602 | NYSE | URI | Thu, Apr 12, 2012 | 39.09 | 40.92 | 38.97 | 40.65 | 3601 | NYSE | URI | Wed, Apr 11, 2012 | 39.26 | 39.75 | 38.45 | 39.08 | 3600 | NYSE | URI | Tue, Apr 10, 2012 | 41.33 | 41.43 | 37.80 | 38.61 | 3599 | NYSE | URI | Mon, Apr 9, 2012 | 41.28 | 41.66 | 40.60 | 41.50 | 3598 | NYSE | URI | Thu, Apr 5, 2012 | 43.03 | 43.67 | 42.61 | 42.85 | 3597 | NYSE | URI | Wed, Apr 4, 2012 | 44.27 | 44.27 | 42.54 | 43.39 | 3596 | NYSE | URI | Tue, Apr 3, 2012 | 44.19 | 45.08 | 44.00 | 44.89 | 3595 | NYSE | URI | Mon, Apr 2, 2012 | 42.91 | 44.41 | 42.25 | 44.25 | 3594 | NYSE | URI | Fri, Mar 30, 2012 | 43.25 | 43.50 | 42.26 | 42.89 | 3593 | NYSE | URI | Thu, Mar 29, 2012 | 41.86 | 43.12 | 41.70 | 42.82 | 3592 | NYSE | URI | Wed, Mar 28, 2012 | 42.20 | 42.60 | 41.08 | 42.38 | 3591 | NYSE | URI | Tue, Mar 27, 2012 | 42.21 | 42.38 | 41.68 | 42.15 | 3590 | NYSE | URI | Mon, Mar 26, 2012 | 41.85 | 42.27 | 41.53 | 42.09 | 3589 | NYSE | URI | Fri, Mar 23, 2012 | 41.55 | 41.69 | 40.26 | 41.39 | 3588 | NYSE | URI | Thu, Mar 22, 2012 | 41.87 | 42.02 | 40.90 | 41.60 | 3587 | NYSE | URI | Wed, Mar 21, 2012 | 41.36 | 42.77 | 41.25 | 42.32 | 3586 | NYSE | URI | Tue, Mar 20, 2012 | 41.61 | 41.80 | 40.83 | 41.07 | 3585 | NYSE | URI | Mon, Mar 19, 2012 | 42.37 | 42.60 | 41.69 | 42.07 | 3584 | NYSE | URI | Fri, Mar 16, 2012 | 43.35 | 43.42 | 42.18 | 42.58 | 3583 | NYSE | URI | Thu, Mar 15, 2012 | 43.12 | 43.58 | 42.34 | 43.26 | 3582 | NYSE | URI | Wed, Mar 14, 2012 | 42.73 | 42.99 | 42.37 | 42.84 | 3581 | NYSE | URI | Tue, Mar 13, 2012 | 42.46 | 43.21 | 42.08 | 43.14 | 3580 | NYSE | URI | Mon, Mar 12, 2012 | 42.69 | 42.82 | 41.70 | 42.27 | 3579 | NYSE | URI | Fri, Mar 9, 2012 | 43.26 | 44.12 | 42.57 | 42.88 | 3578 | NYSE | URI | Thu, Mar 8, 2012 | 42.79 | 43.29 | 42.53 | 43.26 | 3577 | NYSE | URI | Wed, Mar 7, 2012 | 41.74 | 42.62 | 41.36 | 42.46 | 3576 | NYSE | URI | Tue, Mar 6, 2012 | 41.63 | 42.04 | 41.00 | 41.36 | 3575 | NYSE | URI | Mon, Mar 5, 2012 | 43.00 | 43.08 | 42.11 | 42.41 | 3574 | NYSE | URI | Fri, Mar 2, 2012 | 42.52 | 43.31 | 42.10 | 43.30 | 3573 | NYSE | URI | Thu, Mar 1, 2012 | 42.07 | 43.22 | 42.00 | 42.51 | 3572 | NYSE | URI | Wed, Feb 29, 2012 | 42.49 | 42.85 | 41.43 | 41.68 | 3571 | NYSE | URI | Tue, Feb 28, 2012 | 43.01 | 43.37 | 41.82 | 42.22 | 3570 | NYSE | URI | Mon, Feb 27, 2012 | 42.57 | 43.93 | 42.44 | 43.25 | 3569 | NYSE | URI | Fri, Feb 24, 2012 | 42.59 | 44.10 | 42.50 | 42.89 | 3568 | NYSE | URI | Thu, Feb 23, 2012 | 40.94 | 42.10 | 40.14 | 42.00 | 3567 | NYSE | URI | Wed, Feb 22, 2012 | 39.63 | 41.25 | 39.61 | 41.15 | 3566 | NYSE | URI | Tue, Feb 21, 2012 | 40.97 | 41.11 | 38.78 | 39.50 | 3565 | NYSE | URI | Fri, Feb 17, 2012 | 41.50 | 41.70 | 40.64 | 40.68 | 3564 | NYSE | URI | Thu, Feb 16, 2012 | 40.51 | 41.53 | 40.00 | 41.25 | 3563 | NYSE | URI | Wed, Feb 15, 2012 | 41.44 | 42.12 | 40.23 | 40.41 | 3562 | NYSE | URI | Tue, Feb 14, 2012 | 40.84 | 41.39 | 40.60 | 41.19 | 3561 | NYSE | URI | Mon, Feb 13, 2012 | 41.08 | 41.50 | 40.65 | 41.27 | 3560 | NYSE | URI | Fri, Feb 10, 2012 | 40.50 | 40.69 | 39.05 | 40.11 | 3559 | NYSE | URI | Thu, Feb 9, 2012 | 41.77 | 41.90 | 40.24 | 40.76 | 3558 | NYSE | URI | Wed, Feb 8, 2012 | 41.14 | 41.77 | 40.70 | 41.48 | 3557 | NYSE | URI | Tue, Feb 7, 2012 | 41.00 | 41.55 | 40.51 | 40.83 | 3556 | NYSE | URI | Mon, Feb 6, 2012 | 40.02 | 41.38 | 39.61 | 41.23 | 3555 | NYSE | URI | Fri, Feb 3, 2012 | 39.30 | 41.09 | 39.09 | 40.34 | 3554 | NYSE | URI | Thu, Feb 2, 2012 | 38.63 | 39.00 | 38.08 | 38.48 | 3553 | NYSE | URI | Wed, Feb 1, 2012 | 38.52 | 39.24 | 38.13 | 38.49 | 3552 | NYSE | URI | Tue, Jan 31, 2012 | 38.50 | 38.60 | 37.63 | 38.24 | 3551 | NYSE | URI | Mon, Jan 30, 2012 | 37.79 | 38.51 | 37.47 | 38.31 | 3550 | NYSE | URI | Fri, Jan 27, 2012 | 37.86 | 38.50 | 37.64 | 38.43 | 3549 | NYSE | URI | Thu, Jan 26, 2012 | 37.83 | 38.62 | 37.25 | 37.87 | 3548 | NYSE | URI | Wed, Jan 25, 2012 | 33.70 | 34.96 | 33.43 | 34.77 | 3547 | NYSE | URI | Tue, Jan 24, 2012 | 33.55 | 34.44 | 32.84 | 33.97 | 3546 | NYSE | URI | Mon, Jan 23, 2012 | 34.45 | 35.15 | 33.26 | 33.72 | 3545 | NYSE | URI | Fri, Jan 20, 2012 | 34.61 | 34.81 | 33.54 | 34.48 | 3544 | NYSE | URI | Thu, Jan 19, 2012 | 34.90 | 35.41 | 34.22 | 34.69 | 3543 | NYSE | URI | Wed, Jan 18, 2012 | 32.22 | 35.03 | 32.22 | 34.77 | 3542 | NYSE | URI | Tue, Jan 17, 2012 | 31.76 | 32.10 | 31.46 | 31.84 | 3541 | NYSE | URI | Fri, Jan 13, 2012 | 30.64 | 31.34 | 30.52 | 31.09 | 3540 | NYSE | URI | Thu, Jan 12, 2012 | 31.54 | 31.74 | 30.67 | 31.25 | 3539 | NYSE | URI | Wed, Jan 11, 2012 | 31.16 | 31.59 | 31.11 | 31.27 | 3538 | NYSE | URI | Tue, Jan 10, 2012 | 30.43 | 32.21 | 30.15 | 31.41 | 3537 | NYSE | URI | Mon, Jan 9, 2012 | 29.82 | 30.17 | 29.42 | 29.47 | 3536 | NYSE | URI | Fri, Jan 6, 2012 | 29.85 | 30.08 | 29.30 | 29.63 | 3535 | NYSE | URI | Thu, Jan 5, 2012 | 29.44 | 30.01 | 28.82 | 29.93 | 3534 | NYSE | URI | Wed, Jan 4, 2012 | 29.19 | 29.97 | 28.51 | 29.78 | 3533 | NYSE | URI | Tue, Jan 3, 2012 | 30.25 | 30.42 | 27.88 | 28.96 | 3532 | NYSE | URI | Fri, Dec 30, 2011 | 29.59 | 30.14 | 29.29 | 29.55 | 3531 | NYSE | URI | Thu, Dec 29, 2011 | 29.55 | 30.00 | 29.38 | 29.59 | 3530 | NYSE | URI | Wed, Dec 28, 2011 | 30.19 | 30.30 | 29.00 | 29.38 | 3529 | NYSE | URI | Tue, Dec 27, 2011 | 30.08 | 30.42 | 29.69 | 30.31 | 3528 | NYSE | URI | Fri, Dec 23, 2011 | 30.03 | 30.50 | 29.72 | 30.23 | 3527 | NYSE | URI | Thu, Dec 22, 2011 | 30.33 | 30.73 | 29.41 | 29.77 | 3526 | NYSE | URI | Wed, Dec 21, 2011 | 29.80 | 30.58 | 29.35 | 30.30 | 3525 | NYSE | URI | Tue, Dec 20, 2011 | 28.82 | 30.00 | 28.71 | 29.86 | 3524 | NYSE | URI | Mon, Dec 19, 2011 | 28.36 | 29.00 | 28.17 | 28.31 | 3523 | NYSE | URI | Fri, Dec 16, 2011 | 27.12 | 28.00 | 26.00 | 27.89 | 3522 | NYSE | URI | Thu, Dec 15, 2011 | 26.23 | 26.50 | 25.78 | 26.04 | 3521 | NYSE | URI | Wed, Dec 14, 2011 | 25.96 | 26.31 | 25.44 | 25.75 | 3520 | NYSE | URI | Tue, Dec 13, 2011 | 27.51 | 27.86 | 25.91 | 26.27 | 3519 | NYSE | URI | Mon, Dec 12, 2011 | 27.35 | 27.40 | 26.62 | 27.23 | 3518 | NYSE | URI | Fri, Dec 9, 2011 | 27.20 | 28.08 | 27.09 | 27.79 | 3517 | NYSE | URI | Thu, Dec 8, 2011 | 27.35 | 28.26 | 26.89 | 27.15 | 3516 | NYSE | URI | Wed, Dec 7, 2011 | 27.19 | 27.65 | 26.71 | 27.45 | 3515 | NYSE | URI | Tue, Dec 6, 2011 | 27.95 | 28.00 | 27.00 | 27.49 | 3514 | NYSE | URI | Mon, Dec 5, 2011 | 28.55 | 28.76 | 27.76 | 28.00 | 3513 | NYSE | URI | Fri, Dec 2, 2011 | 28.35 | 28.76 | 27.82 | 27.96 | 3512 | NYSE | URI | Thu, Dec 1, 2011 | 28.12 | 28.65 | 27.82 | 27.91 | 3511 | NYSE | URI | Wed, Nov 30, 2011 | 26.70 | 28.23 | 26.54 | 28.14 | 3510 | NYSE | URI | Tue, Nov 29, 2011 | 25.85 | 26.14 | 25.54 | 26.00 | 3509 | NYSE | URI | Mon, Nov 28, 2011 | 25.22 | 26.21 | 25.08 | 25.69 | 3508 | NYSE | URI | Fri, Nov 25, 2011 | 24.14 | 24.73 | 24.07 | 24.18 | 3507 | NYSE | URI | Wed, Nov 23, 2011 | 24.69 | 24.83 | 23.97 | 24.31 | 3506 | NYSE | URI | Tue, Nov 22, 2011 | 24.77 | 25.64 | 24.75 | 25.13 | 3505 | NYSE | URI | Mon, Nov 21, 2011 | 24.60 | 25.26 | 24.54 | 24.98 | 3504 | NYSE | URI | Fri, Nov 18, 2011 | 25.30 | 25.85 | 25.07 | 25.40 | 3503 | NYSE | URI | Thu, Nov 17, 2011 | 26.50 | 26.71 | 24.94 | 25.19 | 3502 | NYSE | URI | Wed, Nov 16, 2011 | 26.28 | 27.32 | 26.20 | 26.46 | 3501 | NYSE | URI | Tue, Nov 15, 2011 | 26.07 | 26.84 | 25.80 | 26.66 | 3500 | NYSE | URI | Mon, Nov 14, 2011 | 26.30 | 26.57 | 25.81 | 26.23 | 3499 | NYSE | URI | Fri, Nov 11, 2011 | 26.24 | 26.60 | 25.99 | 26.44 | 3498 | NYSE | URI | Thu, Nov 10, 2011 | 24.50 | 26.20 | 24.40 | 25.82 | 3497 | NYSE | URI | Wed, Nov 9, 2011 | 24.34 | 25.30 | 23.76 | 23.94 | 3496 | NYSE | URI | Tue, Nov 8, 2011 | 24.54 | 25.48 | 24.31 | 25.40 | 3495 | NYSE | URI | Mon, Nov 7, 2011 | 24.54 | 24.68 | 23.72 | 24.41 | 3494 | NYSE | URI | Fri, Nov 4, 2011 | 24.26 | 24.88 | 23.90 | 24.60 | 3493 | NYSE | URI | Thu, Nov 3, 2011 | 23.99 | 24.81 | 23.39 | 24.67 | 3492 | NYSE | URI | Wed, Nov 2, 2011 | 23.23 | 23.80 | 22.96 | 23.49 | 3491 | NYSE | URI | Tue, Nov 1, 2011 | 22.54 | 23.58 | 22.30 | 22.68 | 3490 | NYSE | URI | Mon, Oct 31, 2011 | 23.87 | 24.11 | 23.30 | 23.41 | 3489 | NYSE | URI | Fri, Oct 28, 2011 | 24.44 | 24.94 | 23.83 | 24.36 | 3488 | NYSE | URI | Thu, Oct 27, 2011 | 24.91 | 25.29 | 24.49 | 24.75 | 3487 | NYSE | URI | Wed, Oct 26, 2011 | 24.02 | 24.25 | 22.61 | 23.63 | 3486 | NYSE | URI | Tue, Oct 25, 2011 | 24.51 | 24.79 | 23.48 | 23.52 | 3485 | NYSE | URI | Mon, Oct 24, 2011 | 24.17 | 25.23 | 24.16 | 24.82 | 3484 | NYSE | URI | Fri, Oct 21, 2011 | 24.66 | 24.76 | 23.12 | 24.01 | 3483 | NYSE | URI | Thu, Oct 20, 2011 | 23.17 | 24.54 | 22.96 | 24.12 | 3482 | NYSE | URI | Wed, Oct 19, 2011 | 22.94 | 24.40 | 22.45 | 23.22 | 3481 | NYSE | URI | Tue, Oct 18, 2011 | 20.10 | 21.19 | 19.76 | 21.06 | 3480 | NYSE | URI | Mon, Oct 17, 2011 | 21.31 | 21.43 | 20.11 | 20.24 | 3479 | NYSE | URI | Fri, Oct 14, 2011 | 21.41 | 22.01 | 21.25 | 21.50 | 3478 | NYSE | URI | Thu, Oct 13, 2011 | 20.37 | 21.14 | 20.18 | 20.92 | 3477 | NYSE | URI | Wed, Oct 12, 2011 | 20.84 | 21.20 | 20.48 | 20.57 | 3476 | NYSE | URI | Tue, Oct 11, 2011 | 20.02 | 20.93 | 20.00 | 20.54 | 3475 | NYSE | URI | Mon, Oct 10, 2011 | 20.26 | 20.97 | 19.78 | 20.35 | 3474 | NYSE | URI | Fri, Oct 7, 2011 | 20.18 | 20.55 | 19.10 | 19.62 | 3473 | NYSE | URI | Thu, Oct 6, 2011 | 18.84 | 20.23 | 18.63 | 20.04 | 3472 | NYSE | URI | Wed, Oct 5, 2011 | 17.75 | 19.07 | 17.62 | 18.90 | 3471 | NYSE | URI | Tue, Oct 4, 2011 | 15.57 | 17.78 | 15.14 | 17.75 | 3470 | NYSE | URI | Mon, Oct 3, 2011 | 16.65 | 17.30 | 15.74 | 15.86 | 3469 | NYSE | URI | Fri, Sep 30, 2011 | 16.72 | 17.53 | 16.51 | 16.84 | 3468 | NYSE | URI | Thu, Sep 29, 2011 | 17.79 | 18.03 | 16.65 | 17.17 | 3467 | NYSE | URI | Wed, Sep 28, 2011 | 18.00 | 18.21 | 17.13 | 17.16 | 3466 | NYSE | URI | Tue, Sep 27, 2011 | 17.64 | 18.50 | 17.50 | 17.87 | 3465 | NYSE | URI | Mon, Sep 26, 2011 | 16.45 | 17.08 | 15.74 | 17.02 | 3464 | NYSE | URI | Fri, Sep 23, 2011 | 15.70 | 16.36 | 15.55 | 16.11 | 3463 | NYSE | URI | Thu, Sep 22, 2011 | 15.80 | 16.45 | 15.17 | 15.78 | 3462 | NYSE | URI | Wed, Sep 21, 2011 | 17.90 | 18.08 | 16.56 | 16.68 | 3461 | NYSE | URI | Tue, Sep 20, 2011 | 18.42 | 19.12 | 17.80 | 17.87 | 3460 | NYSE | URI | Mon, Sep 19, 2011 | 17.96 | 18.66 | 17.57 | 18.34 | 3459 | NYSE | URI | Fri, Sep 16, 2011 | 18.54 | 18.73 | 17.96 | 18.67 | 3458 | NYSE | URI | Thu, Sep 15, 2011 | 17.79 | 18.25 | 17.25 | 18.23 | 3457 | NYSE | URI | Wed, Sep 14, 2011 | 16.77 | 17.84 | 16.59 | 17.48 | 3456 | NYSE | URI | Tue, Sep 13, 2011 | 15.81 | 16.70 | 15.80 | 16.50 | 3455 | NYSE | URI | Mon, Sep 12, 2011 | 15.47 | 16.02 | 15.11 | 15.64 | 3454 | NYSE | URI | Fri, Sep 9, 2011 | 16.40 | 16.52 | 15.61 | 15.87 | 3453 | NYSE | URI | Thu, Sep 8, 2011 | 17.00 | 17.44 | 16.64 | 16.75 | 3452 | NYSE | URI | Wed, Sep 7, 2011 | 16.04 | 17.75 | 15.90 | 17.25 | 3451 | NYSE | URI | Tue, Sep 6, 2011 | 14.48 | 15.68 | 14.48 | 15.61 | 3450 | NYSE | URI | Fri, Sep 2, 2011 | 15.93 | 16.14 | 15.23 | 15.51 | 3449 | NYSE | URI | Thu, Sep 1, 2011 | 16.85 | 17.25 | 16.43 | 16.48 | 3448 | NYSE | URI | Wed, Aug 31, 2011 | 17.15 | 17.46 | 16.37 | 16.68 | 3447 | NYSE | URI | Tue, Aug 30, 2011 | 17.02 | 17.20 | 16.46 | 16.95 | 3446 | NYSE | URI | Mon, Aug 29, 2011 | 16.54 | 17.24 | 16.45 | 17.18 | 3445 | NYSE | URI | Fri, Aug 26, 2011 | 14.68 | 16.40 | 14.41 | 16.21 | 3444 | NYSE | URI | Thu, Aug 25, 2011 | 14.82 | 15.34 | 14.57 | 14.95 | 3443 | NYSE | URI | Wed, Aug 24, 2011 | 14.25 | 14.82 | 14.07 | 14.65 | 3442 | NYSE | URI | Tue, Aug 23, 2011 | 13.44 | 14.32 | 13.16 | 14.30 | 3441 | NYSE | URI | Mon, Aug 22, 2011 | 13.49 | 13.65 | 12.92 | 13.34 | 3440 | NYSE | URI | Fri, Aug 19, 2011 | 13.79 | 14.58 | 12.81 | 13.11 | 3439 | NYSE | URI | Thu, Aug 18, 2011 | 15.42 | 15.78 | 13.70 | 14.19 | 3438 | NYSE | URI | Wed, Aug 17, 2011 | 17.20 | 17.45 | 16.53 | 16.79 | 3437 | NYSE | URI | Tue, Aug 16, 2011 | 17.20 | 17.72 | 17.05 | 17.10 | 3436 | NYSE | URI | Mon, Aug 15, 2011 | 17.07 | 17.68 | 17.07 | 17.41 | 3435 | NYSE | URI | Fri, Aug 12, 2011 | 16.70 | 17.19 | 16.42 | 16.90 | 3434 | NYSE | URI | Thu, Aug 11, 2011 | 14.85 | 16.44 | 14.70 | 16.13 | 3433 | NYSE | URI | Wed, Aug 10, 2011 | 15.06 | 15.44 | 14.60 | 14.64 | 3432 | NYSE | URI | Tue, Aug 9, 2011 | 15.25 | 16.29 | 14.30 | 15.74 | 3431 | NYSE | URI | Mon, Aug 8, 2011 | 17.37 | 17.37 | 14.51 | 14.75 | 3430 | NYSE | URI | Fri, Aug 5, 2011 | 18.37 | 18.92 | 17.26 | 17.65 | 3429 | NYSE | URI | Thu, Aug 4, 2011 | 20.00 | 20.00 | 17.37 | 17.44 | 3428 | NYSE | URI | Wed, Aug 3, 2011 | 20.59 | 21.02 | 19.82 | 20.50 | 3427 | NYSE | URI | Tue, Aug 2, 2011 | 22.04 | 22.35 | 20.50 | 20.75 | 3426 | NYSE | URI | Mon, Aug 1, 2011 | 23.58 | 23.63 | 21.55 | 22.38 | 3425 | NYSE | URI | Fri, Jul 29, 2011 | 22.84 | 23.35 | 22.05 | 23.01 | 3424 | NYSE | URI | Thu, Jul 28, 2011 | 23.77 | 24.31 | 23.20 | 23.27 | 3423 | NYSE | URI | Wed, Jul 27, 2011 | 24.87 | 24.90 | 23.58 | 23.79 | 3422 | NYSE | URI | Tue, Jul 26, 2011 | 25.46 | 25.61 | 24.88 | 25.22 | 3421 | NYSE | URI | Mon, Jul 25, 2011 | 26.01 | 26.32 | 25.53 | 25.65 | 3420 | NYSE | URI | Fri, Jul 22, 2011 | 25.66 | 26.93 | 25.24 | 26.49 | 3419 | NYSE | URI | Thu, Jul 21, 2011 | 25.13 | 25.81 | 24.99 | 25.64 | 3418 | NYSE | URI | Wed, Jul 20, 2011 | 23.90 | 25.68 | 23.66 | 24.86 | 3417 | NYSE | URI | Tue, Jul 19, 2011 | 22.70 | 23.23 | 22.44 | 23.01 | 3416 | NYSE | URI | Mon, Jul 18, 2011 | 22.91 | 23.02 | 21.98 | 22.34 | 3415 | NYSE | URI | Fri, Jul 15, 2011 | 23.51 | 23.51 | 22.80 | 23.01 | 3414 | NYSE | URI | Thu, Jul 14, 2011 | 23.93 | 24.30 | 23.05 | 23.29 | 3413 | NYSE | URI | Wed, Jul 13, 2011 | 24.65 | 24.87 | 23.69 | 23.81 | 3412 | NYSE | URI | Tue, Jul 12, 2011 | 24.78 | 25.19 | 24.53 | 24.62 | 3411 | NYSE | URI | Mon, Jul 11, 2011 | 25.33 | 25.59 | 24.58 | 24.86 | 3410 | NYSE | URI | Fri, Jul 8, 2011 | 26.27 | 26.27 | 25.48 | 25.93 | 3409 | NYSE | URI | Thu, Jul 7, 2011 | 25.55 | 27.21 | 25.55 | 26.62 | 3408 | NYSE | URI | Wed, Jul 6, 2011 | 25.81 | 25.81 | 25.00 | 25.15 | 3407 | NYSE | URI | Tue, Jul 5, 2011 | 26.63 | 26.80 | 25.72 | 25.85 | 3406 | NYSE | URI | Fri, Jul 1, 2011 | 25.49 | 26.89 | 25.25 | 26.69 | 3405 | NYSE | URI | Thu, Jun 30, 2011 | 24.47 | 25.63 | 24.34 | 25.40 | 3404 | NYSE | URI | Wed, Jun 29, 2011 | 24.33 | 24.58 | 23.98 | 24.41 | 3403 | NYSE | URI | Tue, Jun 28, 2011 | 23.36 | 24.42 | 23.35 | 24.38 | 3402 | NYSE | URI | Mon, Jun 27, 2011 | 22.98 | 23.45 | 22.68 | 23.23 | 3401 | NYSE | URI | Fri, Jun 24, 2011 | 23.85 | 24.11 | 22.89 | 22.96 | 3400 | NYSE | URI | Thu, Jun 23, 2011 | 23.67 | 23.99 | 23.19 | 23.78 | 3399 | NYSE | URI | Wed, Jun 22, 2011 | 24.04 | 24.80 | 23.95 | 24.12 | 3398 | NYSE | URI | Tue, Jun 21, 2011 | 23.51 | 24.63 | 23.51 | 24.15 | 3397 | NYSE | URI | Mon, Jun 20, 2011 | 23.17 | 23.51 | 22.77 | 23.21 | 3396 | NYSE | URI | Fri, Jun 17, 2011 | 23.67 | 23.90 | 23.11 | 23.25 | 3395 | NYSE | URI | Thu, Jun 16, 2011 | 23.20 | 23.65 | 22.97 | 23.24 | 3394 | NYSE | URI | Wed, Jun 15, 2011 | 23.70 | 24.48 | 23.05 | 23.21 | 3393 | NYSE | URI | Tue, Jun 14, 2011 | 22.91 | 24.22 | 22.65 | 23.96 | 3392 | NYSE | URI | Mon, Jun 13, 2011 | 22.37 | 22.89 | 22.32 | 22.50 | 3391 | NYSE | URI | Fri, Jun 10, 2011 | 22.62 | 22.77 | 22.24 | 22.32 | 3390 | NYSE | URI | Thu, Jun 9, 2011 | 22.17 | 23.34 | 22.15 | 22.83 | 3389 | NYSE | URI | Wed, Jun 8, 2011 | 23.50 | 23.71 | 22.13 | 22.18 | 3388 | NYSE | URI | Tue, Jun 7, 2011 | 24.14 | 24.44 | 23.66 | 23.68 | 3387 | NYSE | URI | Mon, Jun 6, 2011 | 24.60 | 24.91 | 23.76 | 23.90 | 3386 | NYSE | URI | Fri, Jun 3, 2011 | 24.81 | 25.38 | 24.47 | 24.60 | 3385 | NYSE | URI | Thu, Jun 2, 2011 | 25.91 | 25.98 | 25.17 | 25.43 | 3384 | NYSE | URI | Wed, Jun 1, 2011 | 27.25 | 27.25 | 25.42 | 25.55 | 3383 | NYSE | URI | Tue, May 31, 2011 | 26.08 | 27.43 | 26.08 | 27.34 | 3382 | NYSE | URI | Fri, May 27, 2011 | 25.54 | 26.25 | 25.54 | 25.69 | 3381 | NYSE | URI | Thu, May 26, 2011 | 24.98 | 25.50 | 24.84 | 25.44 | 3380 | NYSE | URI | Wed, May 25, 2011 | 24.35 | 25.34 | 24.28 | 25.19 | 3379 | NYSE | URI | Tue, May 24, 2011 | 24.42 | 24.97 | 24.22 | 24.24 | 3378 | NYSE | URI | Mon, May 23, 2011 | 24.58 | 24.73 | 24.26 | 24.42 | 3377 | NYSE | URI | Fri, May 20, 2011 | 25.40 | 25.50 | 24.89 | 25.17 | 3376 | NYSE | URI | Thu, May 19, 2011 | 25.87 | 26.00 | 25.40 | 25.55 | 3375 | NYSE | URI | Wed, May 18, 2011 | 25.16 | 25.89 | 25.08 | 25.61 | 3374 | NYSE | URI | Tue, May 17, 2011 | 25.69 | 25.87 | 24.91 | 25.06 | 3373 | NYSE | URI | Mon, May 16, 2011 | 25.91 | 26.51 | 25.73 | 25.95 | 3372 | NYSE | URI | Fri, May 13, 2011 | 26.75 | 26.92 | 25.82 | 26.07 | 3371 | NYSE | URI | Thu, May 12, 2011 | 26.99 | 27.09 | 26.58 | 26.67 | 3370 | NYSE | URI | Wed, May 11, 2011 | 27.88 | 28.02 | 26.83 | 27.13 | 3369 | NYSE | URI | Tue, May 10, 2011 | 27.48 | 28.28 | 27.48 | 28.06 | 3368 | NYSE | URI | Mon, May 9, 2011 | 27.39 | 27.75 | 27.00 | 27.27 | 3367 | NYSE | URI | Fri, May 6, 2011 | 27.95 | 28.57 | 27.50 | 27.64 | 3366 | NYSE | URI | Thu, May 5, 2011 | 27.16 | 28.15 | 26.83 | 27.33 | 3365 | NYSE | URI | Wed, May 4, 2011 | 28.38 | 28.39 | 26.89 | 27.36 | 3364 | NYSE | URI | Tue, May 3, 2011 | 29.07 | 29.21 | 27.86 | 28.32 | 3363 | NYSE | URI | Mon, May 2, 2011 | 29.57 | 29.87 | 29.12 | 29.25 | 3362 | NYSE | URI | Fri, Apr 29, 2011 | 29.29 | 29.53 | 28.78 | 29.42 | 3361 | NYSE | URI | Thu, Apr 28, 2011 | 29.49 | 29.56 | 28.82 | 28.97 | 3360 | NYSE | URI | Wed, Apr 27, 2011 | 29.34 | 29.74 | 28.46 | 29.50 | 3359 | NYSE | URI | Tue, Apr 26, 2011 | 29.21 | 29.95 | 29.11 | 29.36 | 3358 | NYSE | URI | Mon, Apr 25, 2011 | 29.67 | 29.76 | 29.00 | 29.15 | 3357 | NYSE | URI | Thu, Apr 21, 2011 | 28.59 | 30.32 | 28.53 | 29.72 | 3356 | NYSE | URI | Wed, Apr 20, 2011 | 30.39 | 30.50 | 27.80 | 28.37 | 3355 | NYSE | URI | Tue, Apr 19, 2011 | 30.91 | 31.58 | 30.88 | 31.50 | 3354 | NYSE | URI | Mon, Apr 18, 2011 | 31.39 | 31.60 | 30.06 | 30.65 | 3353 | NYSE | URI | Fri, Apr 15, 2011 | 31.63 | 32.32 | 31.42 | 32.03 | 3352 | NYSE | URI | Thu, Apr 14, 2011 | 31.21 | 31.72 | 30.98 | 31.56 | 3351 | NYSE | URI | Wed, Apr 13, 2011 | 31.80 | 32.05 | 31.42 | 31.72 | 3350 | NYSE | URI | Tue, Apr 12, 2011 | 31.64 | 31.94 | 31.20 | 31.43 | 3349 | NYSE | URI | Mon, Apr 11, 2011 | 32.13 | 32.28 | 31.62 | 31.88 | 3348 | NYSE | URI | Fri, Apr 8, 2011 | 33.99 | 33.99 | 31.85 | 32.28 | 3347 | NYSE | URI | Thu, Apr 7, 2011 | 33.75 | 33.85 | 32.62 | 33.00 | 3346 | NYSE | URI | Wed, Apr 6, 2011 | 34.52 | 34.78 | 33.41 | 33.81 | 3345 | NYSE | URI | Tue, Apr 5, 2011 | 33.61 | 34.34 | 33.49 | 34.09 | 3344 | NYSE | URI | Mon, Apr 4, 2011 | 34.02 | 34.11 | 33.53 | 33.73 | 3343 | NYSE | URI | Fri, Apr 1, 2011 | 33.72 | 34.13 | 33.16 | 33.78 | 3342 | NYSE | URI | Thu, Mar 31, 2011 | 32.71 | 33.42 | 32.68 | 33.28 | 3341 | NYSE | URI | Wed, Mar 30, 2011 | 32.60 | 33.06 | 32.42 | 32.72 | 3340 | NYSE | URI | Tue, Mar 29, 2011 | 32.40 | 32.62 | 31.86 | 32.40 | 3339 | NYSE | URI | Mon, Mar 28, 2011 | 32.60 | 32.71 | 32.06 | 32.36 | 3338 | NYSE | URI | Fri, Mar 25, 2011 | 32.03 | 33.14 | 31.79 | 32.48 | 3337 | NYSE | URI | Thu, Mar 24, 2011 | 31.75 | 32.03 | 31.19 | 31.90 | 3336 | NYSE | URI | Wed, Mar 23, 2011 | 30.92 | 31.82 | 30.37 | 31.36 | 3335 | NYSE | URI | Tue, Mar 22, 2011 | 32.00 | 32.15 | 30.99 | 31.14 | 3334 | NYSE | URI | Mon, Mar 21, 2011 | 31.17 | 31.97 | 30.97 | 31.83 | 3333 | NYSE | URI | Fri, Mar 18, 2011 | 31.40 | 31.78 | 30.49 | 30.52 | 3332 | NYSE | URI | Thu, Mar 17, 2011 | 31.04 | 31.50 | 30.75 | 30.86 | 3331 | NYSE | URI | Wed, Mar 16, 2011 | 30.41 | 31.52 | 29.84 | 30.29 | 3330 | NYSE | URI | Tue, Mar 15, 2011 | 28.94 | 30.68 | 28.80 | 30.37 | 3329 | NYSE | URI | Mon, Mar 14, 2011 | 29.79 | 30.50 | 29.40 | 30.37 | 3328 | NYSE | URI | Fri, Mar 11, 2011 | 30.00 | 30.60 | 29.69 | 30.40 | 3327 | NYSE | URI | Thu, Mar 10, 2011 | 30.60 | 30.66 | 29.75 | 30.04 | 3326 | NYSE | URI | Wed, Mar 9, 2011 | 31.30 | 31.41 | 30.85 | 31.16 | 3325 | NYSE | URI | Tue, Mar 8, 2011 | 31.12 | 31.90 | 30.66 | 31.49 | 3324 | NYSE | URI | Mon, Mar 7, 2011 | 31.83 | 32.00 | 30.34 | 31.10 | 3323 | NYSE | URI | Fri, Mar 4, 2011 | 31.97 | 32.29 | 31.46 | 31.77 | 3322 | NYSE | URI | Thu, Mar 3, 2011 | 31.75 | 32.95 | 31.75 | 32.06 | 3321 | NYSE | URI | Wed, Mar 2, 2011 | 30.29 | 31.22 | 29.93 | 31.07 | 3320 | NYSE | URI | Tue, Mar 1, 2011 | 31.13 | 31.18 | 29.95 | 30.24 | 3319 | NYSE | URI | Mon, Feb 28, 2011 | 32.31 | 32.66 | 30.59 | 30.98 | 3318 | NYSE | URI | Fri, Feb 25, 2011 | 30.90 | 32.31 | 30.64 | 32.19 | 3317 | NYSE | URI | Thu, Feb 24, 2011 | 30.51 | 30.90 | 29.42 | 30.03 | 3316 | NYSE | URI | Wed, Feb 23, 2011 | 31.41 | 31.47 | 29.32 | 30.42 | 3315 | NYSE | URI | Tue, Feb 22, 2011 | 32.07 | 32.58 | 30.79 | 31.29 | 3314 | NYSE | URI | Fri, Feb 18, 2011 | 33.34 | 33.37 | 32.57 | 32.65 | 3313 | NYSE | URI | Thu, Feb 17, 2011 | 32.43 | 33.36 | 32.28 | 33.18 | 3312 | NYSE | URI | Wed, Feb 16, 2011 | 32.40 | 33.01 | 32.38 | 32.47 | 3311 | NYSE | URI | Tue, Feb 15, 2011 | 32.64 | 32.76 | 32.06 | 32.17 | 3310 | NYSE | URI | Mon, Feb 14, 2011 | 32.11 | 33.63 | 31.46 | 32.97 | 3309 | NYSE | URI | Fri, Feb 11, 2011 | 31.50 | 31.98 | 31.15 | 31.25 | 3308 | NYSE | URI | Thu, Feb 10, 2011 | 30.88 | 31.61 | 30.74 | 31.58 | 3307 | NYSE | URI | Wed, Feb 9, 2011 | 30.94 | 31.62 | 30.56 | 31.14 | 3306 | NYSE | URI | Tue, Feb 8, 2011 | 31.14 | 31.19 | 30.63 | 30.90 | 3305 | NYSE | URI | Mon, Feb 7, 2011 | 30.31 | 31.57 | 30.23 | 31.14 | 3304 | NYSE | URI | Fri, Feb 4, 2011 | 29.70 | 30.53 | 29.69 | 30.50 | 3303 | NYSE | URI | Thu, Feb 3, 2011 | 28.52 | 29.88 | 28.15 | 29.77 | 3302 | NYSE | URI | Wed, Feb 2, 2011 | 27.76 | 29.93 | 27.64 | 28.70 | 3301 | NYSE | URI | Tue, Feb 1, 2011 | 27.24 | 27.66 | 26.77 | 27.53 | 3300 | NYSE | URI | Mon, Jan 31, 2011 | 26.60 | 27.23 | 26.53 | 26.65 | 3299 | NYSE | URI | Fri, Jan 28, 2011 | 27.64 | 27.71 | 26.17 | 26.49 | 3298 | NYSE | URI | Thu, Jan 27, 2011 | 27.49 | 27.84 | 27.18 | 27.71 | 3297 | NYSE | URI | Wed, Jan 26, 2011 | 26.26 | 27.52 | 26.03 | 27.37 | 3296 | NYSE | URI | Tue, Jan 25, 2011 | 25.98 | 26.45 | 25.84 | 26.17 | 3295 | NYSE | URI | Mon, Jan 24, 2011 | 25.15 | 26.28 | 25.15 | 26.12 | 3294 | NYSE | URI | Fri, Jan 21, 2011 | 25.21 | 25.69 | 24.92 | 25.30 | 3293 | NYSE | URI | Thu, Jan 20, 2011 | 25.25 | 25.87 | 24.81 | 24.89 | 3292 | NYSE | URI | Wed, Jan 19, 2011 | 26.45 | 26.59 | 25.23 | 25.45 | 3291 | NYSE | URI | Tue, Jan 18, 2011 | 26.27 | 26.93 | 26.09 | 26.44 | 3290 | NYSE | URI | Fri, Jan 14, 2011 | 25.55 | 26.57 | 25.54 | 26.49 | 3289 | NYSE | URI | Thu, Jan 13, 2011 | 25.16 | 26.07 | 25.03 | 25.55 | 3288 | NYSE | URI | Wed, Jan 12, 2011 | 25.43 | 25.47 | 24.95 | 25.11 | 3287 | NYSE | URI | Tue, Jan 11, 2011 | 25.43 | 25.49 | 24.89 | 25.11 | 3286 | NYSE | URI | Mon, Jan 10, 2011 | 25.10 | 25.45 | 24.76 | 25.18 | 3285 | NYSE | URI | Fri, Jan 7, 2011 | 24.67 | 25.49 | 24.66 | 25.25 | 3284 | NYSE | URI | Thu, Jan 6, 2011 | 24.59 | 24.98 | 24.41 | 24.46 | 3283 | NYSE | URI | Wed, Jan 5, 2011 | 23.55 | 24.65 | 23.48 | 24.48 | 3282 | NYSE | URI | Tue, Jan 4, 2011 | 23.12 | 23.77 | 22.87 | 23.69 | 3281 | NYSE | URI | Mon, Jan 3, 2011 | 23.14 | 23.24 | 22.66 | 22.87 | 3280 | NYSE | URI | Fri, Dec 31, 2010 | 22.70 | 23.04 | 22.67 | 22.75 | 3279 | NYSE | URI | Thu, Dec 30, 2010 | 22.65 | 22.99 | 22.60 | 22.75 | 3278 | NYSE | URI | Wed, Dec 29, 2010 | 22.74 | 22.99 | 22.55 | 22.72 | 3277 | NYSE | URI | Tue, Dec 28, 2010 | 22.74 | 22.77 | 22.37 | 22.71 | 3276 | NYSE | URI | Mon, Dec 27, 2010 | 22.60 | 22.83 | 22.36 | 22.72 | 3275 | NYSE | URI | Thu, Dec 23, 2010 | 22.78 | 22.91 | 22.48 | 22.75 | 3274 | NYSE | URI | Wed, Dec 22, 2010 | 22.91 | 23.06 | 22.32 | 22.65 | 3273 | NYSE | URI | Tue, Dec 21, 2010 | 21.66 | 22.95 | 21.58 | 22.83 | 3272 | NYSE | URI | Mon, Dec 20, 2010 | 22.29 | 22.37 | 21.93 | 22.26 | 3271 | NYSE | URI | Fri, Dec 17, 2010 | 22.57 | 22.57 | 22.00 | 22.16 | 3270 | NYSE | URI | Thu, Dec 16, 2010 | 21.96 | 22.67 | 21.87 | 22.50 | 3269 | NYSE | URI | Wed, Dec 15, 2010 | 22.46 | 22.73 | 21.63 | 21.95 | 3268 | NYSE | URI | Tue, Dec 14, 2010 | 22.89 | 23.12 | 22.39 | 22.46 | 3267 | NYSE | URI | Mon, Dec 13, 2010 | 23.60 | 23.65 | 22.57 | 22.66 | 3266 | NYSE | URI | Fri, Dec 10, 2010 | 23.22 | 23.69 | 23.01 | 23.51 | 3265 | NYSE | URI | Thu, Dec 9, 2010 | 22.95 | 23.40 | 22.67 | 23.08 | 3264 | NYSE | URI | Wed, Dec 8, 2010 | 22.04 | 23.12 | 21.86 | 22.66 | 3263 | NYSE | URI | Tue, Dec 7, 2010 | 22.00 | 22.30 | 21.46 | 21.61 | 3262 | NYSE | URI | Mon, Dec 6, 2010 | 21.22 | 21.79 | 21.21 | 21.63 | 3261 | NYSE | URI | Fri, Dec 3, 2010 | 20.62 | 21.53 | 20.54 | 21.41 | 3260 | NYSE | URI | Thu, Dec 2, 2010 | 20.31 | 20.92 | 20.26 | 20.80 | 3259 | NYSE | URI | Wed, Dec 1, 2010 | 20.14 | 20.40 | 19.81 | 20.22 | 3258 | NYSE | URI | Tue, Nov 30, 2010 | 19.85 | 20.09 | 19.39 | 19.62 | 3257 | NYSE | URI | Mon, Nov 29, 2010 | 20.38 | 20.57 | 19.85 | 20.19 | 3256 | NYSE | URI | Fri, Nov 26, 2010 | 20.14 | 20.69 | 20.06 | 20.55 | 3255 | NYSE | URI | Wed, Nov 24, 2010 | 20.06 | 20.77 | 19.99 | 20.62 | 3254 | NYSE | URI | Tue, Nov 23, 2010 | 19.53 | 20.01 | 19.43 | 19.84 | 3253 | NYSE | URI | Mon, Nov 22, 2010 | 19.68 | 19.97 | 19.49 | 19.91 | 3252 | NYSE | URI | Fri, Nov 19, 2010 | 19.73 | 20.07 | 19.64 | 19.87 | 3251 | NYSE | URI | Thu, Nov 18, 2010 | 20.15 | 20.28 | 19.83 | 19.84 | 3250 | NYSE | URI | Wed, Nov 17, 2010 | 19.05 | 19.76 | 19.05 | 19.59 | 3249 | NYSE | URI | Tue, Nov 16, 2010 | 19.81 | 19.81 | 18.85 | 19.06 | 3248 | NYSE | URI | Mon, Nov 15, 2010 | 19.89 | 20.45 | 19.75 | 19.78 | 3247 | NYSE | URI | Fri, Nov 12, 2010 | 20.03 | 20.52 | 19.24 | 19.64 | 3246 | NYSE | URI | Thu, Nov 11, 2010 | 19.95 | 20.34 | 19.58 | 20.22 | 3245 | NYSE | URI | Wed, Nov 10, 2010 | 20.13 | 20.40 | 19.71 | 20.38 | 3244 | NYSE | URI | Tue, Nov 9, 2010 | 20.49 | 20.75 | 20.00 | 20.18 | 3243 | NYSE | URI | Mon, Nov 8, 2010 | 19.88 | 20.38 | 19.81 | 20.34 | 3242 | NYSE | URI | Fri, Nov 5, 2010 | 20.05 | 20.30 | 19.80 | 20.06 | 3241 | NYSE | URI | Thu, Nov 4, 2010 | 19.70 | 20.13 | 19.57 | 19.94 | 3240 | NYSE | URI | Wed, Nov 3, 2010 | 19.40 | 19.55 | 19.07 | 19.36 | 3239 | NYSE | URI | Tue, Nov 2, 2010 | 19.27 | 19.55 | 19.10 | 19.37 | 3238 | NYSE | URI | Mon, Nov 1, 2010 | 18.98 | 19.26 | 18.72 | 18.94 | 3237 | NYSE | URI | Fri, Oct 29, 2010 | 18.43 | 18.87 | 18.30 | 18.79 | 3236 | NYSE | URI | Thu, Oct 28, 2010 | 19.06 | 19.14 | 18.46 | 18.50 | 3235 | NYSE | URI | Wed, Oct 27, 2010 | 18.52 | 18.94 | 18.27 | 18.87 | 3234 | NYSE | URI | Tue, Oct 26, 2010 | 18.68 | 19.13 | 18.44 | 18.60 | 3233 | NYSE | URI | Mon, Oct 25, 2010 | 18.61 | 19.03 | 18.52 | 18.86 | 3232 | NYSE | URI | Fri, Oct 22, 2010 | 18.33 | 18.53 | 17.75 | 18.47 | 3231 | NYSE | URI | Thu, Oct 21, 2010 | 17.90 | 18.69 | 17.69 | 18.32 | 3230 | NYSE | URI | Wed, Oct 20, 2010 | 17.23 | 18.00 | 16.75 | 17.60 | 3229 | NYSE | URI | Tue, Oct 19, 2010 | 16.36 | 16.38 | 15.79 | 16.00 | 3228 | NYSE | URI | Mon, Oct 18, 2010 | 16.28 | 16.75 | 16.12 | 16.66 | 3227 | NYSE | URI | Fri, Oct 15, 2010 | 16.85 | 16.95 | 16.12 | 16.28 | 3226 | NYSE | URI | Thu, Oct 14, 2010 | 16.47 | 16.49 | 15.92 | 16.46 | 3225 | NYSE | URI | Wed, Oct 13, 2010 | 16.27 | 16.71 | 16.10 | 16.44 | 3224 | NYSE | URI | Tue, Oct 12, 2010 | 15.19 | 16.26 | 15.19 | 16.07 | 3223 | NYSE | URI | Mon, Oct 11, 2010 | 14.82 | 15.30 | 14.70 | 15.05 | 3222 | NYSE | URI | Fri, Oct 8, 2010 | 14.88 | 15.28 | 14.68 | 14.78 | 3221 | NYSE | URI | Thu, Oct 7, 2010 | 14.83 | 14.99 | 14.49 | 14.89 | 3220 | NYSE | URI | Wed, Oct 6, 2010 | 14.89 | 15.05 | 14.48 | 14.69 | 3219 | NYSE | URI | Tue, Oct 5, 2010 | 14.78 | 14.99 | 14.59 | 14.87 | 3218 | NYSE | URI | Mon, Oct 4, 2010 | 14.91 | 15.01 | 14.46 | 14.53 | 3217 | NYSE | URI | Fri, Oct 1, 2010 | 14.98 | 15.11 | 14.57 | 14.95 | 3216 | NYSE | URI | Thu, Sep 30, 2010 | 14.91 | 15.41 | 14.48 | 14.84 | 3215 | NYSE | URI | Wed, Sep 29, 2010 | 14.74 | 14.90 | 14.45 | 14.79 | 3214 | NYSE | URI | Tue, Sep 28, 2010 | 14.63 | 14.82 | 14.29 | 14.80 | 3213 | NYSE | URI | Mon, Sep 27, 2010 | 14.55 | 14.75 | 14.42 | 14.63 | 3212 | NYSE | URI | Fri, Sep 24, 2010 | 14.35 | 14.53 | 14.34 | 14.52 | 3211 | NYSE | URI | Thu, Sep 23, 2010 | 14.13 | 14.53 | 13.92 | 14.06 | 3210 | NYSE | URI | Wed, Sep 22, 2010 | 14.27 | 14.62 | 14.25 | 14.35 | 3209 | NYSE | URI | Tue, Sep 21, 2010 | 14.50 | 14.90 | 14.34 | 14.38 | 3208 | NYSE | URI | Mon, Sep 20, 2010 | 14.09 | 14.52 | 13.94 | 14.48 | 3207 | NYSE | URI | Fri, Sep 17, 2010 | 14.01 | 14.28 | 13.71 | 14.01 | 3206 | NYSE | URI | Thu, Sep 16, 2010 | 13.89 | 14.00 | 13.44 | 13.89 | 3205 | NYSE | URI | Wed, Sep 15, 2010 | 13.91 | 14.03 | 13.69 | 13.95 | 3204 | NYSE | URI | Tue, Sep 14, 2010 | 13.73 | 14.07 | 13.51 | 13.97 | 3203 | NYSE | URI | Mon, Sep 13, 2010 | 13.78 | 14.05 | 13.72 | 13.80 | 3202 | NYSE | URI | Fri, Sep 10, 2010 | 13.14 | 13.77 | 13.09 | 13.66 | 3201 | NYSE | URI | Thu, Sep 9, 2010 | 13.35 | 13.52 | 13.06 | 13.11 | 3200 | NYSE | URI | Wed, Sep 8, 2010 | 12.66 | 13.17 | 12.59 | 13.06 | 3199 | NYSE | URI | Tue, Sep 7, 2010 | 12.81 | 12.92 | 12.60 | 12.64 | 3198 | NYSE | URI | Fri, Sep 3, 2010 | 12.75 | 13.08 | 12.70 | 12.93 | 3197 | NYSE | URI | Thu, Sep 2, 2010 | 11.92 | 12.46 | 11.82 | 12.39 | 3196 | NYSE | URI | Wed, Sep 1, 2010 | 11.48 | 11.95 | 11.30 | 11.93 | 3195 | NYSE | URI | Tue, Aug 31, 2010 | 11.12 | 11.43 | 10.89 | 11.25 | 3194 | NYSE | URI | Mon, Aug 30, 2010 | 11.70 | 11.77 | 11.22 | 11.23 | 3193 | NYSE | URI | Fri, Aug 27, 2010 | 11.48 | 11.89 | 11.04 | 11.84 | 3192 | NYSE | URI | Thu, Aug 26, 2010 | 11.53 | 11.89 | 11.26 | 11.31 | 3191 | NYSE | URI | Wed, Aug 25, 2010 | 11.41 | 11.58 | 11.11 | 11.50 | 3190 | NYSE | URI | Tue, Aug 24, 2010 | 11.68 | 11.82 | 11.33 | 11.61 | 3189 | NYSE | URI | Mon, Aug 23, 2010 | 12.60 | 12.73 | 11.89 | 11.93 | 3188 | NYSE | URI | Fri, Aug 20, 2010 | 12.69 | 12.88 | 12.35 | 12.41 | 3187 | NYSE | URI | Thu, Aug 19, 2010 | 12.85 | 12.88 | 12.55 | 12.80 | 3186 | NYSE | URI | Wed, Aug 18, 2010 | 12.54 | 13.08 | 12.33 | 12.95 | 3185 | NYSE | URI | Tue, Aug 17, 2010 | 12.45 | 12.89 | 12.36 | 12.62 | 3184 | NYSE | URI | Mon, Aug 16, 2010 | 11.86 | 12.35 | 11.81 | 12.26 | 3183 | NYSE | URI | Fri, Aug 13, 2010 | 12.00 | 12.17 | 11.93 | 12.03 | 3182 | NYSE | URI | Thu, Aug 12, 2010 | 11.93 | 12.12 | 11.69 | 12.09 | 3181 | NYSE | URI | Wed, Aug 11, 2010 | 12.77 | 12.78 | 12.16 | 12.26 | 3180 | NYSE | URI | Tue, Aug 10, 2010 | 13.46 | 13.63 | 12.89 | 13.21 | 3179 | NYSE | URI | Mon, Aug 9, 2010 | 13.57 | 13.76 | 13.43 | 13.73 | 3178 | NYSE | URI | Fri, Aug 6, 2010 | 13.42 | 13.68 | 12.90 | 13.47 | 3177 | NYSE | URI | Thu, Aug 5, 2010 | 13.69 | 13.69 | 13.28 | 13.41 | 3176 | NYSE | URI | Wed, Aug 4, 2010 | 13.40 | 13.98 | 13.39 | 13.89 | 3175 | NYSE | URI | Tue, Aug 3, 2010 | 13.20 | 13.61 | 13.06 | 13.40 | 3174 | NYSE | URI | Mon, Aug 2, 2010 | 13.52 | 13.70 | 13.19 | 13.37 | 3173 | NYSE | URI | Fri, Jul 30, 2010 | 12.85 | 13.38 | 12.73 | 13.18 | 3172 | NYSE | URI | Thu, Jul 29, 2010 | 12.97 | 13.43 | 12.75 | 13.11 | 3171 | NYSE | URI | Wed, Jul 28, 2010 | 13.07 | 13.23 | 12.69 | 12.76 | 3170 | NYSE | URI | Tue, Jul 27, 2010 | 13.43 | 13.57 | 12.86 | 13.10 | 3169 | NYSE | URI | Mon, Jul 26, 2010 | 12.78 | 13.67 | 12.71 | 13.22 | 3168 | NYSE | URI | Fri, Jul 23, 2010 | 12.40 | 12.90 | 12.39 | 12.85 | 3167 | NYSE | URI | Thu, Jul 22, 2010 | 11.86 | 12.79 | 11.86 | 12.50 | 3166 | NYSE | URI | Wed, Jul 21, 2010 | 11.93 | 12.31 | 11.53 | 11.85 | 3165 | NYSE | URI | Tue, Jul 20, 2010 | 10.15 | 10.61 | 10.05 | 10.57 | 3164 | NYSE | URI | Mon, Jul 19, 2010 | 10.31 | 10.40 | 10.06 | 10.40 | 3163 | NYSE | URI | Fri, Jul 16, 2010 | 10.44 | 10.50 | 10.13 | 10.25 | 3162 | NYSE | URI | Thu, Jul 15, 2010 | 10.42 | 10.61 | 10.14 | 10.57 | 3161 | NYSE | URI | Wed, Jul 14, 2010 | 10.01 | 10.46 | 10.01 | 10.43 | 3160 | NYSE | URI | Tue, Jul 13, 2010 | 9.77 | 10.30 | 9.72 | 10.17 | 3159 | NYSE | URI | Mon, Jul 12, 2010 | 9.52 | 9.71 | 9.27 | 9.51 | 3158 | NYSE | URI | Fri, Jul 9, 2010 | 9.24 | 9.84 | 9.21 | 9.59 | 3157 | NYSE | URI | Thu, Jul 8, 2010 | 8.95 | 9.12 | 8.87 | 9.10 | 3156 | NYSE | URI | Wed, Jul 7, 2010 | 8.34 | 8.93 | 8.22 | 8.83 | 3155 | NYSE | URI | Tue, Jul 6, 2010 | 8.75 | 8.87 | 8.20 | 8.29 | 3154 | NYSE | URI | Fri, Jul 2, 2010 | 8.99 | 8.99 | 8.43 | 8.53 | 3153 | NYSE | URI | Thu, Jul 1, 2010 | 9.32 | 9.35 | 8.55 | 8.91 | 3152 | NYSE | URI | Wed, Jun 30, 2010 | 9.53 | 9.75 | 9.28 | 9.32 | 3151 | NYSE | URI | Tue, Jun 29, 2010 | 10.23 | 10.24 | 9.39 | 9.51 | 3150 | NYSE | URI | Mon, Jun 28, 2010 | 10.69 | 10.92 | 10.50 | 10.53 | 3149 | NYSE | URI | Fri, Jun 25, 2010 | 10.46 | 10.76 | 10.13 | 10.68 | 3148 | NYSE | URI | Thu, Jun 24, 2010 | 10.80 | 10.94 | 10.43 | 10.46 | 3147 | NYSE | URI | Wed, Jun 23, 2010 | 11.56 | 11.56 | 10.83 | 10.98 | 3146 | NYSE | URI | Tue, Jun 22, 2010 | 12.24 | 12.39 | 11.44 | 11.52 | 3145 | NYSE | URI | Mon, Jun 21, 2010 | 12.75 | 13.07 | 12.09 | 12.23 | 3144 | NYSE | URI | Fri, Jun 18, 2010 | 12.57 | 12.77 | 11.92 | 12.48 | 3143 | NYSE | URI | Thu, Jun 17, 2010 | 12.64 | 12.70 | 12.17 | 12.52 | 3142 | NYSE | URI | Wed, Jun 16, 2010 | 12.50 | 12.74 | 12.30 | 12.63 | 3141 | NYSE | URI | Tue, Jun 15, 2010 | 12.00 | 12.65 | 11.91 | 12.61 | 3140 | NYSE | URI | Mon, Jun 14, 2010 | 11.93 | 12.22 | 11.76 | 11.83 | 3139 | NYSE | URI | Fri, Jun 11, 2010 | 11.12 | 11.70 | 11.00 | 11.70 | 3138 | NYSE | URI | Thu, Jun 10, 2010 | 11.23 | 11.46 | 11.14 | 11.40 | 3137 | NYSE | URI | Wed, Jun 9, 2010 | 10.91 | 11.63 | 10.87 | 10.97 | 3136 | NYSE | URI | Tue, Jun 8, 2010 | 11.25 | 11.41 | 10.77 | 10.83 | 3135 | NYSE | URI | Mon, Jun 7, 2010 | 11.66 | 11.80 | 11.08 | 11.17 | 3134 | NYSE | URI | Fri, Jun 4, 2010 | 12.18 | 12.33 | 11.64 | 11.65 | 3133 | NYSE | URI | Thu, Jun 3, 2010 | 12.48 | 12.70 | 12.29 | 12.55 | 3132 | NYSE | URI | Wed, Jun 2, 2010 | 12.36 | 12.62 | 12.23 | 12.62 | 3131 | NYSE | URI | Tue, Jun 1, 2010 | 12.00 | 12.63 | 11.70 | 12.21 | 3130 | NYSE | URI | Fri, May 28, 2010 | 12.33 | 12.61 | 12.08 | 12.15 | 3129 | NYSE | URI | Thu, May 27, 2010 | 12.05 | 12.41 | 11.85 | 12.41 | 3128 | NYSE | URI | Wed, May 26, 2010 | 11.55 | 12.17 | 11.51 | 11.70 | 3127 | NYSE | URI | Tue, May 25, 2010 | 11.34 | 11.51 | 10.88 | 11.51 | 3126 | NYSE | URI | Mon, May 24, 2010 | 11.77 | 12.28 | 11.77 | 11.89 | 3125 | NYSE | URI | Fri, May 21, 2010 | 11.40 | 12.21 | 11.20 | 11.81 | 3124 | NYSE | URI | Thu, May 20, 2010 | 12.15 | 12.42 | 11.61 | 11.61 | 3123 | NYSE | URI | Wed, May 19, 2010 | 13.43 | 13.43 | 12.37 | 12.61 | 3122 | NYSE | URI | Tue, May 18, 2010 | 13.50 | 13.84 | 13.17 | 13.31 | 3121 | NYSE | URI | Mon, May 17, 2010 | 13.66 | 13.92 | 12.92 | 13.38 | 3120 | NYSE | URI | Fri, May 14, 2010 | 14.02 | 14.12 | 13.27 | 13.56 | 3119 | NYSE | URI | Thu, May 13, 2010 | 14.01 | 14.55 | 13.91 | 14.20 | 3118 | NYSE | URI | Wed, May 12, 2010 | 13.51 | 14.29 | 13.51 | 14.01 | 3117 | NYSE | URI | Tue, May 11, 2010 | 13.10 | 13.90 | 12.88 | 13.46 | 3116 | NYSE | URI | Mon, May 10, 2010 | 12.58 | 13.48 | 12.58 | 13.34 | 3115 | NYSE | URI | Fri, May 7, 2010 | 12.60 | 12.75 | 11.99 | 12.12 | 3114 | NYSE | URI | Thu, May 6, 2010 | 13.13 | 13.60 | 11.37 | 12.58 | 3113 | NYSE | URI | Wed, May 5, 2010 | 13.59 | 13.80 | 13.14 | 13.30 | 3112 | NYSE | URI | Tue, May 4, 2010 | 14.27 | 14.27 | 13.70 | 13.90 | 3111 | NYSE | URI | Mon, May 3, 2010 | 14.48 | 14.70 | 14.31 | 14.59 | 3110 | NYSE | URI | Fri, Apr 30, 2010 | 14.44 | 14.79 | 14.33 | 14.36 | 3109 | NYSE | URI | Thu, Apr 29, 2010 | 13.33 | 14.69 | 13.33 | 14.46 | 3108 | NYSE | URI | Wed, Apr 28, 2010 | 13.35 | 13.83 | 13.12 | 13.30 | 3107 | NYSE | URI | Tue, Apr 27, 2010 | 13.75 | 13.95 | 13.13 | 13.22 | 3106 | NYSE | URI | Mon, Apr 26, 2010 | 13.08 | 13.94 | 13.08 | 13.82 | 3105 | NYSE | URI | Fri, Apr 23, 2010 | 12.49 | 13.35 | 12.42 | 13.14 | 3104 | NYSE | URI | Thu, Apr 22, 2010 | 10.65 | 12.61 | 10.45 | 12.51 | 3103 | NYSE | URI | Wed, Apr 21, 2010 | 10.75 | 10.76 | 10.35 | 10.70 | 3102 | NYSE | URI | Tue, Apr 20, 2010 | 10.77 | 10.93 | 10.54 | 10.73 | 3101 | NYSE | URI | Mon, Apr 19, 2010 | 10.53 | 10.80 | 10.53 | 10.73 | 3100 | NYSE | URI | Fri, Apr 16, 2010 | 10.86 | 11.02 | 10.53 | 10.63 | 3099 | NYSE | URI | Thu, Apr 15, 2010 | 10.71 | 11.05 | 10.71 | 10.94 | 3098 | NYSE | URI | Wed, Apr 14, 2010 | 10.50 | 10.84 | 10.42 | 10.78 | 3097 | NYSE | URI | Tue, Apr 13, 2010 | 10.22 | 10.54 | 10.12 | 10.47 | 3096 | NYSE | URI | Mon, Apr 12, 2010 | 10.37 | 10.45 | 10.16 | 10.20 | 3095 | NYSE | URI | Fri, Apr 9, 2010 | 9.83 | 10.48 | 9.76 | 10.46 | 3094 | NYSE | URI | Thu, Apr 8, 2010 | 9.69 | 9.86 | 9.39 | 9.82 | 3093 | NYSE | URI | Wed, Apr 7, 2010 | 9.65 | 10.00 | 9.65 | 9.83 | 3092 | NYSE | URI | Tue, Apr 6, 2010 | 9.56 | 9.80 | 9.48 | 9.74 | 3091 | NYSE | URI | Mon, Apr 5, 2010 | 9.30 | 9.64 | 9.26 | 9.60 | 3090 | NYSE | URI | Thu, Apr 1, 2010 | 9.51 | 9.56 | 9.26 | 9.27 | 3089 | NYSE | URI | Wed, Mar 31, 2010 | 9.37 | 9.62 | 9.17 | 9.38 | 3088 | NYSE | URI | Tue, Mar 30, 2010 | 9.05 | 9.44 | 9.02 | 9.40 | 3087 | NYSE | URI | Mon, Mar 29, 2010 | 8.50 | 9.10 | 8.41 | 9.00 | 3086 | NYSE | URI | Fri, Mar 26, 2010 | 8.37 | 8.65 | 8.31 | 8.40 | 3085 | NYSE | URI | Thu, Mar 25, 2010 | 8.52 | 8.70 | 8.41 | 8.41 | 3084 | NYSE | URI | Wed, Mar 24, 2010 | 8.35 | 8.49 | 8.25 | 8.46 | 3083 | NYSE | URI | Tue, Mar 23, 2010 | 8.00 | 8.41 | 8.00 | 8.39 | 3082 | NYSE | URI | Mon, Mar 22, 2010 | 7.88 | 8.15 | 7.83 | 7.97 | 3081 | NYSE | URI | Fri, Mar 19, 2010 | 8.17 | 8.28 | 7.94 | 7.96 | 3080 | NYSE | URI | Thu, Mar 18, 2010 | 8.25 | 8.30 | 8.11 | 8.14 | 3079 | NYSE | URI | Wed, Mar 17, 2010 | 8.25 | 8.33 | 8.17 | 8.25 | 3078 | NYSE | URI | Tue, Mar 16, 2010 | 8.29 | 8.31 | 8.17 | 8.25 | 3077 | NYSE | URI | Mon, Mar 15, 2010 | 8.34 | 8.42 | 8.13 | 8.25 | 3076 | NYSE | URI | Fri, Mar 12, 2010 | 8.48 | 8.50 | 8.26 | 8.42 | 3075 | NYSE | URI | Thu, Mar 11, 2010 | 8.29 | 8.52 | 8.11 | 8.47 | 3074 | NYSE | URI | Wed, Mar 10, 2010 | 8.38 | 8.64 | 8.29 | 8.50 | 3073 | NYSE | URI | Tue, Mar 9, 2010 | 8.11 | 8.49 | 8.11 | 8.39 | 3072 | NYSE | URI | Mon, Mar 8, 2010 | 8.29 | 8.35 | 8.11 | 8.18 | 3071 | NYSE | URI | Fri, Mar 5, 2010 | 8.00 | 8.31 | 7.92 | 8.28 | 3070 | NYSE | URI | Thu, Mar 4, 2010 | 7.73 | 7.93 | 7.68 | 7.87 | 3069 | NYSE | URI | Wed, Mar 3, 2010 | 8.04 | 8.19 | 7.67 | 7.76 | 3068 | NYSE | URI | Tue, Mar 2, 2010 | 7.86 | 8.15 | 7.80 | 8.02 | 3067 | NYSE | URI | Mon, Mar 1, 2010 | 7.57 | 7.97 | 7.56 | 7.80 | 3066 | NYSE | URI | Fri, Feb 26, 2010 | 7.27 | 7.60 | 7.21 | 7.55 | 3065 | NYSE | URI | Thu, Feb 25, 2010 | 7.23 | 7.32 | 7.03 | 7.28 | 3064 | NYSE | URI | Wed, Feb 24, 2010 | 7.30 | 7.46 | 7.25 | 7.36 | 3063 | NYSE | URI | Tue, Feb 23, 2010 | 7.44 | 7.47 | 7.24 | 7.29 | 3062 | NYSE | URI | Mon, Feb 22, 2010 | 7.09 | 7.46 | 6.99 | 7.44 | 3061 | NYSE | URI | Fri, Feb 19, 2010 | 6.96 | 7.06 | 6.87 | 7.03 | 3060 | NYSE | URI | Thu, Feb 18, 2010 | 7.14 | 7.17 | 6.93 | 7.02 | 3059 | NYSE | URI | Wed, Feb 17, 2010 | 7.15 | 7.21 | 7.02 | 7.16 | 3058 | NYSE | URI | Tue, Feb 16, 2010 | 7.14 | 7.20 | 7.03 | 7.14 | 3057 | NYSE | URI | Fri, Feb 12, 2010 | 7.03 | 7.10 | 6.99 | 7.07 | 3056 | NYSE | URI | Thu, Feb 11, 2010 | 7.25 | 7.30 | 7.03 | 7.08 | 3055 | NYSE | URI | Wed, Feb 10, 2010 | 7.50 | 7.60 | 7.18 | 7.28 | 3054 | NYSE | URI | Tue, Feb 9, 2010 | 7.54 | 7.81 | 7.34 | 7.54 | 3053 | NYSE | URI | Mon, Feb 8, 2010 | 7.38 | 7.53 | 7.25 | 7.41 | 3052 | NYSE | URI | Fri, Feb 5, 2010 | 7.33 | 7.43 | 7.13 | 7.38 | 3051 | NYSE | URI | Thu, Feb 4, 2010 | 8.18 | 8.20 | 7.29 | 7.38 | 3050 | NYSE | URI | Wed, Feb 3, 2010 | 8.42 | 8.50 | 8.15 | 8.31 | 3049 | NYSE | URI | Tue, Feb 2, 2010 | 8.37 | 8.61 | 8.25 | 8.46 | 3048 | NYSE | URI | Mon, Feb 1, 2010 | 8.06 | 8.44 | 8.05 | 8.38 | 3047 | NYSE | URI | Fri, Jan 29, 2010 | 8.30 | 8.43 | 8.01 | 8.01 | 3046 | NYSE | URI | Thu, Jan 28, 2010 | 8.34 | 8.44 | 8.18 | 8.33 | 3045 | NYSE | URI | Wed, Jan 27, 2010 | 8.49 | 8.51 | 8.26 | 8.34 | 3044 | NYSE | URI | Tue, Jan 26, 2010 | 8.59 | 8.77 | 8.43 | 8.50 | 3043 | NYSE | URI | Mon, Jan 25, 2010 | 8.56 | 8.75 | 8.36 | 8.62 | 3042 | NYSE | URI | Fri, Jan 22, 2010 | 8.73 | 8.87 | 8.45 | 8.49 | 3041 | NYSE | URI | Thu, Jan 21, 2010 | 9.28 | 9.28 | 8.73 | 8.80 | 3040 | NYSE | URI | Wed, Jan 20, 2010 | 9.20 | 9.28 | 9.00 | 9.25 | 3039 | NYSE | URI | Tue, Jan 19, 2010 | 9.19 | 9.33 | 9.10 | 9.28 | 3038 | NYSE | URI | Fri, Jan 15, 2010 | 9.03 | 9.15 | 8.91 | 9.14 | 3037 | NYSE | URI | Thu, Jan 14, 2010 | 8.97 | 9.00 | 8.87 | 8.98 | 3036 | NYSE | URI | Wed, Jan 13, 2010 | 9.16 | 9.21 | 8.85 | 8.96 | 3035 | NYSE | URI | Tue, Jan 12, 2010 | 9.30 | 9.32 | 8.97 | 9.14 | 3034 | NYSE | URI | Mon, Jan 11, 2010 | 9.61 | 9.65 | 9.29 | 9.30 | 3033 | NYSE | URI | Fri, Jan 8, 2010 | 9.78 | 9.85 | 9.52 | 9.58 | 3032 | NYSE | URI | Thu, Jan 7, 2010 | 9.87 | 9.98 | 9.73 | 9.80 | 3031 | NYSE | URI | Wed, Jan 6, 2010 | 9.90 | 9.97 | 9.69 | 9.93 | 3030 | NYSE | URI | Tue, Jan 5, 2010 | 10.04 | 10.04 | 9.80 | 9.93 | 3029 | NYSE | URI | Mon, Jan 4, 2010 | 9.92 | 10.13 | 9.79 | 10.04 | 3028 | NYSE | URI | Thu, Dec 31, 2009 | 9.99 | 10.09 | 9.77 | 9.81 | 3027 | NYSE | URI | Wed, Dec 30, 2009 | 9.92 | 10.05 | 9.73 | 9.99 | 3026 | NYSE | URI | Tue, Dec 29, 2009 | 10.15 | 10.21 | 10.03 | 10.06 | 3025 | NYSE | URI | Mon, Dec 28, 2009 | 10.32 | 10.37 | 10.02 | 10.14 | 3024 | NYSE | URI | Thu, Dec 24, 2009 | 10.19 | 10.32 | 10.13 | 10.26 | 3023 | NYSE | URI | Wed, Dec 23, 2009 | 10.15 | 10.29 | 9.96 | 10.23 | 3022 | NYSE | URI | Tue, Dec 22, 2009 | 10.06 | 10.23 | 10.01 | 10.19 | 3021 | NYSE | URI | Mon, Dec 21, 2009 | 9.94 | 10.04 | 9.82 | 10.00 | 3020 | NYSE | URI | Fri, Dec 18, 2009 | 9.83 | 9.83 | 9.54 | 9.78 | 3019 | NYSE | URI | Thu, Dec 17, 2009 | 9.82 | 9.99 | 9.57 | 9.68 | 3018 | NYSE | URI | Wed, Dec 16, 2009 | 10.11 | 10.18 | 9.84 | 9.99 | 3017 | NYSE | URI | Tue, Dec 15, 2009 | 9.90 | 10.16 | 9.86 | 9.95 | 3016 | NYSE | URI | Mon, Dec 14, 2009 | 9.99 | 10.20 | 9.80 | 9.97 | 3015 | NYSE | URI | Fri, Dec 11, 2009 | 9.86 | 10.11 | 9.83 | 10.02 | 3014 | NYSE | URI | Thu, Dec 10, 2009 | 9.88 | 9.98 | 9.62 | 9.74 | 3013 | NYSE | URI | Wed, Dec 9, 2009 | 9.81 | 9.84 | 9.33 | 9.80 | 3012 | NYSE | URI | Tue, Dec 8, 2009 | 9.81 | 9.94 | 9.59 | 9.80 | 3011 | NYSE | URI | Mon, Dec 7, 2009 | 9.52 | 10.04 | 9.49 | 9.97 | 3010 | NYSE | URI | Fri, Dec 4, 2009 | 9.67 | 9.80 | 9.32 | 9.49 | 3009 | NYSE | URI | Thu, Dec 3, 2009 | 9.42 | 9.75 | 9.29 | 9.40 | 3008 | NYSE | URI | Wed, Dec 2, 2009 | 9.21 | 9.60 | 9.21 | 9.33 | 3007 | NYSE | URI | Tue, Dec 1, 2009 | 9.35 | 9.48 | 9.12 | 9.23 | 3006 | NYSE | URI | Mon, Nov 30, 2009 | 9.15 | 9.28 | 8.90 | 9.22 | 3005 | NYSE | URI | Fri, Nov 27, 2009 | 9.29 | 9.48 | 9.05 | 9.19 | 3004 | NYSE | URI | Wed, Nov 25, 2009 | 9.13 | 9.67 | 9.12 | 9.60 | 3003 | NYSE | URI | Tue, Nov 24, 2009 | 9.49 | 9.50 | 8.85 | 9.08 | 3002 | NYSE | URI | Mon, Nov 23, 2009 | 9.70 | 9.87 | 9.45 | 9.52 | 3001 | NYSE | URI | Fri, Nov 20, 2009 | 9.44 | 9.77 | 9.08 | 9.64 | 3000 | NYSE | URI | Thu, Nov 19, 2009 | 9.58 | 9.65 | 9.26 | 9.54 | 2999 | NYSE | URI | Wed, Nov 18, 2009 | 9.40 | 9.79 | 9.25 | 9.59 | 2998 | NYSE | URI | Tue, Nov 17, 2009 | 9.30 | 9.48 | 9.10 | 9.35 | 2997 | NYSE | URI | Mon, Nov 16, 2009 | 9.57 | 9.73 | 9.20 | 9.30 | 2996 | NYSE | URI | Fri, Nov 13, 2009 | 8.76 | 9.02 | 8.66 | 8.92 | 2995 | NYSE | URI | Thu, Nov 12, 2009 | 8.68 | 8.83 | 8.61 | 8.69 | 2994 | NYSE | URI | Wed, Nov 11, 2009 | 8.80 | 8.89 | 8.62 | 8.71 | 2993 | NYSE | URI | Tue, Nov 10, 2009 | 8.99 | 9.26 | 8.76 | 8.89 | 2992 | NYSE | URI | Mon, Nov 9, 2009 | 9.80 | 10.08 | 9.72 | 9.87 | 2991 | NYSE | URI | Fri, Nov 6, 2009 | 9.53 | 9.85 | 9.47 | 9.70 | 2990 | NYSE | URI | Thu, Nov 5, 2009 | 9.35 | 9.78 | 9.29 | 9.77 | 2989 | NYSE | URI | Wed, Nov 4, 2009 | 9.54 | 9.65 | 9.26 | 9.27 | 2988 | NYSE | URI | Tue, Nov 3, 2009 | 9.07 | 9.44 | 9.04 | 9.42 | 2987 | NYSE | URI | Mon, Nov 2, 2009 | 9.53 | 9.64 | 8.95 | 9.12 | 2986 | NYSE | URI | Fri, Oct 30, 2009 | 9.93 | 10.06 | 9.49 | 9.49 | 2985 | NYSE | URI | Thu, Oct 29, 2009 | 9.34 | 10.29 | 9.25 | 9.89 | 2984 | NYSE | URI | Wed, Oct 28, 2009 | 10.00 | 10.00 | 9.16 | 9.19 | 2983 | NYSE | URI | Tue, Oct 27, 2009 | 10.00 | 10.15 | 9.79 | 9.97 | 2982 | NYSE | URI | Mon, Oct 26, 2009 | 10.65 | 11.04 | 9.94 | 10.03 | 2981 | NYSE | URI | Fri, Oct 23, 2009 | 11.07 | 11.14 | 10.45 | 10.56 | 2980 | NYSE | URI | Thu, Oct 22, 2009 | 10.98 | 11.13 | 10.59 | 11.03 | 2979 | NYSE | URI | Wed, Oct 21, 2009 | 10.92 | 11.53 | 10.92 | 10.96 | 2978 | NYSE | URI | Tue, Oct 20, 2009 | 10.89 | 11.14 | 10.53 | 10.93 | 2977 | NYSE | URI | Mon, Oct 19, 2009 | 10.99 | 11.10 | 10.82 | 10.90 | 2976 | NYSE | URI | Fri, Oct 16, 2009 | 10.72 | 10.93 | 10.22 | 10.82 | 2975 | NYSE | URI | Thu, Oct 15, 2009 | 10.75 | 10.95 | 10.53 | 10.83 | 2974 | NYSE | URI | Wed, Oct 14, 2009 | 10.40 | 10.92 | 10.24 | 10.90 | 2973 | NYSE | URI | Tue, Oct 13, 2009 | 10.17 | 10.35 | 9.79 | 10.23 | 2972 | NYSE | URI | Mon, Oct 12, 2009 | 9.92 | 10.35 | 9.92 | 10.16 | 2971 | NYSE | URI | Fri, Oct 9, 2009 | 9.86 | 10.00 | 9.75 | 9.94 | 2970 | NYSE | URI | Thu, Oct 8, 2009 | 9.55 | 10.07 | 9.50 | 9.84 | 2969 | NYSE | URI | Wed, Oct 7, 2009 | 9.73 | 9.80 | 9.41 | 9.46 | 2968 | NYSE | URI | Tue, Oct 6, 2009 | 9.70 | 10.10 | 9.59 | 9.80 | 2967 | NYSE | URI | Mon, Oct 5, 2009 | 9.50 | 9.75 | 9.39 | 9.61 | 2966 | NYSE | URI | Fri, Oct 2, 2009 | 9.65 | 9.73 | 9.11 | 9.45 | 2965 | NYSE | URI | Thu, Oct 1, 2009 | 10.23 | 10.27 | 9.68 | 9.73 | 2964 | NYSE | URI | Wed, Sep 30, 2009 | 10.80 | 10.85 | 10.06 | 10.30 | 2963 | NYSE | URI | Tue, Sep 29, 2009 | 10.48 | 10.89 | 10.44 | 10.76 | 2962 | NYSE | URI | Mon, Sep 28, 2009 | 10.12 | 10.69 | 9.97 | 10.54 | 2961 | NYSE | URI | Fri, Sep 25, 2009 | 10.40 | 10.49 | 9.79 | 10.08 | 2960 | NYSE | URI | Thu, Sep 24, 2009 | 10.86 | 11.01 | 10.39 | 10.48 | 2959 | NYSE | URI | Wed, Sep 23, 2009 | 11.04 | 11.15 | 10.81 | 10.85 | 2958 | NYSE | URI | Tue, Sep 22, 2009 | 10.91 | 11.16 | 10.76 | 11.02 | 2957 | NYSE | URI | Mon, Sep 21, 2009 | 10.80 | 10.82 | 10.50 | 10.78 | 2956 | NYSE | URI | Fri, Sep 18, 2009 | 11.01 | 11.04 | 10.70 | 10.93 | 2955 | NYSE | URI | Thu, Sep 17, 2009 | 10.95 | 11.15 | 10.71 | 10.94 | 2954 | NYSE | URI | Wed, Sep 16, 2009 | 10.63 | 11.32 | 10.57 | 10.96 | 2953 | NYSE | URI | Tue, Sep 15, 2009 | 10.78 | 10.90 | 10.23 | 10.56 | 2952 | NYSE | URI | Mon, Sep 14, 2009 | 10.08 | 10.82 | 9.90 | 10.81 | 2951 | NYSE | URI | Fri, Sep 11, 2009 | 9.91 | 10.16 | 9.88 | 10.16 | 2950 | NYSE | URI | Thu, Sep 10, 2009 | 10.11 | 10.16 | 9.63 | 9.89 | 2949 | NYSE | URI | Wed, Sep 9, 2009 | 9.78 | 10.20 | 9.72 | 10.12 | 2948 | NYSE | URI | Tue, Sep 8, 2009 | 9.42 | 9.83 | 9.35 | 9.78 | 2947 | NYSE | URI | Fri, Sep 4, 2009 | 9.26 | 9.37 | 9.08 | 9.32 | 2946 | NYSE | URI | Thu, Sep 3, 2009 | 9.26 | 9.29 | 8.88 | 9.28 | 2945 | NYSE | URI | Wed, Sep 2, 2009 | 9.10 | 9.26 | 8.73 | 9.21 | 2944 | NYSE | URI | Tue, Sep 1, 2009 | 9.10 | 9.35 | 8.90 | 9.16 | 2943 | NYSE | URI | Mon, Aug 31, 2009 | 9.20 | 9.31 | 8.97 | 9.19 | 2942 | NYSE | URI | Fri, Aug 28, 2009 | 9.42 | 9.45 | 9.11 | 9.32 | 2941 | NYSE | URI | Thu, Aug 27, 2009 | 9.34 | 9.35 | 8.90 | 9.27 | 2940 | NYSE | URI | Wed, Aug 26, 2009 | 9.22 | 9.36 | 8.98 | 9.32 | 2939 | NYSE | URI | Tue, Aug 25, 2009 | 9.16 | 9.34 | 9.03 | 9.31 | 2938 | NYSE | URI | Mon, Aug 24, 2009 | 8.75 | 9.32 | 8.70 | 9.05 | 2937 | NYSE | URI | Fri, Aug 21, 2009 | 8.76 | 9.07 | 8.64 | 8.76 | 2936 | NYSE | URI | Thu, Aug 20, 2009 | 8.35 | 8.66 | 8.24 | 8.64 | 2935 | NYSE | URI | Wed, Aug 19, 2009 | 8.01 | 8.38 | 7.93 | 8.32 | 2934 | NYSE | URI | Tue, Aug 18, 2009 | 7.94 | 8.35 | 7.81 | 8.14 | 2933 | NYSE | URI | Mon, Aug 17, 2009 | 7.97 | 8.00 | 7.80 | 7.91 | 2932 | NYSE | URI | Fri, Aug 14, 2009 | 8.45 | 8.45 | 8.08 | 8.19 | 2931 | NYSE | URI | Thu, Aug 13, 2009 | 8.27 | 8.55 | 8.17 | 8.47 | 2930 | NYSE | URI | Wed, Aug 12, 2009 | 7.92 | 8.40 | 7.80 | 8.22 | 2929 | NYSE | URI | Tue, Aug 11, 2009 | 8.24 | 8.24 | 7.98 | 7.98 | 2928 | NYSE | URI | Mon, Aug 10, 2009 | 8.26 | 8.38 | 8.10 | 8.23 | 2927 | NYSE | URI | Fri, Aug 7, 2009 | 8.00 | 8.43 | 7.98 | 8.35 | 2926 | NYSE | URI | Thu, Aug 6, 2009 | 7.96 | 7.96 | 7.66 | 7.82 | 2925 | NYSE | URI | Wed, Aug 5, 2009 | 7.95 | 7.96 | 7.67 | 7.84 | 2924 | NYSE | URI | Tue, Aug 4, 2009 | 7.58 | 7.96 | 7.52 | 7.93 | 2923 | NYSE | URI | Mon, Aug 3, 2009 | 7.58 | 7.71 | 7.32 | 7.66 | 2922 | NYSE | URI | Fri, Jul 31, 2009 | 7.19 | 7.70 | 7.16 | 7.47 | 2921 | NYSE | URI | Thu, Jul 30, 2009 | 6.74 | 7.48 | 6.61 | 7.12 | 2920 | NYSE | URI | Wed, Jul 29, 2009 | 6.70 | 6.83 | 6.61 | 6.68 | 2919 | NYSE | URI | Tue, Jul 28, 2009 | 6.77 | 6.88 | 6.56 | 6.74 | 2918 | NYSE | URI | Mon, Jul 27, 2009 | 6.88 | 6.90 | 6.45 | 6.82 | 2917 | NYSE | URI | Fri, Jul 24, 2009 | 6.65 | 6.90 | 6.48 | 6.87 | 2916 | NYSE | URI | Thu, Jul 23, 2009 | 6.44 | 6.77 | 6.36 | 6.65 | 2915 | NYSE | URI | Wed, Jul 22, 2009 | 6.34 | 6.50 | 6.19 | 6.35 | 2914 | NYSE | URI | Tue, Jul 21, 2009 | 6.50 | 6.55 | 6.18 | 6.38 | 2913 | NYSE | URI | Mon, Jul 20, 2009 | 6.08 | 6.55 | 6.06 | 6.47 | 2912 | NYSE | URI | Fri, Jul 17, 2009 | 6.13 | 6.18 | 5.94 | 6.02 | 2911 | NYSE | URI | Thu, Jul 16, 2009 | 5.96 | 6.20 | 5.95 | 6.15 | 2910 | NYSE | URI | Wed, Jul 15, 2009 | 5.81 | 6.13 | 5.81 | 6.00 | 2909 | NYSE | URI | Tue, Jul 14, 2009 | 5.55 | 5.89 | 5.55 | 5.72 | 2908 | NYSE | URI | Mon, Jul 13, 2009 | 5.45 | 5.59 | 5.19 | 5.56 | 2907 | NYSE | URI | Fri, Jul 10, 2009 | 5.28 | 5.51 | 5.27 | 5.40 | 2906 | NYSE | URI | Thu, Jul 9, 2009 | 5.37 | 5.48 | 5.27 | 5.34 | 2905 | NYSE | URI | Wed, Jul 8, 2009 | 5.50 | 5.60 | 5.25 | 5.34 | 2904 | NYSE | URI | Tue, Jul 7, 2009 | 5.72 | 5.77 | 5.46 | 5.47 | 2903 | NYSE | URI | Mon, Jul 6, 2009 | 5.98 | 6.12 | 5.58 | 5.74 | 2902 | NYSE | URI | Thu, Jul 2, 2009 | 6.17 | 6.25 | 6.00 | 6.03 | 2901 | NYSE | URI | Wed, Jul 1, 2009 | 6.57 | 6.69 | 6.25 | 6.30 | 2900 | NYSE | URI | Tue, Jun 30, 2009 | 6.52 | 6.73 | 6.39 | 6.49 | 2899 | NYSE | URI | Mon, Jun 29, 2009 | 6.60 | 6.65 | 6.17 | 6.49 | 2898 | NYSE | URI | Fri, Jun 26, 2009 | 6.27 | 6.88 | 6.06 | 6.61 | 2897 | NYSE | URI | Thu, Jun 25, 2009 | 6.05 | 6.31 | 5.89 | 6.30 | 2896 | NYSE | URI | Wed, Jun 24, 2009 | 5.79 | 6.22 | 5.79 | 6.01 | 2895 | NYSE | URI | Tue, Jun 23, 2009 | 5.88 | 6.12 | 5.70 | 5.75 | 2894 | NYSE | URI | Mon, Jun 22, 2009 | 6.10 | 6.14 | 5.77 | 5.83 | 2893 | NYSE | URI | Fri, Jun 19, 2009 | 6.37 | 6.42 | 6.13 | 6.15 | 2892 | NYSE | URI | Thu, Jun 18, 2009 | 6.40 | 6.49 | 6.11 | 6.24 | 2891 | NYSE | URI | Wed, Jun 17, 2009 | 6.28 | 6.57 | 6.19 | 6.40 | 2890 | NYSE | URI | Tue, Jun 16, 2009 | 6.39 | 6.66 | 5.94 | 6.23 | 2889 | NYSE | URI | Mon, Jun 15, 2009 | 6.74 | 6.76 | 6.26 | 6.31 | 2888 | NYSE | URI | Fri, Jun 12, 2009 | 6.73 | 6.88 | 6.68 | 6.80 | 2887 | NYSE | URI | Thu, Jun 11, 2009 | 6.67 | 6.85 | 6.57 | 6.80 | 2886 | NYSE | URI | Wed, Jun 10, 2009 | 6.90 | 6.90 | 6.49 | 6.67 | 2885 | NYSE | URI | Tue, Jun 9, 2009 | 6.60 | 6.89 | 6.51 | 6.82 | 2884 | NYSE | URI | Mon, Jun 8, 2009 | 6.47 | 6.69 | 6.17 | 6.60 | 2883 | NYSE | URI | Fri, Jun 5, 2009 | 6.00 | 6.56 | 5.95 | 6.42 | 2882 | NYSE | URI | Thu, Jun 4, 2009 | 5.44 | 6.00 | 5.41 | 5.89 | 2881 | NYSE | URI | Wed, Jun 3, 2009 | 5.24 | 5.58 | 4.96 | 5.43 | 2880 | NYSE | URI | Tue, Jun 2, 2009 | 5.30 | 5.60 | 5.19 | 5.34 | 2879 | NYSE | URI | Mon, Jun 1, 2009 | 4.82 | 5.30 | 4.82 | 5.15 | 2878 | NYSE | URI | Fri, May 29, 2009 | 4.72 | 4.90 | 4.70 | 4.75 | 2877 | NYSE | URI | Thu, May 28, 2009 | 4.89 | 4.94 | 4.68 | 4.70 | 2876 | NYSE | URI | Wed, May 27, 2009 | 4.95 | 5.13 | 4.81 | 4.83 | 2875 | NYSE | URI | Tue, May 26, 2009 | 4.98 | 5.11 | 4.85 | 4.96 | 2874 | NYSE | URI | Fri, May 22, 2009 | 5.10 | 5.15 | 4.96 | 4.98 | 2873 | NYSE | URI | Thu, May 21, 2009 | 5.19 | 5.25 | 5.00 | 5.09 | 2872 | NYSE | URI | Wed, May 20, 2009 | 5.13 | 5.37 | 5.10 | 5.23 | 2871 | NYSE | URI | Tue, May 19, 2009 | 5.29 | 5.35 | 5.01 | 5.05 | 2870 | NYSE | URI | Mon, May 18, 2009 | 5.20 | 5.28 | 5.02 | 5.23 | 2869 | NYSE | URI | Fri, May 15, 2009 | 4.99 | 5.28 | 4.96 | 5.14 | 2868 | NYSE | URI | Thu, May 14, 2009 | 5.05 | 5.16 | 4.83 | 4.98 | 2867 | NYSE | URI | Wed, May 13, 2009 | 5.54 | 5.56 | 5.00 | 5.01 | 2866 | NYSE | URI | Tue, May 12, 2009 | 5.89 | 5.96 | 5.48 | 5.62 | 2865 | NYSE | URI | Mon, May 11, 2009 | 6.04 | 6.15 | 5.75 | 5.84 | 2864 | NYSE | URI | Fri, May 8, 2009 | 5.81 | 6.21 | 5.73 | 6.21 | 2863 | NYSE | URI | Thu, May 7, 2009 | 6.15 | 6.23 | 5.58 | 5.65 | 2862 | NYSE | URI | Wed, May 6, 2009 | 6.09 | 6.14 | 5.83 | 6.01 | 2861 | NYSE | URI | Tue, May 5, 2009 | 6.14 | 6.25 | 5.86 | 5.92 | 2860 | NYSE | URI | Mon, May 4, 2009 | 5.97 | 6.07 | 5.74 | 6.04 | 2859 | NYSE | URI | Fri, May 1, 2009 | 6.02 | 6.17 | 5.75 | 5.79 | 2858 | NYSE | URI | Thu, Apr 30, 2009 | 5.98 | 6.24 | 5.70 | 6.06 | 2857 | NYSE | URI | Wed, Apr 29, 2009 | 6.12 | 6.59 | 6.00 | 6.42 | 2856 | NYSE | URI | Tue, Apr 28, 2009 | 5.94 | 6.27 | 5.81 | 6.11 | 2855 | NYSE | URI | Mon, Apr 27, 2009 | 6.02 | 6.14 | 5.88 | 6.01 | 2854 | NYSE | URI | Fri, Apr 24, 2009 | 5.75 | 6.24 | 5.69 | 6.07 | 2853 | NYSE | URI | Thu, Apr 23, 2009 | 5.70 | 5.82 | 5.52 | 5.71 | 2852 | NYSE | URI | Wed, Apr 22, 2009 | 5.09 | 5.64 | 5.02 | 5.57 | 2851 | NYSE | URI | Tue, Apr 21, 2009 | 4.97 | 5.29 | 4.93 | 5.15 | 2850 | NYSE | URI | Mon, Apr 20, 2009 | 5.34 | 5.34 | 4.84 | 5.00 | 2849 | NYSE | URI | Fri, Apr 17, 2009 | 5.20 | 5.54 | 5.20 | 5.47 | 2848 | NYSE | URI | Thu, Apr 16, 2009 | 5.05 | 5.27 | 4.96 | 5.18 | 2847 | NYSE | URI | Wed, Apr 15, 2009 | 5.02 | 5.14 | 4.84 | 4.98 | 2846 | NYSE | URI | Tue, Apr 14, 2009 | 4.87 | 5.39 | 4.78 | 5.05 | 2845 | NYSE | URI | Mon, Apr 13, 2009 | 4.59 | 4.95 | 4.46 | 4.90 | 2844 | NYSE | URI | Thu, Apr 9, 2009 | 4.58 | 4.68 | 4.25 | 4.68 | 2843 | NYSE | URI | Wed, Apr 8, 2009 | 4.06 | 4.37 | 4.06 | 4.19 | 2842 | NYSE | URI | Tue, Apr 7, 2009 | 4.29 | 4.33 | 4.06 | 4.06 | 2841 | NYSE | URI | Mon, Apr 6, 2009 | 4.62 | 4.62 | 4.31 | 4.36 | 2840 | NYSE | URI | Fri, Apr 3, 2009 | 4.70 | 4.70 | 4.36 | 4.59 | 2839 | NYSE | URI | Thu, Apr 2, 2009 | 4.41 | 4.90 | 4.37 | 4.67 | 2838 | NYSE | URI | Wed, Apr 1, 2009 | 4.12 | 4.40 | 3.99 | 4.29 | 2837 | NYSE | URI | Tue, Mar 31, 2009 | 4.28 | 4.35 | 4.05 | 4.21 | 2836 | NYSE | URI | Mon, Mar 30, 2009 | 4.60 | 4.60 | 4.15 | 4.19 | 2835 | NYSE | URI | Fri, Mar 27, 2009 | 4.12 | 5.31 | 4.05 | 4.70 | 2834 | NYSE | URI | Thu, Mar 26, 2009 | 3.80 | 4.18 | 3.65 | 4.18 | 2833 | NYSE | URI | Wed, Mar 25, 2009 | 3.77 | 3.99 | 3.52 | 3.73 | 2832 | NYSE | URI | Tue, Mar 24, 2009 | 3.93 | 3.98 | 3.76 | 3.76 | 2831 | NYSE | URI | Mon, Mar 23, 2009 | 3.72 | 4.12 | 3.72 | 4.11 | 2830 | NYSE | URI | Fri, Mar 20, 2009 | 4.00 | 4.04 | 3.65 | 3.72 | 2829 | NYSE | URI | Thu, Mar 19, 2009 | 4.00 | 4.10 | 3.97 | 4.02 | 2828 | NYSE | URI | Wed, Mar 18, 2009 | 3.69 | 4.01 | 3.69 | 3.94 | 2827 | NYSE | URI | Tue, Mar 17, 2009 | 3.50 | 3.75 | 3.39 | 3.70 | 2826 | NYSE | URI | Mon, Mar 16, 2009 | 3.51 | 3.63 | 3.43 | 3.49 | 2825 | NYSE | URI | Fri, Mar 13, 2009 | 3.55 | 3.59 | 3.16 | 3.44 | 2824 | NYSE | URI | Thu, Mar 12, 2009 | 3.18 | 3.53 | 2.97 | 3.52 | 2823 | NYSE | URI | Wed, Mar 11, 2009 | 3.25 | 3.30 | 3.12 | 3.20 | 2822 | NYSE | URI | Tue, Mar 10, 2009 | 3.06 | 3.65 | 3.06 | 3.29 | 2821 | NYSE | URI | Mon, Mar 9, 2009 | 3.17 | 3.33 | 2.98 | 3.03 | 2820 | NYSE | URI | Fri, Mar 6, 2009 | 3.16 | 3.32 | 2.52 | 3.16 | 2819 | NYSE | URI | Thu, Mar 5, 2009 | 3.16 | 3.45 | 3.05 | 3.20 | 2818 | NYSE | URI | Wed, Mar 4, 2009 | 3.50 | 3.68 | 3.07 | 3.24 | 2817 | NYSE | URI | Tue, Mar 3, 2009 | 3.86 | 3.93 | 3.33 | 3.49 | 2816 | NYSE | URI | Mon, Mar 2, 2009 | 3.95 | 3.98 | 3.76 | 3.78 | 2815 | NYSE | URI | Fri, Feb 27, 2009 | 4.10 | 4.25 | 3.81 | 4.05 | 2814 | NYSE | URI | Thu, Feb 26, 2009 | 4.73 | 4.73 | 3.89 | 4.19 | 2813 | NYSE | URI | Wed, Feb 25, 2009 | 4.50 | 4.70 | 4.01 | 4.19 | 2812 | NYSE | URI | Tue, Feb 24, 2009 | 4.45 | 4.67 | 4.45 | 4.52 | 2811 | NYSE | URI | Mon, Feb 23, 2009 | 4.65 | 4.65 | 4.33 | 4.38 | 2810 | NYSE | URI | Fri, Feb 20, 2009 | 4.61 | 4.78 | 4.44 | 4.70 | 2809 | NYSE | URI | Thu, Feb 19, 2009 | 5.21 | 5.21 | 4.70 | 4.71 | 2808 | NYSE | URI | Wed, Feb 18, 2009 | 4.97 | 5.05 | 4.71 | 5.02 | 2807 | NYSE | URI | Tue, Feb 17, 2009 | 5.12 | 5.18 | 4.86 | 4.86 | 2806 | NYSE | URI | Fri, Feb 13, 2009 | 5.49 | 5.50 | 5.25 | 5.26 | 2805 | NYSE | URI | Thu, Feb 12, 2009 | 5.40 | 5.60 | 5.23 | 5.54 | 2804 | NYSE | URI | Wed, Feb 11, 2009 | 5.74 | 5.74 | 5.32 | 5.42 | 2803 | NYSE | URI | Tue, Feb 10, 2009 | 5.67 | 5.79 | 5.08 | 5.13 | 2802 | NYSE | URI | Mon, Feb 9, 2009 | 5.86 | 5.88 | 5.65 | 5.71 | 2801 | NYSE | URI | Fri, Feb 6, 2009 | 5.55 | 5.92 | 5.53 | 5.90 | 2800 | NYSE | URI | Thu, Feb 5, 2009 | 5.36 | 5.62 | 5.27 | 5.52 | 2799 | NYSE | URI | Wed, Feb 4, 2009 | 5.45 | 5.64 | 5.38 | 5.41 | 2798 | NYSE | URI | Tue, Feb 3, 2009 | 5.18 | 5.52 | 5.06 | 5.43 | 2797 | NYSE | URI | Mon, Feb 2, 2009 | 5.48 | 5.48 | 5.18 | 5.28 | 2796 | NYSE | URI | Fri, Jan 30, 2009 | 5.93 | 6.19 | 5.48 | 5.58 | 2795 | NYSE | URI | Thu, Jan 29, 2009 | 6.40 | 6.40 | 5.86 | 5.93 | 2794 | NYSE | URI | Wed, Jan 28, 2009 | 6.10 | 6.53 | 5.95 | 6.48 | 2793 | NYSE | URI | Tue, Jan 27, 2009 | 5.86 | 6.10 | 5.77 | 6.02 | 2792 | NYSE | URI | Mon, Jan 26, 2009 | 5.77 | 6.20 | 5.67 | 5.87 | 2791 | NYSE | URI | Fri, Jan 23, 2009 | 5.60 | 5.94 | 5.22 | 5.74 | 2790 | NYSE | URI | Thu, Jan 22, 2009 | 5.94 | 6.10 | 5.66 | 5.76 | 2789 | NYSE | URI | Wed, Jan 21, 2009 | 5.74 | 6.10 | 5.65 | 6.07 | 2788 | NYSE | URI | Tue, Jan 20, 2009 | 6.33 | 6.34 | 5.64 | 5.70 | 2787 | NYSE | URI | Fri, Jan 16, 2009 | 6.65 | 6.76 | 6.00 | 6.41 | 2786 | NYSE | URI | Thu, Jan 15, 2009 | 6.55 | 6.68 | 6.14 | 6.59 | 2785 | NYSE | URI | Wed, Jan 14, 2009 | 7.11 | 7.11 | 6.51 | 6.55 | 2784 | NYSE | URI | Tue, Jan 13, 2009 | 7.30 | 7.43 | 6.99 | 7.09 | 2783 | NYSE | URI | Mon, Jan 12, 2009 | 8.07 | 8.22 | 7.25 | 7.40 | 2782 | NYSE | URI | Fri, Jan 9, 2009 | 8.65 | 8.67 | 8.01 | 8.01 | 2781 | NYSE | URI | Thu, Jan 8, 2009 | 8.68 | 8.68 | 8.35 | 8.63 | 2780 | NYSE | URI | Wed, Jan 7, 2009 | 9.08 | 9.17 | 8.30 | 8.71 | 2779 | NYSE | URI | Tue, Jan 6, 2009 | 8.70 | 9.49 | 8.61 | 9.47 | 2778 | NYSE | URI | Mon, Jan 5, 2009 | 8.91 | 9.02 | 8.47 | 8.71 | 2777 | NYSE | URI | Fri, Jan 2, 2009 | 9.25 | 9.50 | 8.93 | 8.98 | 2776 | NYSE | URI | Wed, Dec 31, 2008 | 8.77 | 9.25 | 8.59 | 9.12 | 2775 | NYSE | URI | Tue, Dec 30, 2008 | 7.92 | 8.80 | 7.92 | 8.72 | 2774 | NYSE | URI | Mon, Dec 29, 2008 | 8.32 | 8.33 | 7.80 | 7.98 | 2773 | NYSE | URI | Fri, Dec 26, 2008 | 8.23 | 8.48 | 8.09 | 8.40 | 2772 | NYSE | URI | Wed, Dec 24, 2008 | 8.08 | 8.47 | 7.88 | 8.11 | 2771 | NYSE | URI | Tue, Dec 23, 2008 | 8.26 | 8.47 | 7.88 | 8.00 | 2770 | NYSE | URI | Mon, Dec 22, 2008 | 7.81 | 8.40 | 7.67 | 7.76 | 2769 | NYSE | URI | Fri, Dec 19, 2008 | 8.52 | 9.09 | 8.20 | 8.38 | 2768 | NYSE | URI | Thu, Dec 18, 2008 | 7.85 | 8.41 | 7.85 | 8.36 | 2767 | NYSE | URI | Wed, Dec 17, 2008 | 7.01 | 8.19 | 6.73 | 7.96 | 2766 | NYSE | URI | Tue, Dec 16, 2008 | 6.20 | 7.04 | 6.20 | 7.04 | 2765 | NYSE | URI | Mon, Dec 15, 2008 | 7.09 | 7.10 | 6.15 | 6.34 | 2764 | NYSE | URI | Fri, Dec 12, 2008 | 6.60 | 7.05 | 6.54 | 6.98 | 2763 | NYSE | URI | Thu, Dec 11, 2008 | 6.95 | 7.29 | 6.70 | 6.81 | 2762 | NYSE | URI | Wed, Dec 10, 2008 | 7.15 | 7.59 | 6.83 | 7.00 | 2761 | NYSE | URI | Tue, Dec 9, 2008 | 6.92 | 7.59 | 6.80 | 7.05 | 2760 | NYSE | URI | Mon, Dec 8, 2008 | 6.70 | 7.24 | 6.64 | 6.98 | 2759 | NYSE | URI | Fri, Dec 5, 2008 | 6.00 | 6.34 | 5.69 | 6.34 | 2758 | NYSE | URI | Thu, Dec 4, 2008 | 7.10 | 7.22 | 5.39 | 6.09 | 2757 | NYSE | URI | Wed, Dec 3, 2008 | 6.75 | 7.17 | 5.88 | 7.17 | 2756 | NYSE | URI | Tue, Dec 2, 2008 | 6.62 | 7.50 | 6.41 | 6.84 | 2755 | NYSE | URI | Mon, Dec 1, 2008 | 7.87 | 7.89 | 6.40 | 6.42 | 2754 | NYSE | URI | Fri, Nov 28, 2008 | 7.51 | 8.12 | 7.50 | 8.07 | 2753 | NYSE | URI | Wed, Nov 26, 2008 | 6.70 | 7.77 | 6.26 | 7.74 | 2752 | NYSE | URI | Tue, Nov 25, 2008 | 5.61 | 6.71 | 5.53 | 6.67 | 2751 | NYSE | URI | Mon, Nov 24, 2008 | 4.76 | 5.63 | 4.75 | 5.53 | 2750 | NYSE | URI | Fri, Nov 21, 2008 | 4.64 | 4.92 | 4.32 | 4.76 | 2749 | NYSE | URI | Thu, Nov 20, 2008 | 4.91 | 5.11 | 4.39 | 4.40 | 2748 | NYSE | URI | Wed, Nov 19, 2008 | 5.56 | 5.84 | 4.94 | 4.94 | 2747 | NYSE | URI | Tue, Nov 18, 2008 | 5.90 | 5.90 | 5.23 | 5.57 | 2746 | NYSE | URI | Mon, Nov 17, 2008 | 6.22 | 6.41 | 5.84 | 5.90 | 2745 | NYSE | URI | Fri, Nov 14, 2008 | 6.58 | 6.73 | 6.26 | 6.26 | 2744 | NYSE | URI | Thu, Nov 13, 2008 | 6.60 | 6.66 | 6.27 | 6.66 | 2743 | NYSE | URI | Wed, Nov 12, 2008 | 7.06 | 7.13 | 6.42 | 6.54 | 2742 | NYSE | URI | Tue, Nov 11, 2008 | 7.76 | 7.85 | 7.01 | 7.20 | 2741 | NYSE | URI | Mon, Nov 10, 2008 | 8.44 | 8.48 | 7.52 | 7.85 | 2740 | NYSE | URI | Fri, Nov 7, 2008 | 8.57 | 8.87 | 7.75 | 8.25 | 2739 | NYSE | URI | Thu, Nov 6, 2008 | 9.23 | 9.50 | 8.59 | 8.63 | 2738 | NYSE | URI | Wed, Nov 5, 2008 | 10.24 | 10.24 | 9.56 | 9.56 | 2737 | NYSE | URI | Tue, Nov 4, 2008 | 10.51 | 10.54 | 9.95 | 10.39 | 2736 | NYSE | URI | Mon, Nov 3, 2008 | 10.27 | 10.69 | 10.13 | 10.34 | 2735 | NYSE | URI | Fri, Oct 31, 2008 | 9.81 | 10.31 | 9.70 | 10.25 | 2734 | NYSE | URI | Thu, Oct 30, 2008 | 9.33 | 9.95 | 9.32 | 9.84 | 2733 | NYSE | URI | Wed, Oct 29, 2008 | 8.15 | 9.57 | 7.73 | 9.10 | 2732 | NYSE | URI | Tue, Oct 28, 2008 | 7.54 | 8.25 | 7.31 | 8.21 | 2731 | NYSE | URI | Mon, Oct 27, 2008 | 7.65 | 8.29 | 7.48 | 7.49 | 2730 | NYSE | URI | Fri, Oct 24, 2008 | 7.47 | 8.34 | 6.24 | 7.99 | 2729 | NYSE | URI | Thu, Oct 23, 2008 | 8.12 | 8.70 | 7.75 | 8.00 | 2728 | NYSE | URI | Wed, Oct 22, 2008 | 9.37 | 9.65 | 8.28 | 8.42 | 2727 | NYSE | URI | Tue, Oct 21, 2008 | 10.12 | 10.15 | 9.54 | 9.55 | 2726 | NYSE | URI | Mon, Oct 20, 2008 | 10.19 | 10.49 | 9.91 | 10.22 | 2725 | NYSE | URI | Fri, Oct 17, 2008 | 10.68 | 10.68 | 9.80 | 9.99 | 2724 | NYSE | URI | Thu, Oct 16, 2008 | 9.82 | 11.02 | 9.26 | 10.17 | 2723 | NYSE | URI | Wed, Oct 15, 2008 | 11.55 | 11.83 | 9.77 | 9.83 | 2722 | NYSE | URI | Tue, Oct 14, 2008 | 11.84 | 12.11 | 11.16 | 11.61 | 2721 | NYSE | URI | Mon, Oct 13, 2008 | 10.56 | 11.51 | 10.12 | 11.51 | 2720 | NYSE | URI | Fri, Oct 10, 2008 | 10.73 | 10.92 | 9.33 | 10.02 | 2719 | NYSE | URI | Thu, Oct 9, 2008 | 10.86 | 11.68 | 10.59 | 11.12 | 2718 | NYSE | URI | Wed, Oct 8, 2008 | 10.84 | 11.25 | 10.44 | 10.96 | 2717 | NYSE | URI | Tue, Oct 7, 2008 | 12.15 | 12.21 | 11.09 | 11.09 | 2716 | NYSE | URI | Mon, Oct 6, 2008 | 12.48 | 12.48 | 10.89 | 12.01 | 2715 | NYSE | URI | Fri, Oct 3, 2008 | 13.53 | 13.83 | 12.75 | 12.78 | 2714 | NYSE | URI | Thu, Oct 2, 2008 | 13.88 | 14.17 | 13.00 | 13.42 | 2713 | NYSE | URI | Wed, Oct 1, 2008 | 15.23 | 15.52 | 13.77 | 13.89 | 2712 | NYSE | URI | Tue, Sep 30, 2008 | 15.58 | 16.33 | 13.79 | 15.24 | 2711 | NYSE | URI | Mon, Sep 29, 2008 | 15.84 | 16.32 | 14.01 | 15.65 | 2710 | NYSE | URI | Fri, Sep 26, 2008 | 14.60 | 15.48 | 14.34 | 14.98 | 2709 | NYSE | URI | Thu, Sep 25, 2008 | 14.96 | 15.06 | 14.65 | 14.77 | 2708 | NYSE | URI | Wed, Sep 24, 2008 | 16.07 | 16.75 | 14.62 | 14.79 | 2707 | NYSE | URI | Tue, Sep 23, 2008 | 16.00 | 16.46 | 15.26 | 15.84 | 2706 | NYSE | URI | Mon, Sep 22, 2008 | 17.30 | 17.50 | 16.23 | 16.23 | 2705 | NYSE | URI | Fri, Sep 19, 2008 | 16.56 | 18.50 | 16.25 | 17.55 | 2704 | NYSE | URI | Thu, Sep 18, 2008 | 15.41 | 20.00 | 14.57 | 20.00 | 2703 | NYSE | URI | Wed, Sep 17, 2008 | 16.00 | 16.05 | 15.12 | 15.32 | 2702 | NYSE | URI | Tue, Sep 16, 2008 | 15.85 | 16.46 | 15.68 | 16.18 | 2701 | NYSE | URI | Mon, Sep 15, 2008 | 15.40 | 15.90 | 15.39 | 15.81 | 2700 | NYSE | URI | Fri, Sep 12, 2008 | 16.08 | 16.50 | 15.91 | 16.20 | 2699 | NYSE | URI | Thu, Sep 11, 2008 | 16.72 | 16.72 | 15.85 | 16.20 | 2698 | NYSE | URI | Wed, Sep 10, 2008 | 16.18 | 16.78 | 16.01 | 16.63 | 2697 | NYSE | URI | Tue, Sep 9, 2008 | 16.17 | 17.03 | 16.17 | 16.30 | 2696 | NYSE | URI | Mon, Sep 8, 2008 | 16.09 | 16.50 | 15.93 | 16.38 | 2695 | NYSE | URI | Fri, Sep 5, 2008 | 15.99 | 16.15 | 15.66 | 15.92 | 2694 | NYSE | URI | Thu, Sep 4, 2008 | 16.29 | 16.35 | 15.84 | 16.02 | 2693 | NYSE | URI | Wed, Sep 3, 2008 | 16.51 | 16.75 | 16.27 | 16.35 | 2692 | NYSE | URI | Tue, Sep 2, 2008 | 16.53 | 16.67 | 16.22 | 16.41 | 2691 | NYSE | URI | Fri, Aug 29, 2008 | 16.25 | 16.51 | 16.02 | 16.19 | 2690 | NYSE | URI | Thu, Aug 28, 2008 | 16.32 | 16.39 | 15.98 | 16.32 | 2689 | NYSE | URI | Wed, Aug 27, 2008 | 15.70 | 16.29 | 15.70 | 16.22 | 2688 | NYSE | URI | Tue, Aug 26, 2008 | 16.04 | 16.15 | 15.70 | 15.93 | 2687 | NYSE | URI | Mon, Aug 25, 2008 | 16.09 | 16.18 | 15.76 | 16.06 | 2686 | NYSE | URI | Fri, Aug 22, 2008 | 16.05 | 16.75 | 15.95 | 16.26 | 2685 | NYSE | URI | Thu, Aug 21, 2008 | 15.48 | 16.03 | 15.36 | 16.02 | 2684 | NYSE | URI | Wed, Aug 20, 2008 | 15.33 | 15.42 | 15.08 | 15.27 | 2683 | NYSE | URI | Tue, Aug 19, 2008 | 15.66 | 15.91 | 15.29 | 15.43 | 2682 | NYSE | URI | Mon, Aug 18, 2008 | 16.18 | 16.18 | 15.67 | 15.75 | 2681 | NYSE | URI | Fri, Aug 15, 2008 | 16.50 | 16.71 | 15.93 | 16.03 | 2680 | NYSE | URI | Thu, Aug 14, 2008 | 16.31 | 16.79 | 16.21 | 16.50 | 2679 | NYSE | URI | Wed, Aug 13, 2008 | 16.45 | 16.57 | 16.01 | 16.37 | 2678 | NYSE | URI | Tue, Aug 12, 2008 | 16.57 | 16.83 | 16.33 | 16.37 | 2677 | NYSE | URI | Mon, Aug 11, 2008 | 16.38 | 16.67 | 16.01 | 16.57 | 2676 | NYSE | URI | Fri, Aug 8, 2008 | 15.81 | 16.42 | 15.74 | 16.36 | 2675 | NYSE | URI | Thu, Aug 7, 2008 | 16.41 | 16.41 | 15.59 | 15.88 | 2674 | NYSE | URI | Wed, Aug 6, 2008 | 16.62 | 16.75 | 16.06 | 16.55 | 2673 | NYSE | URI | Tue, Aug 5, 2008 | 16.60 | 16.75 | 16.00 | 16.63 | 2672 | NYSE | URI | Mon, Aug 4, 2008 | 16.41 | 16.45 | 15.67 | 16.09 | 2671 | NYSE | URI | Fri, Aug 1, 2008 | 16.54 | 17.24 | 15.98 | 16.21 | 2670 | NYSE | URI | Thu, Jul 31, 2008 | 15.95 | 16.33 | 15.25 | 16.18 | 2669 | NYSE | URI | Wed, Jul 30, 2008 | 17.24 | 17.85 | 15.51 | 16.00 | 2668 | NYSE | URI | Tue, Jul 29, 2008 | 17.94 | 18.00 | 17.05 | 17.13 | 2667 | NYSE | URI | Mon, Jul 28, 2008 | 17.27 | 17.80 | 16.92 | 17.80 | 2666 | NYSE | URI | Fri, Jul 25, 2008 | 17.03 | 18.01 | 17.03 | 17.32 | 2665 | NYSE | URI | Thu, Jul 24, 2008 | 18.17 | 18.35 | 17.14 | 17.14 | 2664 | NYSE | URI | Wed, Jul 23, 2008 | 17.89 | 18.70 | 17.67 | 18.20 | 2663 | NYSE | URI | Tue, Jul 22, 2008 | 17.03 | 17.55 | 16.90 | 17.50 | 2662 | NYSE | URI | Mon, Jul 21, 2008 | 17.15 | 17.15 | 16.73 | 17.02 | 2661 | NYSE | URI | Fri, Jul 18, 2008 | 17.05 | 17.23 | 16.75 | 16.83 | 2660 | NYSE | URI | Thu, Jul 17, 2008 | 16.80 | 17.75 | 16.61 | 16.89 | 2659 | NYSE | URI | Wed, Jul 16, 2008 | 22.59 | 22.59 | 18.85 | 18.89 | 2658 | NYSE | URI | Tue, Jul 15, 2008 | 19.25 | 20.00 | 18.50 | 19.12 | 2657 | NYSE | URI | Mon, Jul 14, 2008 | 19.46 | 19.63 | 18.90 | 18.95 | 2656 | NYSE | URI | Fri, Jul 11, 2008 | 19.10 | 19.63 | 18.81 | 19.28 | 2655 | NYSE | URI | Thu, Jul 10, 2008 | 19.85 | 20.01 | 19.29 | 19.59 | 2654 | NYSE | URI | Wed, Jul 9, 2008 | 19.99 | 20.14 | 19.42 | 20.04 | 2653 | NYSE | URI | Tue, Jul 8, 2008 | 19.18 | 19.89 | 19.12 | 19.85 | 2652 | NYSE | URI | Mon, Jul 7, 2008 | 19.09 | 19.35 | 18.80 | 19.19 | 2651 | NYSE | URI | Thu, Jul 3, 2008 | 19.09 | 19.72 | 18.50 | 18.95 | 2650 | NYSE | URI | Wed, Jul 2, 2008 | 19.41 | 19.55 | 18.84 | 19.03 | 2649 | NYSE | URI | Tue, Jul 1, 2008 | 20.59 | 20.59 | 18.65 | 19.13 | 2648 | NYSE | URI | Mon, Jun 30, 2008 | 19.98 | 20.16 | 19.55 | 19.61 | 2647 | NYSE | URI | Fri, Jun 27, 2008 | 19.23 | 20.08 | 18.89 | 19.96 | 2646 | NYSE | URI | Thu, Jun 26, 2008 | 21.00 | 21.08 | 19.29 | 19.51 | 2645 | NYSE | URI | Wed, Jun 25, 2008 | 21.45 | 21.47 | 21.12 | 21.13 | 2644 | NYSE | URI | Tue, Jun 24, 2008 | 21.27 | 21.50 | 21.09 | 21.41 | 2643 | NYSE | URI | Mon, Jun 23, 2008 | 21.73 | 21.87 | 21.18 | 21.28 | 2642 | NYSE | URI | Fri, Jun 20, 2008 | 21.82 | 21.82 | 21.29 | 21.59 | 2641 | NYSE | URI | Thu, Jun 19, 2008 | 21.73 | 21.94 | 21.50 | 21.82 | 2640 | NYSE | URI | Wed, Jun 18, 2008 | 21.77 | 21.94 | 21.60 | 21.71 | 2639 | NYSE | URI | Tue, Jun 17, 2008 | 22.16 | 22.20 | 21.75 | 21.83 | 2638 | NYSE | URI | Mon, Jun 16, 2008 | 21.80 | 22.05 | 21.61 | 22.02 | 2637 | NYSE | URI | Fri, Jun 13, 2008 | 21.60 | 21.87 | 21.60 | 21.80 | 2636 | NYSE | URI | Thu, Jun 12, 2008 | 21.63 | 21.88 | 21.20 | 21.45 | 2635 | NYSE | URI | Wed, Jun 11, 2008 | 21.90 | 22.26 | 21.53 | 21.59 | 2634 | NYSE | URI | Tue, Jun 10, 2008 | 22.62 | 22.74 | 21.59 | 22.09 | 2633 | NYSE | URI | Mon, Jun 9, 2008 | 19.54 | 19.71 | 19.38 | 19.50 | 2632 | NYSE | URI | Fri, Jun 6, 2008 | 19.96 | 20.20 | 19.60 | 19.60 | 2631 | NYSE | URI | Thu, Jun 5, 2008 | 19.85 | 20.09 | 19.39 | 20.07 | 2630 | NYSE | URI | Wed, Jun 4, 2008 | 20.43 | 20.90 | 20.16 | 20.36 | 2629 | NYSE | URI | Tue, Jun 3, 2008 | 20.54 | 20.63 | 20.22 | 20.47 | 2628 | NYSE | URI | Mon, Jun 2, 2008 | 20.67 | 20.89 | 20.28 | 20.50 | 2627 | NYSE | URI | Fri, May 30, 2008 | 20.41 | 20.69 | 20.24 | 20.59 | 2626 | NYSE | URI | Thu, May 29, 2008 | 20.69 | 20.94 | 20.35 | 20.42 | 2625 | NYSE | URI | Wed, May 28, 2008 | 20.18 | 20.70 | 20.17 | 20.66 | 2624 | NYSE | URI | Tue, May 27, 2008 | 20.06 | 20.36 | 19.98 | 20.22 | 2623 | NYSE | URI | Fri, May 23, 2008 | 20.14 | 20.25 | 20.02 | 20.12 | 2622 | NYSE | URI | Thu, May 22, 2008 | 20.10 | 20.44 | 20.00 | 20.31 | 2621 | NYSE | URI | Wed, May 21, 2008 | 20.13 | 20.30 | 20.05 | 20.10 | 2620 | NYSE | URI | Tue, May 20, 2008 | 20.53 | 20.60 | 19.95 | 20.09 | 2619 | NYSE | URI | Mon, May 19, 2008 | 20.78 | 20.95 | 20.40 | 20.64 | 2618 | NYSE | URI | Fri, May 16, 2008 | 20.51 | 20.79 | 20.50 | 20.69 | 2617 | NYSE | URI | Thu, May 15, 2008 | 19.96 | 20.52 | 19.70 | 20.52 | 2616 | NYSE | URI | Wed, May 14, 2008 | 20.15 | 20.18 | 19.85 | 19.89 | 2615 | NYSE | URI | Tue, May 13, 2008 | 19.84 | 20.10 | 19.80 | 20.09 | 2614 | NYSE | URI | Mon, May 12, 2008 | 19.54 | 19.98 | 19.51 | 19.96 | 2613 | NYSE | URI | Fri, May 9, 2008 | 19.59 | 19.69 | 19.44 | 19.55 | 2612 | NYSE | URI | Thu, May 8, 2008 | 19.56 | 20.08 | 19.45 | 19.69 | 2611 | NYSE | URI | Wed, May 7, 2008 | 19.39 | 19.59 | 19.34 | 19.56 | 2610 | NYSE | URI | Tue, May 6, 2008 | 19.12 | 19.64 | 19.08 | 19.38 | 2609 | NYSE | URI | Mon, May 5, 2008 | 19.30 | 19.50 | 18.98 | 19.21 | 2608 | NYSE | URI | Fri, May 2, 2008 | 19.21 | 19.43 | 19.06 | 19.33 | 2607 | NYSE | URI | Thu, May 1, 2008 | 18.96 | 19.22 | 18.96 | 19.16 | 2606 | NYSE | URI | Wed, Apr 30, 2008 | 17.88 | 19.47 | 17.87 | 18.84 | 2605 | NYSE | URI | Tue, Apr 29, 2008 | 18.95 | 19.17 | 18.78 | 19.01 | 2604 | NYSE | URI | Mon, Apr 28, 2008 | 19.01 | 19.26 | 18.96 | 19.01 | 2603 | NYSE | URI | Fri, Apr 25, 2008 | 19.07 | 19.32 | 18.84 | 19.04 | 2602 | NYSE | URI | Thu, Apr 24, 2008 | 18.89 | 19.27 | 18.76 | 18.99 | 2601 | NYSE | URI | Wed, Apr 23, 2008 | 18.67 | 19.00 | 18.67 | 18.83 | 2600 | NYSE | URI | Tue, Apr 22, 2008 | 18.94 | 19.05 | 18.51 | 18.66 | 2599 | NYSE | URI | Mon, Apr 21, 2008 | 18.59 | 19.15 | 18.59 | 19.00 | 2598 | NYSE | URI | Fri, Apr 18, 2008 | 18.69 | 18.88 | 18.56 | 18.74 | 2597 | NYSE | URI | Thu, Apr 17, 2008 | 18.30 | 18.85 | 18.15 | 18.38 | 2596 | NYSE | URI | Wed, Apr 16, 2008 | 18.20 | 18.38 | 17.97 | 18.35 | 2595 | NYSE | URI | Tue, Apr 15, 2008 | 17.91 | 18.37 | 17.87 | 18.20 | 2594 | NYSE | URI | Mon, Apr 14, 2008 | 18.62 | 18.62 | 17.53 | 17.76 | 2593 | NYSE | URI | Fri, Apr 11, 2008 | 18.78 | 18.88 | 18.40 | 18.62 | 2592 | NYSE | URI | Thu, Apr 10, 2008 | 18.69 | 19.01 | 18.69 | 18.94 | 2591 | NYSE | URI | Wed, Apr 9, 2008 | 19.66 | 19.68 | 18.57 | 18.66 | 2590 | NYSE | URI | Tue, Apr 8, 2008 | 19.37 | 19.59 | 19.05 | 19.55 | 2589 | NYSE | URI | Mon, Apr 7, 2008 | 19.32 | 19.61 | 19.04 | 19.49 | 2588 | NYSE | URI | Fri, Apr 4, 2008 | 19.36 | 19.80 | 18.90 | 19.00 | 2587 | NYSE | URI | Thu, Apr 3, 2008 | 19.26 | 19.66 | 19.11 | 19.46 | 2586 | NYSE | URI | Wed, Apr 2, 2008 | 18.95 | 19.57 | 18.84 | 19.35 | 2585 | NYSE | URI | Tue, Apr 1, 2008 | 19.03 | 19.41 | 18.84 | 18.84 | 2584 | NYSE | URI | Mon, Mar 31, 2008 | 18.51 | 19.07 | 18.34 | 18.84 | 2583 | NYSE | URI | Fri, Mar 28, 2008 | 18.57 | 18.86 | 18.26 | 18.41 | 2582 | NYSE | URI | Thu, Mar 27, 2008 | 18.97 | 19.17 | 18.46 | 18.52 | 2581 | NYSE | URI | Wed, Mar 26, 2008 | 19.48 | 19.70 | 18.65 | 19.01 | 2580 | NYSE | URI | Tue, Mar 25, 2008 | 18.97 | 19.62 | 18.97 | 19.52 | 2579 | NYSE | URI | Mon, Mar 24, 2008 | 18.24 | 19.21 | 18.24 | 18.96 | 2578 | NYSE | URI | Thu, Mar 20, 2008 | 17.59 | 18.36 | 17.45 | 18.24 | 2577 | NYSE | URI | Wed, Mar 19, 2008 | 17.64 | 17.98 | 17.60 | 17.61 | 2576 | NYSE | URI | Tue, Mar 18, 2008 | 17.33 | 17.88 | 17.20 | 17.61 | 2575 | NYSE | URI | Mon, Mar 17, 2008 | 17.99 | 18.19 | 17.45 | 17.71 | 2574 | NYSE | URI | Fri, Mar 14, 2008 | 19.40 | 19.43 | 18.04 | 18.37 | 2573 | NYSE | URI | Thu, Mar 13, 2008 | 18.57 | 19.38 | 18.43 | 19.20 | 2572 | NYSE | URI | Wed, Mar 12, 2008 | 18.89 | 19.24 | 18.70 | 18.93 | 2571 | NYSE | URI | Tue, Mar 11, 2008 | 18.99 | 19.13 | 18.42 | 18.89 | 2570 | NYSE | URI | Mon, Mar 10, 2008 | 18.89 | 19.11 | 18.40 | 18.58 | 2569 | NYSE | URI | Fri, Mar 7, 2008 | 18.65 | 19.23 | 18.58 | 18.90 | 2568 | NYSE | URI | Thu, Mar 6, 2008 | 19.00 | 19.29 | 18.60 | 18.70 | 2567 | NYSE | URI | Wed, Mar 5, 2008 | 19.98 | 19.98 | 19.01 | 19.17 | 2566 | NYSE | URI | Tue, Mar 4, 2008 | 19.43 | 19.75 | 19.05 | 19.59 | 2565 | NYSE | URI | Mon, Mar 3, 2008 | 20.13 | 20.17 | 19.40 | 19.65 | 2564 | NYSE | URI | Fri, Feb 29, 2008 | 20.01 | 20.50 | 19.36 | 20.10 | 2563 | NYSE | URI | Thu, Feb 28, 2008 | 19.16 | 19.23 | 18.55 | 18.97 | 2562 | NYSE | URI | Wed, Feb 27, 2008 | 19.31 | 19.74 | 19.22 | 19.36 | 2561 | NYSE | URI | Tue, Feb 26, 2008 | 19.24 | 19.62 | 19.10 | 19.40 | 2560 | NYSE | URI | Mon, Feb 25, 2008 | 18.86 | 19.29 | 18.78 | 19.27 | 2559 | NYSE | URI | Fri, Feb 22, 2008 | 18.91 | 18.95 | 18.44 | 18.88 | 2558 | NYSE | URI | Thu, Feb 21, 2008 | 19.03 | 19.29 | 18.80 | 18.86 | 2557 | NYSE | URI | Wed, Feb 20, 2008 | 18.88 | 19.22 | 18.75 | 18.95 | 2556 | NYSE | URI | Tue, Feb 19, 2008 | 18.90 | 19.17 | 18.81 | 19.05 | 2555 | NYSE | URI | Fri, Feb 15, 2008 | 18.67 | 18.99 | 18.53 | 18.84 | 2554 | NYSE | URI | Thu, Feb 14, 2008 | 18.65 | 19.10 | 18.45 | 18.81 | 2553 | NYSE | URI | Wed, Feb 13, 2008 | 18.49 | 18.67 | 18.30 | 18.61 | 2552 | NYSE | URI | Tue, Feb 12, 2008 | 18.43 | 18.72 | 18.15 | 18.31 | 2551 | NYSE | URI | Mon, Feb 11, 2008 | 18.17 | 18.45 | 17.70 | 18.30 | 2550 | NYSE | URI | Fri, Feb 8, 2008 | 17.80 | 18.35 | 17.67 | 18.18 | 2549 | NYSE | URI | Thu, Feb 7, 2008 | 17.65 | 18.13 | 17.43 | 17.91 | 2548 | NYSE | URI | Wed, Feb 6, 2008 | 18.33 | 18.38 | 17.60 | 17.90 | 2547 | NYSE | URI | Tue, Feb 5, 2008 | 18.22 | 19.04 | 18.06 | 18.26 | 2546 | NYSE | URI | Mon, Feb 4, 2008 | 18.94 | 19.00 | 18.35 | 18.35 | 2545 | NYSE | URI | Fri, Feb 1, 2008 | 18.39 | 19.24 | 18.15 | 19.05 | 2544 | NYSE | URI | Thu, Jan 31, 2008 | 17.80 | 18.50 | 17.33 | 18.24 | 2543 | NYSE | URI | Wed, Jan 30, 2008 | 17.04 | 17.95 | 17.01 | 17.40 | 2542 | NYSE | URI | Tue, Jan 29, 2008 | 17.40 | 17.45 | 16.92 | 17.25 | 2541 | NYSE | URI | Mon, Jan 28, 2008 | 16.82 | 17.35 | 16.43 | 17.35 | 2540 | NYSE | URI | Fri, Jan 25, 2008 | 17.21 | 17.45 | 16.53 | 16.86 | 2539 | NYSE | URI | Thu, Jan 24, 2008 | 16.67 | 17.15 | 16.15 | 17.15 | 2538 | NYSE | URI | Wed, Jan 23, 2008 | 15.60 | 16.75 | 15.60 | 16.64 | 2537 | NYSE | URI | Tue, Jan 22, 2008 | 15.35 | 16.30 | 14.83 | 15.88 | 2536 | NYSE | URI | Fri, Jan 18, 2008 | 16.15 | 16.60 | 15.70 | 16.02 | 2535 | NYSE | URI | Thu, Jan 17, 2008 | 17.09 | 17.11 | 15.81 | 16.03 | 2534 | NYSE | URI | Wed, Jan 16, 2008 | 17.02 | 17.35 | 16.58 | 17.05 | 2533 | NYSE | URI | Tue, Jan 15, 2008 | 17.43 | 17.78 | 16.87 | 17.12 | 2532 | NYSE | URI | Mon, Jan 14, 2008 | 17.28 | 17.76 | 16.83 | 17.59 | 2531 | NYSE | URI | Fri, Jan 11, 2008 | 17.96 | 18.07 | 16.79 | 17.20 | 2530 | NYSE | URI | Thu, Jan 10, 2008 | 15.46 | 16.75 | 15.44 | 16.57 | 2529 | NYSE | URI | Wed, Jan 9, 2008 | 15.87 | 15.87 | 15.12 | 15.54 | 2528 | NYSE | URI | Tue, Jan 8, 2008 | 16.51 | 16.69 | 15.64 | 15.70 | 2527 | NYSE | URI | Mon, Jan 7, 2008 | 17.45 | 17.68 | 16.26 | 16.42 | 2526 | NYSE | URI | Fri, Jan 4, 2008 | 18.05 | 18.11 | 17.28 | 17.34 | 2525 | NYSE | URI | Thu, Jan 3, 2008 | 18.34 | 18.65 | 18.01 | 18.26 | 2524 | NYSE | URI | Wed, Jan 2, 2008 | 18.33 | 18.92 | 17.71 | 17.77 | 2523 | NYSE | URI | Mon, Dec 31, 2007 | 18.47 | 18.63 | 18.00 | 18.36 | 2522 | NYSE | URI | Fri, Dec 28, 2007 | 18.55 | 18.75 | 18.28 | 18.47 | 2521 | NYSE | URI | Thu, Dec 27, 2007 | 19.15 | 19.23 | 18.40 | 18.53 | 2520 | NYSE | URI | Wed, Dec 26, 2007 | 18.75 | 19.19 | 18.12 | 19.05 | 2519 | NYSE | URI | Mon, Dec 24, 2007 | 17.95 | 19.00 | 17.85 | 18.70 | 2518 | NYSE | URI | Fri, Dec 21, 2007 | 21.95 | 21.95 | 17.32 | 17.91 | 2517 | NYSE | URI | Thu, Dec 20, 2007 | 22.37 | 22.48 | 21.36 | 21.60 | 2516 | NYSE | URI | Wed, Dec 19, 2007 | 22.96 | 23.03 | 21.54 | 22.25 | 2515 | NYSE | URI | Tue, Dec 18, 2007 | 22.99 | 24.21 | 22.63 | 23.05 | 2514 | NYSE | URI | Mon, Dec 17, 2007 | 25.11 | 25.25 | 24.05 | 24.25 | 2513 | NYSE | URI | Fri, Dec 14, 2007 | 21.16 | 23.55 | 21.15 | 23.55 | 2512 | NYSE | URI | Thu, Dec 13, 2007 | 22.52 | 22.55 | 20.67 | 21.16 | 2511 | NYSE | URI | Wed, Dec 12, 2007 | 23.94 | 24.33 | 22.30 | 22.55 | 2510 | NYSE | URI | Tue, Dec 11, 2007 | 24.16 | 24.26 | 23.39 | 23.43 | 2509 | NYSE | URI | Mon, Dec 10, 2007 | 23.96 | 25.49 | 23.76 | 24.23 | 2508 | NYSE | URI | Fri, Dec 7, 2007 | 23.67 | 24.37 | 23.67 | 23.94 | 2507 | NYSE | URI | Thu, Dec 6, 2007 | 23.29 | 23.89 | 23.23 | 23.77 | 2506 | NYSE | URI | Wed, Dec 5, 2007 | 23.15 | 23.58 | 23.14 | 23.37 | 2505 | NYSE | URI | Tue, Dec 4, 2007 | 23.12 | 23.29 | 22.60 | 23.02 | 2504 | NYSE | URI | Mon, Dec 3, 2007 | 23.37 | 23.37 | 22.67 | 23.22 | 2503 | NYSE | URI | Fri, Nov 30, 2007 | 22.38 | 23.44 | 22.35 | 23.27 | 2502 | NYSE | URI | Thu, Nov 29, 2007 | 21.59 | 22.52 | 21.20 | 22.24 | 2501 | NYSE | URI | Wed, Nov 28, 2007 | 20.87 | 21.58 | 20.87 | 21.50 | 2500 | NYSE | URI | Tue, Nov 27, 2007 | 21.26 | 21.55 | 20.76 | 20.87 | 2499 | NYSE | URI | Mon, Nov 26, 2007 | 22.28 | 22.94 | 21.12 | 21.20 | 2498 | NYSE | URI | Fri, Nov 23, 2007 | 22.47 | 22.49 | 22.00 | 22.24 | 2497 | NYSE | URI | Wed, Nov 21, 2007 | 21.75 | 23.40 | 21.30 | 22.47 | 2496 | NYSE | URI | Tue, Nov 20, 2007 | 22.95 | 22.95 | 21.81 | 22.03 | 2495 | NYSE | URI | Mon, Nov 19, 2007 | 23.23 | 23.32 | 22.25 | 22.50 | 2494 | NYSE | URI | Fri, Nov 16, 2007 | 23.25 | 23.48 | 22.33 | 23.37 | 2493 | NYSE | URI | Thu, Nov 15, 2007 | 23.85 | 25.13 | 22.41 | 22.91 | 2492 | NYSE | URI | Wed, Nov 14, 2007 | 34.37 | 34.37 | 21.91 | 23.50 | 2491 | NYSE | URI | Tue, Nov 13, 2007 | 34.22 | 34.30 | 33.67 | 34.01 | 2490 | NYSE | URI | Mon, Nov 12, 2007 | 34.18 | 34.25 | 34.16 | 34.18 | 2489 | NYSE | URI | Fri, Nov 9, 2007 | 33.96 | 34.20 | 33.94 | 34.17 | 2488 | NYSE | URI | Thu, Nov 8, 2007 | 34.25 | 34.33 | 34.09 | 34.17 | 2487 | NYSE | URI | Wed, Nov 7, 2007 | 34.26 | 34.31 | 34.05 | 34.16 | 2486 | NYSE | URI | Tue, Nov 6, 2007 | 34.26 | 34.34 | 34.25 | 34.31 | 2485 | NYSE | URI | Mon, Nov 5, 2007 | 34.24 | 34.29 | 34.22 | 34.23 | 2484 | NYSE | URI | Fri, Nov 2, 2007 | 34.29 | 34.29 | 34.23 | 34.24 | 2483 | NYSE | URI | Thu, Nov 1, 2007 | 34.29 | 34.30 | 34.23 | 34.25 | 2482 | NYSE | URI | Wed, Oct 31, 2007 | 34.15 | 34.30 | 34.15 | 34.19 | 2481 | NYSE | URI | Tue, Oct 30, 2007 | 33.86 | 34.07 | 33.82 | 33.93 | 2480 | NYSE | URI | Mon, Oct 29, 2007 | 33.94 | 34.10 | 33.82 | 33.86 | 2479 | NYSE | URI | Fri, Oct 26, 2007 | 34.14 | 34.14 | 33.77 | 33.77 | 2478 | NYSE | URI | Thu, Oct 25, 2007 | 34.00 | 34.05 | 33.72 | 33.93 | 2477 | NYSE | URI | Wed, Oct 24, 2007 | 33.78 | 34.00 | 33.73 | 33.99 | 2476 | NYSE | URI | Tue, Oct 23, 2007 | 34.00 | 34.00 | 33.75 | 33.83 | 2475 | NYSE | URI | Mon, Oct 22, 2007 | 33.64 | 33.89 | 33.64 | 33.81 | 2474 | NYSE | URI | Fri, Oct 19, 2007 | 33.62 | 33.75 | 33.30 | 33.66 | 2473 | NYSE | URI | Thu, Oct 18, 2007 | 33.75 | 33.87 | 33.60 | 33.61 | 2472 | NYSE | URI | Wed, Oct 17, 2007 | 34.03 | 34.03 | 33.70 | 33.89 | 2471 | NYSE | URI | Tue, Oct 16, 2007 | 33.80 | 34.07 | 33.80 | 33.94 | 2470 | NYSE | URI | Mon, Oct 15, 2007 | 33.85 | 33.87 | 33.70 | 33.82 | 2469 | NYSE | URI | Fri, Oct 12, 2007 | 33.75 | 33.80 | 33.66 | 33.78 | 2468 | NYSE | URI | Thu, Oct 11, 2007 | 33.78 | 33.92 | 33.75 | 33.75 | 2467 | NYSE | URI | Wed, Oct 10, 2007 | 33.35 | 33.79 | 33.30 | 33.75 | 2466 | NYSE | URI | Tue, Oct 9, 2007 | 33.34 | 33.36 | 33.11 | 33.36 | 2465 | NYSE | URI | Mon, Oct 8, 2007 | 33.37 | 33.38 | 32.98 | 33.10 | 2464 | NYSE | URI | Fri, Oct 5, 2007 | 33.11 | 33.48 | 33.05 | 33.24 | 2463 | NYSE | URI | Thu, Oct 4, 2007 | 31.70 | 33.24 | 31.70 | 32.95 | 2462 | NYSE | URI | Wed, Oct 3, 2007 | 31.70 | 31.93 | 31.27 | 31.35 | 2461 | NYSE | URI | Tue, Oct 2, 2007 | 31.95 | 32.04 | 31.46 | 31.81 | 2460 | NYSE | URI | Mon, Oct 1, 2007 | 32.25 | 32.25 | 31.50 | 31.84 | 2459 | NYSE | URI | Fri, Sep 28, 2007 | 31.85 | 32.59 | 31.85 | 32.17 | 2458 | NYSE | URI | Thu, Sep 27, 2007 | 30.80 | 31.75 | 30.69 | 31.75 | 2457 | NYSE | URI | Wed, Sep 26, 2007 | 30.84 | 31.06 | 30.61 | 30.69 | 2456 | NYSE | URI | Tue, Sep 25, 2007 | 30.85 | 30.96 | 30.44 | 30.80 | 2455 | NYSE | URI | Mon, Sep 24, 2007 | 31.50 | 31.50 | 30.82 | 30.88 | 2454 | NYSE | URI | Fri, Sep 21, 2007 | 32.40 | 32.60 | 31.44 | 31.45 | 2453 | NYSE | URI | Thu, Sep 20, 2007 | 31.90 | 32.60 | 31.74 | 32.42 | 2452 | NYSE | URI | Wed, Sep 19, 2007 | 31.25 | 32.09 | 31.15 | 31.72 | 2451 | NYSE | URI | Tue, Sep 18, 2007 | 31.10 | 31.40 | 31.00 | 31.19 | 2450 | NYSE | URI | Mon, Sep 17, 2007 | 30.80 | 31.37 | 30.80 | 30.95 | 2449 | NYSE | URI | Fri, Sep 14, 2007 | 31.05 | 31.53 | 30.79 | 30.91 | 2448 | NYSE | URI | Thu, Sep 13, 2007 | 32.06 | 32.07 | 31.13 | 31.21 | 2447 | NYSE | URI | Wed, Sep 12, 2007 | 32.48 | 32.50 | 31.86 | 31.95 | 2446 | NYSE | URI | Tue, Sep 11, 2007 | 32.72 | 32.72 | 32.30 | 32.51 | 2445 | NYSE | URI | Mon, Sep 10, 2007 | 32.75 | 32.75 | 32.40 | 32.51 | 2444 | NYSE | URI | Fri, Sep 7, 2007 | 32.30 | 32.55 | 32.30 | 32.50 | 2443 | NYSE | URI | Thu, Sep 6, 2007 | 32.55 | 32.72 | 32.48 | 32.62 | 2442 | NYSE | URI | Wed, Sep 5, 2007 | 32.35 | 32.55 | 32.27 | 32.44 | 2441 | NYSE | URI | Tue, Sep 4, 2007 | 32.25 | 32.69 | 32.02 | 32.56 | 2440 | NYSE | URI | Fri, Aug 31, 2007 | 32.60 | 32.86 | 32.37 | 32.60 | 2439 | NYSE | URI | Thu, Aug 30, 2007 | 32.20 | 32.43 | 32.20 | 32.32 | 2438 | NYSE | URI | Wed, Aug 29, 2007 | 32.29 | 32.33 | 32.15 | 32.33 | 2437 | NYSE | URI | Tue, Aug 28, 2007 | 32.18 | 32.48 | 32.00 | 32.04 | 2436 | NYSE | URI | Mon, Aug 27, 2007 | 32.64 | 32.81 | 32.14 | 32.23 | 2435 | NYSE | URI | Fri, Aug 24, 2007 | 32.35 | 32.76 | 32.25 | 32.65 | 2434 | NYSE | URI | Thu, Aug 23, 2007 | 32.32 | 32.40 | 32.05 | 32.29 | 2433 | NYSE | URI | Wed, Aug 22, 2007 | 32.30 | 32.51 | 32.14 | 32.29 | 2432 | NYSE | URI | Tue, Aug 21, 2007 | 30.97 | 32.42 | 30.78 | 32.20 | 2431 | NYSE | URI | Mon, Aug 20, 2007 | 30.51 | 31.00 | 30.20 | 30.97 | 2430 | NYSE | URI | Fri, Aug 17, 2007 | 30.09 | 31.05 | 29.75 | 30.50 | 2429 | NYSE | URI | Thu, Aug 16, 2007 | 30.15 | 30.35 | 29.07 | 30.10 | 2428 | NYSE | URI | Wed, Aug 15, 2007 | 30.41 | 30.75 | 29.97 | 30.40 | 2427 | NYSE | URI | Tue, Aug 14, 2007 | 31.03 | 31.16 | 30.31 | 30.50 | 2426 | NYSE | URI | Mon, Aug 13, 2007 | 31.47 | 31.79 | 31.00 | 31.09 | 2425 | NYSE | URI | Fri, Aug 10, 2007 | 30.80 | 31.38 | 28.55 | 31.16 | 2424 | NYSE | URI | Thu, Aug 9, 2007 | 31.53 | 32.48 | 30.95 | 31.10 | 2423 | NYSE | URI | Wed, Aug 8, 2007 | 31.70 | 32.10 | 31.60 | 31.74 | 2422 | NYSE | URI | Tue, Aug 7, 2007 | 31.16 | 32.02 | 30.68 | 31.58 | 2421 | NYSE | URI | Mon, Aug 6, 2007 | 31.70 | 31.90 | 30.74 | 31.03 | 2420 | NYSE | URI | Fri, Aug 3, 2007 | 31.67 | 31.96 | 31.40 | 31.59 | 2419 | NYSE | URI | Thu, Aug 2, 2007 | 31.50 | 31.95 | 31.40 | 31.87 | 2418 | NYSE | URI | Wed, Aug 1, 2007 | 31.98 | 32.40 | 31.77 | 31.80 | 2417 | NYSE | URI | Tue, Jul 31, 2007 | 32.49 | 32.65 | 31.92 | 32.14 | 2416 | NYSE | URI | Mon, Jul 30, 2007 | 32.30 | 32.66 | 32.20 | 32.38 | 2415 | NYSE | URI | Fri, Jul 27, 2007 | 32.00 | 32.76 | 31.58 | 32.25 | 2414 | NYSE | URI | Thu, Jul 26, 2007 | 32.10 | 32.50 | 31.28 | 32.12 | 2413 | NYSE | URI | Wed, Jul 25, 2007 | 32.42 | 32.60 | 32.03 | 32.50 | 2412 | NYSE | URI | Tue, Jul 24, 2007 | 32.86 | 32.93 | 32.26 | 32.42 | 2411 | NYSE | URI | Mon, Jul 23, 2007 | 33.15 | 33.18 | 32.74 | 32.98 | 2410 | NYSE | URI | Fri, Jul 20, 2007 | 33.33 | 33.40 | 32.07 | 32.37 | 2409 | NYSE | URI | Thu, Jul 19, 2007 | 34.15 | 34.36 | 33.40 | 33.52 | 2408 | NYSE | URI | Wed, Jul 18, 2007 | 34.21 | 34.32 | 33.66 | 33.90 | 2407 | NYSE | URI | Tue, Jul 17, 2007 | 34.17 | 34.59 | 33.78 | 34.30 | 2406 | NYSE | URI | Mon, Jul 16, 2007 | 34.51 | 34.51 | 34.00 | 34.18 | 2405 | NYSE | URI | Fri, Jul 13, 2007 | 33.90 | 34.98 | 33.75 | 34.63 | 2404 | NYSE | URI | Thu, Jul 12, 2007 | 33.25 | 34.74 | 33.20 | 34.07 | 2403 | NYSE | URI | Wed, Jul 11, 2007 | 33.07 | 33.35 | 32.53 | 32.89 | 2402 | NYSE | URI | Tue, Jul 10, 2007 | 33.85 | 33.86 | 32.92 | 32.98 | 2401 | NYSE | URI | Mon, Jul 9, 2007 | 33.40 | 34.51 | 33.20 | 34.02 | 2400 | NYSE | URI | Fri, Jul 6, 2007 | 32.98 | 33.39 | 32.61 | 33.35 | 2399 | NYSE | URI | Thu, Jul 5, 2007 | 33.00 | 33.10 | 32.41 | 32.90 | 2398 | NYSE | URI | Tue, Jul 3, 2007 | 33.04 | 33.10 | 32.91 | 33.03 | 2397 | NYSE | URI | Mon, Jul 2, 2007 | 32.61 | 33.13 | 32.51 | 33.00 | 2396 | NYSE | URI | Fri, Jun 29, 2007 | 32.60 | 32.81 | 32.30 | 32.54 | 2395 | NYSE | URI | Thu, Jun 28, 2007 | 32.20 | 33.14 | 32.20 | 32.47 | 2394 | NYSE | URI | Wed, Jun 27, 2007 | 31.70 | 32.23 | 31.35 | 32.18 | 2393 | NYSE | URI | Tue, Jun 26, 2007 | 32.35 | 32.35 | 31.57 | 31.96 | 2392 | NYSE | URI | Mon, Jun 25, 2007 | 32.72 | 32.99 | 32.13 | 32.18 | 2391 | NYSE | URI | Fri, Jun 22, 2007 | 32.90 | 33.49 | 32.69 | 32.74 | 2390 | NYSE | URI | Thu, Jun 21, 2007 | 33.14 | 33.15 | 32.63 | 32.95 | 2389 | NYSE | URI | Wed, Jun 20, 2007 | 33.87 | 34.03 | 33.23 | 33.29 | 2388 | NYSE | URI | Tue, Jun 19, 2007 | 33.85 | 34.04 | 33.85 | 33.86 | 2387 | NYSE | URI | Mon, Jun 18, 2007 | 33.30 | 33.74 | 33.26 | 33.74 | 2386 | NYSE | URI | Fri, Jun 15, 2007 | 33.47 | 33.76 | 33.21 | 33.28 | 2385 | NYSE | URI | Thu, Jun 14, 2007 | 33.37 | 33.62 | 33.21 | 33.22 | 2384 | NYSE | URI | Wed, Jun 13, 2007 | 33.11 | 33.50 | 32.92 | 33.40 | 2383 | NYSE | URI | Tue, Jun 12, 2007 | 33.22 | 33.41 | 33.02 | 33.08 | 2382 | NYSE | URI | Mon, Jun 11, 2007 | 33.37 | 33.60 | 33.19 | 33.36 | 2381 | NYSE | URI | Fri, Jun 8, 2007 | 32.72 | 33.35 | 32.60 | 33.32 | 2380 | NYSE | URI | Thu, Jun 7, 2007 | 32.95 | 33.94 | 32.88 | 32.88 | 2379 | NYSE | URI | Wed, Jun 6, 2007 | 33.70 | 33.85 | 33.47 | 33.61 | 2378 | NYSE | URI | Tue, Jun 5, 2007 | 33.85 | 34.09 | 33.73 | 33.77 | 2377 | NYSE | URI | Mon, Jun 4, 2007 | 34.00 | 34.13 | 33.70 | 34.02 | 2376 | NYSE | URI | Fri, Jun 1, 2007 | 33.71 | 34.07 | 33.70 | 34.00 | 2375 | NYSE | URI | Thu, May 31, 2007 | 33.55 | 33.75 | 33.32 | 33.55 | 2374 | NYSE | URI | Wed, May 30, 2007 | 33.26 | 33.58 | 33.08 | 33.49 | 2373 | NYSE | URI | Tue, May 29, 2007 | 33.65 | 33.99 | 33.21 | 33.36 | 2372 | NYSE | URI | Fri, May 25, 2007 | 33.02 | 33.89 | 33.02 | 33.75 | 2371 | NYSE | URI | Thu, May 24, 2007 | 33.80 | 33.81 | 32.65 | 32.85 | 2370 | NYSE | URI | Wed, May 23, 2007 | 34.56 | 34.97 | 33.80 | 33.88 | 2369 | NYSE | URI | Tue, May 22, 2007 | 34.70 | 34.84 | 34.40 | 34.46 | 2368 | NYSE | URI | Mon, May 21, 2007 | 34.56 | 34.90 | 34.42 | 34.70 | 2367 | NYSE | URI | Fri, May 18, 2007 | 34.42 | 34.74 | 34.14 | 34.64 | 2366 | NYSE | URI | Thu, May 17, 2007 | 34.55 | 34.78 | 34.30 | 34.37 | 2365 | NYSE | URI | Wed, May 16, 2007 | 34.20 | 34.45 | 33.90 | 34.43 | 2364 | NYSE | URI | Tue, May 15, 2007 | 34.50 | 35.08 | 34.03 | 34.15 | 2363 | NYSE | URI | Mon, May 14, 2007 | 34.52 | 35.56 | 34.18 | 34.50 | 2362 | NYSE | URI | Fri, May 11, 2007 | 34.38 | 34.63 | 33.85 | 34.58 | 2361 | NYSE | URI | Thu, May 10, 2007 | 33.83 | 33.99 | 33.55 | 33.85 | 2360 | NYSE | URI | Wed, May 9, 2007 | 33.85 | 34.05 | 33.66 | 33.93 | 2359 | NYSE | URI | Tue, May 8, 2007 | 33.48 | 34.08 | 33.37 | 34.00 | 2358 | NYSE | URI | Mon, May 7, 2007 | 33.80 | 33.80 | 33.16 | 33.48 | 2357 | NYSE | URI | Fri, May 4, 2007 | 34.01 | 34.05 | 33.38 | 33.70 | 2356 | NYSE | URI | Thu, May 3, 2007 | 33.85 | 34.45 | 33.51 | 33.85 | 2355 | NYSE | URI | Wed, May 2, 2007 | 33.50 | 34.13 | 33.46 | 33.53 | 2354 | NYSE | URI | Tue, May 1, 2007 | 33.50 | 33.72 | 32.92 | 33.42 | 2353 | NYSE | URI | Mon, Apr 30, 2007 | 33.60 | 33.93 | 33.48 | 33.50 | 2352 | NYSE | URI | Fri, Apr 27, 2007 | 33.46 | 33.99 | 33.40 | 33.64 | 2351 | NYSE | URI | Thu, Apr 26, 2007 | 32.70 | 33.84 | 32.59 | 33.51 | 2350 | NYSE | URI | Wed, Apr 25, 2007 | 32.77 | 32.99 | 32.51 | 32.73 | 2349 | NYSE | URI | Tue, Apr 24, 2007 | 32.44 | 32.57 | 32.03 | 32.52 | 2348 | NYSE | URI | Mon, Apr 23, 2007 | 32.32 | 32.65 | 32.09 | 32.46 | 2347 | NYSE | URI | Fri, Apr 20, 2007 | 32.43 | 32.68 | 31.93 | 32.25 | 2346 | NYSE | URI | Thu, Apr 19, 2007 | 32.28 | 32.55 | 31.94 | 32.18 | 2345 | NYSE | URI | Wed, Apr 18, 2007 | 32.41 | 32.60 | 32.14 | 32.47 | 2344 | NYSE | URI | Tue, Apr 17, 2007 | 32.07 | 32.51 | 31.69 | 32.41 | 2343 | NYSE | URI | Mon, Apr 16, 2007 | 31.19 | 32.03 | 31.18 | 31.87 | 2342 | NYSE | URI | Fri, Apr 13, 2007 | 31.45 | 31.48 | 30.89 | 31.16 | 2341 | NYSE | URI | Thu, Apr 12, 2007 | 31.32 | 32.04 | 31.16 | 31.42 | 2340 | NYSE | URI | Wed, Apr 11, 2007 | 32.12 | 32.13 | 31.07 | 31.31 | 2339 | NYSE | URI | Tue, Apr 10, 2007 | 32.95 | 33.40 | 30.96 | 32.36 | 2338 | NYSE | URI | Mon, Apr 9, 2007 | 27.89 | 27.98 | 27.50 | 27.55 | 2337 | NYSE | URI | Thu, Apr 5, 2007 | 27.77 | 28.00 | 27.71 | 27.80 | 2336 | NYSE | URI | Wed, Apr 4, 2007 | 27.79 | 27.79 | 27.51 | 27.76 | 2335 | NYSE | URI | Tue, Apr 3, 2007 | 27.45 | 27.80 | 27.41 | 27.74 | 2334 | NYSE | URI | Mon, Apr 2, 2007 | 27.48 | 27.60 | 27.23 | 27.35 | 2333 | NYSE | URI | Fri, Mar 30, 2007 | 27.50 | 27.65 | 27.39 | 27.50 | 2332 | NYSE | URI | Thu, Mar 29, 2007 | 27.91 | 28.00 | 27.34 | 27.43 | 2331 | NYSE | URI | Wed, Mar 28, 2007 | 27.91 | 27.97 | 27.73 | 27.80 | 2330 | NYSE | URI | Tue, Mar 27, 2007 | 28.02 | 28.02 | 27.83 | 27.95 | 2329 | NYSE | URI | Mon, Mar 26, 2007 | 28.83 | 28.83 | 27.86 | 28.01 | 2328 | NYSE | URI | Fri, Mar 23, 2007 | 28.00 | 28.05 | 27.77 | 27.99 | 2327 | NYSE | URI | Thu, Mar 22, 2007 | 28.01 | 28.20 | 27.83 | 27.94 | 2326 | NYSE | URI | Wed, Mar 21, 2007 | 27.12 | 28.09 | 27.05 | 28.01 | 2325 | NYSE | URI | Tue, Mar 20, 2007 | 27.09 | 27.28 | 26.96 | 27.12 | 2324 | NYSE | URI | Mon, Mar 19, 2007 | 27.28 | 27.52 | 26.98 | 27.09 | 2323 | NYSE | URI | Fri, Mar 16, 2007 | 27.43 | 27.63 | 27.02 | 27.07 | 2322 | NYSE | URI | Thu, Mar 15, 2007 | 26.90 | 27.56 | 26.90 | 27.43 | 2321 | NYSE | URI | Wed, Mar 14, 2007 | 27.00 | 27.20 | 26.35 | 26.88 | 2320 | NYSE | URI | Tue, Mar 13, 2007 | 27.87 | 27.87 | 26.77 | 26.93 | 2319 | NYSE | URI | Mon, Mar 12, 2007 | 28.09 | 28.19 | 27.58 | 27.99 | 2318 | NYSE | URI | Fri, Mar 9, 2007 | 28.54 | 28.54 | 27.95 | 28.10 | 2317 | NYSE | URI | Thu, Mar 8, 2007 | 28.30 | 28.88 | 28.12 | 28.34 | 2316 | NYSE | URI | Wed, Mar 7, 2007 | 27.31 | 28.40 | 27.14 | 28.21 | 2315 | NYSE | URI | Tue, Mar 6, 2007 | 26.95 | 27.54 | 26.80 | 27.31 | 2314 | NYSE | URI | Mon, Mar 5, 2007 | 27.30 | 27.40 | 26.71 | 26.73 | 2313 | NYSE | URI | Fri, Mar 2, 2007 | 27.98 | 27.98 | 27.51 | 27.53 | 2312 | NYSE | URI | Thu, Mar 1, 2007 | 28.45 | 28.45 | 27.57 | 27.98 | 2311 | NYSE | URI | Wed, Feb 28, 2007 | 28.70 | 28.96 | 28.41 | 28.56 | 2310 | NYSE | URI | Tue, Feb 27, 2007 | 28.51 | 29.28 | 28.01 | 28.71 | 2309 | NYSE | URI | Mon, Feb 26, 2007 | 29.00 | 29.19 | 28.76 | 28.90 | 2308 | NYSE | URI | Fri, Feb 23, 2007 | 28.91 | 29.02 | 28.47 | 29.00 | 2307 | NYSE | URI | Thu, Feb 22, 2007 | 29.07 | 29.23 | 28.71 | 28.99 | 2306 | NYSE | URI | Wed, Feb 21, 2007 | 29.10 | 29.35 | 28.93 | 29.05 | 2305 | NYSE | URI | Tue, Feb 20, 2007 | 29.20 | 29.32 | 28.98 | 29.19 | 2304 | NYSE | URI | Fri, Feb 16, 2007 | 29.58 | 29.63 | 28.97 | 29.30 | 2303 | NYSE | URI | Thu, Feb 15, 2007 | 28.79 | 29.68 | 28.79 | 29.56 | 2302 | NYSE | URI | Wed, Feb 14, 2007 | 28.48 | 28.80 | 28.35 | 28.74 | 2301 | NYSE | URI | Tue, Feb 13, 2007 | 28.40 | 28.76 | 28.32 | 28.40 | 2300 | NYSE | URI | Mon, Feb 12, 2007 | 27.85 | 28.36 | 27.70 | 28.26 | 2299 | NYSE | URI | Fri, Feb 9, 2007 | 28.14 | 28.36 | 27.67 | 27.79 | 2298 | NYSE | URI | Thu, Feb 8, 2007 | 28.86 | 28.88 | 28.04 | 28.13 | 2297 | NYSE | URI | Wed, Feb 7, 2007 | 28.38 | 28.83 | 28.28 | 28.81 | 2296 | NYSE | URI | Tue, Feb 6, 2007 | 27.57 | 28.71 | 27.54 | 28.38 | 2295 | NYSE | URI | Mon, Feb 5, 2007 | 27.76 | 27.76 | 27.39 | 27.47 | 2294 | NYSE | URI | Fri, Feb 2, 2007 | 27.08 | 27.77 | 27.02 | 27.75 | 2293 | NYSE | URI | Thu, Feb 1, 2007 | 25.81 | 27.23 | 25.75 | 27.07 | 2292 | NYSE | URI | Wed, Jan 31, 2007 | 25.01 | 25.77 | 24.84 | 25.75 | 2291 | NYSE | URI | Tue, Jan 30, 2007 | 24.98 | 25.01 | 24.82 | 24.96 | 2290 | NYSE | URI | Mon, Jan 29, 2007 | 24.97 | 25.31 | 24.79 | 24.84 | 2289 | NYSE | URI | Fri, Jan 26, 2007 | 25.19 | 25.38 | 24.65 | 24.93 | 2288 | NYSE | URI | Thu, Jan 25, 2007 | 25.85 | 25.86 | 24.90 | 25.06 | 2287 | NYSE | URI | Wed, Jan 24, 2007 | 25.71 | 26.45 | 25.60 | 25.95 | 2286 | NYSE | URI | Tue, Jan 23, 2007 | 25.23 | 26.15 | 25.18 | 25.70 | 2285 | NYSE | URI | Mon, Jan 22, 2007 | 25.26 | 25.36 | 25.15 | 25.19 | 2284 | NYSE | URI | Fri, Jan 19, 2007 | 24.97 | 25.27 | 24.81 | 25.26 | 2283 | NYSE | URI | Thu, Jan 18, 2007 | 25.12 | 25.20 | 24.92 | 24.94 | 2282 | NYSE | URI | Wed, Jan 17, 2007 | 25.19 | 25.35 | 25.05 | 25.10 | 2281 | NYSE | URI | Tue, Jan 16, 2007 | 25.33 | 25.36 | 25.08 | 25.09 | 2280 | NYSE | URI | Fri, Jan 12, 2007 | 25.38 | 25.39 | 25.06 | 25.26 | 2279 | NYSE | URI | Thu, Jan 11, 2007 | 25.26 | 25.53 | 25.25 | 25.31 | 2278 | NYSE | URI | Wed, Jan 10, 2007 | 24.86 | 25.23 | 24.57 | 25.16 | 2277 | NYSE | URI | Tue, Jan 9, 2007 | 24.81 | 25.09 | 24.70 | 24.96 | 2276 | NYSE | URI | Mon, Jan 8, 2007 | 25.03 | 25.03 | 24.69 | 24.81 | 2275 | NYSE | URI | Fri, Jan 5, 2007 | 25.41 | 25.41 | 24.90 | 25.03 | 2274 | NYSE | URI | Thu, Jan 4, 2007 | 25.79 | 25.91 | 25.45 | 25.46 | 2273 | NYSE | URI | Wed, Jan 3, 2007 | 25.60 | 26.14 | 25.54 | 25.89 | 2272 | NYSE | URI | Fri, Dec 29, 2006 | 25.79 | 25.93 | 25.32 | 25.43 | 2271 | NYSE | URI | Thu, Dec 28, 2006 | 25.76 | 26.03 | 25.73 | 25.79 | 2270 | NYSE | URI | Wed, Dec 27, 2006 | 25.39 | 25.77 | 25.34 | 25.77 | 2269 | NYSE | URI | Tue, Dec 26, 2006 | 25.36 | 25.41 | 25.13 | 25.37 | 2268 | NYSE | URI | Fri, Dec 22, 2006 | 25.61 | 25.61 | 25.18 | 25.35 | 2267 | NYSE | URI | Thu, Dec 21, 2006 | 25.79 | 25.89 | 25.55 | 25.61 | 2266 | NYSE | URI | Wed, Dec 20, 2006 | 24.90 | 25.94 | 24.85 | 25.81 | 2265 | NYSE | URI | Tue, Dec 19, 2006 | 24.92 | 24.97 | 24.66 | 24.89 | 2264 | NYSE | URI | Mon, Dec 18, 2006 | 25.00 | 25.30 | 24.91 | 25.17 | 2263 | NYSE | URI | Fri, Dec 15, 2006 | 25.51 | 25.60 | 24.94 | 24.97 | 2262 | NYSE | URI | Thu, Dec 14, 2006 | 25.40 | 25.63 | 24.80 | 25.46 | 2261 | NYSE | URI | Wed, Dec 13, 2006 | 26.10 | 26.18 | 25.96 | 26.04 | 2260 | NYSE | URI | Tue, Dec 12, 2006 | 26.15 | 26.25 | 25.78 | 25.90 | 2259 | NYSE | URI | Mon, Dec 11, 2006 | 26.35 | 26.36 | 25.81 | 26.22 | 2258 | NYSE | URI | Fri, Dec 8, 2006 | 26.22 | 26.58 | 26.10 | 26.35 | 2257 | NYSE | URI | Thu, Dec 7, 2006 | 26.05 | 26.29 | 25.81 | 26.27 | 2256 | NYSE | URI | Wed, Dec 6, 2006 | 25.61 | 26.16 | 25.37 | 25.92 | 2255 | NYSE | URI | Tue, Dec 5, 2006 | 25.20 | 25.61 | 25.08 | 25.52 | 2254 | NYSE | URI | Mon, Dec 4, 2006 | 25.00 | 25.18 | 24.86 | 25.12 | 2253 | NYSE | URI | Fri, Dec 1, 2006 | 25.17 | 25.32 | 24.58 | 24.93 | 2252 | NYSE | URI | Thu, Nov 30, 2006 | 24.86 | 25.10 | 24.56 | 25.06 | 2251 | NYSE | URI | Wed, Nov 29, 2006 | 24.62 | 24.85 | 24.52 | 24.80 | 2250 | NYSE | URI | Tue, Nov 28, 2006 | 24.36 | 24.49 | 24.05 | 24.42 | 2249 | NYSE | URI | Mon, Nov 27, 2006 | 24.80 | 25.06 | 24.28 | 24.36 | 2248 | NYSE | URI | Fri, Nov 24, 2006 | 24.75 | 24.84 | 24.60 | 24.80 | 2247 | NYSE | URI | Wed, Nov 22, 2006 | 24.78 | 24.85 | 24.61 | 24.79 | 2246 | NYSE | URI | Tue, Nov 21, 2006 | 24.92 | 24.98 | 24.72 | 24.84 | 2245 | NYSE | URI | Mon, Nov 20, 2006 | 24.78 | 24.87 | 24.50 | 24.83 | 2244 | NYSE | URI | Fri, Nov 17, 2006 | 25.02 | 25.15 | 24.57 | 24.73 | 2243 | NYSE | URI | Thu, Nov 16, 2006 | 25.00 | 25.35 | 24.87 | 25.00 | 2242 | NYSE | URI | Wed, Nov 15, 2006 | 24.29 | 24.96 | 24.17 | 24.90 | 2241 | NYSE | URI | Tue, Nov 14, 2006 | 23.76 | 24.24 | 23.60 | 24.17 | 2240 | NYSE | URI | Mon, Nov 13, 2006 | 23.13 | 23.85 | 23.13 | 23.76 | 2239 | NYSE | URI | Fri, Nov 10, 2006 | 22.97 | 23.16 | 22.75 | 23.13 | 2238 | NYSE | URI | Thu, Nov 9, 2006 | 23.09 | 23.31 | 22.78 | 22.96 | 2237 | NYSE | URI | Wed, Nov 8, 2006 | 22.48 | 23.26 | 22.46 | 22.99 | 2236 | NYSE | URI | Tue, Nov 7, 2006 | 22.59 | 22.71 | 22.41 | 22.55 | 2235 | NYSE | URI | Mon, Nov 6, 2006 | 22.58 | 22.80 | 22.49 | 22.63 | 2234 | NYSE | URI | Fri, Nov 3, 2006 | 22.77 | 22.92 | 22.01 | 22.44 | 2233 | NYSE | URI | Thu, Nov 2, 2006 | 22.52 | 22.79 | 22.46 | 22.65 | 2232 | NYSE | URI | Wed, Nov 1, 2006 | 23.60 | 23.70 | 22.43 | 22.81 | 2231 | NYSE | URI | Tue, Oct 31, 2006 | 24.37 | 24.47 | 23.54 | 23.69 | 2230 | NYSE | URI | Mon, Oct 30, 2006 | 24.26 | 24.49 | 24.11 | 24.21 | 2229 | NYSE | URI | Fri, Oct 27, 2006 | 24.81 | 24.81 | 24.27 | 24.36 | 2228 | NYSE | URI | Thu, Oct 26, 2006 | 24.64 | 24.82 | 24.21 | 24.80 | 2227 | NYSE | URI | Wed, Oct 25, 2006 | 24.74 | 24.90 | 24.35 | 24.44 | 2226 | NYSE | URI | Tue, Oct 24, 2006 | 24.79 | 25.01 | 24.44 | 24.62 | 2225 | NYSE | URI | Mon, Oct 23, 2006 | 24.45 | 24.73 | 24.23 | 24.69 | 2224 | NYSE | URI | Fri, Oct 20, 2006 | 25.37 | 25.38 | 24.22 | 24.59 | 2223 | NYSE | URI | Thu, Oct 19, 2006 | 25.79 | 25.85 | 25.50 | 25.62 | 2222 | NYSE | URI | Wed, Oct 18, 2006 | 25.80 | 26.00 | 25.65 | 25.79 | 2221 | NYSE | URI | Tue, Oct 17, 2006 | 25.56 | 25.80 | 25.40 | 25.61 | 2220 | NYSE | URI | Mon, Oct 16, 2006 | 25.41 | 25.85 | 25.38 | 25.56 | 2219 | NYSE | URI | Fri, Oct 13, 2006 | 25.17 | 25.25 | 25.03 | 25.18 | 2218 | NYSE | URI | Thu, Oct 12, 2006 | 25.00 | 25.24 | 24.67 | 25.16 | 2217 | NYSE | URI | Wed, Oct 11, 2006 | 24.75 | 25.17 | 24.41 | 24.97 | 2216 | NYSE | URI | Tue, Oct 10, 2006 | 24.92 | 25.12 | 24.60 | 24.90 | 2215 | NYSE | URI | Mon, Oct 9, 2006 | 24.37 | 25.20 | 24.00 | 24.92 | 2214 | NYSE | URI | Fri, Oct 6, 2006 | 23.90 | 24.70 | 23.77 | 24.48 | 2213 | NYSE | URI | Thu, Oct 5, 2006 | 23.90 | 24.18 | 23.54 | 23.93 | 2212 | NYSE | URI | Wed, Oct 4, 2006 | 23.46 | 24.13 | 23.11 | 23.98 | 2211 | NYSE | URI | Tue, Oct 3, 2006 | 23.20 | 23.85 | 23.00 | 23.50 | 2210 | NYSE | URI | Mon, Oct 2, 2006 | 23.32 | 23.64 | 22.89 | 23.19 | 2209 | NYSE | URI | Fri, Sep 29, 2006 | 23.35 | 23.59 | 23.03 | 23.25 | 2208 | NYSE | URI | Thu, Sep 28, 2006 | 22.82 | 23.89 | 22.82 | 23.42 | 2207 | NYSE | URI | Wed, Sep 27, 2006 | 23.37 | 23.55 | 22.66 | 22.82 | 2206 | NYSE | URI | Tue, Sep 26, 2006 | 22.90 | 23.69 | 22.90 | 23.49 | 2205 | NYSE | URI | Mon, Sep 25, 2006 | 22.45 | 22.95 | 21.98 | 22.84 | 2204 | NYSE | URI | Fri, Sep 22, 2006 | 22.32 | 22.32 | 21.70 | 22.13 | 2203 | NYSE | URI | Thu, Sep 21, 2006 | 22.38 | 22.56 | 21.95 | 22.32 | 2202 | NYSE | URI | Wed, Sep 20, 2006 | 22.85 | 23.10 | 22.28 | 22.38 | 2201 | NYSE | URI | Tue, Sep 19, 2006 | 22.85 | 22.87 | 22.33 | 22.68 | 2200 | NYSE | URI | Mon, Sep 18, 2006 | 22.83 | 23.25 | 22.61 | 22.81 | 2199 | NYSE | URI | Fri, Sep 15, 2006 | 22.79 | 22.91 | 22.52 | 22.83 | 2198 | NYSE | URI | Thu, Sep 14, 2006 | 23.37 | 23.39 | 22.63 | 22.79 | 2197 | NYSE | URI | Wed, Sep 13, 2006 | 22.80 | 23.47 | 22.75 | 23.42 | 2196 | NYSE | URI | Tue, Sep 12, 2006 | 21.63 | 22.81 | 21.45 | 22.81 | 2195 | NYSE | URI | Mon, Sep 11, 2006 | 22.00 | 22.01 | 21.22 | 21.55 | 2194 | NYSE | URI | Fri, Sep 8, 2006 | 21.92 | 22.20 | 21.74 | 22.10 | 2193 | NYSE | URI | Thu, Sep 7, 2006 | 22.07 | 22.39 | 21.45 | 21.82 | 2192 | NYSE | URI | Wed, Sep 6, 2006 | 22.88 | 23.02 | 21.84 | 22.14 | 2191 | NYSE | URI | Tue, Sep 5, 2006 | 22.80 | 23.05 | 22.60 | 22.98 | 2190 | NYSE | URI | Fri, Sep 1, 2006 | 21.80 | 22.65 | 21.69 | 22.60 | 2189 | NYSE | URI | Thu, Aug 31, 2006 | 20.60 | 21.66 | 20.57 | 21.66 | 2188 | NYSE | URI | Wed, Aug 30, 2006 | 20.70 | 20.79 | 20.31 | 20.50 | 2187 | NYSE | URI | Tue, Aug 29, 2006 | 21.01 | 21.05 | 20.37 | 20.59 | 2186 | NYSE | URI | Mon, Aug 28, 2006 | 20.52 | 21.02 | 20.35 | 20.99 | 2185 | NYSE | URI | Fri, Aug 25, 2006 | 20.62 | 20.70 | 20.31 | 20.44 | 2184 | NYSE | URI | Thu, Aug 24, 2006 | 20.79 | 20.84 | 20.25 | 20.62 | 2183 | NYSE | URI | Wed, Aug 23, 2006 | 21.56 | 21.56 | 20.58 | 20.64 | 2182 | NYSE | URI | Tue, Aug 22, 2006 | 21.67 | 22.01 | 21.50 | 21.56 | 2181 | NYSE | URI | Mon, Aug 21, 2006 | 21.67 | 22.00 | 21.45 | 21.67 | 2180 | NYSE | URI | Fri, Aug 18, 2006 | 22.20 | 22.20 | 21.56 | 21.83 | 2179 | NYSE | URI | Thu, Aug 17, 2006 | 22.05 | 22.79 | 22.05 | 22.28 | 2178 | NYSE | URI | Wed, Aug 16, 2006 | 21.70 | 22.35 | 21.50 | 22.18 | 2177 | NYSE | URI | Tue, Aug 15, 2006 | 20.96 | 21.53 | 20.88 | 21.45 | 2176 | NYSE | URI | Mon, Aug 14, 2006 | 20.30 | 20.95 | 20.25 | 20.59 | 2175 | NYSE | URI | Fri, Aug 11, 2006 | 20.86 | 20.96 | 20.25 | 20.30 | 2174 | NYSE | URI | Thu, Aug 10, 2006 | 21.39 | 21.55 | 20.76 | 20.96 | 2173 | NYSE | URI | Wed, Aug 9, 2006 | 22.38 | 22.38 | 21.20 | 21.46 | 2172 | NYSE | URI | Tue, Aug 8, 2006 | 23.70 | 24.35 | 21.69 | 21.96 | 2171 | NYSE | URI | Mon, Aug 7, 2006 | 28.33 | 28.46 | 26.82 | 26.88 | 2170 | NYSE | URI | Fri, Aug 4, 2006 | 29.27 | 30.00 | 28.09 | 28.32 | 2169 | NYSE | URI | Thu, Aug 3, 2006 | 28.13 | 29.35 | 27.90 | 29.02 | 2168 | NYSE | URI | Wed, Aug 2, 2006 | 27.80 | 28.46 | 27.70 | 28.17 | 2167 | NYSE | URI | Tue, Aug 1, 2006 | 27.85 | 27.95 | 27.23 | 27.61 | 2166 | NYSE | URI | Mon, Jul 31, 2006 | 27.55 | 27.97 | 27.23 | 27.92 | 2165 | NYSE | URI | Fri, Jul 28, 2006 | 27.20 | 27.80 | 26.96 | 27.59 | 2164 | NYSE | URI | Thu, Jul 27, 2006 | 27.02 | 27.30 | 26.85 | 27.02 | 2163 | NYSE | URI | Wed, Jul 26, 2006 | 27.05 | 27.10 | 26.51 | 26.82 | 2162 | NYSE | URI | Tue, Jul 25, 2006 | 26.27 | 27.07 | 25.94 | 27.05 | 2161 | NYSE | URI | Mon, Jul 24, 2006 | 25.86 | 26.38 | 25.57 | 26.26 | 2160 | NYSE | URI | Fri, Jul 21, 2006 | 26.25 | 26.26 | 25.52 | 25.68 | 2159 | NYSE | URI | Thu, Jul 20, 2006 | 27.98 | 27.98 | 26.07 | 26.27 | 2158 | NYSE | URI | Wed, Jul 19, 2006 | 26.93 | 27.84 | 26.77 | 27.83 | 2157 | NYSE | URI | Tue, Jul 18, 2006 | 27.27 | 27.54 | 26.50 | 26.87 | 2156 | NYSE | URI | Mon, Jul 17, 2006 | 27.72 | 27.75 | 26.97 | 27.10 | 2155 | NYSE | URI | Fri, Jul 14, 2006 | 28.48 | 28.48 | 27.49 | 27.89 | 2154 | NYSE | URI | Thu, Jul 13, 2006 | 29.40 | 29.40 | 28.34 | 28.47 | 2153 | NYSE | URI | Wed, Jul 12, 2006 | 30.23 | 30.27 | 29.42 | 29.63 | 2152 | NYSE | URI | Tue, Jul 11, 2006 | 29.96 | 30.34 | 29.60 | 30.22 | 2151 | NYSE | URI | Mon, Jul 10, 2006 | 30.49 | 30.55 | 29.95 | 30.02 | 2150 | NYSE | URI | Fri, Jul 7, 2006 | 30.75 | 31.00 | 30.27 | 30.29 | 2149 | NYSE | URI | Thu, Jul 6, 2006 | 31.08 | 31.85 | 30.64 | 30.74 | 2148 | NYSE | URI | Wed, Jul 5, 2006 | 31.64 | 31.68 | 30.52 | 31.12 | 2147 | NYSE | URI | Mon, Jul 3, 2006 | 31.98 | 31.99 | 31.10 | 31.64 | 2146 | NYSE | URI | Fri, Jun 30, 2006 | 30.60 | 31.98 | 30.30 | 31.98 | 2145 | NYSE | URI | Thu, Jun 29, 2006 | 28.70 | 30.57 | 28.65 | 30.44 | 2144 | NYSE | URI | Wed, Jun 28, 2006 | 28.49 | 29.17 | 28.12 | 28.40 | 2143 | NYSE | URI | Tue, Jun 27, 2006 | 29.53 | 29.69 | 28.09 | 28.19 | 2142 | NYSE | URI | Mon, Jun 26, 2006 | 29.30 | 29.56 | 28.98 | 29.45 | 2141 | NYSE | URI | Fri, Jun 23, 2006 | 28.65 | 29.55 | 28.51 | 29.28 | 2140 | NYSE | URI | Thu, Jun 22, 2006 | 28.55 | 28.94 | 28.25 | 28.78 | 2139 | NYSE | URI | Wed, Jun 21, 2006 | 27.98 | 29.13 | 27.98 | 28.74 | 2138 | NYSE | URI | Tue, Jun 20, 2006 | 28.01 | 28.20 | 27.68 | 27.90 | 2137 | NYSE | URI | Mon, Jun 19, 2006 | 28.75 | 28.79 | 27.86 | 28.01 | 2136 | NYSE | URI | Fri, Jun 16, 2006 | 28.69 | 29.00 | 27.99 | 28.58 | 2135 | NYSE | URI | Thu, Jun 15, 2006 | 27.15 | 28.85 | 27.15 | 28.63 | 2134 | NYSE | URI | Wed, Jun 14, 2006 | 26.38 | 26.97 | 26.05 | 26.97 | 2133 | NYSE | URI | Tue, Jun 13, 2006 | 26.89 | 27.43 | 26.22 | 26.38 | 2132 | NYSE | URI | Mon, Jun 12, 2006 | 28.95 | 29.14 | 26.97 | 26.99 | 2131 | NYSE | URI | Fri, Jun 9, 2006 | 29.20 | 29.67 | 28.63 | 28.85 | 2130 | NYSE | URI | Thu, Jun 8, 2006 | 29.83 | 29.84 | 27.32 | 29.08 | 2129 | NYSE | URI | Wed, Jun 7, 2006 | 30.30 | 30.74 | 29.85 | 29.92 | 2128 | NYSE | URI | Tue, Jun 6, 2006 | 32.05 | 32.17 | 29.90 | 30.17 | 2127 | NYSE | URI | Mon, Jun 5, 2006 | 33.30 | 33.30 | 31.90 | 31.92 | 2126 | NYSE | URI | Fri, Jun 2, 2006 | 33.50 | 33.95 | 33.21 | 33.43 | 2125 | NYSE | URI | Thu, Jun 1, 2006 | 32.58 | 33.30 | 32.35 | 33.17 | 2124 | NYSE | URI | Wed, May 31, 2006 | 32.64 | 32.75 | 32.09 | 32.58 | 2123 | NYSE | URI | Tue, May 30, 2006 | 32.15 | 32.48 | 31.60 | 32.25 | 2122 | NYSE | URI | Fri, May 26, 2006 | 32.14 | 32.64 | 32.01 | 32.39 | 2121 | NYSE | URI | Thu, May 25, 2006 | 31.20 | 32.07 | 31.15 | 32.07 | 2120 | NYSE | URI | Wed, May 24, 2006 | 31.53 | 31.81 | 30.26 | 31.05 | 2119 | NYSE | URI | Tue, May 23, 2006 | 31.50 | 31.99 | 31.25 | 31.43 | 2118 | NYSE | URI | Mon, May 22, 2006 | 31.48 | 31.76 | 30.88 | 31.02 | 2117 | NYSE | URI | Fri, May 19, 2006 | 31.59 | 31.75 | 30.75 | 31.45 | 2116 | NYSE | URI | Thu, May 18, 2006 | 31.98 | 32.46 | 31.54 | 31.67 | 2115 | NYSE | URI | Wed, May 17, 2006 | 33.17 | 33.43 | 31.90 | 32.02 | 2114 | NYSE | URI | Tue, May 16, 2006 | 33.55 | 34.08 | 33.15 | 33.42 | 2113 | NYSE | URI | Mon, May 15, 2006 | 33.63 | 33.75 | 33.12 | 33.45 | 2112 | NYSE | URI | Fri, May 12, 2006 | 35.82 | 35.83 | 33.80 | 33.83 | 2111 | NYSE | URI | Thu, May 11, 2006 | 36.60 | 36.70 | 35.46 | 35.88 | 2110 | NYSE | URI | Wed, May 10, 2006 | 37.56 | 37.56 | 35.15 | 36.78 | 2109 | NYSE | URI | Tue, May 9, 2006 | 37.20 | 37.84 | 36.95 | 37.57 | 2108 | NYSE | URI | Mon, May 8, 2006 | 36.75 | 37.35 | 36.65 | 36.91 | 2107 | NYSE | URI | Fri, May 5, 2006 | 36.32 | 36.90 | 36.07 | 36.75 | 2106 | NYSE | URI | Thu, May 4, 2006 | 36.15 | 36.17 | 35.72 | 36.12 | 2105 | NYSE | URI | Wed, May 3, 2006 | 36.10 | 36.24 | 35.80 | 36.08 | 2104 | NYSE | URI | Tue, May 2, 2006 | 35.35 | 36.18 | 35.20 | 36.09 | 2103 | NYSE | URI | Mon, May 1, 2006 | 35.82 | 35.98 | 35.25 | 35.49 | 2102 | NYSE | URI | Fri, Apr 28, 2006 | 35.78 | 36.19 | 35.35 | 35.67 | 2101 | NYSE | URI | Thu, Apr 27, 2006 | 36.23 | 36.37 | 35.50 | 35.79 | 2100 | NYSE | URI | Wed, Apr 26, 2006 | 35.09 | 36.39 | 34.97 | 36.23 | 2099 | NYSE | URI | Tue, Apr 25, 2006 | 34.83 | 35.09 | 34.62 | 35.00 | 2098 | NYSE | URI | Mon, Apr 24, 2006 | 35.15 | 35.35 | 34.90 | 34.99 | 2097 | NYSE | URI | Fri, Apr 21, 2006 | 35.44 | 35.58 | 34.80 | 35.18 | 2096 | NYSE | URI | Thu, Apr 20, 2006 | 35.17 | 35.50 | 34.74 | 34.83 | 2095 | NYSE | URI | Wed, Apr 19, 2006 | 35.06 | 35.50 | 34.77 | 35.23 | 2094 | NYSE | URI | Tue, Apr 18, 2006 | 34.20 | 35.07 | 34.20 | 35.04 | 2093 | NYSE | URI | Mon, Apr 17, 2006 | 34.90 | 35.05 | 33.97 | 34.15 | 2092 | NYSE | URI | Thu, Apr 13, 2006 | 30.25 | 34.59 | 30.00 | 34.35 | 2091 | NYSE | URI | Wed, Apr 12, 2006 | 34.32 | 34.71 | 34.17 | 34.60 | 2090 | NYSE | URI | Tue, Apr 11, 2006 | 34.81 | 34.87 | 34.14 | 34.31 | 2089 | NYSE | URI | Mon, Apr 10, 2006 | 35.32 | 35.42 | 34.60 | 34.81 | 2088 | NYSE | URI | Fri, Apr 7, 2006 | 36.08 | 36.17 | 35.00 | 35.25 | 2087 | NYSE | URI | Thu, Apr 6, 2006 | 35.95 | 36.25 | 35.55 | 35.88 | 2086 | NYSE | URI | Wed, Apr 5, 2006 | 35.54 | 36.15 | 35.53 | 35.95 | 2085 | NYSE | URI | Tue, Apr 4, 2006 | 35.70 | 35.73 | 35.20 | 35.44 | 2084 | NYSE | URI | Mon, Apr 3, 2006 | 34.75 | 36.56 | 34.70 | 35.75 | 2083 | NYSE | URI | Fri, Mar 31, 2006 | 32.75 | 35.48 | 31.88 | 34.50 | 2082 | NYSE | URI | Thu, Mar 30, 2006 | 33.51 | 33.98 | 32.61 | 32.63 | 2081 | NYSE | URI | Wed, Mar 29, 2006 | 32.68 | 33.60 | 32.59 | 33.48 | 2080 | NYSE | URI | Tue, Mar 28, 2006 | 32.45 | 33.38 | 32.45 | 32.58 | 2079 | NYSE | URI | Mon, Mar 27, 2006 | 32.05 | 32.48 | 32.05 | 32.20 | 2078 | NYSE | URI | Fri, Mar 24, 2006 | 32.22 | 32.85 | 32.13 | 32.19 | 2077 | NYSE | URI | Thu, Mar 23, 2006 | 32.48 | 32.49 | 31.76 | 32.15 | 2076 | NYSE | URI | Wed, Mar 22, 2006 | 32.53 | 32.78 | 32.36 | 32.49 | 2075 | NYSE | URI | Tue, Mar 21, 2006 | 33.33 | 33.39 | 32.52 | 32.52 | 2074 | NYSE | URI | Mon, Mar 20, 2006 | 33.80 | 33.91 | 33.33 | 33.35 | 2073 | NYSE | URI | Fri, Mar 17, 2006 | 34.11 | 34.27 | 33.71 | 33.80 | 2072 | NYSE | URI | Thu, Mar 16, 2006 | 33.99 | 34.50 | 33.78 | 34.11 | 2071 | NYSE | URI | Wed, Mar 15, 2006 | 33.50 | 34.00 | 33.13 | 33.88 | 2070 | NYSE | URI | Tue, Mar 14, 2006 | 32.56 | 33.54 | 32.24 | 33.54 | 2069 | NYSE | URI | Mon, Mar 13, 2006 | 31.50 | 32.59 | 31.50 | 32.56 | 2068 | NYSE | URI | Fri, Mar 10, 2006 | 31.20 | 31.71 | 30.44 | 31.40 | 2067 | NYSE | URI | Thu, Mar 9, 2006 | 31.83 | 31.85 | 31.22 | 31.29 | 2066 | NYSE | URI | Wed, Mar 8, 2006 | 31.91 | 32.14 | 31.26 | 31.83 | 2065 | NYSE | URI | Tue, Mar 7, 2006 | 34.65 | 34.65 | 31.50 | 31.76 | 2064 | NYSE | URI | Mon, Mar 6, 2006 | 32.38 | 34.29 | 32.38 | 34.02 | 2063 | NYSE | URI | Fri, Mar 3, 2006 | 33.10 | 33.73 | 33.04 | 33.33 | 2062 | NYSE | URI | Thu, Mar 2, 2006 | 33.10 | 33.40 | 33.03 | 33.16 | 2061 | NYSE | URI | Wed, Mar 1, 2006 | 32.71 | 33.14 | 32.50 | 33.14 | 2060 | NYSE | URI | Tue, Feb 28, 2006 | 32.84 | 32.85 | 32.41 | 32.60 | 2059 | NYSE | URI | Mon, Feb 27, 2006 | 32.90 | 33.03 | 32.65 | 32.84 | 2058 | NYSE | URI | Fri, Feb 24, 2006 | 32.00 | 33.50 | 32.00 | 32.90 | 2057 | NYSE | URI | Thu, Feb 23, 2006 | 31.64 | 31.88 | 31.29 | 31.43 | 2056 | NYSE | URI | Wed, Feb 22, 2006 | 31.60 | 31.85 | 31.36 | 31.63 | 2055 | NYSE | URI | Tue, Feb 21, 2006 | 31.51 | 31.66 | 31.30 | 31.49 | 2054 | NYSE | URI | Fri, Feb 17, 2006 | 30.89 | 31.63 | 30.89 | 31.39 | 2053 | NYSE | URI | Thu, Feb 16, 2006 | 31.10 | 31.43 | 31.07 | 31.29 | 2052 | NYSE | URI | Wed, Feb 15, 2006 | 30.64 | 31.29 | 30.50 | 31.04 | 2051 | NYSE | URI | Tue, Feb 14, 2006 | 29.80 | 30.63 | 29.64 | 30.58 | 2050 | NYSE | URI | Mon, Feb 13, 2006 | 29.95 | 29.95 | 29.56 | 29.75 | 2049 | NYSE | URI | Fri, Feb 10, 2006 | 29.94 | 30.02 | 29.29 | 29.95 | 2048 | NYSE | URI | Thu, Feb 9, 2006 | 29.95 | 30.09 | 29.85 | 29.89 | 2047 | NYSE | URI | Wed, Feb 8, 2006 | 29.51 | 29.91 | 29.09 | 29.91 | 2046 | NYSE | URI | Tue, Feb 7, 2006 | 29.90 | 29.94 | 29.12 | 29.28 | 2045 | NYSE | URI | Mon, Feb 6, 2006 | 29.95 | 29.95 | 29.49 | 29.65 | 2044 | NYSE | URI | Fri, Feb 3, 2006 | 29.77 | 30.06 | 29.60 | 29.85 | 2043 | NYSE | URI | Thu, Feb 2, 2006 | 29.80 | 30.36 | 29.67 | 29.97 | 2042 | NYSE | URI | Wed, Feb 1, 2006 | 29.31 | 29.89 | 29.19 | 29.71 | 2041 | NYSE | URI | Tue, Jan 31, 2006 | 29.24 | 29.47 | 29.00 | 29.31 | 2040 | NYSE | URI | Mon, Jan 30, 2006 | 28.85 | 29.30 | 28.50 | 29.23 | 2039 | NYSE | URI | Fri, Jan 27, 2006 | 28.55 | 29.10 | 28.46 | 29.04 | 2038 | NYSE | URI | Thu, Jan 26, 2006 | 26.05 | 28.93 | 26.05 | 28.80 | 2037 | NYSE | URI | Wed, Jan 25, 2006 | 25.11 | 25.35 | 25.00 | 25.30 | 2036 | NYSE | URI | Tue, Jan 24, 2006 | 25.14 | 25.20 | 24.82 | 25.10 | 2035 | NYSE | URI | Mon, Jan 23, 2006 | 25.05 | 25.30 | 24.95 | 25.11 | 2034 | NYSE | URI | Fri, Jan 20, 2006 | 25.76 | 25.76 | 24.72 | 25.00 | 2033 | NYSE | URI | Thu, Jan 19, 2006 | 24.93 | 25.87 | 24.91 | 25.64 | 2032 | NYSE | URI | Wed, Jan 18, 2006 | 24.89 | 25.00 | 24.80 | 24.90 | 2031 | NYSE | URI | Tue, Jan 17, 2006 | 24.95 | 24.99 | 24.62 | 24.95 | 2030 | NYSE | URI | Fri, Jan 13, 2006 | 25.05 | 25.18 | 24.87 | 25.02 | 2029 | NYSE | URI | Thu, Jan 12, 2006 | 24.95 | 25.11 | 24.82 | 25.00 | 2028 | NYSE | URI | Wed, Jan 11, 2006 | 25.00 | 25.02 | 24.73 | 24.94 | 2027 | NYSE | URI | Tue, Jan 10, 2006 | 24.12 | 25.00 | 23.98 | 24.98 | 2026 | NYSE | URI | Mon, Jan 9, 2006 | 23.84 | 24.20 | 23.75 | 24.11 | 2025 | NYSE | URI | Fri, Jan 6, 2006 | 23.99 | 23.99 | 23.58 | 23.80 | 2024 | NYSE | URI | Thu, Jan 5, 2006 | 23.67 | 23.90 | 23.57 | 23.84 | 2023 | NYSE | URI | Wed, Jan 4, 2006 | 23.82 | 23.94 | 23.52 | 23.74 | 2022 | NYSE | URI | Tue, Jan 3, 2006 | 23.59 | 23.87 | 23.07 | 23.82 | 2021 | NYSE | URI | Fri, Dec 30, 2005 | 23.79 | 23.79 | 23.16 | 23.39 | 2020 | NYSE | URI | Thu, Dec 29, 2005 | 23.87 | 24.00 | 23.78 | 23.78 | 2019 | NYSE | URI | Wed, Dec 28, 2005 | 23.88 | 24.05 | 23.74 | 23.97 | 2018 | NYSE | URI | Tue, Dec 27, 2005 | 23.94 | 24.10 | 23.65 | 23.86 | 2017 | NYSE | URI | Fri, Dec 23, 2005 | 24.00 | 24.10 | 23.92 | 23.94 | 2016 | NYSE | URI | Thu, Dec 22, 2005 | 24.03 | 24.20 | 23.68 | 23.96 | 2015 | NYSE | URI | Wed, Dec 21, 2005 | 23.85 | 24.36 | 23.81 | 24.01 | 2014 | NYSE | URI | Tue, Dec 20, 2005 | 23.66 | 23.97 | 23.41 | 23.76 | 2013 | NYSE | URI | Mon, Dec 19, 2005 | 24.00 | 24.00 | 23.56 | 23.59 | 2012 | NYSE | URI | Fri, Dec 16, 2005 | 24.20 | 24.30 | 23.85 | 24.04 | 2011 | NYSE | URI | Thu, Dec 15, 2005 | 24.05 | 24.15 | 23.95 | 24.09 | 2010 | NYSE | URI | Wed, Dec 14, 2005 | 24.06 | 24.12 | 23.91 | 24.04 | 2009 | NYSE | URI | Tue, Dec 13, 2005 | 24.37 | 24.43 | 23.96 | 24.00 | 2008 | NYSE | URI | Mon, Dec 12, 2005 | 24.10 | 24.62 | 24.02 | 24.42 | 2007 | NYSE | URI | Fri, Dec 9, 2005 | 23.99 | 24.20 | 23.60 | 24.03 | 2006 | NYSE | URI | Thu, Dec 8, 2005 | 23.77 | 24.21 | 23.55 | 24.00 | 2005 | NYSE | URI | Wed, Dec 7, 2005 | 23.60 | 24.09 | 23.47 | 23.70 | 2004 | NYSE | URI | Tue, Dec 6, 2005 | 21.96 | 24.31 | 21.91 | 23.65 | 2003 | NYSE | URI | Mon, Dec 5, 2005 | 21.70 | 21.96 | 21.43 | 21.93 | 2002 | NYSE | URI | Fri, Dec 2, 2005 | 21.88 | 22.00 | 21.45 | 21.63 | 2001 | NYSE | URI | Thu, Dec 1, 2005 | 21.25 | 21.86 | 21.16 | 21.85 | 2000 | NYSE | URI | Wed, Nov 30, 2005 | 21.25 | 21.38 | 21.00 | 21.16 | 1999 | NYSE | URI | Tue, Nov 29, 2005 | 20.90 | 21.28 | 20.85 | 21.24 | 1998 | NYSE | URI | Mon, Nov 28, 2005 | 21.11 | 21.12 | 20.40 | 20.71 | 1997 | NYSE | URI | Fri, Nov 25, 2005 | 20.95 | 21.12 | 20.72 | 21.07 | 1996 | NYSE | URI | Wed, Nov 23, 2005 | 21.00 | 21.34 | 20.91 | 20.94 | 1995 | NYSE | URI | Tue, Nov 22, 2005 | 21.28 | 21.38 | 21.10 | 21.12 | 1994 | NYSE | URI | Mon, Nov 21, 2005 | 21.10 | 21.49 | 20.80 | 21.41 | 1993 | NYSE | URI | Fri, Nov 18, 2005 | 20.98 | 21.11 | 20.75 | 21.05 | 1992 | NYSE | URI | Thu, Nov 17, 2005 | 20.00 | 20.88 | 19.93 | 20.77 | 1991 | NYSE | URI | Wed, Nov 16, 2005 | 20.30 | 20.38 | 19.75 | 19.80 | 1990 | NYSE | URI | Tue, Nov 15, 2005 | 20.41 | 20.76 | 20.00 | 20.31 | 1989 | NYSE | URI | Mon, Nov 14, 2005 | 20.47 | 20.48 | 20.12 | 20.37 | 1988 | NYSE | URI | Fri, Nov 11, 2005 | 20.47 | 20.54 | 20.22 | 20.47 | 1987 | NYSE | URI | Thu, Nov 10, 2005 | 19.95 | 20.50 | 19.60 | 20.47 | 1986 | NYSE | URI | Wed, Nov 9, 2005 | 19.93 | 20.25 | 19.76 | 19.91 | 1985 | NYSE | URI | Tue, Nov 8, 2005 | 20.09 | 20.20 | 19.85 | 19.91 | 1984 | NYSE | URI | Mon, Nov 7, 2005 | 20.09 | 20.30 | 19.94 | 20.27 | 1983 | NYSE | URI | Fri, Nov 4, 2005 | 20.15 | 20.23 | 19.90 | 20.13 | 1982 | NYSE | URI | Thu, Nov 3, 2005 | 20.00 | 20.23 | 19.90 | 20.15 | 1981 | NYSE | URI | Wed, Nov 2, 2005 | 19.64 | 19.96 | 19.50 | 19.90 | 1980 | NYSE | URI | Tue, Nov 1, 2005 | 19.56 | 19.69 | 18.72 | 19.64 | 1979 | NYSE | URI | Mon, Oct 31, 2005 | 18.96 | 19.84 | 18.73 | 19.57 | 1978 | NYSE | URI | Fri, Oct 28, 2005 | 18.05 | 18.87 | 18.05 | 18.86 | 1977 | NYSE | URI | Thu, Oct 27, 2005 | 18.27 | 18.31 | 17.77 | 18.01 | 1976 | NYSE | URI | Wed, Oct 26, 2005 | 18.48 | 18.86 | 18.18 | 18.31 | 1975 | NYSE | URI | Tue, Oct 25, 2005 | 18.48 | 18.49 | 18.25 | 18.48 | 1974 | NYSE | URI | Mon, Oct 24, 2005 | 18.01 | 18.76 | 18.01 | 18.55 | 1973 | NYSE | URI | Fri, Oct 21, 2005 | 17.95 | 18.26 | 17.84 | 18.01 | 1972 | NYSE | URI | Thu, Oct 20, 2005 | 18.26 | 18.27 | 17.69 | 17.94 | 1971 | NYSE | URI | Wed, Oct 19, 2005 | 17.36 | 18.15 | 17.06 | 18.12 | 1970 | NYSE | URI | Tue, Oct 18, 2005 | 17.84 | 18.04 | 17.54 | 17.61 | 1969 | NYSE | URI | Mon, Oct 17, 2005 | 17.83 | 18.05 | 17.48 | 17.80 | 1968 | NYSE | URI | Fri, Oct 14, 2005 | 17.97 | 17.97 | 17.45 | 17.88 | 1967 | NYSE | URI | Thu, Oct 13, 2005 | 17.70 | 17.84 | 17.52 | 17.76 | 1966 | NYSE | URI | Wed, Oct 12, 2005 | 17.80 | 18.09 | 17.60 | 17.69 | 1965 | NYSE | URI | Tue, Oct 11, 2005 | 18.39 | 18.40 | 17.74 | 17.83 | 1964 | NYSE | URI | Mon, Oct 10, 2005 | 18.50 | 18.96 | 18.20 | 18.29 | 1963 | NYSE | URI | Fri, Oct 7, 2005 | 18.16 | 18.50 | 18.13 | 18.39 | 1962 | NYSE | URI | Thu, Oct 6, 2005 | 18.29 | 18.43 | 18.00 | 18.16 | 1961 | NYSE | URI | Wed, Oct 5, 2005 | 19.17 | 19.28 | 18.06 | 18.23 | 1960 | NYSE | URI | Tue, Oct 4, 2005 | 19.85 | 20.25 | 19.15 | 19.16 | 1959 | NYSE | URI | Mon, Oct 3, 2005 | 19.73 | 20.06 | 19.45 | 19.85 | 1958 | NYSE | URI | Fri, Sep 30, 2005 | 19.49 | 19.89 | 19.44 | 19.71 | 1957 | NYSE | URI | Thu, Sep 29, 2005 | 19.12 | 19.59 | 19.01 | 19.59 | 1956 | NYSE | URI | Wed, Sep 28, 2005 | 19.70 | 19.75 | 19.00 | 19.09 | 1955 | NYSE | URI | Tue, Sep 27, 2005 | 19.63 | 19.78 | 19.31 | 19.63 | 1954 | NYSE | URI | Mon, Sep 26, 2005 | 20.04 | 20.24 | 19.51 | 19.72 | 1953 | NYSE | URI | Fri, Sep 23, 2005 | 19.46 | 20.24 | 19.34 | 19.97 | 1952 | NYSE | URI | Thu, Sep 22, 2005 | 19.17 | 19.47 | 19.01 | 19.34 | 1951 | NYSE | URI | Wed, Sep 21, 2005 | 19.35 | 19.64 | 19.22 | 19.22 | 1950 | NYSE | URI | Tue, Sep 20, 2005 | 19.49 | 19.75 | 19.26 | 19.35 | 1949 | NYSE | URI | Mon, Sep 19, 2005 | 19.65 | 19.65 | 19.34 | 19.44 | 1948 | NYSE | URI | Fri, Sep 16, 2005 | 19.87 | 19.98 | 19.60 | 19.64 | 1947 | NYSE | URI | Thu, Sep 15, 2005 | 19.72 | 19.80 | 19.59 | 19.76 | 1946 | NYSE | URI | Wed, Sep 14, 2005 | 19.97 | 20.00 | 19.57 | 19.57 | 1945 | NYSE | URI | Tue, Sep 13, 2005 | 20.20 | 20.20 | 19.79 | 19.80 | 1944 | NYSE | URI | Mon, Sep 12, 2005 | 20.35 | 20.40 | 20.05 | 20.18 | 1943 | NYSE | URI | Fri, Sep 9, 2005 | 20.41 | 20.48 | 20.05 | 20.29 | 1942 | NYSE | URI | Thu, Sep 8, 2005 | 20.70 | 20.76 | 20.26 | 20.30 | 1941 | NYSE | URI | Wed, Sep 7, 2005 | 20.21 | 20.85 | 20.19 | 20.84 | 1940 | NYSE | URI | Tue, Sep 6, 2005 | 19.47 | 20.28 | 19.47 | 20.26 | 1939 | NYSE | URI | Fri, Sep 2, 2005 | 20.00 | 20.99 | 19.18 | 19.34 | 1938 | NYSE | URI | Thu, Sep 1, 2005 | 18.05 | 19.90 | 18.05 | 19.90 | 1937 | NYSE | URI | Wed, Aug 31, 2005 | 17.46 | 18.10 | 17.16 | 18.05 | 1936 | NYSE | URI | Tue, Aug 30, 2005 | 17.66 | 17.88 | 17.29 | 17.39 | 1935 | NYSE | URI | Mon, Aug 29, 2005 | 17.53 | 17.76 | 17.41 | 17.65 | 1934 | NYSE | URI | Fri, Aug 26, 2005 | 17.99 | 17.99 | 17.38 | 17.41 | 1933 | NYSE | URI | Thu, Aug 25, 2005 | 17.90 | 18.10 | 17.88 | 17.95 | 1932 | NYSE | URI | Wed, Aug 24, 2005 | 17.89 | 17.94 | 17.71 | 17.89 | 1931 | NYSE | URI | Tue, Aug 23, 2005 | 18.07 | 18.10 | 17.75 | 17.90 | 1930 | NYSE | URI | Mon, Aug 22, 2005 | 18.00 | 18.04 | 17.75 | 18.00 | 1929 | NYSE | URI | Fri, Aug 19, 2005 | 17.88 | 18.00 | 17.62 | 18.00 | 1928 | NYSE | URI | Thu, Aug 18, 2005 | 17.80 | 18.06 | 17.60 | 17.90 | 1927 | NYSE | URI | Wed, Aug 17, 2005 | 17.79 | 18.19 | 17.62 | 17.99 | 1926 | NYSE | URI | Tue, Aug 16, 2005 | 18.34 | 18.35 | 17.67 | 17.79 | 1925 | NYSE | URI | Mon, Aug 15, 2005 | 18.59 | 18.70 | 18.35 | 18.49 | 1924 | NYSE | URI | Fri, Aug 12, 2005 | 18.00 | 18.60 | 17.65 | 18.57 | 1923 | NYSE | URI | Thu, Aug 11, 2005 | 17.68 | 18.08 | 17.66 | 18.00 | 1922 | NYSE | URI | Wed, Aug 10, 2005 | 17.82 | 17.96 | 17.55 | 17.68 | 1921 | NYSE | URI | Tue, Aug 9, 2005 | 17.95 | 18.04 | 17.55 | 17.90 | 1920 | NYSE | URI | Mon, Aug 8, 2005 | 17.89 | 18.10 | 17.67 | 17.95 | 1919 | NYSE | URI | Fri, Aug 5, 2005 | 18.15 | 18.15 | 17.65 | 17.80 | 1918 | NYSE | URI | Thu, Aug 4, 2005 | 18.58 | 18.64 | 18.15 | 18.15 | 1917 | NYSE | URI | Wed, Aug 3, 2005 | 18.74 | 18.80 | 18.45 | 18.49 | 1916 | NYSE | URI | Tue, Aug 2, 2005 | 18.80 | 18.93 | 18.74 | 18.76 | 1915 | NYSE | URI | Mon, Aug 1, 2005 | 18.64 | 18.89 | 18.63 | 18.75 | 1914 | NYSE | URI | Fri, Jul 29, 2005 | 18.75 | 18.79 | 18.46 | 18.60 | 1913 | NYSE | URI | Thu, Jul 28, 2005 | 18.57 | 18.85 | 18.57 | 18.80 | 1912 | NYSE | URI | Wed, Jul 27, 2005 | 18.48 | 18.55 | 18.27 | 18.47 | 1911 | NYSE | URI | Tue, Jul 26, 2005 | 18.43 | 18.50 | 18.23 | 18.40 | 1910 | NYSE | URI | Mon, Jul 25, 2005 | 18.63 | 18.74 | 18.25 | 18.38 | 1909 | NYSE | URI | Fri, Jul 22, 2005 | 18.15 | 18.67 | 18.12 | 18.67 | 1908 | NYSE | URI | Thu, Jul 21, 2005 | 18.69 | 18.82 | 18.03 | 18.20 | 1907 | NYSE | URI | Wed, Jul 20, 2005 | 18.32 | 18.79 | 18.10 | 18.75 | 1906 | NYSE | URI | Tue, Jul 19, 2005 | 17.65 | 18.50 | 17.65 | 18.42 | 1905 | NYSE | URI | Mon, Jul 18, 2005 | 17.49 | 17.86 | 17.48 | 17.65 | 1904 | NYSE | URI | Fri, Jul 15, 2005 | 17.30 | 17.91 | 17.30 | 17.54 | 1903 | NYSE | URI | Thu, Jul 14, 2005 | 19.30 | 19.55 | 16.46 | 17.30 | 1902 | NYSE | URI | Wed, Jul 13, 2005 | 20.29 | 20.40 | 20.21 | 20.21 | 1901 | NYSE | URI | Tue, Jul 12, 2005 | 20.24 | 20.34 | 19.99 | 20.25 | 1900 | NYSE | URI | Mon, Jul 11, 2005 | 20.10 | 20.35 | 20.10 | 20.26 | 1899 | NYSE | URI | Fri, Jul 8, 2005 | 19.94 | 20.21 | 19.85 | 20.06 | 1898 | NYSE | URI | Thu, Jul 7, 2005 | 20.03 | 20.18 | 19.60 | 19.98 | 1897 | NYSE | URI | Wed, Jul 6, 2005 | 20.32 | 20.33 | 20.04 | 20.11 | 1896 | NYSE | URI | Tue, Jul 5, 2005 | 20.11 | 20.30 | 20.09 | 20.24 | 1895 | NYSE | URI | Fri, Jul 1, 2005 | 20.39 | 20.49 | 20.10 | 20.10 | 1894 | NYSE | URI | Thu, Jun 30, 2005 | 20.40 | 20.47 | 20.17 | 20.21 | 1893 | NYSE | URI | Wed, Jun 29, 2005 | 20.50 | 20.55 | 20.24 | 20.30 | 1892 | NYSE | URI | Tue, Jun 28, 2005 | 20.19 | 20.41 | 20.00 | 20.35 | 1891 | NYSE | URI | Mon, Jun 27, 2005 | 19.94 | 20.26 | 19.85 | 19.94 | 1890 | NYSE | URI | Fri, Jun 24, 2005 | 20.21 | 20.35 | 19.81 | 19.94 | 1889 | NYSE | URI | Thu, Jun 23, 2005 | 20.51 | 20.60 | 20.06 | 20.13 | 1888 | NYSE | URI | Wed, Jun 22, 2005 | 20.69 | 20.78 | 20.30 | 20.50 | 1887 | NYSE | URI | Tue, Jun 21, 2005 | 21.11 | 21.23 | 20.65 | 20.66 | 1886 | NYSE | URI | Mon, Jun 20, 2005 | 21.12 | 21.25 | 21.00 | 21.05 | 1885 | NYSE | URI | Fri, Jun 17, 2005 | 21.18 | 21.37 | 21.05 | 21.23 | 1884 | NYSE | URI | Thu, Jun 16, 2005 | 21.20 | 21.20 | 21.05 | 21.10 | 1883 | NYSE | URI | Wed, Jun 15, 2005 | 21.14 | 21.20 | 20.70 | 21.15 | 1882 | NYSE | URI | Tue, Jun 14, 2005 | 20.45 | 21.07 | 20.40 | 21.05 | 1881 | NYSE | URI | Mon, Jun 13, 2005 | 19.77 | 20.50 | 19.62 | 20.50 | 1880 | NYSE | URI | Fri, Jun 10, 2005 | 19.69 | 19.89 | 19.50 | 19.77 | 1879 | NYSE | URI | Thu, Jun 9, 2005 | 19.94 | 19.95 | 19.49 | 19.69 | 1878 | NYSE | URI | Wed, Jun 8, 2005 | 19.98 | 20.08 | 19.82 | 19.92 | 1877 | NYSE | URI | Tue, Jun 7, 2005 | 19.45 | 20.11 | 19.45 | 19.88 | 1876 | NYSE | URI | Mon, Jun 6, 2005 | 19.50 | 19.57 | 19.25 | 19.38 | 1875 | NYSE | URI | Fri, Jun 3, 2005 | 19.90 | 19.90 | 19.61 | 19.81 | 1874 | NYSE | URI | Thu, Jun 2, 2005 | 19.50 | 20.07 | 19.45 | 19.90 | 1873 | NYSE | URI | Wed, Jun 1, 2005 | 20.13 | 20.13 | 19.60 | 19.71 | 1872 | NYSE | URI | Tue, May 31, 2005 | 19.40 | 20.21 | 19.25 | 20.08 | 1871 | NYSE | URI | Fri, May 27, 2005 | 18.60 | 19.60 | 18.51 | 19.32 | 1870 | NYSE | URI | Thu, May 26, 2005 | 18.50 | 18.75 | 18.46 | 18.60 | 1869 | NYSE | URI | Wed, May 25, 2005 | 18.82 | 18.99 | 18.45 | 18.48 | 1868 | NYSE | URI | Tue, May 24, 2005 | 18.92 | 19.05 | 18.77 | 18.93 | 1867 | NYSE | URI | Mon, May 23, 2005 | 18.91 | 19.10 | 18.84 | 18.96 | 1866 | NYSE | URI | Fri, May 20, 2005 | 18.85 | 18.89 | 18.55 | 18.89 | 1865 | NYSE | URI | Thu, May 19, 2005 | 18.96 | 18.97 | 18.74 | 18.83 | 1864 | NYSE | URI | Wed, May 18, 2005 | 18.35 | 19.05 | 18.35 | 18.95 | 1863 | NYSE | URI | Tue, May 17, 2005 | 18.09 | 18.28 | 17.81 | 18.25 | 1862 | NYSE | URI | Mon, May 16, 2005 | 17.77 | 18.25 | 17.77 | 18.19 | 1861 | NYSE | URI | Fri, May 13, 2005 | 18.04 | 18.14 | 17.63 | 17.83 | 1860 | NYSE | URI | Thu, May 12, 2005 | 18.28 | 18.38 | 17.96 | 18.00 | 1859 | NYSE | URI | Wed, May 11, 2005 | 18.30 | 18.31 | 17.83 | 18.27 | 1858 | NYSE | URI | Tue, May 10, 2005 | 18.19 | 18.49 | 17.77 | 18.30 | 1857 | NYSE | URI | Mon, May 9, 2005 | 17.87 | 18.29 | 17.74 | 18.23 | 1856 | NYSE | URI | Fri, May 6, 2005 | 17.80 | 17.96 | 17.55 | 17.82 | 1855 | NYSE | URI | Thu, May 5, 2005 | 17.95 | 18.16 | 17.50 | 17.71 | 1854 | NYSE | URI | Wed, May 4, 2005 | 19.10 | 19.23 | 17.12 | 18.00 | 1853 | NYSE | URI | Tue, May 3, 2005 | 18.81 | 19.03 | 18.60 | 18.66 | 1852 | NYSE | URI | Mon, May 2, 2005 | 18.50 | 19.17 | 18.50 | 18.88 | 1851 | NYSE | URI | Fri, Apr 29, 2005 | 18.51 | 18.73 | 18.17 | 18.39 | 1850 | NYSE | URI | Thu, Apr 28, 2005 | 18.60 | 18.75 | 18.47 | 18.47 | 1849 | NYSE | URI | Wed, Apr 27, 2005 | 18.75 | 18.86 | 18.40 | 18.62 | 1848 | NYSE | URI | Tue, Apr 26, 2005 | 18.62 | 18.98 | 18.40 | 18.80 | 1847 | NYSE | URI | Mon, Apr 25, 2005 | 18.32 | 18.67 | 18.27 | 18.62 | 1846 | NYSE | URI | Fri, Apr 22, 2005 | 18.60 | 18.85 | 18.06 | 18.25 | 1845 | NYSE | URI | Thu, Apr 21, 2005 | 18.38 | 18.59 | 18.16 | 18.57 | 1844 | NYSE | URI | Wed, Apr 20, 2005 | 18.54 | 18.96 | 18.13 | 18.13 | 1843 | NYSE | URI | Tue, Apr 19, 2005 | 18.26 | 18.65 | 18.14 | 18.59 | 1842 | NYSE | URI | Mon, Apr 18, 2005 | 18.30 | 18.50 | 18.14 | 18.20 | 1841 | NYSE | URI | Fri, Apr 15, 2005 | 18.60 | 18.86 | 18.25 | 18.30 | 1840 | NYSE | URI | Thu, Apr 14, 2005 | 19.73 | 19.73 | 18.52 | 18.60 | 1839 | NYSE | URI | Wed, Apr 13, 2005 | 19.87 | 19.98 | 19.70 | 19.73 | 1838 | NYSE | URI | Tue, Apr 12, 2005 | 19.70 | 19.92 | 19.36 | 19.82 | 1837 | NYSE | URI | Mon, Apr 11, 2005 | 19.79 | 19.84 | 19.45 | 19.70 | 1836 | NYSE | URI | Fri, Apr 8, 2005 | 19.95 | 19.99 | 19.72 | 19.82 | 1835 | NYSE | URI | Thu, Apr 7, 2005 | 19.89 | 19.99 | 19.75 | 19.90 | 1834 | NYSE | URI | Wed, Apr 6, 2005 | 19.98 | 20.04 | 19.84 | 19.87 | 1833 | NYSE | URI | Tue, Apr 5, 2005 | 19.96 | 20.12 | 19.83 | 19.90 | 1832 | NYSE | URI | Mon, Apr 4, 2005 | 19.88 | 20.13 | 19.63 | 20.00 | 1831 | NYSE | URI | Fri, Apr 1, 2005 | 20.33 | 20.57 | 19.52 | 19.86 | 1830 | NYSE | URI | Thu, Mar 31, 2005 | 20.52 | 20.52 | 20.10 | 20.21 | 1829 | NYSE | URI | Wed, Mar 30, 2005 | 20.65 | 20.73 | 20.19 | 20.47 | 1828 | NYSE | URI | Tue, Mar 29, 2005 | 20.76 | 20.95 | 20.60 | 20.62 | 1827 | NYSE | URI | Mon, Mar 28, 2005 | 20.67 | 20.79 | 20.60 | 20.75 | 1826 | NYSE | URI | Thu, Mar 24, 2005 | 20.79 | 20.85 | 20.60 | 20.60 | 1825 | NYSE | URI | Wed, Mar 23, 2005 | 20.85 | 20.90 | 20.64 | 20.75 | 1824 | NYSE | URI | Tue, Mar 22, 2005 | 20.76 | 20.98 | 20.70 | 20.84 | 1823 | NYSE | URI | Mon, Mar 21, 2005 | 21.01 | 21.13 | 20.69 | 20.75 | 1822 | NYSE | URI | Fri, Mar 18, 2005 | 21.00 | 21.10 | 20.75 | 20.95 | 1821 | NYSE | URI | Thu, Mar 17, 2005 | 21.30 | 21.30 | 20.89 | 21.08 | 1820 | NYSE | URI | Wed, Mar 16, 2005 | 21.26 | 21.55 | 21.15 | 21.30 | 1819 | NYSE | URI | Tue, Mar 15, 2005 | 21.56 | 21.87 | 21.06 | 21.26 | 1818 | NYSE | URI | Mon, Mar 14, 2005 | 20.49 | 21.55 | 20.05 | 21.55 | 1817 | NYSE | URI | Fri, Mar 11, 2005 | 20.88 | 21.16 | 20.22 | 20.48 | 1816 | NYSE | URI | Thu, Mar 10, 2005 | 20.43 | 20.89 | 20.40 | 20.69 | 1815 | NYSE | URI | Wed, Mar 9, 2005 | 20.50 | 20.90 | 20.17 | 20.42 | 1814 | NYSE | URI | Tue, Mar 8, 2005 | 20.00 | 20.00 | 19.75 | 19.83 | 1813 | NYSE | URI | Mon, Mar 7, 2005 | 20.03 | 20.23 | 19.94 | 19.99 | 1812 | NYSE | URI | Fri, Mar 4, 2005 | 19.95 | 20.11 | 19.85 | 20.03 | 1811 | NYSE | URI | Thu, Mar 3, 2005 | 19.93 | 19.97 | 19.61 | 19.88 | 1810 | NYSE | URI | Wed, Mar 2, 2005 | 19.67 | 19.99 | 19.43 | 19.93 | 1809 | NYSE | URI | Tue, Mar 1, 2005 | 18.98 | 19.78 | 18.88 | 19.76 | 1808 | NYSE | URI | Mon, Feb 28, 2005 | 19.00 | 19.28 | 18.73 | 18.92 | 1807 | NYSE | URI | Fri, Feb 25, 2005 | 17.66 | 19.00 | 17.66 | 19.00 | 1806 | NYSE | URI | Thu, Feb 24, 2005 | 17.64 | 17.70 | 17.43 | 17.68 | 1805 | NYSE | URI | Wed, Feb 23, 2005 | 17.61 | 17.83 | 17.54 | 17.63 | 1804 | NYSE | URI | Tue, Feb 22, 2005 | 17.64 | 17.70 | 17.31 | 17.51 | 1803 | NYSE | URI | Fri, Feb 18, 2005 | 17.48 | 17.68 | 17.48 | 17.64 | 1802 | NYSE | URI | Thu, Feb 17, 2005 | 17.78 | 17.88 | 17.42 | 17.46 | 1801 | NYSE | URI | Wed, Feb 16, 2005 | 17.62 | 17.88 | 17.35 | 17.77 | 1800 | NYSE | URI | Tue, Feb 15, 2005 | 17.75 | 17.82 | 17.51 | 17.62 | 1799 | NYSE | URI | Mon, Feb 14, 2005 | 17.85 | 17.87 | 17.63 | 17.75 | 1798 | NYSE | URI | Fri, Feb 11, 2005 | 17.86 | 18.05 | 17.60 | 17.90 | 1797 | NYSE | URI | Thu, Feb 10, 2005 | 17.96 | 18.10 | 17.50 | 17.86 | 1796 | NYSE | URI | Wed, Feb 9, 2005 | 18.35 | 18.40 | 17.87 | 17.92 | 1795 | NYSE | URI | Tue, Feb 8, 2005 | 18.20 | 18.49 | 18.10 | 18.30 | 1794 | NYSE | URI | Mon, Feb 7, 2005 | 17.64 | 18.23 | 17.61 | 18.15 | 1793 | NYSE | URI | Fri, Feb 4, 2005 | 17.00 | 17.65 | 16.89 | 17.63 | 1792 | NYSE | URI | Thu, Feb 3, 2005 | 17.22 | 17.23 | 16.90 | 17.05 | 1791 | NYSE | URI | Wed, Feb 2, 2005 | 17.21 | 17.26 | 17.04 | 17.21 | 1790 | NYSE | URI | Tue, Feb 1, 2005 | 17.05 | 17.20 | 16.85 | 17.03 | 1789 | NYSE | URI | Mon, Jan 31, 2005 | 16.73 | 17.16 | 16.73 | 17.01 | 1788 | NYSE | URI | Fri, Jan 28, 2005 | 16.32 | 16.68 | 16.26 | 16.63 | 1787 | NYSE | URI | Thu, Jan 27, 2005 | 16.27 | 16.40 | 16.14 | 16.22 | 1786 | NYSE | URI | Wed, Jan 26, 2005 | 16.67 | 16.72 | 16.17 | 16.27 | 1785 | NYSE | URI | Tue, Jan 25, 2005 | 16.40 | 16.64 | 16.16 | 16.52 | 1784 | NYSE | URI | Mon, Jan 24, 2005 | 16.50 | 16.61 | 16.15 | 16.23 | 1783 | NYSE | URI | Fri, Jan 21, 2005 | 17.05 | 17.08 | 16.53 | 16.57 | 1782 | NYSE | URI | Thu, Jan 20, 2005 | 17.25 | 17.37 | 16.83 | 16.95 | 1781 | NYSE | URI | Wed, Jan 19, 2005 | 17.68 | 18.06 | 17.20 | 17.31 | 1780 | NYSE | URI | Tue, Jan 18, 2005 | 17.31 | 17.75 | 17.26 | 17.59 | 1779 | NYSE | URI | Fri, Jan 14, 2005 | 17.15 | 17.48 | 17.03 | 17.30 | 1778 | NYSE | URI | Thu, Jan 13, 2005 | 17.39 | 17.50 | 17.03 | 17.07 | 1777 | NYSE | URI | Wed, Jan 12, 2005 | 17.66 | 17.68 | 17.05 | 17.41 | 1776 | NYSE | URI | Tue, Jan 11, 2005 | 17.90 | 17.95 | 17.62 | 17.66 | 1775 | NYSE | URI | Mon, Jan 10, 2005 | 17.90 | 18.25 | 17.80 | 18.02 | 1774 | NYSE | URI | Fri, Jan 7, 2005 | 18.40 | 18.40 | 18.02 | 18.03 | 1773 | NYSE | URI | Thu, Jan 6, 2005 | 18.25 | 18.55 | 18.25 | 18.35 | 1772 | NYSE | URI | Wed, Jan 5, 2005 | 18.61 | 18.61 | 18.15 | 18.22 | 1771 | NYSE | URI | Tue, Jan 4, 2005 | 19.12 | 19.13 | 18.41 | 18.60 | 1770 | NYSE | URI | Mon, Jan 3, 2005 | 18.98 | 19.38 | 18.85 | 19.00 | 1769 | NYSE | URI | Fri, Dec 31, 2004 | 18.89 | 19.16 | 18.84 | 18.90 | 1768 | NYSE | URI | Thu, Dec 30, 2004 | 19.00 | 19.10 | 18.73 | 18.87 | 1767 | NYSE | URI | Wed, Dec 29, 2004 | 18.85 | 19.04 | 18.75 | 18.96 | 1766 | NYSE | URI | Tue, Dec 28, 2004 | 18.82 | 18.95 | 18.68 | 18.85 | 1765 | NYSE | URI | Mon, Dec 27, 2004 | 19.00 | 19.14 | 18.62 | 18.78 | 1764 | NYSE | URI | Thu, Dec 23, 2004 | 18.75 | 19.15 | 18.71 | 18.90 | 1763 | NYSE | URI | Wed, Dec 22, 2004 | 18.62 | 18.99 | 18.62 | 18.70 | 1762 | NYSE | URI | Tue, Dec 21, 2004 | 18.23 | 18.65 | 18.23 | 18.61 | 1761 | NYSE | URI | Mon, Dec 20, 2004 | 18.10 | 18.26 | 17.85 | 18.03 | 1760 | NYSE | URI | Fri, Dec 17, 2004 | 18.33 | 18.40 | 17.98 | 18.10 | 1759 | NYSE | URI | Thu, Dec 16, 2004 | 18.51 | 18.72 | 18.36 | 18.43 | 1758 | NYSE | URI | Wed, Dec 15, 2004 | 18.50 | 18.52 | 18.16 | 18.43 | 1757 | NYSE | URI | Tue, Dec 14, 2004 | 18.11 | 18.59 | 18.03 | 18.50 | 1756 | NYSE | URI | Mon, Dec 13, 2004 | 18.25 | 18.25 | 17.97 | 18.08 | 1755 | NYSE | URI | Fri, Dec 10, 2004 | 17.75 | 18.32 | 17.55 | 18.25 | 1754 | NYSE | URI | Thu, Dec 9, 2004 | 18.01 | 18.17 | 17.55 | 17.81 | 1753 | NYSE | URI | Wed, Dec 8, 2004 | 17.77 | 18.34 | 17.70 | 18.00 | 1752 | NYSE | URI | Tue, Dec 7, 2004 | 17.90 | 17.95 | 17.55 | 17.68 | 1751 | NYSE | URI | Mon, Dec 6, 2004 | 18.08 | 18.15 | 17.71 | 17.75 | 1750 | NYSE | URI | Fri, Dec 3, 2004 | 18.25 | 18.40 | 18.10 | 18.14 | 1749 | NYSE | URI | Thu, Dec 2, 2004 | 18.22 | 18.27 | 18.00 | 18.12 | 1748 | NYSE | URI | Wed, Dec 1, 2004 | 17.87 | 18.38 | 17.86 | 18.22 | 1747 | NYSE | URI | Tue, Nov 30, 2004 | 17.72 | 18.07 | 17.43 | 17.87 | 1746 | NYSE | URI | Mon, Nov 29, 2004 | 18.10 | 18.10 | 17.59 | 17.62 | 1745 | NYSE | URI | Fri, Nov 26, 2004 | 18.27 | 18.27 | 17.87 | 17.88 | 1744 | NYSE | URI | Wed, Nov 24, 2004 | 17.42 | 18.22 | 17.40 | 18.19 | 1743 | NYSE | URI | Tue, Nov 23, 2004 | 17.04 | 17.43 | 16.90 | 17.42 | 1742 | NYSE | URI | Mon, Nov 22, 2004 | 16.70 | 16.96 | 16.52 | 16.94 | 1741 | NYSE | URI | Fri, Nov 19, 2004 | 17.11 | 17.11 | 16.51 | 16.60 | 1740 | NYSE | URI | Thu, Nov 18, 2004 | 17.00 | 17.17 | 16.65 | 17.10 | 1739 | NYSE | URI | Wed, Nov 17, 2004 | 17.11 | 17.38 | 16.99 | 16.99 | 1738 | NYSE | URI | Tue, Nov 16, 2004 | 16.77 | 17.10 | 16.65 | 16.93 | 1737 | NYSE | URI | Mon, Nov 15, 2004 | 16.51 | 16.97 | 16.47 | 16.87 | 1736 | NYSE | URI | Fri, Nov 12, 2004 | 16.58 | 16.58 | 16.37 | 16.50 | 1735 | NYSE | URI | Thu, Nov 11, 2004 | 16.68 | 16.79 | 16.25 | 16.58 | 1734 | NYSE | URI | Wed, Nov 10, 2004 | 16.80 | 16.85 | 16.50 | 16.70 | 1733 | NYSE | URI | Tue, Nov 9, 2004 | 16.90 | 16.90 | 16.57 | 16.80 | 1732 | NYSE | URI | Mon, Nov 8, 2004 | 16.57 | 16.92 | 16.57 | 16.83 | 1731 | NYSE | URI | Fri, Nov 5, 2004 | 16.70 | 16.76 | 16.55 | 16.67 | 1730 | NYSE | URI | Thu, Nov 4, 2004 | 16.30 | 16.57 | 16.15 | 16.54 | 1729 | NYSE | URI | Wed, Nov 3, 2004 | 15.85 | 16.46 | 15.70 | 16.40 | 1728 | NYSE | URI | Tue, Nov 2, 2004 | 16.00 | 16.09 | 15.60 | 15.70 | 1727 | NYSE | URI | Mon, Nov 1, 2004 | 15.51 | 15.85 | 15.31 | 15.85 | 1726 | NYSE | URI | Fri, Oct 29, 2004 | 15.50 | 15.68 | 15.34 | 15.45 | 1725 | NYSE | URI | Thu, Oct 28, 2004 | 15.80 | 15.87 | 15.42 | 15.61 | 1724 | NYSE | URI | Wed, Oct 27, 2004 | 15.80 | 15.90 | 15.66 | 15.86 | 1723 | NYSE | URI | Tue, Oct 26, 2004 | 15.60 | 15.95 | 15.25 | 15.85 | 1722 | NYSE | URI | Mon, Oct 25, 2004 | 15.48 | 15.84 | 15.23 | 15.47 | 1721 | NYSE | URI | Fri, Oct 22, 2004 | 15.92 | 16.04 | 15.51 | 15.62 | 1720 | NYSE | URI | Thu, Oct 21, 2004 | 15.90 | 16.05 | 15.68 | 15.83 | 1719 | NYSE | URI | Wed, Oct 20, 2004 | 15.50 | 16.09 | 15.40 | 15.96 | 1718 | NYSE | URI | Tue, Oct 19, 2004 | 16.15 | 16.25 | 15.52 | 15.52 | 1717 | NYSE | URI | Mon, Oct 18, 2004 | 15.59 | 16.15 | 15.37 | 16.15 | 1716 | NYSE | URI | Fri, Oct 15, 2004 | 15.45 | 15.88 | 15.33 | 15.69 | 1715 | NYSE | URI | Thu, Oct 14, 2004 | 15.54 | 15.75 | 15.32 | 15.44 | 1714 | NYSE | URI | Wed, Oct 13, 2004 | 15.66 | 15.73 | 15.31 | 15.58 | 1713 | NYSE | URI | Tue, Oct 12, 2004 | 15.65 | 15.69 | 15.37 | 15.60 | 1712 | NYSE | URI | Mon, Oct 11, 2004 | 15.88 | 15.88 | 15.57 | 15.65 | 1711 | NYSE | URI | Fri, Oct 8, 2004 | 16.10 | 16.11 | 15.85 | 15.88 | 1710 | NYSE | URI | Thu, Oct 7, 2004 | 16.15 | 16.33 | 15.90 | 16.20 | 1709 | NYSE | URI | Wed, Oct 6, 2004 | 16.10 | 16.30 | 15.81 | 16.30 | 1708 | NYSE | URI | Tue, Oct 5, 2004 | 15.80 | 16.25 | 15.67 | 16.17 | 1707 | NYSE | URI | Mon, Oct 4, 2004 | 15.50 | 15.90 | 15.09 | 15.87 | 1706 | NYSE | URI | Fri, Oct 1, 2004 | 15.89 | 15.99 | 15.09 | 15.20 | 1705 | NYSE | URI | Thu, Sep 30, 2004 | 15.44 | 16.00 | 15.33 | 15.89 | 1704 | NYSE | URI | Wed, Sep 29, 2004 | 14.40 | 15.60 | 14.30 | 15.40 | 1703 | NYSE | URI | Tue, Sep 28, 2004 | 15.66 | 15.90 | 14.22 | 14.30 | 1702 | NYSE | URI | Mon, Sep 27, 2004 | 16.00 | 16.00 | 15.74 | 15.74 | 1701 | NYSE | URI | Fri, Sep 24, 2004 | 16.06 | 16.25 | 15.92 | 16.10 | 1700 | NYSE | URI | Thu, Sep 23, 2004 | 15.91 | 16.14 | 15.75 | 16.02 | 1699 | NYSE | URI | Wed, Sep 22, 2004 | 16.10 | 16.10 | 15.72 | 15.90 | 1698 | NYSE | URI | Tue, Sep 21, 2004 | 15.85 | 16.30 | 15.81 | 16.17 | 1697 | NYSE | URI | Mon, Sep 20, 2004 | 15.60 | 15.82 | 15.60 | 15.73 | 1696 | NYSE | URI | Fri, Sep 17, 2004 | 16.00 | 16.05 | 15.54 | 15.61 | 1695 | NYSE | URI | Thu, Sep 16, 2004 | 15.45 | 15.94 | 15.45 | 15.90 | 1694 | NYSE | URI | Wed, Sep 15, 2004 | 15.30 | 15.63 | 15.30 | 15.60 | 1693 | NYSE | URI | Tue, Sep 14, 2004 | 15.31 | 15.34 | 15.01 | 15.25 | 1692 | NYSE | URI | Mon, Sep 13, 2004 | 15.23 | 15.31 | 15.09 | 15.28 | 1691 | NYSE | URI | Fri, Sep 10, 2004 | 15.15 | 15.25 | 14.87 | 15.16 | 1690 | NYSE | URI | Thu, Sep 9, 2004 | 15.20 | 15.22 | 14.95 | 15.11 | 1689 | NYSE | URI | Wed, Sep 8, 2004 | 14.97 | 15.42 | 14.95 | 15.20 | 1688 | NYSE | URI | Tue, Sep 7, 2004 | 15.07 | 15.35 | 14.86 | 14.95 | 1687 | NYSE | URI | Fri, Sep 3, 2004 | 14.57 | 15.26 | 14.57 | 15.03 | 1686 | NYSE | URI | Thu, Sep 2, 2004 | 14.52 | 14.84 | 14.41 | 14.67 | 1685 | NYSE | URI | Wed, Sep 1, 2004 | 15.00 | 15.50 | 14.38 | 14.51 | 1684 | NYSE | URI | Tue, Aug 31, 2004 | 15.95 | 16.25 | 13.95 | 14.69 | 1683 | NYSE | URI | Mon, Aug 30, 2004 | 20.30 | 20.30 | 15.90 | 16.00 | 1682 | NYSE | URI | Fri, Aug 27, 2004 | 20.47 | 20.50 | 20.26 | 20.39 | 1681 | NYSE | URI | Thu, Aug 26, 2004 | 20.17 | 20.49 | 20.09 | 20.40 | 1680 | NYSE | URI | Wed, Aug 25, 2004 | 20.02 | 20.22 | 19.93 | 20.07 | 1679 | NYSE | URI | Tue, Aug 24, 2004 | 20.10 | 20.25 | 19.83 | 20.02 | 1678 | NYSE | URI | Mon, Aug 23, 2004 | 20.19 | 20.35 | 19.76 | 19.95 | 1677 | NYSE | URI | Fri, Aug 20, 2004 | 19.61 | 20.24 | 19.61 | 20.18 | 1676 | NYSE | URI | Thu, Aug 19, 2004 | 19.70 | 19.82 | 19.27 | 19.51 | 1675 | NYSE | URI | Wed, Aug 18, 2004 | 19.17 | 19.95 | 19.05 | 19.89 | 1674 | NYSE | URI | Tue, Aug 17, 2004 | 19.55 | 19.63 | 19.26 | 19.26 | 1673 | NYSE | URI | Mon, Aug 16, 2004 | 18.73 | 19.30 | 18.71 | 19.30 | 1672 | NYSE | URI | Fri, Aug 13, 2004 | 18.82 | 18.95 | 18.60 | 18.70 | 1671 | NYSE | URI | Thu, Aug 12, 2004 | 19.05 | 19.10 | 18.75 | 18.85 | 1670 | NYSE | URI | Wed, Aug 11, 2004 | 19.20 | 19.38 | 18.80 | 19.25 | 1669 | NYSE | URI | Tue, Aug 10, 2004 | 19.10 | 19.34 | 19.05 | 19.20 | 1668 | NYSE | URI | Mon, Aug 9, 2004 | 18.99 | 19.11 | 18.75 | 18.93 | 1667 | NYSE | URI | Fri, Aug 6, 2004 | 19.25 | 19.25 | 18.81 | 19.04 | 1666 | NYSE | URI | Thu, Aug 5, 2004 | 19.74 | 19.74 | 19.34 | 19.34 | 1665 | NYSE | URI | Wed, Aug 4, 2004 | 19.75 | 20.10 | 19.36 | 19.80 | 1664 | NYSE | URI | Tue, Aug 3, 2004 | 20.00 | 20.22 | 19.90 | 20.00 | 1663 | NYSE | URI | Mon, Aug 2, 2004 | 19.44 | 20.00 | 19.31 | 20.00 | 1662 | NYSE | URI | Fri, Jul 30, 2004 | 19.92 | 19.94 | 19.75 | 19.84 | 1661 | NYSE | URI | Thu, Jul 29, 2004 | 19.67 | 19.97 | 19.56 | 19.92 | 1660 | NYSE | URI | Wed, Jul 28, 2004 | 19.78 | 19.78 | 19.13 | 19.64 | 1659 | NYSE | URI | Tue, Jul 27, 2004 | 19.56 | 19.90 | 19.40 | 19.74 | 1658 | NYSE | URI | Mon, Jul 26, 2004 | 19.43 | 19.73 | 19.28 | 19.54 | 1657 | NYSE | URI | Fri, Jul 23, 2004 | 19.67 | 19.72 | 19.32 | 19.33 | 1656 | NYSE | URI | Thu, Jul 22, 2004 | 19.51 | 19.84 | 19.50 | 19.72 | 1655 | NYSE | URI | Wed, Jul 21, 2004 | 20.00 | 20.54 | 19.06 | 19.45 | 1654 | NYSE | URI | Tue, Jul 20, 2004 | 17.87 | 19.00 | 17.84 | 18.99 | 1653 | NYSE | URI | Mon, Jul 19, 2004 | 18.00 | 18.00 | 17.61 | 17.72 | 1652 | NYSE | URI | Fri, Jul 16, 2004 | 18.05 | 18.16 | 17.90 | 17.94 | 1651 | NYSE | URI | Thu, Jul 15, 2004 | 18.10 | 18.12 | 17.85 | 18.00 | 1650 | NYSE | URI | Wed, Jul 14, 2004 | 18.17 | 18.17 | 17.92 | 18.13 | 1649 | NYSE | URI | Tue, Jul 13, 2004 | 18.05 | 18.39 | 17.96 | 18.17 | 1648 | NYSE | URI | Mon, Jul 12, 2004 | 17.64 | 18.17 | 17.54 | 18.05 | 1647 | NYSE | URI | Fri, Jul 9, 2004 | 17.80 | 17.88 | 17.61 | 17.63 | 1646 | NYSE | URI | Thu, Jul 8, 2004 | 17.35 | 17.84 | 17.35 | 17.68 | 1645 | NYSE | URI | Wed, Jul 7, 2004 | 17.12 | 17.59 | 17.12 | 17.51 | 1644 | NYSE | URI | Tue, Jul 6, 2004 | 17.50 | 17.50 | 17.13 | 17.20 | 1643 | NYSE | URI | Fri, Jul 2, 2004 | 17.63 | 17.63 | 17.21 | 17.53 | 1642 | NYSE | URI | Thu, Jul 1, 2004 | 17.99 | 18.05 | 17.56 | 17.62 | 1641 | NYSE | URI | Wed, Jun 30, 2004 | 17.98 | 18.03 | 17.74 | 17.89 | 1640 | NYSE | URI | Tue, Jun 29, 2004 | 17.88 | 18.15 | 17.79 | 18.00 | 1639 | NYSE | URI | Mon, Jun 28, 2004 | 17.68 | 17.98 | 17.50 | 17.79 | 1638 | NYSE | URI | Fri, Jun 25, 2004 | 17.25 | 17.70 | 17.17 | 17.70 | 1637 | NYSE | URI | Thu, Jun 24, 2004 | 17.50 | 17.50 | 17.05 | 17.15 | 1636 | NYSE | URI | Wed, Jun 23, 2004 | 17.20 | 17.37 | 16.92 | 17.30 | 1635 | NYSE | URI | Tue, Jun 22, 2004 | 17.22 | 17.32 | 16.99 | 17.16 | 1634 | NYSE | URI | Mon, Jun 21, 2004 | 16.92 | 17.20 | 16.76 | 17.12 | 1633 | NYSE | URI | Fri, Jun 18, 2004 | 16.98 | 17.09 | 16.77 | 16.92 | 1632 | NYSE | URI | Thu, Jun 17, 2004 | 16.92 | 17.09 | 16.60 | 16.98 | 1631 | NYSE | URI | Wed, Jun 16, 2004 | 17.08 | 17.15 | 16.70 | 16.75 | 1630 | NYSE | URI | Tue, Jun 15, 2004 | 16.89 | 17.10 | 16.67 | 16.88 | 1629 | NYSE | URI | Mon, Jun 14, 2004 | 16.89 | 16.94 | 16.68 | 16.79 | 1628 | NYSE | URI | Thu, Jun 10, 2004 | 16.69 | 17.02 | 16.55 | 16.99 | 1627 | NYSE | URI | Wed, Jun 9, 2004 | 17.39 | 17.42 | 16.43 | 16.49 | 1626 | NYSE | URI | Tue, Jun 8, 2004 | 17.09 | 17.55 | 17.00 | 17.39 | 1625 | NYSE | URI | Mon, Jun 7, 2004 | 17.03 | 17.08 | 16.77 | 17.07 | 1624 | NYSE | URI | Fri, Jun 4, 2004 | 16.88 | 17.16 | 16.62 | 16.85 | 1623 | NYSE | URI | Thu, Jun 3, 2004 | 17.08 | 17.08 | 16.60 | 16.60 | 1622 | NYSE | URI | Wed, Jun 2, 2004 | 17.40 | 17.50 | 17.05 | 17.08 | 1621 | NYSE | URI | Tue, Jun 1, 2004 | 16.87 | 17.19 | 16.80 | 17.15 | 1620 | NYSE | URI | Fri, May 28, 2004 | 16.91 | 17.10 | 16.70 | 17.10 | 1619 | NYSE | URI | Thu, May 27, 2004 | 16.58 | 17.09 | 16.50 | 17.03 | 1618 | NYSE | URI | Wed, May 26, 2004 | 16.40 | 16.60 | 16.15 | 16.59 | 1617 | NYSE | URI | Tue, May 25, 2004 | 16.20 | 16.51 | 16.03 | 16.40 | 1616 | NYSE | URI | Mon, May 24, 2004 | 16.05 | 16.38 | 15.90 | 16.27 | 1615 | NYSE | URI | Fri, May 21, 2004 | 16.10 | 16.31 | 15.84 | 15.89 | 1614 | NYSE | URI | Thu, May 20, 2004 | 16.16 | 16.28 | 15.62 | 16.01 | 1613 | NYSE | URI | Wed, May 19, 2004 | 16.35 | 16.64 | 16.05 | 16.18 | 1612 | NYSE | URI | Tue, May 18, 2004 | 16.03 | 16.15 | 15.70 | 16.05 | 1611 | NYSE | URI | Mon, May 17, 2004 | 15.96 | 16.37 | 15.73 | 16.03 | 1610 | NYSE | URI | Fri, May 14, 2004 | 16.50 | 16.60 | 16.08 | 16.08 | 1609 | NYSE | URI | Thu, May 13, 2004 | 16.50 | 16.64 | 16.25 | 16.48 | 1608 | NYSE | URI | Wed, May 12, 2004 | 16.89 | 16.89 | 16.09 | 16.71 | 1607 | NYSE | URI | Tue, May 11, 2004 | 16.99 | 17.20 | 16.71 | 17.00 | 1606 | NYSE | URI | Mon, May 10, 2004 | 17.23 | 17.30 | 16.75 | 17.00 | 1605 | NYSE | URI | Fri, May 7, 2004 | 17.71 | 17.79 | 17.06 | 17.30 | 1604 | NYSE | URI | Thu, May 6, 2004 | 17.80 | 18.00 | 17.35 | 17.81 | 1603 | NYSE | URI | Wed, May 5, 2004 | 17.91 | 18.12 | 17.68 | 18.02 | 1602 | NYSE | URI | Tue, May 4, 2004 | 17.72 | 18.27 | 17.24 | 17.90 | 1601 | NYSE | URI | Mon, May 3, 2004 | 17.20 | 17.93 | 17.12 | 17.74 | 1600 | NYSE | URI | Fri, Apr 30, 2004 | 17.75 | 17.75 | 17.19 | 17.20 | 1599 | NYSE | URI | Thu, Apr 29, 2004 | 18.10 | 18.30 | 17.16 | 17.75 | 1598 | NYSE | URI | Wed, Apr 28, 2004 | 18.57 | 18.57 | 18.00 | 18.10 | 1597 | NYSE | URI | Tue, Apr 27, 2004 | 18.95 | 18.96 | 18.32 | 18.60 | 1596 | NYSE | URI | Mon, Apr 26, 2004 | 19.28 | 19.34 | 18.73 | 18.95 | 1595 | NYSE | URI | Fri, Apr 23, 2004 | 19.57 | 19.66 | 19.05 | 19.27 | 1594 | NYSE | URI | Thu, Apr 22, 2004 | 17.10 | 19.94 | 17.10 | 19.87 | 1593 | NYSE | URI | Wed, Apr 21, 2004 | 16.90 | 16.91 | 16.45 | 16.85 | 1592 | NYSE | URI | Tue, Apr 20, 2004 | 16.95 | 17.15 | 16.76 | 16.76 | 1591 | NYSE | URI | Mon, Apr 19, 2004 | 17.20 | 17.20 | 16.75 | 16.85 | 1590 | NYSE | URI | Fri, Apr 16, 2004 | 16.98 | 17.30 | 16.71 | 17.20 | 1589 | NYSE | URI | Thu, Apr 15, 2004 | 17.25 | 17.39 | 16.73 | 16.98 | 1588 | NYSE | URI | Wed, Apr 14, 2004 | 17.32 | 17.39 | 16.99 | 17.11 | 1587 | NYSE | URI | Tue, Apr 13, 2004 | 17.81 | 17.85 | 17.26 | 17.32 | 1586 | NYSE | URI | Mon, Apr 12, 2004 | 17.29 | 17.75 | 17.28 | 17.66 | 1585 | NYSE | URI | Thu, Apr 8, 2004 | 17.98 | 17.98 | 17.22 | 17.29 | 1584 | NYSE | URI | Wed, Apr 7, 2004 | 17.86 | 17.91 | 17.51 | 17.73 | 1583 | NYSE | URI | Tue, Apr 6, 2004 | 17.97 | 18.16 | 17.67 | 17.71 | 1582 | NYSE | URI | Mon, Apr 5, 2004 | 18.02 | 18.25 | 17.72 | 17.96 | 1581 | NYSE | URI | Fri, Apr 2, 2004 | 18.45 | 19.24 | 18.45 | 19.02 | 1580 | NYSE | URI | Thu, Apr 1, 2004 | 17.72 | 18.48 | 17.68 | 18.20 | 1579 | NYSE | URI | Wed, Mar 31, 2004 | 17.75 | 17.91 | 17.51 | 17.77 | 1578 | NYSE | URI | Tue, Mar 30, 2004 | 17.31 | 17.82 | 17.29 | 17.78 | 1577 | NYSE | URI | Mon, Mar 29, 2004 | 17.15 | 17.52 | 17.10 | 17.31 | 1576 | NYSE | URI | Fri, Mar 26, 2004 | 17.12 | 17.33 | 17.03 | 17.14 | 1575 | NYSE | URI | Thu, Mar 25, 2004 | 16.85 | 17.32 | 16.85 | 17.26 | 1574 | NYSE | URI | Wed, Mar 24, 2004 | 16.79 | 17.00 | 16.65 | 16.76 | 1573 | NYSE | URI | Tue, Mar 23, 2004 | 16.83 | 17.04 | 16.72 | 16.82 | 1572 | NYSE | URI | Mon, Mar 22, 2004 | 17.34 | 17.34 | 16.58 | 16.63 | 1571 | NYSE | URI | Fri, Mar 19, 2004 | 17.50 | 17.59 | 17.23 | 17.34 | 1570 | NYSE | URI | Thu, Mar 18, 2004 | 17.35 | 17.54 | 17.21 | 17.50 | 1569 | NYSE | URI | Wed, Mar 17, 2004 | 17.02 | 17.42 | 17.02 | 17.39 | 1568 | NYSE | URI | Tue, Mar 16, 2004 | 17.04 | 17.32 | 17.00 | 17.00 | 1567 | NYSE | URI | Mon, Mar 15, 2004 | 17.20 | 17.36 | 16.95 | 17.03 | 1566 | NYSE | URI | Fri, Mar 12, 2004 | 16.87 | 17.36 | 16.83 | 17.36 | 1565 | NYSE | URI | Thu, Mar 11, 2004 | 16.97 | 17.18 | 16.80 | 16.86 | 1564 | NYSE | URI | Wed, Mar 10, 2004 | 17.10 | 17.44 | 16.90 | 17.00 | 1563 | NYSE | URI | Tue, Mar 9, 2004 | 16.92 | 17.07 | 16.65 | 17.06 | 1562 | NYSE | URI | Mon, Mar 8, 2004 | 17.01 | 17.33 | 16.88 | 16.92 | 1561 | NYSE | URI | Fri, Mar 5, 2004 | 16.61 | 17.05 | 16.56 | 17.00 | 1560 | NYSE | URI | Thu, Mar 4, 2004 | 16.92 | 17.01 | 16.63 | 16.71 | 1559 | NYSE | URI | Wed, Mar 3, 2004 | 17.23 | 17.23 | 16.71 | 17.17 | 1558 | NYSE | URI | Tue, Mar 2, 2004 | 17.48 | 17.65 | 17.10 | 17.20 | 1557 | NYSE | URI | Mon, Mar 1, 2004 | 17.54 | 17.88 | 17.54 | 17.70 | 1556 | NYSE | URI | Fri, Feb 27, 2004 | 17.40 | 17.67 | 17.00 | 17.54 | 1555 | NYSE | URI | Thu, Feb 26, 2004 | 16.38 | 18.06 | 16.25 | 17.40 | 1554 | NYSE | URI | Wed, Feb 25, 2004 | 19.25 | 19.55 | 15.76 | 16.38 | 1553 | NYSE | URI | Tue, Feb 24, 2004 | 20.48 | 20.50 | 19.90 | 20.06 | 1552 | NYSE | URI | Mon, Feb 23, 2004 | 21.40 | 21.40 | 20.60 | 20.63 | 1551 | NYSE | URI | Fri, Feb 20, 2004 | 21.60 | 21.63 | 20.99 | 21.29 | 1550 | NYSE | URI | Thu, Feb 19, 2004 | 22.08 | 22.20 | 21.29 | 21.60 | 1549 | NYSE | URI | Wed, Feb 18, 2004 | 22.30 | 22.37 | 21.90 | 22.00 | 1548 | NYSE | URI | Tue, Feb 17, 2004 | 21.60 | 22.37 | 21.60 | 22.25 | 1547 | NYSE | URI | Fri, Feb 13, 2004 | 21.99 | 22.23 | 21.12 | 21.48 | 1546 | NYSE | URI | Thu, Feb 12, 2004 | 21.90 | 22.14 | 21.72 | 21.98 | 1545 | NYSE | URI | Wed, Feb 11, 2004 | 21.70 | 21.96 | 21.56 | 21.95 | 1544 | NYSE | URI | Tue, Feb 10, 2004 | 22.00 | 22.10 | 21.50 | 21.78 | 1543 | NYSE | URI | Mon, Feb 9, 2004 | 21.85 | 22.15 | 21.79 | 22.10 | 1542 | NYSE | URI | Fri, Feb 6, 2004 | 21.40 | 21.98 | 21.37 | 21.82 | 1541 | NYSE | URI | Thu, Feb 5, 2004 | 21.06 | 21.48 | 20.98 | 21.30 | 1540 | NYSE | URI | Wed, Feb 4, 2004 | 21.05 | 21.21 | 20.70 | 20.86 | 1539 | NYSE | URI | Tue, Feb 3, 2004 | 22.31 | 22.43 | 20.85 | 21.20 | 1538 | NYSE | URI | Mon, Feb 2, 2004 | 22.40 | 22.68 | 22.21 | 22.41 | 1537 | NYSE | URI | Fri, Jan 30, 2004 | 22.13 | 22.41 | 21.76 | 22.40 | 1536 | NYSE | URI | Thu, Jan 29, 2004 | 22.92 | 22.93 | 22.01 | 22.14 | 1535 | NYSE | URI | Wed, Jan 28, 2004 | 23.17 | 23.24 | 22.88 | 22.97 | 1534 | NYSE | URI | Tue, Jan 27, 2004 | 23.20 | 23.35 | 22.95 | 23.17 | 1533 | NYSE | URI | Mon, Jan 26, 2004 | 23.00 | 23.29 | 22.69 | 23.20 | 1532 | NYSE | URI | Fri, Jan 23, 2004 | 22.76 | 23.06 | 22.70 | 23.00 | 1531 | NYSE | URI | Thu, Jan 22, 2004 | 22.64 | 22.84 | 22.24 | 22.81 | 1530 | NYSE | URI | Wed, Jan 21, 2004 | 21.00 | 22.99 | 20.80 | 22.64 | 1529 | NYSE | URI | Tue, Jan 20, 2004 | 20.98 | 21.05 | 20.77 | 20.98 | 1528 | NYSE | URI | Fri, Jan 16, 2004 | 20.86 | 20.97 | 20.63 | 20.79 | 1527 | NYSE | URI | Thu, Jan 15, 2004 | 20.68 | 20.80 | 20.40 | 20.61 | 1526 | NYSE | URI | Wed, Jan 14, 2004 | 20.60 | 20.81 | 20.55 | 20.78 | 1525 | NYSE | URI | Tue, Jan 13, 2004 | 20.52 | 20.52 | 20.20 | 20.51 | 1524 | NYSE | URI | Mon, Jan 12, 2004 | 20.30 | 20.43 | 20.05 | 20.42 | 1523 | NYSE | URI | Fri, Jan 9, 2004 | 20.45 | 20.60 | 20.19 | 20.25 | 1522 | NYSE | URI | Thu, Jan 8, 2004 | 20.19 | 20.75 | 20.19 | 20.60 | 1521 | NYSE | URI | Wed, Jan 7, 2004 | 20.04 | 20.26 | 19.96 | 20.24 | 1520 | NYSE | URI | Tue, Jan 6, 2004 | 19.90 | 20.24 | 19.77 | 20.04 | 1519 | NYSE | URI | Mon, Jan 5, 2004 | 20.00 | 20.20 | 19.64 | 19.80 | 1518 | NYSE | URI | Fri, Jan 2, 2004 | 19.36 | 19.98 | 19.30 | 19.96 | 1517 | NYSE | URI | Wed, Dec 31, 2003 | 19.75 | 19.85 | 19.26 | 19.26 | 1516 | NYSE | URI | Tue, Dec 30, 2003 | 19.64 | 19.85 | 19.53 | 19.85 | 1515 | NYSE | URI | Mon, Dec 29, 2003 | 19.49 | 19.74 | 19.39 | 19.74 | 1514 | NYSE | URI | Fri, Dec 26, 2003 | 19.41 | 19.55 | 19.31 | 19.47 | 1513 | NYSE | URI | Wed, Dec 24, 2003 | 19.36 | 19.49 | 19.31 | 19.41 | 1512 | NYSE | URI | Tue, Dec 23, 2003 | 19.50 | 19.57 | 19.25 | 19.46 | 1511 | NYSE | URI | Mon, Dec 22, 2003 | 19.25 | 19.50 | 19.22 | 19.49 | 1510 | NYSE | URI | Fri, Dec 19, 2003 | 19.02 | 19.30 | 18.71 | 19.30 | 1509 | NYSE | URI | Thu, Dec 18, 2003 | 18.89 | 19.10 | 18.80 | 19.07 | 1508 | NYSE | URI | Wed, Dec 17, 2003 | 18.73 | 18.83 | 18.50 | 18.79 | 1507 | NYSE | URI | Tue, Dec 16, 2003 | 18.51 | 18.77 | 18.26 | 18.72 | 1506 | NYSE | URI | Mon, Dec 15, 2003 | 19.20 | 19.20 | 18.40 | 18.41 | 1505 | NYSE | URI | Fri, Dec 12, 2003 | 19.03 | 19.11 | 18.86 | 19.06 | 1504 | NYSE | URI | Thu, Dec 11, 2003 | 18.42 | 19.09 | 18.42 | 19.09 | 1503 | NYSE | URI | Wed, Dec 10, 2003 | 18.46 | 18.67 | 18.19 | 18.52 | 1502 | NYSE | URI | Tue, Dec 9, 2003 | 18.95 | 19.04 | 18.24 | 18.28 | 1501 | NYSE | URI | Mon, Dec 8, 2003 | 18.53 | 18.97 | 18.53 | 18.97 | 1500 | NYSE | URI | Fri, Dec 5, 2003 | 18.76 | 18.95 | 18.60 | 18.73 | 1499 | NYSE | URI | Thu, Dec 4, 2003 | 18.78 | 19.06 | 18.47 | 18.96 | 1498 | NYSE | URI | Wed, Dec 3, 2003 | 19.25 | 19.53 | 18.67 | 18.78 | 1497 | NYSE | URI | Tue, Dec 2, 2003 | 18.98 | 19.12 | 18.79 | 19.00 | 1496 | NYSE | URI | Mon, Dec 1, 2003 | 18.53 | 18.95 | 18.53 | 18.91 | 1495 | NYSE | URI | Fri, Nov 28, 2003 | 18.60 | 18.71 | 18.52 | 18.52 | 1494 | NYSE | URI | Wed, Nov 26, 2003 | 18.75 | 18.83 | 18.45 | 18.72 | 1493 | NYSE | URI | Tue, Nov 25, 2003 | 18.05 | 18.72 | 18.00 | 18.70 | 1492 | NYSE | URI | Mon, Nov 24, 2003 | 17.65 | 18.12 | 17.65 | 18.00 | 1491 | NYSE | URI | Fri, Nov 21, 2003 | 17.60 | 17.88 | 17.58 | 17.63 | 1490 | NYSE | URI | Thu, Nov 20, 2003 | 17.70 | 17.85 | 17.41 | 17.45 | 1489 | NYSE | URI | Wed, Nov 19, 2003 | 17.90 | 17.99 | 17.80 | 17.90 | 1488 | NYSE | URI | Tue, Nov 18, 2003 | 18.00 | 18.27 | 17.90 | 17.90 | 1487 | NYSE | URI | Mon, Nov 17, 2003 | 17.90 | 18.10 | 17.80 | 18.08 | 1486 | NYSE | URI | Fri, Nov 14, 2003 | 18.51 | 18.62 | 18.07 | 18.14 | 1485 | NYSE | URI | Thu, Nov 13, 2003 | 18.26 | 18.57 | 18.08 | 18.56 | 1484 | NYSE | URI | Wed, Nov 12, 2003 | 17.65 | 18.36 | 17.65 | 18.26 | 1483 | NYSE | URI | Tue, Nov 11, 2003 | 18.00 | 18.12 | 17.73 | 17.75 | 1482 | NYSE | URI | Mon, Nov 10, 2003 | 18.50 | 18.60 | 18.00 | 18.01 | 1481 | NYSE | URI | Fri, Nov 7, 2003 | 18.33 | 18.56 | 18.33 | 18.51 | 1480 | NYSE | URI | Thu, Nov 6, 2003 | 18.02 | 18.35 | 18.00 | 18.34 | 1479 | NYSE | URI | Wed, Nov 5, 2003 | 17.83 | 18.16 | 17.83 | 18.11 | 1478 | NYSE | URI | Tue, Nov 4, 2003 | 17.84 | 18.34 | 17.80 | 17.98 | 1477 | NYSE | URI | Mon, Nov 3, 2003 | 17.45 | 18.05 | 17.45 | 17.85 | 1476 | NYSE | URI | Fri, Oct 31, 2003 | 17.26 | 17.47 | 17.16 | 17.42 | 1475 | NYSE | URI | Thu, Oct 30, 2003 | 17.16 | 17.34 | 17.04 | 17.26 | 1474 | NYSE | URI | Wed, Oct 29, 2003 | 17.05 | 17.15 | 16.96 | 17.03 | 1473 | NYSE | URI | Tue, Oct 28, 2003 | 17.23 | 17.23 | 16.50 | 17.05 | 1472 | NYSE | URI | Mon, Oct 27, 2003 | 16.70 | 17.30 | 16.68 | 17.23 | 1471 | NYSE | URI | Fri, Oct 24, 2003 | 16.50 | 16.87 | 16.30 | 16.65 | 1470 | NYSE | URI | Thu, Oct 23, 2003 | 15.87 | 16.89 | 15.69 | 16.60 | 1469 | NYSE | URI | Wed, Oct 22, 2003 | 16.44 | 16.44 | 15.62 | 15.67 | 1468 | NYSE | URI | Tue, Oct 21, 2003 | 16.50 | 16.64 | 16.31 | 16.56 | 1467 | NYSE | URI | Mon, Oct 20, 2003 | 16.81 | 16.89 | 16.31 | 16.45 | 1466 | NYSE | URI | Fri, Oct 17, 2003 | 16.85 | 16.96 | 16.48 | 16.84 | 1465 | NYSE | URI | Thu, Oct 16, 2003 | 16.61 | 16.94 | 16.61 | 16.75 | 1464 | NYSE | URI | Wed, Oct 15, 2003 | 17.23 | 17.23 | 16.58 | 16.61 | 1463 | NYSE | URI | Tue, Oct 14, 2003 | 17.20 | 17.45 | 17.20 | 17.20 | 1462 | NYSE | URI | Mon, Oct 13, 2003 | 17.20 | 17.47 | 17.00 | 17.15 | 1461 | NYSE | URI | Fri, Oct 10, 2003 | 16.84 | 17.05 | 16.60 | 17.00 | 1460 | NYSE | URI | Thu, Oct 9, 2003 | 16.65 | 16.77 | 16.30 | 16.66 | 1459 | NYSE | URI | Wed, Oct 8, 2003 | 16.94 | 17.00 | 16.64 | 16.64 | 1458 | NYSE | URI | Tue, Oct 7, 2003 | 17.10 | 17.20 | 16.80 | 16.94 | 1457 | NYSE | URI | Mon, Oct 6, 2003 | 16.75 | 17.14 | 16.70 | 17.10 | 1456 | NYSE | URI | Fri, Oct 3, 2003 | 16.75 | 17.00 | 16.71 | 16.79 | 1455 | NYSE | URI | Thu, Oct 2, 2003 | 16.64 | 16.65 | 16.30 | 16.40 | 1454 | NYSE | URI | Wed, Oct 1, 2003 | 16.09 | 16.65 | 16.09 | 16.54 | 1453 | NYSE | URI | Tue, Sep 30, 2003 | 16.05 | 16.34 | 15.90 | 16.09 | 1452 | NYSE | URI | Mon, Sep 29, 2003 | 16.32 | 16.45 | 16.10 | 16.30 | 1451 | NYSE | URI | Fri, Sep 26, 2003 | 16.73 | 16.74 | 16.08 | 16.12 | 1450 | NYSE | URI | Thu, Sep 25, 2003 | 17.60 | 17.60 | 16.69 | 16.80 | 1449 | NYSE | URI | Wed, Sep 24, 2003 | 18.07 | 18.09 | 17.40 | 17.43 | 1448 | NYSE | URI | Tue, Sep 23, 2003 | 17.85 | 18.10 | 17.76 | 17.87 | 1447 | NYSE | URI | Mon, Sep 22, 2003 | 18.48 | 18.50 | 17.99 | 18.00 | 1446 | NYSE | URI | Fri, Sep 19, 2003 | 18.26 | 18.59 | 18.10 | 18.58 | 1445 | NYSE | URI | Thu, Sep 18, 2003 | 17.20 | 18.15 | 17.13 | 18.09 | 1444 | NYSE | URI | Wed, Sep 17, 2003 | 17.87 | 17.87 | 17.01 | 17.11 | 1443 | NYSE | URI | Tue, Sep 16, 2003 | 17.80 | 18.05 | 17.60 | 17.87 | 1442 | NYSE | URI | Mon, Sep 15, 2003 | 18.00 | 18.00 | 17.54 | 17.58 | 1441 | NYSE | URI | Fri, Sep 12, 2003 | 17.70 | 18.12 | 17.50 | 17.91 | 1440 | NYSE | URI | Thu, Sep 11, 2003 | 17.83 | 18.05 | 17.71 | 17.80 | 1439 | NYSE | URI | Wed, Sep 10, 2003 | 18.20 | 18.20 | 17.39 | 17.58 | 1438 | NYSE | URI | Tue, Sep 9, 2003 | 17.66 | 18.24 | 17.61 | 18.22 | 1437 | NYSE | URI | Mon, Sep 8, 2003 | 17.36 | 18.00 | 17.36 | 17.86 | 1436 | NYSE | URI | Fri, Sep 5, 2003 | 17.19 | 17.50 | 17.10 | 17.35 | 1435 | NYSE | URI | Thu, Sep 4, 2003 | 17.16 | 17.30 | 16.85 | 17.24 | 1434 | NYSE | URI | Wed, Sep 3, 2003 | 17.20 | 17.46 | 17.01 | 17.01 | 1433 | NYSE | URI | Tue, Sep 2, 2003 | 16.95 | 17.10 | 16.60 | 17.00 | 1432 | NYSE | URI | Fri, Aug 29, 2003 | 16.21 | 17.15 | 16.21 | 16.88 | 1431 | NYSE | URI | Thu, Aug 28, 2003 | 16.04 | 16.36 | 15.86 | 16.21 | 1430 | NYSE | URI | Wed, Aug 27, 2003 | 15.94 | 16.11 | 15.80 | 16.04 | 1429 | NYSE | URI | Tue, Aug 26, 2003 | 15.98 | 16.18 | 15.41 | 15.90 | 1428 | NYSE | URI | Mon, Aug 25, 2003 | 16.50 | 16.55 | 15.90 | 15.98 | 1427 | NYSE | URI | Fri, Aug 22, 2003 | 17.00 | 17.35 | 16.44 | 16.60 | 1426 | NYSE | URI | Thu, Aug 21, 2003 | 16.45 | 17.40 | 16.40 | 16.95 | 1425 | NYSE | URI | Wed, Aug 20, 2003 | 16.00 | 16.71 | 15.75 | 16.45 | 1424 | NYSE | URI | Tue, Aug 19, 2003 | 15.35 | 16.08 | 15.34 | 15.95 | 1423 | NYSE | URI | Mon, Aug 18, 2003 | 15.20 | 15.36 | 15.03 | 15.35 | 1422 | NYSE | URI | Fri, Aug 15, 2003 | 14.50 | 15.20 | 14.45 | 15.20 | 1421 | NYSE | URI | Thu, Aug 14, 2003 | 14.68 | 14.68 | 14.36 | 14.40 | 1420 | NYSE | URI | Wed, Aug 13, 2003 | 14.90 | 14.90 | 14.54 | 14.60 | 1419 | NYSE | URI | Tue, Aug 12, 2003 | 14.56 | 14.86 | 14.15 | 14.80 | 1418 | NYSE | URI | Mon, Aug 11, 2003 | 14.05 | 14.68 | 14.05 | 14.46 | 1417 | NYSE | URI | Fri, Aug 8, 2003 | 13.52 | 14.08 | 13.52 | 13.95 | 1416 | NYSE | URI | Thu, Aug 7, 2003 | 13.77 | 13.77 | 13.25 | 13.51 | 1415 | NYSE | URI | Wed, Aug 6, 2003 | 13.62 | 14.01 | 13.32 | 13.73 | 1414 | NYSE | URI | Tue, Aug 5, 2003 | 14.17 | 14.25 | 13.60 | 13.62 | 1413 | NYSE | URI | Mon, Aug 4, 2003 | 14.41 | 14.49 | 13.70 | 14.07 | 1412 | NYSE | URI | Fri, Aug 1, 2003 | 14.40 | 14.70 | 14.37 | 14.51 | 1411 | NYSE | URI | Thu, Jul 31, 2003 | 13.93 | 14.57 | 13.75 | 14.50 | 1410 | NYSE | URI | Wed, Jul 30, 2003 | 13.74 | 13.90 | 13.45 | 13.83 | 1409 | NYSE | URI | Tue, Jul 29, 2003 | 14.10 | 14.25 | 13.39 | 13.74 | 1408 | NYSE | URI | Mon, Jul 28, 2003 | 13.84 | 14.34 | 13.81 | 14.09 | 1407 | NYSE | URI | Fri, Jul 25, 2003 | 13.70 | 13.89 | 13.30 | 13.84 | 1406 | NYSE | URI | Thu, Jul 24, 2003 | 14.78 | 14.78 | 13.00 | 13.60 | 1405 | NYSE | URI | Wed, Jul 23, 2003 | 15.00 | 15.05 | 14.55 | 14.77 | 1404 | NYSE | URI | Tue, Jul 22, 2003 | 14.35 | 15.15 | 14.30 | 15.00 | 1403 | NYSE | URI | Mon, Jul 21, 2003 | 14.70 | 14.78 | 14.05 | 14.31 | 1402 | NYSE | URI | Fri, Jul 18, 2003 | 14.52 | 14.95 | 14.51 | 14.80 | 1401 | NYSE | URI | Thu, Jul 17, 2003 | 15.16 | 15.33 | 14.42 | 14.42 | 1400 | NYSE | URI | Wed, Jul 16, 2003 | 15.50 | 15.50 | 15.00 | 15.20 | 1399 | NYSE | URI | Tue, Jul 15, 2003 | 15.61 | 15.82 | 15.30 | 15.44 | 1398 | NYSE | URI | Mon, Jul 14, 2003 | 15.14 | 15.69 | 15.14 | 15.51 | 1397 | NYSE | URI | Fri, Jul 11, 2003 | 14.49 | 15.19 | 14.49 | 15.06 | 1396 | NYSE | URI | Thu, Jul 10, 2003 | 14.92 | 14.95 | 14.25 | 14.49 | 1395 | NYSE | URI | Wed, Jul 9, 2003 | 14.82 | 15.10 | 14.61 | 15.02 | 1394 | NYSE | URI | Tue, Jul 8, 2003 | 14.39 | 15.08 | 14.39 | 14.97 | 1393 | NYSE | URI | Mon, Jul 7, 2003 | 14.13 | 14.72 | 14.13 | 14.49 | 1392 | NYSE | URI | Thu, Jul 3, 2003 | 14.00 | 14.36 | 13.95 | 14.03 | 1391 | NYSE | URI | Wed, Jul 2, 2003 | 14.15 | 14.20 | 14.05 | 14.08 | 1390 | NYSE | URI | Tue, Jul 1, 2003 | 13.95 | 14.51 | 13.88 | 14.15 | 1389 | NYSE | URI | Mon, Jun 30, 2003 | 13.88 | 14.00 | 13.75 | 13.89 | 1388 | NYSE | URI | Fri, Jun 27, 2003 | 14.10 | 14.20 | 13.50 | 13.82 | 1387 | NYSE | URI | Thu, Jun 26, 2003 | 13.83 | 14.10 | 13.50 | 14.10 | 1386 | NYSE | URI | Wed, Jun 25, 2003 | 14.01 | 14.15 | 13.76 | 13.83 | 1385 | NYSE | URI | Tue, Jun 24, 2003 | 13.79 | 14.10 | 13.79 | 14.00 | 1384 | NYSE | URI | Mon, Jun 23, 2003 | 13.95 | 13.96 | 13.50 | 13.79 | 1383 | NYSE | URI | Fri, Jun 20, 2003 | 14.10 | 14.27 | 13.95 | 14.00 | 1382 | NYSE | URI | Thu, Jun 19, 2003 | 14.30 | 14.60 | 13.90 | 14.02 | 1381 | NYSE | URI | Wed, Jun 18, 2003 | 14.60 | 14.60 | 14.20 | 14.35 | 1380 | NYSE | URI | Tue, Jun 17, 2003 | 14.70 | 14.75 | 14.45 | 14.55 | 1379 | NYSE | URI | Mon, Jun 16, 2003 | 14.33 | 14.60 | 14.30 | 14.51 | 1378 | NYSE | URI | Fri, Jun 13, 2003 | 14.38 | 14.45 | 14.00 | 14.23 | 1377 | NYSE | URI | Thu, Jun 12, 2003 | 14.25 | 14.53 | 14.22 | 14.39 | 1376 | NYSE | URI | Wed, Jun 11, 2003 | 13.98 | 14.37 | 13.70 | 14.27 | 1375 | NYSE | URI | Tue, Jun 10, 2003 | 13.23 | 13.90 | 13.23 | 13.88 | 1374 | NYSE | URI | Mon, Jun 9, 2003 | 13.85 | 13.86 | 13.16 | 13.23 | 1373 | NYSE | URI | Fri, Jun 6, 2003 | 13.85 | 14.50 | 13.82 | 13.83 | 1372 | NYSE | URI | Thu, Jun 5, 2003 | 13.75 | 13.81 | 13.55 | 13.75 | 1371 | NYSE | URI | Wed, Jun 4, 2003 | 13.06 | 13.75 | 13.03 | 13.75 | 1370 | NYSE | URI | Tue, Jun 3, 2003 | 12.99 | 13.18 | 12.95 | 13.05 | 1369 | NYSE | URI | Mon, Jun 2, 2003 | 13.08 | 13.53 | 12.70 | 13.09 | 1368 | NYSE | URI | Fri, May 30, 2003 | 12.34 | 13.01 | 12.34 | 12.78 | 1367 | NYSE | URI | Thu, May 29, 2003 | 12.13 | 12.39 | 12.03 | 12.24 | 1366 | NYSE | URI | Wed, May 28, 2003 | 12.00 | 12.36 | 11.92 | 12.23 | 1365 | NYSE | URI | Tue, May 27, 2003 | 11.60 | 12.00 | 11.57 | 11.85 | 1364 | NYSE | URI | Fri, May 23, 2003 | 11.50 | 11.76 | 11.45 | 11.70 | 1363 | NYSE | URI | Thu, May 22, 2003 | 11.59 | 11.70 | 11.33 | 11.53 | 1362 | NYSE | URI | Wed, May 21, 2003 | 11.34 | 11.70 | 11.25 | 11.59 | 1361 | NYSE | URI | Tue, May 20, 2003 | 11.44 | 11.56 | 11.15 | 11.24 | 1360 | NYSE | URI | Mon, May 19, 2003 | 11.55 | 11.66 | 11.40 | 11.43 | 1359 | NYSE | URI | Fri, May 16, 2003 | 11.45 | 11.80 | 11.41 | 11.75 | 1358 | NYSE | URI | Thu, May 15, 2003 | 10.51 | 11.70 | 10.51 | 11.70 | 1357 | NYSE | URI | Wed, May 14, 2003 | 10.45 | 10.54 | 10.36 | 10.49 | 1356 | NYSE | URI | Tue, May 13, 2003 | 10.30 | 10.65 | 10.26 | 10.45 | 1355 | NYSE | URI | Mon, May 12, 2003 | 10.38 | 10.58 | 10.16 | 10.40 | 1354 | NYSE | URI | Fri, May 9, 2003 | 10.57 | 10.73 | 10.50 | 10.52 | 1353 | NYSE | URI | Thu, May 8, 2003 | 10.45 | 10.60 | 10.39 | 10.55 | 1352 | NYSE | URI | Wed, May 7, 2003 | 10.55 | 10.70 | 10.40 | 10.55 | 1351 | NYSE | URI | Tue, May 6, 2003 | 10.30 | 10.77 | 10.27 | 10.55 | 1350 | NYSE | URI | Mon, May 5, 2003 | 10.27 | 10.30 | 10.03 | 10.30 | 1349 | NYSE | URI | Fri, May 2, 2003 | 10.10 | 10.40 | 10.02 | 10.17 | 1348 | NYSE | URI | Thu, May 1, 2003 | 10.20 | 10.28 | 10.01 | 10.08 | 1347 | NYSE | URI | Wed, Apr 30, 2003 | 10.35 | 10.35 | 10.15 | 10.30 | 1346 | NYSE | URI | Tue, Apr 29, 2003 | 10.05 | 10.48 | 10.00 | 10.35 | 1345 | NYSE | URI | Mon, Apr 28, 2003 | 9.62 | 10.15 | 9.57 | 10.05 | 1344 | NYSE | URI | Fri, Apr 25, 2003 | 10.50 | 10.52 | 9.76 | 9.90 | 1343 | NYSE | URI | Thu, Apr 24, 2003 | 10.69 | 10.83 | 10.33 | 10.65 | 1342 | NYSE | URI | Wed, Apr 23, 2003 | 10.57 | 10.79 | 10.55 | 10.75 | 1341 | NYSE | URI | Tue, Apr 22, 2003 | 10.70 | 10.70 | 10.40 | 10.40 | 1340 | NYSE | URI | Mon, Apr 21, 2003 | 10.50 | 10.76 | 10.32 | 10.76 | 1339 | NYSE | URI | Thu, Apr 17, 2003 | 10.40 | 10.67 | 10.35 | 10.47 | 1338 | NYSE | URI | Wed, Apr 16, 2003 | 10.65 | 10.76 | 10.39 | 10.40 | 1337 | NYSE | URI | Tue, Apr 15, 2003 | 10.09 | 10.68 | 10.05 | 10.55 | 1336 | NYSE | URI | Mon, Apr 14, 2003 | 9.98 | 10.10 | 9.88 | 10.08 | 1335 | NYSE | URI | Fri, Apr 11, 2003 | 10.10 | 10.10 | 9.80 | 9.95 | 1334 | NYSE | URI | Thu, Apr 10, 2003 | 9.81 | 10.25 | 9.79 | 10.00 | 1333 | NYSE | URI | Wed, Apr 9, 2003 | 9.70 | 10.00 | 9.65 | 9.81 | 1332 | NYSE | URI | Tue, Apr 8, 2003 | 9.60 | 9.80 | 9.60 | 9.75 | 1331 | NYSE | URI | Mon, Apr 7, 2003 | 9.60 | 9.90 | 9.50 | 9.68 | 1330 | NYSE | URI | Fri, Apr 4, 2003 | 9.40 | 9.57 | 9.08 | 9.50 | 1329 | NYSE | URI | Thu, Apr 3, 2003 | 9.75 | 9.87 | 9.12 | 9.37 | 1328 | NYSE | URI | Wed, Apr 2, 2003 | 9.73 | 10.18 | 9.68 | 9.86 | 1327 | NYSE | URI | Tue, Apr 1, 2003 | 9.62 | 9.76 | 9.40 | 9.72 | 1326 | NYSE | URI | Mon, Mar 31, 2003 | 9.64 | 9.80 | 9.14 | 9.62 | 1325 | NYSE | URI | Fri, Mar 28, 2003 | 9.50 | 9.79 | 9.40 | 9.74 | 1324 | NYSE | URI | Thu, Mar 27, 2003 | 9.48 | 9.67 | 9.40 | 9.56 | 1323 | NYSE | URI | Wed, Mar 26, 2003 | 9.63 | 9.73 | 9.50 | 9.58 | 1322 | NYSE | URI | Tue, Mar 25, 2003 | 9.71 | 9.88 | 9.46 | 9.73 | 1321 | NYSE | URI | Mon, Mar 24, 2003 | 10.30 | 10.30 | 9.55 | 9.70 | 1320 | NYSE | URI | Fri, Mar 21, 2003 | 10.05 | 10.36 | 9.80 | 10.36 | 1319 | NYSE | URI | Thu, Mar 20, 2003 | 9.80 | 10.04 | 9.50 | 9.95 | 1318 | NYSE | URI | Wed, Mar 19, 2003 | 9.82 | 10.00 | 9.70 | 9.72 | 1317 | NYSE | URI | Tue, Mar 18, 2003 | 9.90 | 10.01 | 9.65 | 9.92 | 1316 | NYSE | URI | Mon, Mar 17, 2003 | 9.20 | 9.71 | 9.04 | 9.64 | 1315 | NYSE | URI | Fri, Mar 14, 2003 | 9.58 | 9.74 | 9.16 | 9.30 | 1314 | NYSE | URI | Thu, Mar 13, 2003 | 9.40 | 9.69 | 9.21 | 9.38 | 1313 | NYSE | URI | Wed, Mar 12, 2003 | 8.93 | 9.35 | 8.93 | 9.30 | 1312 | NYSE | URI | Tue, Mar 11, 2003 | 9.05 | 9.35 | 8.82 | 8.93 | 1311 | NYSE | URI | Mon, Mar 10, 2003 | 9.17 | 9.17 | 8.69 | 8.89 | 1310 | NYSE | URI | Fri, Mar 7, 2003 | 8.80 | 9.65 | 8.80 | 9.20 | 1309 | NYSE | URI | Thu, Mar 6, 2003 | 8.62 | 9.16 | 8.60 | 8.85 | 1308 | NYSE | URI | Wed, Mar 5, 2003 | 8.60 | 8.96 | 8.56 | 8.70 | 1307 | NYSE | URI | Tue, Mar 4, 2003 | 8.58 | 8.70 | 8.49 | 8.49 | 1306 | NYSE | URI | Mon, Mar 3, 2003 | 8.65 | 8.74 | 8.55 | 8.60 | 1305 | NYSE | URI | Fri, Feb 28, 2003 | 8.68 | 8.77 | 8.56 | 8.63 | 1304 | NYSE | URI | Thu, Feb 27, 2003 | 8.41 | 8.75 | 8.30 | 8.58 | 1303 | NYSE | URI | Wed, Feb 26, 2003 | 8.35 | 8.42 | 8.26 | 8.41 | 1302 | NYSE | URI | Tue, Feb 25, 2003 | 8.90 | 8.91 | 8.29 | 8.29 | 1301 | NYSE | URI | Mon, Feb 24, 2003 | 8.50 | 9.15 | 8.00 | 8.91 | 1300 | NYSE | URI | Fri, Feb 21, 2003 | 9.18 | 9.41 | 9.05 | 9.36 | 1299 | NYSE | URI | Thu, Feb 20, 2003 | 9.33 | 9.35 | 8.99 | 9.13 | 1298 | NYSE | URI | Wed, Feb 19, 2003 | 9.30 | 9.39 | 9.21 | 9.30 | 1297 | NYSE | URI | Tue, Feb 18, 2003 | 9.10 | 9.33 | 9.10 | 9.28 | 1296 | NYSE | URI | Fri, Feb 14, 2003 | 9.32 | 9.35 | 8.95 | 8.95 | 1295 | NYSE | URI | Thu, Feb 13, 2003 | 9.31 | 9.46 | 8.94 | 9.22 | 1294 | NYSE | URI | Wed, Feb 12, 2003 | 9.85 | 9.97 | 9.30 | 9.31 | 1293 | NYSE | URI | Tue, Feb 11, 2003 | 9.85 | 10.01 | 9.70 | 10.00 | 1292 | NYSE | URI | Mon, Feb 10, 2003 | 9.55 | 9.89 | 9.30 | 9.85 | 1291 | NYSE | URI | Fri, Feb 7, 2003 | 10.15 | 10.20 | 9.59 | 9.59 | 1290 | NYSE | URI | Thu, Feb 6, 2003 | 10.09 | 10.20 | 9.85 | 9.99 | 1289 | NYSE | URI | Wed, Feb 5, 2003 | 10.09 | 10.18 | 9.90 | 10.05 | 1288 | NYSE | URI | Tue, Feb 4, 2003 | 10.20 | 10.30 | 9.90 | 10.04 | 1287 | NYSE | URI | Mon, Feb 3, 2003 | 10.43 | 10.49 | 10.18 | 10.30 | 1286 | NYSE | URI | Fri, Jan 31, 2003 | 10.13 | 10.49 | 10.06 | 10.33 | 1285 | NYSE | URI | Thu, Jan 30, 2003 | 10.55 | 10.55 | 10.04 | 10.23 | 1284 | NYSE | URI | Wed, Jan 29, 2003 | 10.05 | 10.75 | 9.90 | 10.51 | 1283 | NYSE | URI | Tue, Jan 28, 2003 | 10.20 | 10.49 | 10.18 | 10.25 | 1282 | NYSE | URI | Mon, Jan 27, 2003 | 10.44 | 10.44 | 9.91 | 10.05 | 1281 | NYSE | URI | Fri, Jan 24, 2003 | 10.47 | 10.50 | 10.09 | 10.44 | 1280 | NYSE | URI | Thu, Jan 23, 2003 | 10.50 | 10.78 | 10.40 | 10.47 | 1279 | NYSE | URI | Wed, Jan 22, 2003 | 11.06 | 11.10 | 10.55 | 10.62 | 1278 | NYSE | URI | Tue, Jan 21, 2003 | 11.27 | 11.45 | 11.14 | 11.16 | 1277 | NYSE | URI | Fri, Jan 17, 2003 | 11.23 | 11.35 | 11.00 | 11.17 | 1276 | NYSE | URI | Thu, Jan 16, 2003 | 11.42 | 11.70 | 11.20 | 11.26 | 1275 | NYSE | URI | Wed, Jan 15, 2003 | 11.97 | 12.04 | 11.30 | 11.92 | 1274 | NYSE | URI | Tue, Jan 14, 2003 | 12.15 | 12.38 | 12.00 | 12.27 | 1273 | NYSE | URI | Mon, Jan 13, 2003 | 12.58 | 12.60 | 12.00 | 12.18 | 1272 | NYSE | URI | Fri, Jan 10, 2003 | 12.30 | 12.50 | 12.25 | 12.38 | 1271 | NYSE | URI | Thu, Jan 9, 2003 | 11.96 | 12.41 | 11.90 | 12.32 | 1270 | NYSE | URI | Wed, Jan 8, 2003 | 12.15 | 12.24 | 11.90 | 11.95 | 1269 | NYSE | URI | Tue, Jan 7, 2003 | 11.95 | 12.38 | 11.95 | 12.18 | 1268 | NYSE | URI | Mon, Jan 6, 2003 | 11.49 | 11.95 | 11.42 | 11.95 | 1267 | NYSE | URI | Fri, Jan 3, 2003 | 12.22 | 12.22 | 11.42 | 11.44 | 1266 | NYSE | URI | Thu, Jan 2, 2003 | 10.80 | 12.47 | 10.80 | 12.25 | 1265 | NYSE | URI | Tue, Dec 31, 2002 | 10.54 | 10.86 | 10.26 | 10.76 | 1264 | NYSE | URI | Mon, Dec 30, 2002 | 10.10 | 10.64 | 10.06 | 10.64 | 1263 | NYSE | URI | Fri, Dec 27, 2002 | 10.20 | 10.40 | 9.99 | 10.07 | 1262 | NYSE | URI | Thu, Dec 26, 2002 | 10.18 | 10.41 | 9.90 | 10.20 | 1261 | NYSE | URI | Tue, Dec 24, 2002 | 10.45 | 10.46 | 10.06 | 10.14 | 1260 | NYSE | URI | Mon, Dec 23, 2002 | 10.11 | 10.55 | 10.10 | 10.55 | 1259 | NYSE | URI | Fri, Dec 20, 2002 | 9.50 | 10.15 | 9.40 | 10.15 | 1258 | NYSE | URI | Thu, Dec 19, 2002 | 9.43 | 9.64 | 9.20 | 9.51 | 1257 | NYSE | URI | Wed, Dec 18, 2002 | 9.07 | 9.60 | 9.00 | 9.42 | 1256 | NYSE | URI | Tue, Dec 17, 2002 | 8.79 | 9.25 | 8.66 | 9.11 | 1255 | NYSE | URI | Mon, Dec 16, 2002 | 8.36 | 8.83 | 8.26 | 8.83 | 1254 | NYSE | URI | Fri, Dec 13, 2002 | 8.85 | 8.85 | 8.25 | 8.26 | 1253 | NYSE | URI | Thu, Dec 12, 2002 | 9.00 | 9.20 | 8.87 | 9.00 | 1252 | NYSE | URI | Wed, Dec 11, 2002 | 8.59 | 8.71 | 8.40 | 8.70 | 1251 | NYSE | URI | Tue, Dec 10, 2002 | 8.85 | 8.86 | 8.50 | 8.69 | 1250 | NYSE | URI | Mon, Dec 9, 2002 | 9.30 | 9.30 | 8.20 | 8.71 | 1249 | NYSE | URI | Fri, Dec 6, 2002 | 9.44 | 9.68 | 9.16 | 9.30 | 1248 | NYSE | URI | Thu, Dec 5, 2002 | 10.15 | 10.15 | 9.50 | 9.54 | 1247 | NYSE | URI | Wed, Dec 4, 2002 | 9.73 | 10.17 | 9.45 | 10.15 | 1246 | NYSE | URI | Tue, Dec 3, 2002 | 10.03 | 10.04 | 9.70 | 9.73 | 1245 | NYSE | URI | Mon, Dec 2, 2002 | 9.79 | 10.24 | 9.79 | 10.13 | 1244 | NYSE | URI | Fri, Nov 29, 2002 | 9.95 | 9.96 | 9.60 | 9.69 | 1243 | NYSE | URI | Wed, Nov 27, 2002 | 9.57 | 10.19 | 9.57 | 9.85 | 1242 | NYSE | URI | Tue, Nov 26, 2002 | 9.84 | 9.93 | 9.31 | 9.35 | 1241 | NYSE | URI | Mon, Nov 25, 2002 | 10.20 | 10.60 | 9.55 | 9.67 | 1240 | NYSE | URI | Fri, Nov 22, 2002 | 9.56 | 10.26 | 9.56 | 10.11 | 1239 | NYSE | URI | Thu, Nov 21, 2002 | 8.95 | 10.05 | 8.95 | 9.76 | 1238 | NYSE | URI | Wed, Nov 20, 2002 | 9.05 | 9.22 | 8.95 | 8.95 | 1237 | NYSE | URI | Tue, Nov 19, 2002 | 9.05 | 9.30 | 8.96 | 9.10 | 1236 | NYSE | URI | Mon, Nov 18, 2002 | 8.89 | 9.24 | 8.89 | 9.15 | 1235 | NYSE | URI | Fri, Nov 15, 2002 | 8.83 | 8.90 | 8.50 | 8.90 | 1234 | NYSE | URI | Thu, Nov 14, 2002 | 8.59 | 9.09 | 8.30 | 8.93 | 1233 | NYSE | URI | Wed, Nov 13, 2002 | 7.53 | 8.51 | 7.35 | 8.49 | 1232 | NYSE | URI | Tue, Nov 12, 2002 | 7.37 | 7.90 | 7.30 | 7.73 | 1231 | NYSE | URI | Mon, Nov 11, 2002 | 7.40 | 7.70 | 7.11 | 7.35 | 1230 | NYSE | URI | Fri, Nov 8, 2002 | 7.25 | 7.65 | 7.25 | 7.50 | 1229 | NYSE | URI | Thu, Nov 7, 2002 | 7.40 | 7.60 | 7.11 | 7.25 | 1228 | NYSE | URI | Wed, Nov 6, 2002 | 7.10 | 7.53 | 7.02 | 7.30 | 1227 | NYSE | URI | Tue, Nov 5, 2002 | 7.03 | 7.15 | 6.95 | 7.00 | 1226 | NYSE | URI | Mon, Nov 4, 2002 | 6.25 | 6.90 | 6.22 | 6.75 | 1225 | NYSE | URI | Fri, Nov 1, 2002 | 6.10 | 6.38 | 5.98 | 6.18 | 1224 | NYSE | URI | Thu, Oct 31, 2002 | 6.10 | 6.20 | 5.88 | 6.10 | 1223 | NYSE | URI | Wed, Oct 30, 2002 | 6.09 | 6.20 | 5.88 | 6.04 | 1222 | NYSE | URI | Tue, Oct 29, 2002 | 6.28 | 6.35 | 5.95 | 6.05 | 1221 | NYSE | URI | Mon, Oct 28, 2002 | 6.55 | 6.55 | 6.25 | 6.30 | 1220 | NYSE | URI | Fri, Oct 25, 2002 | 7.05 | 7.07 | 6.45 | 6.45 | 1219 | NYSE | URI | Thu, Oct 24, 2002 | 6.50 | 6.85 | 6.36 | 6.65 | 1218 | NYSE | URI | Wed, Oct 23, 2002 | 7.25 | 7.92 | 6.35 | 6.45 | 1217 | NYSE | URI | Tue, Oct 22, 2002 | 7.58 | 7.58 | 7.15 | 7.40 | 1216 | NYSE | URI | Mon, Oct 21, 2002 | 7.25 | 7.54 | 7.03 | 7.40 | 1215 | NYSE | URI | Fri, Oct 18, 2002 | 7.30 | 7.40 | 7.00 | 7.27 | 1214 | NYSE | URI | Thu, Oct 17, 2002 | 7.55 | 7.80 | 7.10 | 7.10 | 1213 | NYSE | URI | Wed, Oct 16, 2002 | 7.90 | 7.91 | 7.24 | 7.35 | 1212 | NYSE | URI | Tue, Oct 15, 2002 | 7.40 | 8.22 | 7.40 | 8.00 | 1211 | NYSE | URI | Mon, Oct 14, 2002 | 7.55 | 7.55 | 7.20 | 7.30 | 1210 | NYSE | URI | Fri, Oct 11, 2002 | 7.33 | 7.75 | 7.33 | 7.52 | 1209 | NYSE | URI | Thu, Oct 10, 2002 | 7.00 | 7.38 | 6.70 | 7.23 | 1208 | NYSE | URI | Wed, Oct 9, 2002 | 6.75 | 7.18 | 6.75 | 7.10 | 1207 | NYSE | URI | Tue, Oct 8, 2002 | 7.02 | 7.40 | 6.75 | 7.25 | 1206 | NYSE | URI | Mon, Oct 7, 2002 | 7.10 | 7.30 | 7.01 | 7.01 | 1205 | NYSE | URI | Fri, Oct 4, 2002 | 6.96 | 7.40 | 6.89 | 7.05 | 1204 | NYSE | URI | Thu, Oct 3, 2002 | 8.05 | 8.19 | 6.92 | 6.93 | 1203 | NYSE | URI | Wed, Oct 2, 2002 | 8.13 | 8.39 | 8.02 | 8.09 | 1202 | NYSE | URI | Tue, Oct 1, 2002 | 8.47 | 8.48 | 7.75 | 8.14 | 1201 | NYSE | URI | Mon, Sep 30, 2002 | 8.85 | 8.90 | 8.40 | 8.44 | 1200 | NYSE | URI | Fri, Sep 27, 2002 | 9.60 | 9.67 | 8.90 | 8.95 | 1199 | NYSE | URI | Thu, Sep 26, 2002 | 9.52 | 9.79 | 9.44 | 9.70 | 1198 | NYSE | URI | Wed, Sep 25, 2002 | 9.25 | 9.55 | 9.25 | 9.52 | 1197 | NYSE | URI | Tue, Sep 24, 2002 | 9.13 | 9.70 | 9.00 | 9.25 | 1196 | NYSE | URI | Mon, Sep 23, 2002 | 11.00 | 11.00 | 8.90 | 9.13 | 1195 | NYSE | URI | Fri, Sep 20, 2002 | 12.40 | 12.40 | 10.90 | 11.00 | 1194 | NYSE | URI | Thu, Sep 19, 2002 | 12.25 | 12.53 | 11.95 | 12.46 | 1193 | NYSE | URI | Wed, Sep 18, 2002 | 12.70 | 12.70 | 12.01 | 12.35 | 1192 | NYSE | URI | Tue, Sep 17, 2002 | 13.45 | 13.46 | 12.59 | 12.76 | 1191 | NYSE | URI | Mon, Sep 16, 2002 | 13.44 | 13.69 | 13.05 | 13.20 | 1190 | NYSE | URI | Fri, Sep 13, 2002 | 14.06 | 14.12 | 13.34 | 13.34 | 1189 | NYSE | URI | Thu, Sep 12, 2002 | 14.25 | 14.39 | 14.00 | 14.11 | 1188 | NYSE | URI | Wed, Sep 11, 2002 | 14.18 | 14.47 | 14.14 | 14.28 | 1187 | NYSE | URI | Tue, Sep 10, 2002 | 14.55 | 14.65 | 14.24 | 14.28 | 1186 | NYSE | URI | Mon, Sep 9, 2002 | 14.30 | 14.76 | 13.88 | 14.55 | 1185 | NYSE | URI | Fri, Sep 6, 2002 | 13.98 | 14.38 | 13.90 | 14.35 | 1184 | NYSE | URI | Thu, Sep 5, 2002 | 14.77 | 14.77 | 13.77 | 13.77 | 1183 | NYSE | URI | Wed, Sep 4, 2002 | 14.50 | 14.88 | 14.19 | 14.87 | 1182 | NYSE | URI | Tue, Sep 3, 2002 | 15.45 | 15.45 | 14.10 | 14.18 | 1181 | NYSE | URI | Fri, Aug 30, 2002 | 15.41 | 15.70 | 15.26 | 15.45 | 1180 | NYSE | URI | Thu, Aug 29, 2002 | 14.90 | 15.55 | 14.75 | 15.45 | 1179 | NYSE | URI | Wed, Aug 28, 2002 | 15.08 | 15.31 | 14.70 | 15.00 | 1178 | NYSE | URI | Tue, Aug 27, 2002 | 15.85 | 15.94 | 14.91 | 15.10 | 1177 | NYSE | URI | Mon, Aug 26, 2002 | 15.30 | 15.79 | 15.00 | 15.74 | 1176 | NYSE | URI | Fri, Aug 23, 2002 | 15.45 | 15.52 | 15.16 | 15.18 | 1175 | NYSE | URI | Thu, Aug 22, 2002 | 15.65 | 15.80 | 15.10 | 15.61 | 1174 | NYSE | URI | Wed, Aug 21, 2002 | 15.20 | 15.70 | 15.14 | 15.60 | 1173 | NYSE | URI | Tue, Aug 20, 2002 | 15.35 | 15.50 | 14.72 | 14.85 | 1172 | NYSE | URI | Mon, Aug 19, 2002 | 14.90 | 15.30 | 14.79 | 15.15 | 1171 | NYSE | URI | Fri, Aug 16, 2002 | 14.29 | 14.80 | 14.03 | 14.50 | 1170 | NYSE | URI | Thu, Aug 15, 2002 | 13.84 | 14.45 | 13.84 | 14.31 | 1169 | NYSE | URI | Wed, Aug 14, 2002 | 12.83 | 13.76 | 12.60 | 13.74 | 1168 | NYSE | URI | Tue, Aug 13, 2002 | 13.40 | 13.55 | 12.81 | 12.83 | 1167 | NYSE | URI | Mon, Aug 12, 2002 | 13.40 | 13.54 | 13.16 | 13.34 | 1166 | NYSE | URI | Fri, Aug 9, 2002 | 13.63 | 13.70 | 13.25 | 13.50 | 1165 | NYSE | URI | Thu, Aug 8, 2002 | 13.06 | 13.90 | 12.90 | 13.73 | 1164 | NYSE | URI | Wed, Aug 7, 2002 | 13.53 | 13.64 | 12.80 | 13.16 | 1163 | NYSE | URI | Tue, Aug 6, 2002 | 12.71 | 13.85 | 12.71 | 13.50 | 1162 | NYSE | URI | Mon, Aug 5, 2002 | 13.20 | 13.26 | 12.57 | 12.70 | 1161 | NYSE | URI | Fri, Aug 2, 2002 | 14.21 | 14.21 | 13.02 | 13.16 | 1160 | NYSE | URI | Thu, Aug 1, 2002 | 14.50 | 14.50 | 13.80 | 14.11 | 1159 | NYSE | URI | Wed, Jul 31, 2002 | 14.90 | 14.90 | 14.23 | 14.50 | 1158 | NYSE | URI | Tue, Jul 30, 2002 | 14.75 | 15.00 | 14.14 | 15.00 | 1157 | NYSE | URI | Mon, Jul 29, 2002 | 14.00 | 14.94 | 13.90 | 14.80 | 1156 | NYSE | URI | Fri, Jul 26, 2002 | 14.00 | 14.01 | 13.50 | 13.60 | 1155 | NYSE | URI | Thu, Jul 25, 2002 | 13.59 | 14.73 | 13.24 | 14.00 | 1154 | NYSE | URI | Wed, Jul 24, 2002 | 13.40 | 14.60 | 13.10 | 13.58 | 1153 | NYSE | URI | Tue, Jul 23, 2002 | 14.85 | 15.03 | 13.77 | 14.13 | 1152 | NYSE | URI | Mon, Jul 22, 2002 | 15.64 | 16.00 | 15.03 | 15.13 | 1151 | NYSE | URI | Fri, Jul 19, 2002 | 15.75 | 16.04 | 15.00 | 15.89 | 1150 | NYSE | URI | Thu, Jul 18, 2002 | 16.00 | 16.23 | 15.89 | 15.91 | 1149 | NYSE | URI | Wed, Jul 17, 2002 | 16.10 | 16.50 | 15.90 | 16.12 | 1148 | NYSE | URI | Tue, Jul 16, 2002 | 16.00 | 16.30 | 15.80 | 15.96 | 1147 | NYSE | URI | Mon, Jul 15, 2002 | 15.50 | 16.65 | 15.37 | 16.62 | 1146 | NYSE | URI | Fri, Jul 12, 2002 | 15.70 | 16.30 | 15.32 | 15.75 | 1145 | NYSE | URI | Thu, Jul 11, 2002 | 15.90 | 15.99 | 14.70 | 15.54 | 1144 | NYSE | URI | Wed, Jul 10, 2002 | 16.65 | 16.80 | 15.71 | 15.85 | 1143 | NYSE | URI | Tue, Jul 9, 2002 | 17.07 | 17.34 | 16.80 | 16.83 | 1142 | NYSE | URI | Mon, Jul 8, 2002 | 16.57 | 17.30 | 16.51 | 17.09 | 1141 | NYSE | URI | Fri, Jul 5, 2002 | 16.90 | 17.50 | 16.86 | 17.35 | 1140 | NYSE | URI | Wed, Jul 3, 2002 | 17.55 | 17.68 | 16.40 | 16.90 | 1139 | NYSE | URI | Tue, Jul 2, 2002 | 18.00 | 18.20 | 17.50 | 17.69 | 1138 | NYSE | URI | Mon, Jul 1, 2002 | 18.60 | 19.40 | 17.90 | 17.95 | 1137 | NYSE | URI | Fri, Jun 28, 2002 | 21.85 | 22.28 | 21.50 | 21.80 | 1136 | NYSE | URI | Thu, Jun 27, 2002 | 21.95 | 22.25 | 21.50 | 21.85 | 1135 | NYSE | URI | Wed, Jun 26, 2002 | 21.55 | 21.60 | 20.80 | 21.48 | 1134 | NYSE | URI | Tue, Jun 25, 2002 | 21.60 | 22.49 | 21.60 | 21.98 | 1133 | NYSE | URI | Mon, Jun 24, 2002 | 22.08 | 22.35 | 21.07 | 21.47 | 1132 | NYSE | URI | Fri, Jun 21, 2002 | 22.03 | 22.58 | 21.99 | 21.99 | 1131 | NYSE | URI | Thu, Jun 20, 2002 | 22.75 | 23.27 | 21.98 | 22.28 | 1130 | NYSE | URI | Wed, Jun 19, 2002 | 23.25 | 23.41 | 22.48 | 22.57 | 1129 | NYSE | URI | Tue, Jun 18, 2002 | 23.10 | 23.74 | 23.07 | 23.32 | 1128 | NYSE | URI | Mon, Jun 17, 2002 | 22.65 | 23.35 | 22.39 | 23.18 | 1127 | NYSE | URI | Fri, Jun 14, 2002 | 22.40 | 22.72 | 21.70 | 22.58 | 1126 | NYSE | URI | Thu, Jun 13, 2002 | 21.98 | 22.44 | 21.82 | 22.15 | 1125 | NYSE | URI | Wed, Jun 12, 2002 | 22.40 | 22.56 | 21.01 | 21.95 | 1124 | NYSE | URI | Tue, Jun 11, 2002 | 22.95 | 23.20 | 22.48 | 22.50 | 1123 | NYSE | URI | Mon, Jun 10, 2002 | 22.90 | 23.19 | 22.75 | 22.91 | 1122 | NYSE | URI | Fri, Jun 7, 2002 | 21.75 | 23.43 | 21.73 | 22.78 | 1121 | NYSE | URI | Thu, Jun 6, 2002 | 22.50 | 22.73 | 21.95 | 22.40 | 1120 | NYSE | URI | Wed, Jun 5, 2002 | 22.45 | 23.00 | 22.31 | 22.60 | 1119 | NYSE | URI | Tue, Jun 4, 2002 | 23.00 | 23.05 | 22.35 | 22.42 | 1118 | NYSE | URI | Mon, Jun 3, 2002 | 23.35 | 23.65 | 22.64 | 22.82 | 1117 | NYSE | URI | Fri, May 31, 2002 | 23.10 | 23.50 | 23.00 | 23.34 | 1116 | NYSE | URI | Thu, May 30, 2002 | 23.06 | 23.19 | 22.53 | 23.05 | 1115 | NYSE | URI | Wed, May 29, 2002 | 23.54 | 23.54 | 23.03 | 23.06 | 1114 | NYSE | URI | Tue, May 28, 2002 | 23.65 | 23.78 | 23.40 | 23.53 | 1113 | NYSE | URI | Fri, May 24, 2002 | 23.55 | 23.99 | 23.55 | 23.61 | 1112 | NYSE | URI | Thu, May 23, 2002 | 23.00 | 23.60 | 23.00 | 23.55 | 1111 | NYSE | URI | Wed, May 22, 2002 | 23.06 | 23.45 | 22.92 | 23.05 | 1110 | NYSE | URI | Tue, May 21, 2002 | 24.36 | 24.90 | 23.09 | 23.10 | 1109 | NYSE | URI | Mon, May 20, 2002 | 24.50 | 24.85 | 24.23 | 24.36 | 1108 | NYSE | URI | Fri, May 17, 2002 | 25.27 | 25.27 | 24.41 | 24.68 | 1107 | NYSE | URI | Thu, May 16, 2002 | 25.46 | 25.66 | 25.00 | 25.07 | 1106 | NYSE | URI | Wed, May 15, 2002 | 25.15 | 25.99 | 24.82 | 25.66 | 1105 | NYSE | URI | Tue, May 14, 2002 | 23.86 | 25.48 | 23.86 | 25.25 | 1104 | NYSE | URI | Mon, May 13, 2002 | 24.50 | 24.50 | 23.60 | 23.86 | 1103 | NYSE | URI | Fri, May 10, 2002 | 24.60 | 24.60 | 23.75 | 24.00 | 1102 | NYSE | URI | Thu, May 9, 2002 | 24.96 | 25.10 | 24.31 | 24.37 | 1101 | NYSE | URI | Wed, May 8, 2002 | 24.48 | 25.08 | 24.28 | 24.95 | 1100 | NYSE | URI | Tue, May 7, 2002 | 25.01 | 25.10 | 24.38 | 24.38 | 1099 | NYSE | URI | Mon, May 6, 2002 | 25.15 | 25.70 | 24.90 | 24.95 | 1098 | NYSE | URI | Fri, May 3, 2002 | 25.80 | 25.80 | 25.04 | 25.18 | 1097 | NYSE | URI | Thu, May 2, 2002 | 26.00 | 26.15 | 25.70 | 25.76 | 1096 | NYSE | URI | Wed, May 1, 2002 | 25.50 | 26.14 | 25.41 | 25.99 | 1095 | NYSE | URI | Tue, Apr 30, 2002 | 25.05 | 25.82 | 25.05 | 25.50 | 1094 | NYSE | URI | Mon, Apr 29, 2002 | 25.90 | 25.90 | 25.00 | 25.01 | 1093 | NYSE | URI | Fri, Apr 26, 2002 | 26.30 | 26.30 | 25.65 | 25.71 | 1092 | NYSE | URI | Thu, Apr 25, 2002 | 26.72 | 26.85 | 26.00 | 26.16 | 1091 | NYSE | URI | Wed, Apr 24, 2002 | 27.10 | 27.40 | 26.43 | 26.52 | 1090 | NYSE | URI | Tue, Apr 23, 2002 | 26.80 | 27.48 | 26.70 | 27.09 | 1089 | NYSE | URI | Mon, Apr 22, 2002 | 27.34 | 27.34 | 26.60 | 26.78 | 1088 | NYSE | URI | Fri, Apr 19, 2002 | 27.55 | 27.60 | 27.32 | 27.34 | 1087 | NYSE | URI | Thu, Apr 18, 2002 | 27.74 | 27.74 | 27.10 | 27.35 | 1086 | NYSE | URI | Wed, Apr 17, 2002 | 28.70 | 28.80 | 27.67 | 27.67 | 1085 | NYSE | URI | Tue, Apr 16, 2002 | 27.65 | 28.67 | 27.60 | 28.60 | 1084 | NYSE | URI | Mon, Apr 15, 2002 | 27.90 | 28.09 | 27.31 | 27.45 | 1083 | NYSE | URI | Fri, Apr 12, 2002 | 27.65 | 28.47 | 27.55 | 27.90 | 1082 | NYSE | URI | Thu, Apr 11, 2002 | 28.75 | 28.82 | 27.50 | 27.50 | 1081 | NYSE | URI | Wed, Apr 10, 2002 | 27.80 | 28.87 | 27.79 | 28.87 | 1080 | NYSE | URI | Tue, Apr 9, 2002 | 27.90 | 28.20 | 27.52 | 27.76 | 1079 | NYSE | URI | Mon, Apr 8, 2002 | 26.75 | 27.95 | 26.72 | 27.86 | 1078 | NYSE | URI | Fri, Apr 5, 2002 | 27.10 | 27.32 | 26.92 | 26.97 | 1077 | NYSE | URI | Thu, Apr 4, 2002 | 26.10 | 26.80 | 26.06 | 26.71 | 1076 | NYSE | URI | Wed, Apr 3, 2002 | 26.75 | 26.86 | 25.77 | 26.05 | 1075 | NYSE | URI | Tue, Apr 2, 2002 | 27.00 | 27.00 | 26.41 | 26.76 | 1074 | NYSE | URI | Mon, Apr 1, 2002 | 27.90 | 27.90 | 26.80 | 27.09 | 1073 | NYSE | URI | Thu, Mar 28, 2002 | 27.70 | 27.90 | 27.27 | 27.48 | 1072 | NYSE | URI | Wed, Mar 27, 2002 | 27.50 | 27.65 | 27.35 | 27.50 | 1071 | NYSE | URI | Tue, Mar 26, 2002 | 26.85 | 28.04 | 26.85 | 27.50 | 1070 | NYSE | URI | Mon, Mar 25, 2002 | 26.85 | 27.19 | 26.60 | 26.80 | 1069 | NYSE | URI | Fri, Mar 22, 2002 | 25.95 | 26.55 | 25.55 | 26.35 | 1068 | NYSE | URI | Thu, Mar 21, 2002 | 26.10 | 26.60 | 25.60 | 25.80 | 1067 | NYSE | URI | Wed, Mar 20, 2002 | 26.50 | 26.51 | 25.62 | 26.01 | 1066 | NYSE | URI | Tue, Mar 19, 2002 | 28.00 | 28.05 | 27.10 | 27.10 | 1065 | NYSE | URI | Mon, Mar 18, 2002 | 29.50 | 30.83 | 29.50 | 30.54 | 1064 | NYSE | URI | Fri, Mar 15, 2002 | 29.35 | 29.48 | 28.90 | 29.48 | 1063 | NYSE | URI | Thu, Mar 14, 2002 | 29.60 | 29.70 | 28.76 | 29.40 | 1062 | NYSE | URI | Wed, Mar 13, 2002 | 30.30 | 30.36 | 29.25 | 29.49 | 1061 | NYSE | URI | Tue, Mar 12, 2002 | 29.90 | 30.10 | 29.36 | 29.99 | 1060 | NYSE | URI | Mon, Mar 11, 2002 | 30.50 | 30.70 | 29.68 | 29.95 | 1059 | NYSE | URI | Fri, Mar 8, 2002 | 29.05 | 30.71 | 29.00 | 30.32 | 1058 | NYSE | URI | Thu, Mar 7, 2002 | 29.75 | 29.80 | 28.30 | 29.12 | 1057 | NYSE | URI | Wed, Mar 6, 2002 | 26.55 | 26.97 | 26.43 | 26.87 | 1056 | NYSE | URI | Tue, Mar 5, 2002 | 27.05 | 27.06 | 26.48 | 26.61 | 1055 | NYSE | URI | Mon, Mar 4, 2002 | 25.50 | 27.31 | 25.50 | 27.10 | 1054 | NYSE | URI | Fri, Mar 1, 2002 | 24.50 | 25.30 | 24.05 | 25.20 | 1053 | NYSE | URI | Thu, Feb 28, 2002 | 24.45 | 24.90 | 24.11 | 24.33 | 1052 | NYSE | URI | Wed, Feb 27, 2002 | 24.22 | 24.94 | 24.22 | 24.56 | 1051 | NYSE | URI | Tue, Feb 26, 2002 | 22.75 | 24.40 | 22.75 | 24.21 | 1050 | NYSE | URI | Mon, Feb 25, 2002 | 21.65 | 22.50 | 21.50 | 22.28 | 1049 | NYSE | URI | Fri, Feb 22, 2002 | 21.70 | 21.95 | 21.50 | 21.59 | 1048 | NYSE | URI | Thu, Feb 21, 2002 | 22.00 | 22.00 | 21.50 | 21.50 | 1047 | NYSE | URI | Wed, Feb 20, 2002 | 22.10 | 22.40 | 21.65 | 21.98 | 1046 | NYSE | URI | Tue, Feb 19, 2002 | 22.24 | 22.40 | 21.90 | 22.01 | 1045 | NYSE | URI | Fri, Feb 15, 2002 | 22.70 | 23.00 | 22.23 | 22.23 | 1044 | NYSE | URI | Thu, Feb 14, 2002 | 22.80 | 23.35 | 22.71 | 22.86 | 1043 | NYSE | URI | Wed, Feb 13, 2002 | 22.25 | 23.07 | 22.25 | 22.80 | 1042 | NYSE | URI | Tue, Feb 12, 2002 | 21.85 | 22.60 | 21.71 | 22.17 | 1041 | NYSE | URI | Mon, Feb 11, 2002 | 21.30 | 21.86 | 21.22 | 21.85 | 1040 | NYSE | URI | Fri, Feb 8, 2002 | 20.86 | 21.25 | 20.61 | 21.08 | 1039 | NYSE | URI | Thu, Feb 7, 2002 | 21.10 | 21.10 | 20.73 | 20.85 | 1038 | NYSE | URI | Wed, Feb 6, 2002 | 20.90 | 21.15 | 20.70 | 21.01 | 1037 | NYSE | URI | Tue, Feb 5, 2002 | 21.15 | 21.70 | 20.75 | 20.78 | 1036 | NYSE | URI | Mon, Feb 4, 2002 | 21.90 | 21.96 | 20.84 | 21.15 | 1035 | NYSE | URI | Fri, Feb 1, 2002 | 21.55 | 21.95 | 21.26 | 21.65 | 1034 | NYSE | URI | Thu, Jan 31, 2002 | 22.05 | 22.05 | 21.15 | 21.25 | 1033 | NYSE | URI | Wed, Jan 30, 2002 | 20.20 | 21.60 | 20.20 | 21.39 | 1032 | NYSE | URI | Tue, Jan 29, 2002 | 20.67 | 20.90 | 19.90 | 20.02 | 1031 | NYSE | URI | Mon, Jan 28, 2002 | 20.99 | 21.03 | 20.45 | 20.66 | 1030 | NYSE | URI | Fri, Jan 25, 2002 | 21.00 | 21.11 | 20.60 | 20.93 | 1029 | NYSE | URI | Thu, Jan 24, 2002 | 20.45 | 21.17 | 20.39 | 21.12 | 1028 | NYSE | URI | Wed, Jan 23, 2002 | 20.15 | 20.57 | 19.90 | 20.49 | 1027 | NYSE | URI | Tue, Jan 22, 2002 | 19.95 | 20.06 | 19.70 | 19.97 | 1026 | NYSE | URI | Fri, Jan 18, 2002 | 20.40 | 20.41 | 20.02 | 20.07 | 1025 | NYSE | URI | Thu, Jan 17, 2002 | 20.50 | 20.74 | 20.22 | 20.42 | 1024 | NYSE | URI | Wed, Jan 16, 2002 | 20.62 | 20.75 | 20.09 | 20.36 | 1023 | NYSE | URI | Tue, Jan 15, 2002 | 20.05 | 20.73 | 19.50 | 20.62 | 1022 | NYSE | URI | Mon, Jan 14, 2002 | 21.30 | 21.31 | 19.30 | 20.05 | 1021 | NYSE | URI | Fri, Jan 11, 2002 | 22.85 | 23.10 | 22.39 | 22.40 | 1020 | NYSE | URI | Thu, Jan 10, 2002 | 22.62 | 22.98 | 22.33 | 22.85 | 1019 | NYSE | URI | Wed, Jan 9, 2002 | 22.75 | 23.30 | 22.55 | 22.62 | 1018 | NYSE | URI | Tue, Jan 8, 2002 | 22.45 | 22.98 | 21.92 | 22.87 | 1017 | NYSE | URI | Mon, Jan 7, 2002 | 23.10 | 23.13 | 22.14 | 22.23 | 1016 | NYSE | URI | Fri, Jan 4, 2002 | 22.75 | 23.40 | 22.75 | 23.10 | 1015 | NYSE | URI | Thu, Jan 3, 2002 | 23.02 | 23.19 | 22.25 | 22.57 | 1014 | NYSE | URI | Wed, Jan 2, 2002 | 22.62 | 23.04 | 22.25 | 23.02 | 1013 | NYSE | URI | Mon, Dec 31, 2001 | 23.25 | 23.25 | 22.50 | 22.70 | 1012 | NYSE | URI | Fri, Dec 28, 2001 | 23.65 | 23.88 | 23.20 | 23.38 | 1011 | NYSE | URI | Thu, Dec 27, 2001 | 22.95 | 23.98 | 22.95 | 23.47 | 1010 | NYSE | URI | Wed, Dec 26, 2001 | 22.80 | 23.00 | 22.47 | 22.87 | 1009 | NYSE | URI | Mon, Dec 24, 2001 | 22.70 | 22.94 | 22.40 | 22.62 | 1008 | NYSE | URI | Fri, Dec 21, 2001 | 22.40 | 22.95 | 22.40 | 22.70 | 1007 | NYSE | URI | Thu, Dec 20, 2001 | 22.65 | 23.00 | 22.25 | 22.90 | 1006 | NYSE | URI | Wed, Dec 19, 2001 | 22.85 | 22.91 | 22.39 | 22.74 | 1005 | NYSE | URI | Tue, Dec 18, 2001 | 22.80 | 23.18 | 22.60 | 22.75 | 1004 | NYSE | URI | Mon, Dec 17, 2001 | 22.95 | 23.20 | 22.80 | 22.80 | 1003 | NYSE | URI | Fri, Dec 14, 2001 | 23.10 | 23.40 | 22.76 | 22.89 | 1002 | NYSE | URI | Thu, Dec 13, 2001 | 23.65 | 23.65 | 22.85 | 22.85 | 1001 | NYSE | URI | Wed, Dec 12, 2001 | 24.48 | 24.48 | 23.35 | 23.65 | 1000 | NYSE | URI | Tue, Dec 11, 2001 | 23.78 | 24.50 | 23.70 | 24.48 | 999 | NYSE | URI | Mon, Dec 10, 2001 | 23.25 | 23.95 | 23.00 | 23.78 | 998 | NYSE | URI | Fri, Dec 7, 2001 | 24.30 | 24.98 | 24.30 | 24.44 | 997 | NYSE | URI | Thu, Dec 6, 2001 | 24.00 | 24.59 | 23.55 | 24.49 | 996 | NYSE | URI | Wed, Dec 5, 2001 | 23.10 | 24.02 | 23.00 | 24.00 | 995 | NYSE | URI | Tue, Dec 4, 2001 | 21.95 | 23.09 | 21.90 | 22.85 | 994 | NYSE | URI | Mon, Dec 3, 2001 | 21.95 | 22.06 | 21.65 | 21.84 | 993 | NYSE | URI | Fri, Nov 30, 2001 | 22.15 | 22.62 | 21.55 | 21.77 | 992 | NYSE | URI | Thu, Nov 29, 2001 | 21.81 | 22.10 | 21.65 | 22.02 | 991 | NYSE | URI | Wed, Nov 28, 2001 | 21.70 | 22.08 | 21.50 | 21.81 | 990 | NYSE | URI | Tue, Nov 27, 2001 | 21.80 | 21.93 | 21.25 | 21.70 | 989 | NYSE | URI | Mon, Nov 26, 2001 | 21.35 | 21.80 | 20.80 | 21.72 | 988 | NYSE | URI | Fri, Nov 23, 2001 | 21.10 | 21.25 | 21.00 | 21.20 | 987 | NYSE | URI | Wed, Nov 21, 2001 | 21.20 | 21.30 | 20.65 | 20.95 | 986 | NYSE | URI | Tue, Nov 20, 2001 | 21.83 | 22.00 | 20.70 | 21.05 | 985 | NYSE | URI | Mon, Nov 19, 2001 | 21.65 | 21.99 | 21.65 | 21.88 | 984 | NYSE | URI | Fri, Nov 16, 2001 | 21.31 | 21.74 | 21.25 | 21.63 | 983 | NYSE | URI | Thu, Nov 15, 2001 | 20.75 | 21.60 | 20.75 | 21.30 | 982 | NYSE | URI | Wed, Nov 14, 2001 | 20.65 | 21.45 | 20.42 | 20.55 | 981 | NYSE | URI | Tue, Nov 13, 2001 | 19.00 | 20.50 | 19.00 | 20.50 | 980 | NYSE | URI | Mon, Nov 12, 2001 | 20.40 | 20.60 | 19.90 | 20.41 | 979 | NYSE | URI | Fri, Nov 9, 2001 | 20.40 | 20.75 | 20.20 | 20.54 | 978 | NYSE | URI | Thu, Nov 8, 2001 | 19.75 | 20.79 | 19.75 | 20.54 | 977 | NYSE | URI | Wed, Nov 7, 2001 | 18.70 | 19.80 | 18.40 | 19.67 | 976 | NYSE | URI | Tue, Nov 6, 2001 | 18.86 | 19.00 | 18.60 | 18.60 | 975 | NYSE | URI | Mon, Nov 5, 2001 | 18.80 | 19.10 | 18.80 | 18.86 | 974 | NYSE | URI | Fri, Nov 2, 2001 | 18.70 | 19.16 | 18.61 | 19.05 | 973 | NYSE | URI | Thu, Nov 1, 2001 | 18.15 | 18.92 | 18.10 | 18.70 | 972 | NYSE | URI | Wed, Oct 31, 2001 | 18.69 | 19.00 | 18.16 | 18.25 | 971 | NYSE | URI | Tue, Oct 30, 2001 | 18.25 | 18.86 | 18.20 | 18.68 | 970 | NYSE | URI | Mon, Oct 29, 2001 | 19.45 | 19.50 | 18.57 | 18.65 | 969 | NYSE | URI | Fri, Oct 26, 2001 | 18.70 | 19.52 | 18.65 | 19.31 | 968 | NYSE | URI | Thu, Oct 25, 2001 | 17.60 | 18.78 | 17.20 | 18.72 | 967 | NYSE | URI | Wed, Oct 24, 2001 | 18.00 | 18.44 | 17.85 | 18.29 | 966 | NYSE | URI | Tue, Oct 23, 2001 | 17.55 | 18.07 | 17.34 | 18.00 | 965 | NYSE | URI | Mon, Oct 22, 2001 | 17.75 | 18.06 | 17.40 | 17.50 | 964 | NYSE | URI | Fri, Oct 19, 2001 | 17.79 | 17.94 | 17.00 | 17.71 | 963 | NYSE | URI | Thu, Oct 18, 2001 | 17.80 | 18.30 | 17.65 | 17.79 | 962 | NYSE | URI | Wed, Oct 17, 2001 | 19.15 | 19.70 | 18.10 | 18.11 | 961 | NYSE | URI | Tue, Oct 16, 2001 | 18.80 | 19.25 | 18.73 | 19.15 | 960 | NYSE | URI | Mon, Oct 15, 2001 | 18.50 | 18.92 | 18.13 | 18.75 | 959 | NYSE | URI | Fri, Oct 12, 2001 | 19.45 | 19.45 | 18.15 | 18.43 | 958 | NYSE | URI | Thu, Oct 11, 2001 | 19.24 | 20.50 | 19.24 | 19.50 | 957 | NYSE | URI | Wed, Oct 10, 2001 | 17.80 | 19.55 | 17.65 | 19.24 | 956 | NYSE | URI | Tue, Oct 9, 2001 | 17.80 | 17.96 | 17.00 | 17.85 | 955 | NYSE | URI | Mon, Oct 8, 2001 | 17.76 | 17.98 | 17.40 | 17.80 | 954 | NYSE | URI | Fri, Oct 5, 2001 | 18.30 | 18.30 | 17.60 | 17.76 | 953 | NYSE | URI | Thu, Oct 4, 2001 | 19.00 | 19.00 | 18.10 | 18.33 | 952 | NYSE | URI | Wed, Oct 3, 2001 | 16.75 | 18.90 | 16.75 | 18.67 | 951 | NYSE | URI | Tue, Oct 2, 2001 | 17.00 | 17.20 | 16.82 | 16.97 | 950 | NYSE | URI | Mon, Oct 1, 2001 | 17.35 | 17.70 | 17.02 | 17.10 | 949 | NYSE | URI | Fri, Sep 28, 2001 | 17.30 | 18.00 | 17.06 | 17.34 | 948 | NYSE | URI | Thu, Sep 27, 2001 | 16.40 | 17.20 | 15.30 | 17.15 | 947 | NYSE | URI | Wed, Sep 26, 2001 | 17.80 | 17.90 | 16.35 | 16.46 | 946 | NYSE | URI | Tue, Sep 25, 2001 | 18.18 | 19.25 | 17.94 | 18.50 | 945 | NYSE | URI | Mon, Sep 24, 2001 | 17.90 | 18.65 | 17.64 | 18.18 | 944 | NYSE | URI | Fri, Sep 21, 2001 | 18.25 | 18.60 | 17.20 | 17.90 | 943 | NYSE | URI | Thu, Sep 20, 2001 | 18.50 | 18.75 | 17.62 | 18.70 | 942 | NYSE | URI | Wed, Sep 19, 2001 | 19.60 | 19.99 | 17.90 | 18.70 | 941 | NYSE | URI | Tue, Sep 18, 2001 | 19.90 | 20.00 | 19.40 | 19.50 | 940 | NYSE | URI | Mon, Sep 17, 2001 | 20.30 | 21.90 | 19.70 | 19.86 | 939 | NYSE | URI | Mon, Sep 10, 2001 | 21.64 | 21.64 | 20.04 | 20.53 | 938 | NYSE | URI | Fri, Sep 7, 2001 | 22.45 | 22.80 | 21.64 | 21.64 | 937 | NYSE | URI | Thu, Sep 6, 2001 | 23.08 | 23.09 | 22.57 | 22.65 | 936 | NYSE | URI | Wed, Sep 5, 2001 | 23.21 | 23.68 | 23.08 | 23.12 | 935 | NYSE | URI | Tue, Sep 4, 2001 | 23.25 | 23.96 | 23.15 | 23.20 | 934 | NYSE | URI | Fri, Aug 31, 2001 | 22.95 | 23.25 | 22.69 | 23.25 | 933 | NYSE | URI | Thu, Aug 30, 2001 | 23.64 | 23.64 | 22.80 | 22.84 | 932 | NYSE | URI | Wed, Aug 29, 2001 | 23.62 | 23.70 | 23.51 | 23.64 | 931 | NYSE | URI | Tue, Aug 28, 2001 | 23.65 | 23.65 | 23.35 | 23.58 | 930 | NYSE | URI | Mon, Aug 27, 2001 | 24.00 | 24.00 | 23.70 | 23.79 | 929 | NYSE | URI | Fri, Aug 24, 2001 | 23.85 | 24.10 | 23.85 | 23.92 | 928 | NYSE | URI | Thu, Aug 23, 2001 | 23.98 | 24.08 | 23.87 | 23.96 | 927 | NYSE | URI | Wed, Aug 22, 2001 | 24.16 | 24.23 | 23.85 | 23.98 | 926 | NYSE | URI | Tue, Aug 21, 2001 | 24.47 | 24.85 | 24.05 | 24.13 | 925 | NYSE | URI | Mon, Aug 20, 2001 | 23.60 | 24.47 | 23.29 | 24.47 | 924 | NYSE | URI | Fri, Aug 17, 2001 | 23.26 | 23.95 | 23.15 | 23.72 | 923 | NYSE | URI | Thu, Aug 16, 2001 | 23.24 | 23.60 | 23.00 | 23.51 | 922 | NYSE | URI | Wed, Aug 15, 2001 | 23.25 | 23.46 | 23.00 | 23.24 | 921 | NYSE | URI | Tue, Aug 14, 2001 | 23.40 | 23.49 | 23.24 | 23.45 | 920 | NYSE | URI | Mon, Aug 13, 2001 | 23.35 | 23.50 | 22.65 | 23.40 | 919 | NYSE | URI | Fri, Aug 10, 2001 | 23.05 | 23.74 | 23.00 | 23.35 | 918 | NYSE | URI | Thu, Aug 9, 2001 | 23.14 | 23.15 | 22.61 | 23.05 | 917 | NYSE | URI | Wed, Aug 8, 2001 | 23.25 | 23.60 | 22.72 | 23.14 | 916 | NYSE | URI | Tue, Aug 7, 2001 | 23.25 | 23.50 | 22.95 | 23.33 | 915 | NYSE | URI | Mon, Aug 6, 2001 | 23.65 | 23.65 | 23.16 | 23.21 | 914 | NYSE | URI | Fri, Aug 3, 2001 | 23.75 | 23.99 | 23.36 | 23.90 | 913 | NYSE | URI | Thu, Aug 2, 2001 | 23.80 | 23.80 | 23.23 | 23.51 | 912 | NYSE | URI | Wed, Aug 1, 2001 | 23.40 | 23.92 | 23.30 | 23.69 | 911 | NYSE | URI | Tue, Jul 31, 2001 | 23.00 | 23.80 | 22.65 | 23.39 | 910 | NYSE | URI | Mon, Jul 30, 2001 | 23.95 | 23.95 | 23.15 | 23.32 | 909 | NYSE | URI | Fri, Jul 27, 2001 | 23.80 | 24.08 | 23.36 | 23.95 | 908 | NYSE | URI | Thu, Jul 26, 2001 | 23.35 | 23.90 | 22.95 | 23.80 | 907 | NYSE | URI | Wed, Jul 25, 2001 | 23.65 | 23.65 | 22.10 | 23.43 | 906 | NYSE | URI | Tue, Jul 24, 2001 | 24.10 | 24.10 | 23.00 | 23.66 | 905 | NYSE | URI | Mon, Jul 23, 2001 | 23.50 | 24.27 | 23.50 | 24.15 | 904 | NYSE | URI | Fri, Jul 20, 2001 | 24.00 | 24.00 | 23.25 | 23.41 | 903 | NYSE | URI | Thu, Jul 19, 2001 | 23.80 | 24.00 | 23.65 | 23.87 | 902 | NYSE | URI | Wed, Jul 18, 2001 | 23.85 | 23.95 | 23.54 | 23.87 | 901 | NYSE | URI | Tue, Jul 17, 2001 | 23.13 | 24.00 | 23.01 | 23.95 | 900 | NYSE | URI | Mon, Jul 16, 2001 | 23.60 | 23.80 | 22.93 | 23.38 | 899 | NYSE | URI | Fri, Jul 13, 2001 | 23.60 | 23.85 | 23.18 | 23.55 | 898 | NYSE | URI | Thu, Jul 12, 2001 | 23.50 | 23.95 | 23.35 | 23.45 | 897 | NYSE | URI | Wed, Jul 11, 2001 | 24.05 | 24.05 | 22.70 | 23.25 | 896 | NYSE | URI | Tue, Jul 10, 2001 | 24.25 | 24.30 | 23.89 | 24.05 | 895 | NYSE | URI | Mon, Jul 9, 2001 | 24.00 | 24.60 | 24.00 | 24.25 | 894 | NYSE | URI | Fri, Jul 6, 2001 | 24.45 | 24.46 | 23.57 | 23.90 | 893 | NYSE | URI | Thu, Jul 5, 2001 | 25.30 | 25.90 | 25.27 | 25.28 | 892 | NYSE | URI | Tue, Jul 3, 2001 | 25.48 | 26.00 | 25.04 | 25.27 | 891 | NYSE | URI | Mon, Jul 2, 2001 | 25.85 | 26.00 | 25.25 | 25.48 | 890 | NYSE | URI | Fri, Jun 29, 2001 | 25.20 | 25.99 | 24.90 | 25.95 | 889 | NYSE | URI | Thu, Jun 28, 2001 | 24.85 | 25.28 | 24.25 | 25.13 | 888 | NYSE | URI | Wed, Jun 27, 2001 | 23.62 | 24.85 | 23.60 | 24.85 | 887 | NYSE | URI | Tue, Jun 26, 2001 | 23.49 | 23.85 | 22.84 | 23.61 | 886 | NYSE | URI | Mon, Jun 25, 2001 | 23.80 | 24.00 | 23.39 | 23.39 | 885 | NYSE | URI | Fri, Jun 22, 2001 | 24.42 | 24.42 | 23.51 | 23.70 | 884 | NYSE | URI | Thu, Jun 21, 2001 | 24.40 | 24.50 | 24.30 | 24.43 | 883 | NYSE | URI | Wed, Jun 20, 2001 | 24.30 | 24.70 | 24.30 | 24.55 | 882 | NYSE | URI | Tue, Jun 19, 2001 | 24.95 | 24.95 | 24.25 | 24.54 | 881 | NYSE | URI | Mon, Jun 18, 2001 | 24.80 | 25.00 | 24.15 | 24.41 | 880 | NYSE | URI | Fri, Jun 15, 2001 | 25.06 | 25.40 | 24.56 | 24.70 | 879 | NYSE | URI | Thu, Jun 14, 2001 | 25.00 | 25.40 | 24.67 | 25.40 | 878 | NYSE | URI | Wed, Jun 13, 2001 | 26.30 | 26.40 | 25.29 | 25.42 | 877 | NYSE | URI | Tue, Jun 12, 2001 | 25.27 | 26.29 | 25.15 | 26.25 | 876 | NYSE | URI | Mon, Jun 11, 2001 | 25.85 | 25.85 | 25.27 | 25.47 | 875 | NYSE | URI | Fri, Jun 8, 2001 | 25.25 | 26.02 | 25.25 | 25.98 | 874 | NYSE | URI | Thu, Jun 7, 2001 | 24.10 | 25.25 | 24.10 | 25.25 | 873 | NYSE | URI | Wed, Jun 6, 2001 | 25.05 | 25.09 | 24.12 | 24.23 | 872 | NYSE | URI | Tue, Jun 5, 2001 | 23.65 | 24.74 | 23.65 | 24.67 | 871 | NYSE | URI | Mon, Jun 4, 2001 | 23.15 | 23.95 | 23.05 | 23.80 | 870 | NYSE | URI | Fri, Jun 1, 2001 | 23.07 | 23.14 | 22.50 | 23.10 | 869 | NYSE | URI | Thu, May 31, 2001 | 22.97 | 23.29 | 22.97 | 23.07 | 868 | NYSE | URI | Wed, May 30, 2001 | 22.10 | 23.40 | 22.00 | 22.97 | 867 | NYSE | URI | Tue, May 29, 2001 | 22.20 | 22.50 | 22.05 | 22.17 | 866 | NYSE | URI | Fri, May 25, 2001 | 22.44 | 22.44 | 22.17 | 22.26 | 865 | NYSE | URI | Thu, May 24, 2001 | 22.86 | 22.99 | 22.43 | 22.43 | 864 | NYSE | URI | Wed, May 23, 2001 | 22.30 | 22.95 | 22.30 | 22.85 | 863 | NYSE | URI | Tue, May 22, 2001 | 21.38 | 22.33 | 21.30 | 22.29 | 862 | NYSE | URI | Mon, May 21, 2001 | 20.90 | 21.24 | 20.80 | 21.24 | 861 | NYSE | URI | Fri, May 18, 2001 | 20.00 | 20.85 | 20.00 | 20.85 | 860 | NYSE | URI | Thu, May 17, 2001 | 20.75 | 20.80 | 20.47 | 20.80 | 859 | NYSE | URI | Wed, May 16, 2001 | 20.68 | 20.78 | 20.30 | 20.70 | 858 | NYSE | URI | Tue, May 15, 2001 | 21.25 | 21.25 | 20.10 | 20.69 | 857 | NYSE | URI | Mon, May 14, 2001 | 21.49 | 21.49 | 21.20 | 21.28 | 856 | NYSE | URI | Fri, May 11, 2001 | 21.85 | 21.85 | 21.45 | 21.45 | 855 | NYSE | URI | Thu, May 10, 2001 | 21.75 | 22.20 | 21.75 | 21.81 | 854 | NYSE | URI | Wed, May 9, 2001 | 21.75 | 21.90 | 21.00 | 21.50 | 853 | NYSE | URI | Tue, May 8, 2001 | 21.40 | 21.90 | 21.12 | 21.40 | 852 | NYSE | URI | Mon, May 7, 2001 | 22.40 | 22.66 | 21.20 | 22.10 | 851 | NYSE | URI | Fri, May 4, 2001 | 22.00 | 22.40 | 21.07 | 22.40 | 850 | NYSE | URI | Thu, May 3, 2001 | 22.00 | 22.50 | 21.60 | 22.22 | 849 | NYSE | URI | Wed, May 2, 2001 | 21.70 | 23.40 | 21.59 | 22.26 | 848 | NYSE | URI | Tue, May 1, 2001 | 19.90 | 21.76 | 19.90 | 21.70 | 847 | NYSE | URI | Mon, Apr 30, 2001 | 19.65 | 20.08 | 19.50 | 20.02 | 846 | NYSE | URI | Fri, Apr 27, 2001 | 19.01 | 19.85 | 18.80 | 19.79 | 845 | NYSE | URI | Thu, Apr 26, 2001 | 18.47 | 19.40 | 18.43 | 19.00 | 844 | NYSE | URI | Wed, Apr 25, 2001 | 17.90 | 18.47 | 17.63 | 18.47 | 843 | NYSE | URI | Tue, Apr 24, 2001 | 18.08 | 18.09 | 17.50 | 17.70 | 842 | NYSE | URI | Mon, Apr 23, 2001 | 18.25 | 18.49 | 18.05 | 18.06 | 841 | NYSE | URI | Fri, Apr 20, 2001 | 18.53 | 18.54 | 17.70 | 18.25 | 840 | NYSE | URI | Thu, Apr 19, 2001 | 19.00 | 19.25 | 18.44 | 18.53 | 839 | NYSE | URI | Wed, Apr 18, 2001 | 17.64 | 19.17 | 17.64 | 19.01 | 838 | NYSE | URI | Tue, Apr 17, 2001 | 17.35 | 17.89 | 17.20 | 17.89 | 837 | NYSE | URI | Mon, Apr 16, 2001 | 17.70 | 17.70 | 17.20 | 17.22 | 836 | NYSE | URI | Thu, Apr 12, 2001 | 17.70 | 18.00 | 17.45 | 17.64 | 835 | NYSE | URI | Wed, Apr 11, 2001 | 17.60 | 17.92 | 17.49 | 17.92 | 834 | NYSE | URI | Tue, Apr 10, 2001 | 17.08 | 17.70 | 17.00 | 17.69 | 833 | NYSE | URI | Mon, Apr 9, 2001 | 16.48 | 17.60 | 16.48 | 16.99 | 832 | NYSE | URI | Fri, Apr 6, 2001 | 16.50 | 16.75 | 15.73 | 16.48 | 831 | NYSE | URI | Thu, Apr 5, 2001 | 15.45 | 17.12 | 15.40 | 16.94 | 830 | NYSE | URI | Wed, Apr 4, 2001 | 15.26 | 15.41 | 15.15 | 15.19 | 829 | NYSE | URI | Tue, Apr 3, 2001 | 16.00 | 16.00 | 15.06 | 15.26 | 828 | NYSE | URI | Mon, Apr 2, 2001 | 16.33 | 16.46 | 15.68 | 15.78 | 827 | NYSE | URI | Fri, Mar 30, 2001 | 15.95 | 16.33 | 15.61 | 16.33 | 826 | NYSE | URI | Thu, Mar 29, 2001 | 16.55 | 16.60 | 15.98 | 15.98 | 825 | NYSE | URI | Wed, Mar 28, 2001 | 16.60 | 16.95 | 16.30 | 16.35 | 824 | NYSE | URI | Tue, Mar 27, 2001 | 16.47 | 17.02 | 16.30 | 17.00 | 823 | NYSE | URI | Mon, Mar 26, 2001 | 16.25 | 16.85 | 16.15 | 16.22 | 822 | NYSE | URI | Fri, Mar 23, 2001 | 16.03 | 16.55 | 16.02 | 16.49 | 821 | NYSE | URI | Thu, Mar 22, 2001 | 16.40 | 16.40 | 15.90 | 16.02 | 820 | NYSE | URI | Wed, Mar 21, 2001 | 16.80 | 16.81 | 16.17 | 16.18 | 819 | NYSE | URI | Tue, Mar 20, 2001 | 17.40 | 17.59 | 17.00 | 17.01 | 818 | NYSE | URI | Mon, Mar 19, 2001 | 17.70 | 17.90 | 17.25 | 17.25 | 817 | NYSE | URI | Fri, Mar 16, 2001 | 18.25 | 18.30 | 17.54 | 17.54 | 816 | NYSE | URI | Thu, Mar 15, 2001 | 18.67 | 18.76 | 18.00 | 18.00 | 815 | NYSE | URI | Wed, Mar 14, 2001 | 19.15 | 19.16 | 18.44 | 18.45 | 814 | NYSE | URI | Tue, Mar 13, 2001 | 18.42 | 19.71 | 18.42 | 19.43 | 813 | NYSE | URI | Mon, Mar 12, 2001 | 19.19 | 19.35 | 18.60 | 18.67 | 812 | NYSE | URI | Fri, Mar 9, 2001 | 17.75 | 19.73 | 17.62 | 19.44 | 811 | NYSE | URI | Thu, Mar 8, 2001 | 17.80 | 18.30 | 17.65 | 18.28 | 810 | NYSE | URI | Wed, Mar 7, 2001 | 18.00 | 18.10 | 17.35 | 17.49 | 809 | NYSE | URI | Tue, Mar 6, 2001 | 17.38 | 17.65 | 17.22 | 17.37 | 808 | NYSE | URI | Mon, Mar 5, 2001 | 17.75 | 17.99 | 17.20 | 17.20 | 807 | NYSE | URI | Fri, Mar 2, 2001 | 17.05 | 18.15 | 17.05 | 17.90 | 806 | NYSE | URI | Thu, Mar 1, 2001 | 17.06 | 17.29 | 16.70 | 17.09 | 805 | NYSE | URI | Wed, Feb 28, 2001 | 16.43 | 17.21 | 16.43 | 17.11 | 804 | NYSE | URI | Tue, Feb 27, 2001 | 16.99 | 17.00 | 16.22 | 16.28 | 803 | NYSE | URI | Mon, Feb 26, 2001 | 17.00 | 17.14 | 16.81 | 16.99 | 802 | NYSE | URI | Fri, Feb 23, 2001 | 16.80 | 17.00 | 16.10 | 17.00 | 801 | NYSE | URI | Thu, Feb 22, 2001 | 16.91 | 17.35 | 16.80 | 16.82 | 800 | NYSE | URI | Wed, Feb 21, 2001 | 17.20 | 17.20 | 16.80 | 16.98 | 799 | NYSE | URI | Tue, Feb 20, 2001 | 17.21 | 17.46 | 16.91 | 16.95 | 798 | NYSE | URI | Fri, Feb 16, 2001 | 17.40 | 17.40 | 17.15 | 17.26 | 797 | NYSE | URI | Thu, Feb 15, 2001 | 16.90 | 17.95 | 16.90 | 17.89 | 796 | NYSE | URI | Wed, Feb 14, 2001 | 18.66 | 18.79 | 16.91 | 16.93 | 795 | NYSE | URI | Tue, Feb 13, 2001 | 17.70 | 18.80 | 17.70 | 18.66 | 794 | NYSE | URI | Mon, Feb 12, 2001 | 17.39 | 17.88 | 17.18 | 17.88 | 793 | NYSE | URI | Fri, Feb 9, 2001 | 17.30 | 17.75 | 17.20 | 17.34 | 792 | NYSE | URI | Thu, Feb 8, 2001 | 17.17 | 17.51 | 17.00 | 17.39 | 791 | NYSE | URI | Wed, Feb 7, 2001 | 16.90 | 17.34 | 16.70 | 17.16 | 790 | NYSE | URI | Tue, Feb 6, 2001 | 16.90 | 17.29 | 16.80 | 17.05 | 789 | NYSE | URI | Mon, Feb 5, 2001 | 16.70 | 17.02 | 16.50 | 17.00 | 788 | NYSE | URI | Fri, Feb 2, 2001 | 17.54 | 17.59 | 16.30 | 16.81 | 787 | NYSE | URI | Thu, Feb 1, 2001 | 17.49 | 17.49 | 16.46 | 17.29 | 786 | NYSE | URI | Wed, Jan 31, 2001 | 18.01 | 18.10 | 16.90 | 17.29 | 785 | NYSE | URI | Tue, Jan 30, 2001 | 17.47 | 18.35 | 17.30 | 18.18 | 784 | NYSE | URI | Mon, Jan 29, 2001 | 16.70 | 17.60 | 16.70 | 17.47 | 783 | NYSE | URI | Fri, Jan 26, 2001 | 16.44 | 16.94 | 16.41 | 16.94 | 782 | NYSE | URI | Thu, Jan 25, 2001 | 15.81 | 16.56 | 15.63 | 16.56 | 781 | NYSE | URI | Wed, Jan 24, 2001 | 16.38 | 16.88 | 15.88 | 15.94 | 780 | NYSE | URI | Tue, Jan 23, 2001 | 15.31 | 16.13 | 15.31 | 16.13 | 779 | NYSE | URI | Mon, Jan 22, 2001 | 15.19 | 15.63 | 14.94 | 15.56 | 778 | NYSE | URI | Fri, Jan 19, 2001 | 15.25 | 15.50 | 15.00 | 15.31 | 777 | NYSE | URI | Thu, Jan 18, 2001 | 15.56 | 15.69 | 15.13 | 15.19 | 776 | NYSE | URI | Wed, Jan 17, 2001 | 15.88 | 16.13 | 15.50 | 15.81 | 775 | NYSE | URI | Tue, Jan 16, 2001 | 15.06 | 16.00 | 14.81 | 16.00 | 774 | NYSE | URI | Fri, Jan 12, 2001 | 14.81 | 15.00 | 14.56 | 14.88 | 773 | NYSE | URI | Thu, Jan 11, 2001 | 15.19 | 15.19 | 14.75 | 14.81 | 772 | NYSE | URI | Wed, Jan 10, 2001 | 14.75 | 15.19 | 14.63 | 15.19 | 771 | NYSE | URI | Tue, Jan 9, 2001 | 14.94 | 15.13 | 14.63 | 14.69 | 770 | NYSE | URI | Mon, Jan 8, 2001 | 14.75 | 15.19 | 14.75 | 14.94 | 769 | NYSE | URI | Fri, Jan 5, 2001 | 14.81 | 14.94 | 14.75 | 14.75 | 768 | NYSE | URI | Thu, Jan 4, 2001 | 14.50 | 15.19 | 14.38 | 14.88 | 767 | NYSE | URI | Wed, Jan 3, 2001 | 13.38 | 14.31 | 12.75 | 14.31 | 766 | NYSE | URI | Tue, Jan 2, 2001 | 13.31 | 13.94 | 13.13 | 13.19 | 765 | NYSE | URI | Fri, Dec 29, 2000 | 14.25 | 14.38 | 13.13 | 13.44 | 764 | NYSE | URI | Thu, Dec 28, 2000 | 13.31 | 14.44 | 13.31 | 14.31 | 763 | NYSE | URI | Wed, Dec 27, 2000 | 12.56 | 13.50 | 12.38 | 13.50 | 762 | NYSE | URI | Tue, Dec 26, 2000 | 12.56 | 12.88 | 12.44 | 12.50 | 761 | NYSE | URI | Fri, Dec 22, 2000 | 12.13 | 12.75 | 11.88 | 12.44 | 760 | NYSE | URI | Thu, Dec 21, 2000 | 12.31 | 12.63 | 11.69 | 12.00 | 759 | NYSE | URI | Wed, Dec 20, 2000 | 12.75 | 13.00 | 11.94 | 12.19 | 758 | NYSE | URI | Tue, Dec 19, 2000 | 12.75 | 14.19 | 12.00 | 12.88 | 757 | NYSE | URI | Mon, Dec 18, 2000 | 14.75 | 14.94 | 12.56 | 12.75 | 756 | NYSE | URI | Fri, Dec 15, 2000 | 16.13 | 16.38 | 16.00 | 16.25 | 755 | NYSE | URI | Thu, Dec 14, 2000 | 17.31 | 17.31 | 16.25 | 16.56 | 754 | NYSE | URI | Wed, Dec 13, 2000 | 18.25 | 18.25 | 17.13 | 17.13 | 753 | NYSE | URI | Tue, Dec 12, 2000 | 17.88 | 18.75 | 17.81 | 18.25 | 752 | NYSE | URI | Mon, Dec 11, 2000 | 18.00 | 18.00 | 17.69 | 17.81 | 751 | NYSE | URI | Fri, Dec 8, 2000 | 16.69 | 18.00 | 16.69 | 18.00 | 750 | NYSE | URI | Thu, Dec 7, 2000 | 16.56 | 16.81 | 16.44 | 16.56 | 749 | NYSE | URI | Wed, Dec 6, 2000 | 17.06 | 17.06 | 16.50 | 16.50 | 748 | NYSE | URI | Tue, Dec 5, 2000 | 15.69 | 17.13 | 15.69 | 17.06 | 747 | NYSE | URI | Mon, Dec 4, 2000 | 16.56 | 16.56 | 15.63 | 15.63 | 746 | NYSE | URI | Fri, Dec 1, 2000 | 15.75 | 16.81 | 15.75 | 16.56 | 745 | NYSE | URI | Thu, Nov 30, 2000 | 15.38 | 15.81 | 15.25 | 15.56 | 744 | NYSE | URI | Wed, Nov 29, 2000 | 15.69 | 15.69 | 15.19 | 15.38 | 743 | NYSE | URI | Tue, Nov 28, 2000 | 16.38 | 16.38 | 15.50 | 15.94 | 742 | NYSE | URI | Mon, Nov 27, 2000 | 16.50 | 16.63 | 16.25 | 16.38 | 741 | NYSE | URI | Fri, Nov 24, 2000 | 15.81 | 16.50 | 15.81 | 16.31 | 740 | NYSE | URI | Wed, Nov 22, 2000 | 16.63 | 16.63 | 15.75 | 15.81 | 739 | NYSE | URI | Tue, Nov 21, 2000 | 17.06 | 17.19 | 16.63 | 16.63 | 738 | NYSE | URI | Mon, Nov 20, 2000 | 17.94 | 18.00 | 17.00 | 17.06 | 737 | NYSE | URI | Fri, Nov 17, 2000 | 17.88 | 18.19 | 17.81 | 17.94 | 736 | NYSE | URI | Thu, Nov 16, 2000 | 18.63 | 18.63 | 17.63 | 17.69 | 735 | NYSE | URI | Wed, Nov 15, 2000 | 17.94 | 18.69 | 17.81 | 18.56 | 734 | NYSE | URI | Tue, Nov 14, 2000 | 18.00 | 18.13 | 17.81 | 17.88 | 733 | NYSE | URI | Mon, Nov 13, 2000 | 18.13 | 18.19 | 17.88 | 17.94 | 732 | NYSE | URI | Fri, Nov 10, 2000 | 18.44 | 19.00 | 17.69 | 18.31 | 731 | NYSE | URI | Thu, Nov 9, 2000 | 19.38 | 19.50 | 18.25 | 18.44 | 730 | NYSE | URI | Wed, Nov 8, 2000 | 18.69 | 19.63 | 18.63 | 19.56 | 729 | NYSE | URI | Tue, Nov 7, 2000 | 18.94 | 18.94 | 18.56 | 18.63 | 728 | NYSE | URI | Mon, Nov 6, 2000 | 19.00 | 19.13 | 18.63 | 18.94 | 727 | NYSE | URI | Fri, Nov 3, 2000 | 20.13 | 20.13 | 18.50 | 19.00 | 726 | NYSE | URI | Thu, Nov 2, 2000 | 20.44 | 20.50 | 20.13 | 20.38 | 725 | NYSE | URI | Wed, Nov 1, 2000 | 20.88 | 20.94 | 20.31 | 20.38 | 724 | NYSE | URI | Tue, Oct 31, 2000 | 19.31 | 21.56 | 19.31 | 21.50 | 723 | NYSE | URI | Mon, Oct 30, 2000 | 18.31 | 19.44 | 17.69 | 19.38 | 722 | NYSE | URI | Fri, Oct 27, 2000 | 18.56 | 20.50 | 17.50 | 18.56 | 721 | NYSE | URI | Thu, Oct 26, 2000 | 19.75 | 19.88 | 18.44 | 18.81 | 720 | NYSE | URI | Wed, Oct 25, 2000 | 20.13 | 20.13 | 19.69 | 19.81 | 719 | NYSE | URI | Tue, Oct 24, 2000 | 20.19 | 20.19 | 19.50 | 20.13 | 718 | NYSE | URI | Mon, Oct 23, 2000 | 20.44 | 20.44 | 20.19 | 20.31 | 717 | NYSE | URI | Fri, Oct 20, 2000 | 20.19 | 20.94 | 20.06 | 20.38 | 716 | NYSE | URI | Thu, Oct 19, 2000 | 19.75 | 20.31 | 19.75 | 20.19 | 715 | NYSE | URI | Wed, Oct 18, 2000 | 19.38 | 19.88 | 19.19 | 19.69 | 714 | NYSE | URI | Tue, Oct 17, 2000 | 21.50 | 21.56 | 19.50 | 19.75 | 713 | NYSE | URI | Mon, Oct 16, 2000 | 21.63 | 22.06 | 21.06 | 21.75 | 712 | NYSE | URI | Fri, Oct 13, 2000 | 21.56 | 22.19 | 21.13 | 21.75 | 711 | NYSE | URI | Thu, Oct 12, 2000 | 22.69 | 22.75 | 20.31 | 21.56 | 710 | NYSE | URI | Wed, Oct 11, 2000 | 23.25 | 23.44 | 22.69 | 22.69 | 709 | NYSE | URI | Tue, Oct 10, 2000 | 23.38 | 23.94 | 23.38 | 23.50 | 708 | NYSE | URI | Mon, Oct 9, 2000 | 23.31 | 23.50 | 23.25 | 23.38 | 707 | NYSE | URI | Fri, Oct 6, 2000 | 23.94 | 24.00 | 23.50 | 23.56 | 706 | NYSE | URI | Thu, Oct 5, 2000 | 23.63 | 24.00 | 23.38 | 23.94 | 705 | NYSE | URI | Wed, Oct 4, 2000 | 24.06 | 24.13 | 23.56 | 23.63 | 704 | NYSE | URI | Tue, Oct 3, 2000 | 23.88 | 24.31 | 23.75 | 24.31 | 703 | NYSE | URI | Mon, Oct 2, 2000 | 23.75 | 24.06 | 23.69 | 23.69 | 702 | NYSE | URI | Fri, Sep 29, 2000 | 23.63 | 24.19 | 23.19 | 24.13 | 701 | NYSE | URI | Thu, Sep 28, 2000 | 23.25 | 24.19 | 22.94 | 23.63 | 700 | NYSE | URI | Wed, Sep 27, 2000 | 22.50 | 23.06 | 22.25 | 23.00 | 699 | NYSE | URI | Tue, Sep 26, 2000 | 22.44 | 22.69 | 22.00 | 22.25 | 698 | NYSE | URI | Mon, Sep 25, 2000 | 21.25 | 22.50 | 21.25 | 22.44 | 697 | NYSE | URI | Fri, Sep 22, 2000 | 20.06 | 20.19 | 19.94 | 20.00 | 696 | NYSE | URI | Thu, Sep 21, 2000 | 20.81 | 21.00 | 20.13 | 20.31 | 695 | NYSE | URI | Wed, Sep 20, 2000 | 21.00 | 21.00 | 20.75 | 20.75 | 694 | NYSE | URI | Tue, Sep 19, 2000 | 20.81 | 21.00 | 20.75 | 20.81 | 693 | NYSE | URI | Mon, Sep 18, 2000 | 21.38 | 21.38 | 20.69 | 20.69 | 692 | NYSE | URI | Fri, Sep 15, 2000 | 21.50 | 21.69 | 21.06 | 21.69 | 691 | NYSE | URI | Thu, Sep 14, 2000 | 20.81 | 21.75 | 20.81 | 21.75 | 690 | NYSE | URI | Wed, Sep 13, 2000 | 20.06 | 21.00 | 19.88 | 20.94 | 689 | NYSE | URI | Tue, Sep 12, 2000 | 20.50 | 20.75 | 20.00 | 20.13 | 688 | NYSE | URI | Mon, Sep 11, 2000 | 20.44 | 21.25 | 20.31 | 20.75 | 687 | NYSE | URI | Fri, Sep 8, 2000 | 20.69 | 20.69 | 20.06 | 20.41 | 686 | NYSE | URI | Thu, Sep 7, 2000 | 20.75 | 20.88 | 20.31 | 20.53 | 685 | NYSE | URI | Wed, Sep 6, 2000 | 21.06 | 21.50 | 20.50 | 20.75 | 684 | NYSE | URI | Tue, Sep 5, 2000 | 21.06 | 21.13 | 20.31 | 21.13 | 683 | NYSE | URI | Fri, Sep 1, 2000 | 20.63 | 20.75 | 20.13 | 20.44 | 682 | NYSE | URI | Thu, Aug 31, 2000 | 20.50 | 21.00 | 20.50 | 20.75 | 681 | NYSE | URI | Wed, Aug 30, 2000 | 19.38 | 20.63 | 19.13 | 20.63 | 680 | NYSE | URI | Tue, Aug 29, 2000 | 19.50 | 19.50 | 19.19 | 19.25 | 679 | NYSE | URI | Mon, Aug 28, 2000 | 19.13 | 19.50 | 19.06 | 19.44 | 678 | NYSE | URI | Fri, Aug 25, 2000 | 18.63 | 19.06 | 18.63 | 19.06 | 677 | NYSE | URI | Thu, Aug 24, 2000 | 19.75 | 19.88 | 18.63 | 18.81 | 676 | NYSE | URI | Wed, Aug 23, 2000 | 20.13 | 20.19 | 19.50 | 20.00 | 675 | NYSE | URI | Tue, Aug 22, 2000 | 20.06 | 20.38 | 20.00 | 20.38 | 674 | NYSE | URI | Mon, Aug 21, 2000 | 20.00 | 20.31 | 19.25 | 20.31 | 673 | NYSE | URI | Fri, Aug 18, 2000 | 20.06 | 20.13 | 19.88 | 20.00 | 672 | NYSE | URI | Thu, Aug 17, 2000 | 20.31 | 20.44 | 20.06 | 20.06 | 671 | NYSE | URI | Wed, Aug 16, 2000 | 20.44 | 20.56 | 20.19 | 20.50 | 670 | NYSE | URI | Tue, Aug 15, 2000 | 20.69 | 20.69 | 20.00 | 20.56 | 669 | NYSE | URI | Mon, Aug 14, 2000 | 20.63 | 20.81 | 20.44 | 20.56 | 668 | NYSE | URI | Fri, Aug 11, 2000 | 21.25 | 21.25 | 20.50 | 20.56 | 667 | NYSE | URI | Thu, Aug 10, 2000 | 22.50 | 22.50 | 21.13 | 21.50 | 666 | NYSE | URI | Wed, Aug 9, 2000 | 22.56 | 22.75 | 22.38 | 22.56 | 665 | NYSE | URI | Tue, Aug 8, 2000 | 22.19 | 22.56 | 21.81 | 22.56 | 664 | NYSE | URI | Mon, Aug 7, 2000 | 21.75 | 22.25 | 21.38 | 22.25 | 663 | NYSE | URI | Fri, Aug 4, 2000 | 21.25 | 21.63 | 21.13 | 21.56 | 662 | NYSE | URI | Thu, Aug 3, 2000 | 21.06 | 21.25 | 20.81 | 21.19 | 661 | NYSE | URI | Wed, Aug 2, 2000 | 21.00 | 21.25 | 20.81 | 21.06 | 660 | NYSE | URI | Tue, Aug 1, 2000 | 20.63 | 20.88 | 20.38 | 20.75 | 659 | NYSE | URI | Mon, Jul 31, 2000 | 20.00 | 20.63 | 19.94 | 20.63 | 658 | NYSE | URI | Fri, Jul 28, 2000 | 19.13 | 19.88 | 19.13 | 19.88 | 657 | NYSE | URI | Thu, Jul 27, 2000 | 19.63 | 19.63 | 19.13 | 19.13 | 656 | NYSE | URI | Wed, Jul 26, 2000 | 19.00 | 19.25 | 19.00 | 19.06 | 655 | NYSE | URI | Tue, Jul 25, 2000 | 19.38 | 19.81 | 19.00 | 19.00 | 654 | NYSE | URI | Mon, Jul 24, 2000 | 19.56 | 19.63 | 19.25 | 19.38 | 653 | NYSE | URI | Fri, Jul 21, 2000 | 19.81 | 19.81 | 19.56 | 19.56 | 652 | NYSE | URI | Thu, Jul 20, 2000 | 19.00 | 19.88 | 19.00 | 19.81 | 651 | NYSE | URI | Wed, Jul 19, 2000 | 19.25 | 19.25 | 19.00 | 19.00 | 650 | NYSE | URI | Tue, Jul 18, 2000 | 19.44 | 19.50 | 19.00 | 19.25 | 649 | NYSE | URI | Mon, Jul 17, 2000 | 19.81 | 19.88 | 19.31 | 19.69 | 648 | NYSE | URI | Fri, Jul 14, 2000 | 19.44 | 19.69 | 19.25 | 19.69 | 647 | NYSE | URI | Thu, Jul 13, 2000 | 18.69 | 19.56 | 18.50 | 19.38 | 646 | NYSE | URI | Wed, Jul 12, 2000 | 18.19 | 18.94 | 17.88 | 18.69 | 645 | NYSE | URI | Tue, Jul 11, 2000 | 18.06 | 18.06 | 17.63 | 18.00 | 644 | NYSE | URI | Mon, Jul 10, 2000 | 18.06 | 18.38 | 18.06 | 18.19 | 643 | NYSE | URI | Fri, Jul 7, 2000 | 17.38 | 18.13 | 17.38 | 18.00 | 642 | NYSE | URI | Thu, Jul 6, 2000 | 17.81 | 17.81 | 17.00 | 17.38 | 641 | NYSE | URI | Wed, Jul 5, 2000 | 18.56 | 18.56 | 17.63 | 17.81 | 640 | NYSE | URI | Mon, Jul 3, 2000 | 17.38 | 18.94 | 17.38 | 18.63 | 639 | NYSE | URI | Fri, Jun 30, 2000 | 18.56 | 19.00 | 17.00 | 17.13 | 638 | NYSE | URI | Thu, Jun 29, 2000 | 18.00 | 18.50 | 17.88 | 18.44 | 637 | NYSE | URI | Wed, Jun 28, 2000 | 18.00 | 18.44 | 16.88 | 18.44 | 636 | NYSE | URI | Tue, Jun 27, 2000 | 18.25 | 18.56 | 17.38 | 18.00 | 635 | NYSE | URI | Mon, Jun 26, 2000 | 18.44 | 18.81 | 18.25 | 18.38 | 634 | NYSE | URI | Fri, Jun 23, 2000 | 18.50 | 18.56 | 18.00 | 18.50 | 633 | NYSE | URI | Thu, Jun 22, 2000 | 19.13 | 19.63 | 18.50 | 18.50 | 632 | NYSE | URI | Wed, Jun 21, 2000 | 19.06 | 19.13 | 18.94 | 19.13 | 631 | NYSE | URI | Tue, Jun 20, 2000 | 18.88 | 19.06 | 18.81 | 19.06 | 630 | NYSE | URI | Mon, Jun 19, 2000 | 18.50 | 18.81 | 18.50 | 18.81 | 629 | NYSE | URI | Fri, Jun 16, 2000 | 18.13 | 18.75 | 18.13 | 18.31 | 628 | NYSE | URI | Thu, Jun 15, 2000 | 19.56 | 19.94 | 17.88 | 18.19 | 627 | NYSE | URI | Wed, Jun 14, 2000 | 19.06 | 19.75 | 19.06 | 19.69 | 626 | NYSE | URI | Tue, Jun 13, 2000 | 18.06 | 19.13 | 18.06 | 19.06 | 625 | NYSE | URI | Mon, Jun 12, 2000 | 17.56 | 18.13 | 17.56 | 18.06 | 624 | NYSE | URI | Fri, Jun 9, 2000 | 17.06 | 17.75 | 17.06 | 17.63 | 623 | NYSE | URI | Thu, Jun 8, 2000 | 16.56 | 17.19 | 16.56 | 17.06 | 622 | NYSE | URI | Wed, Jun 7, 2000 | 16.44 | 17.00 | 16.19 | 17.00 | 621 | NYSE | URI | Tue, Jun 6, 2000 | 16.00 | 16.75 | 16.00 | 16.38 | 620 | NYSE | URI | Mon, Jun 5, 2000 | 15.88 | 16.38 | 15.88 | 16.00 | 619 | NYSE | URI | Fri, Jun 2, 2000 | 16.25 | 16.56 | 16.00 | 16.06 | 618 | NYSE | URI | Thu, Jun 1, 2000 | 16.13 | 16.56 | 16.00 | 16.06 | 617 | NYSE | URI | Wed, May 31, 2000 | 16.31 | 16.75 | 16.00 | 16.25 | 616 | NYSE | URI | Tue, May 30, 2000 | 16.69 | 16.94 | 16.44 | 16.44 | 615 | NYSE | URI | Fri, May 26, 2000 | 16.63 | 16.88 | 16.38 | 16.69 | 614 | NYSE | URI | Thu, May 25, 2000 | 16.38 | 16.94 | 16.25 | 16.69 | 613 | NYSE | URI | Wed, May 24, 2000 | 15.31 | 16.38 | 15.19 | 16.06 | 612 | NYSE | URI | Tue, May 23, 2000 | 14.19 | 15.50 | 14.19 | 15.06 | 611 | NYSE | URI | Mon, May 22, 2000 | 14.50 | 14.63 | 13.88 | 14.06 | 610 | NYSE | URI | Fri, May 19, 2000 | 14.63 | 14.94 | 14.13 | 14.44 | 609 | NYSE | URI | Thu, May 18, 2000 | 15.00 | 15.00 | 14.44 | 14.56 | 608 | NYSE | URI | Wed, May 17, 2000 | 14.69 | 15.25 | 14.56 | 14.88 | 607 | NYSE | URI | Tue, May 16, 2000 | 14.19 | 14.94 | 14.13 | 14.56 | 606 | NYSE | URI | Mon, May 15, 2000 | 13.81 | 14.25 | 13.81 | 14.19 | 605 | NYSE | URI | Fri, May 12, 2000 | 13.88 | 14.00 | 13.69 | 13.94 | 604 | NYSE | URI | Thu, May 11, 2000 | 13.94 | 14.38 | 13.88 | 13.88 | 603 | NYSE | URI | Wed, May 10, 2000 | 13.94 | 14.00 | 13.88 | 13.94 | 602 | NYSE | URI | Tue, May 9, 2000 | 13.69 | 14.31 | 13.69 | 14.00 | 601 | NYSE | URI | Mon, May 8, 2000 | 13.31 | 13.94 | 13.31 | 13.81 | 600 | NYSE | URI | Fri, May 5, 2000 | 13.50 | 13.50 | 13.31 | 13.44 | 599 | NYSE | URI | Thu, May 4, 2000 | 13.44 | 13.63 | 13.31 | 13.38 | 598 | NYSE | URI | Wed, May 3, 2000 | 13.56 | 13.56 | 13.00 | 13.25 | 597 | NYSE | URI | Tue, May 2, 2000 | 14.00 | 14.13 | 13.00 | 13.56 | 596 | NYSE | URI | Mon, May 1, 2000 | 13.63 | 14.75 | 13.56 | 14.00 | 595 | NYSE | URI | Fri, Apr 28, 2000 | 13.94 | 13.94 | 13.44 | 13.50 | 594 | NYSE | URI | Thu, Apr 27, 2000 | 13.75 | 13.88 | 13.38 | 13.81 | 593 | NYSE | URI | Wed, Apr 26, 2000 | 14.06 | 14.06 | 13.56 | 13.75 | 592 | NYSE | URI | Tue, Apr 25, 2000 | 14.13 | 14.13 | 13.75 | 14.13 | 591 | NYSE | URI | Mon, Apr 24, 2000 | 14.88 | 14.88 | 13.88 | 13.88 | 590 | NYSE | URI | Thu, Apr 20, 2000 | 14.50 | 14.75 | 14.31 | 14.63 | 589 | NYSE | URI | Wed, Apr 19, 2000 | 14.75 | 14.75 | 14.38 | 14.50 | 588 | NYSE | URI | Tue, Apr 18, 2000 | 14.50 | 15.00 | 14.38 | 14.75 | 587 | NYSE | URI | Mon, Apr 17, 2000 | 14.50 | 14.81 | 14.06 | 14.81 | 586 | NYSE | URI | Fri, Apr 14, 2000 | 14.25 | 14.69 | 13.81 | 14.38 | 585 | NYSE | URI | Thu, Apr 13, 2000 | 14.50 | 15.25 | 14.25 | 14.88 | 584 | NYSE | URI | Wed, Apr 12, 2000 | 14.69 | 14.69 | 14.00 | 14.06 | 583 | NYSE | URI | Tue, Apr 11, 2000 | 14.69 | 14.88 | 14.25 | 14.50 | 582 | NYSE | URI | Mon, Apr 10, 2000 | 14.94 | 14.94 | 14.56 | 14.56 | 581 | NYSE | URI | Fri, Apr 7, 2000 | 15.31 | 15.38 | 14.88 | 15.00 | 580 | NYSE | URI | Thu, Apr 6, 2000 | 15.69 | 15.81 | 15.13 | 15.25 | 579 | NYSE | URI | Wed, Apr 5, 2000 | 15.75 | 16.19 | 15.69 | 15.69 | 578 | NYSE | URI | Tue, Apr 4, 2000 | 16.50 | 16.63 | 15.00 | 15.94 | 577 | NYSE | URI | Mon, Apr 3, 2000 | 17.00 | 17.19 | 16.19 | 16.38 | 576 | NYSE | URI | Fri, Mar 31, 2000 | 15.75 | 17.31 | 15.63 | 17.25 | 575 | NYSE | URI | Thu, Mar 30, 2000 | 14.63 | 16.00 | 14.56 | 15.75 | 574 | NYSE | URI | Wed, Mar 29, 2000 | 15.00 | 15.00 | 14.13 | 14.75 | 573 | NYSE | URI | Tue, Mar 28, 2000 | 15.38 | 15.50 | 14.56 | 14.94 | 572 | NYSE | URI | Mon, Mar 27, 2000 | 15.13 | 15.56 | 15.13 | 15.19 | 571 | NYSE | URI | Fri, Mar 24, 2000 | 14.75 | 15.69 | 14.75 | 15.13 | 570 | NYSE | URI | Thu, Mar 23, 2000 | 14.69 | 14.81 | 14.19 | 14.81 | 569 | NYSE | URI | Wed, Mar 22, 2000 | 15.00 | 15.06 | 14.50 | 14.81 | 568 | NYSE | URI | Tue, Mar 21, 2000 | 14.63 | 15.31 | 14.44 | 14.88 | 567 | NYSE | URI | Mon, Mar 20, 2000 | 14.00 | 14.50 | 13.94 | 14.13 | 566 | NYSE | URI | Fri, Mar 17, 2000 | 14.38 | 14.88 | 13.69 | 13.75 | 565 | NYSE | URI | Thu, Mar 16, 2000 | 13.88 | 14.75 | 13.75 | 14.38 | 564 | NYSE | URI | Wed, Mar 15, 2000 | 13.88 | 13.88 | 13.44 | 13.75 | 563 | NYSE | URI | Tue, Mar 14, 2000 | 14.50 | 14.50 | 13.81 | 13.81 | 562 | NYSE | URI | Mon, Mar 13, 2000 | 14.44 | 14.94 | 14.38 | 14.50 | 561 | NYSE | URI | Fri, Mar 10, 2000 | 14.63 | 15.00 | 14.50 | 14.56 | 560 | NYSE | URI | Thu, Mar 9, 2000 | 13.94 | 14.63 | 13.88 | 14.50 | 559 | NYSE | URI | Wed, Mar 8, 2000 | 14.25 | 14.56 | 13.75 | 13.94 | 558 | NYSE | URI | Tue, Mar 7, 2000 | 15.00 | 15.00 | 14.44 | 14.50 | 557 | NYSE | URI | Mon, Mar 6, 2000 | 14.94 | 15.00 | 14.75 | 15.00 | 556 | NYSE | URI | Fri, Mar 3, 2000 | 15.00 | 15.00 | 14.25 | 14.94 | 555 | NYSE | URI | Thu, Mar 2, 2000 | 15.13 | 15.19 | 14.75 | 15.00 | 554 | NYSE | URI | Wed, Mar 1, 2000 | 15.56 | 16.00 | 15.25 | 15.50 | 553 | NYSE | URI | Tue, Feb 29, 2000 | 15.75 | 16.38 | 15.38 | 15.63 | 552 | NYSE | URI | Mon, Feb 28, 2000 | 16.44 | 16.44 | 15.19 | 15.88 | 551 | NYSE | URI | Fri, Feb 25, 2000 | 16.81 | 16.81 | 16.19 | 16.44 | 550 | NYSE | URI | Thu, Feb 24, 2000 | 16.13 | 16.63 | 16.00 | 16.56 | 549 | NYSE | URI | Wed, Feb 23, 2000 | 15.81 | 16.38 | 15.63 | 16.38 | 548 | NYSE | URI | Tue, Feb 22, 2000 | 15.00 | 16.38 | 15.00 | 16.06 | 547 | NYSE | URI | Fri, Feb 18, 2000 | 16.75 | 16.88 | 16.00 | 16.38 | 546 | NYSE | URI | Thu, Feb 17, 2000 | 16.75 | 17.00 | 16.69 | 16.81 | 545 | NYSE | URI | Wed, Feb 16, 2000 | 17.38 | 17.44 | 16.81 | 16.94 | 544 | NYSE | URI | Tue, Feb 15, 2000 | 15.94 | 17.50 | 15.75 | 17.25 | 543 | NYSE | URI | Mon, Feb 14, 2000 | 16.56 | 16.75 | 15.50 | 15.75 | 542 | NYSE | URI | Fri, Feb 11, 2000 | 16.81 | 17.00 | 15.88 | 16.31 | 541 | NYSE | URI | Thu, Feb 10, 2000 | 16.94 | 17.63 | 16.50 | 16.88 | 540 | NYSE | URI | Wed, Feb 9, 2000 | 17.75 | 18.00 | 16.75 | 17.06 | 539 | NYSE | URI | Tue, Feb 8, 2000 | 18.75 | 18.94 | 17.69 | 17.69 | 538 | NYSE | URI | Mon, Feb 7, 2000 | 19.00 | 19.19 | 18.13 | 18.50 | 537 | NYSE | URI | Fri, Feb 4, 2000 | 20.25 | 20.25 | 18.94 | 18.94 | 536 | NYSE | URI | Thu, Feb 3, 2000 | 19.50 | 19.50 | 18.38 | 19.25 | 535 | NYSE | URI | Wed, Feb 2, 2000 | 19.50 | 19.63 | 19.00 | 19.31 | 534 | NYSE | URI | Tue, Feb 1, 2000 | 18.88 | 19.81 | 18.69 | 19.75 | 533 | NYSE | URI | Mon, Jan 31, 2000 | 19.44 | 19.94 | 18.81 | 19.13 | 532 | NYSE | URI | Fri, Jan 28, 2000 | 18.50 | 20.25 | 18.50 | 19.19 | 531 | NYSE | URI | Thu, Jan 27, 2000 | 22.00 | 22.00 | 20.25 | 20.31 | 530 | NYSE | URI | Wed, Jan 26, 2000 | 20.31 | 21.63 | 20.19 | 21.25 | 529 | NYSE | URI | Tue, Jan 25, 2000 | 21.25 | 21.63 | 19.50 | 20.31 | 528 | NYSE | URI | Mon, Jan 24, 2000 | 21.13 | 21.88 | 20.75 | 21.19 | 527 | NYSE | URI | Fri, Jan 21, 2000 | 21.00 | 21.00 | 19.75 | 20.63 | 526 | NYSE | URI | Thu, Jan 20, 2000 | 22.00 | 22.31 | 20.13 | 20.13 | 525 | NYSE | URI | Wed, Jan 19, 2000 | 19.13 | 21.25 | 19.06 | 20.75 | 524 | NYSE | URI | Tue, Jan 18, 2000 | 18.75 | 19.38 | 18.19 | 19.00 | 523 | NYSE | URI | Fri, Jan 14, 2000 | 18.75 | 19.19 | 18.50 | 18.75 | 522 | NYSE | URI | Thu, Jan 13, 2000 | 17.81 | 18.63 | 17.81 | 18.56 | 521 | NYSE | URI | Wed, Jan 12, 2000 | 18.00 | 18.25 | 17.75 | 17.81 | 520 | NYSE | URI | Tue, Jan 11, 2000 | 17.88 | 18.06 | 17.69 | 17.81 | 519 | NYSE | URI | Mon, Jan 10, 2000 | 18.25 | 18.25 | 17.75 | 17.81 | 518 | NYSE | URI | Fri, Jan 7, 2000 | 18.00 | 18.19 | 17.63 | 17.94 | 517 | NYSE | URI | Thu, Jan 6, 2000 | 16.31 | 18.75 | 16.31 | 17.38 | 516 | NYSE | URI | Wed, Jan 5, 2000 | 16.63 | 16.75 | 16.00 | 16.44 | 515 | NYSE | URI | Tue, Jan 4, 2000 | 16.50 | 16.63 | 15.88 | 16.50 | 514 | NYSE | URI | Mon, Jan 3, 2000 | 17.38 | 17.50 | 16.63 | 16.69 | 513 | NYSE | URI | Fri, Dec 31, 1999 | 16.81 | 17.19 | 16.31 | 17.13 | 512 | NYSE | URI | Thu, Dec 30, 1999 | 17.13 | 17.13 | 16.75 | 17.00 | 511 | NYSE | URI | Wed, Dec 29, 1999 | 17.13 | 17.25 | 16.06 | 17.13 | 510 | NYSE | URI | Tue, Dec 28, 1999 | 17.75 | 18.00 | 16.38 | 17.13 | 509 | NYSE | URI | Mon, Dec 27, 1999 | 18.25 | 18.44 | 18.00 | 18.00 | 508 | NYSE | URI | Thu, Dec 23, 1999 | 17.06 | 18.25 | 17.00 | 18.00 | 507 | NYSE | URI | Wed, Dec 22, 1999 | 16.13 | 17.06 | 16.06 | 17.06 | 506 | NYSE | URI | Tue, Dec 21, 1999 | 16.44 | 16.44 | 15.75 | 15.94 | 505 | NYSE | URI | Mon, Dec 20, 1999 | 17.00 | 17.00 | 16.38 | 16.50 | 504 | NYSE | URI | Fri, Dec 17, 1999 | 17.63 | 17.69 | 16.63 | 16.94 | 503 | NYSE | URI | Thu, Dec 16, 1999 | 18.25 | 18.31 | 17.50 | 17.69 | 502 | NYSE | URI | Wed, Dec 15, 1999 | 18.13 | 18.75 | 18.06 | 18.38 | 501 | NYSE | URI | Tue, Dec 14, 1999 | 18.50 | 18.81 | 18.25 | 18.38 | 500 | NYSE | URI | Mon, Dec 13, 1999 | 18.81 | 19.25 | 18.00 | 18.69 | 499 | NYSE | URI | Fri, Dec 10, 1999 | 18.31 | 19.25 | 18.13 | 19.06 | 498 | NYSE | URI | Thu, Dec 9, 1999 | 19.19 | 19.31 | 18.13 | 18.19 | 497 | NYSE | URI | Wed, Dec 8, 1999 | 19.25 | 19.69 | 18.88 | 19.00 | 496 | NYSE | URI | Tue, Dec 7, 1999 | 19.06 | 19.19 | 18.75 | 19.00 | 495 | NYSE | URI | Mon, Dec 6, 1999 | 19.75 | 19.94 | 19.00 | 19.13 | 494 | NYSE | URI | Fri, Dec 3, 1999 | 19.50 | 19.88 | 19.00 | 19.50 | 493 | NYSE | URI | Thu, Dec 2, 1999 | 19.00 | 19.44 | 18.75 | 19.06 | 492 | NYSE | URI | Wed, Dec 1, 1999 | 17.75 | 18.88 | 17.63 | 18.81 | 491 | NYSE | URI | Tue, Nov 30, 1999 | 16.25 | 18.00 | 16.25 | 17.25 | 490 | NYSE | URI | Mon, Nov 29, 1999 | 15.75 | 16.63 | 15.75 | 16.19 | 489 | NYSE | URI | Fri, Nov 26, 1999 | 15.81 | 15.94 | 15.63 | 15.69 | 488 | NYSE | URI | Wed, Nov 24, 1999 | 14.69 | 15.94 | 14.69 | 15.81 | 487 | NYSE | URI | Tue, Nov 23, 1999 | 15.25 | 15.25 | 14.31 | 14.69 | 486 | NYSE | URI | Mon, Nov 22, 1999 | 15.31 | 15.88 | 15.06 | 15.25 | 485 | NYSE | URI | Fri, Nov 19, 1999 | 15.69 | 16.00 | 15.25 | 15.56 | 484 | NYSE | URI | Thu, Nov 18, 1999 | 15.19 | 16.19 | 15.13 | 15.63 | 483 | NYSE | URI | Wed, Nov 17, 1999 | 15.13 | 15.44 | 14.75 | 15.06 | 482 | NYSE | URI | Tue, Nov 16, 1999 | 16.00 | 16.25 | 14.69 | 15.13 | 481 | NYSE | URI | Mon, Nov 15, 1999 | 16.44 | 17.00 | 15.94 | 16.00 | 480 | NYSE | URI | Fri, Nov 12, 1999 | 16.63 | 16.63 | 15.94 | 16.25 | 479 | NYSE | URI | Thu, Nov 11, 1999 | 16.75 | 16.94 | 16.50 | 16.50 | 478 | NYSE | URI | Wed, Nov 10, 1999 | 16.56 | 16.88 | 16.50 | 16.69 | 477 | NYSE | URI | Tue, Nov 9, 1999 | 17.13 | 17.25 | 16.50 | 16.50 | 476 | NYSE | URI | Mon, Nov 8, 1999 | 17.63 | 17.63 | 16.63 | 16.94 | 475 | NYSE | URI | Fri, Nov 5, 1999 | 18.00 | 18.31 | 17.50 | 17.56 | 474 | NYSE | URI | Thu, Nov 4, 1999 | 18.50 | 18.56 | 18.00 | 18.13 | 473 | NYSE | URI | Wed, Nov 3, 1999 | 18.88 | 19.13 | 18.38 | 18.38 | 472 | NYSE | URI | Tue, Nov 2, 1999 | 19.94 | 20.13 | 18.38 | 18.56 | 471 | NYSE | URI | Mon, Nov 1, 1999 | 18.75 | 20.00 | 18.63 | 19.75 | 470 | NYSE | URI | Fri, Oct 29, 1999 | 18.50 | 19.13 | 18.44 | 18.63 | 469 | NYSE | URI | Thu, Oct 28, 1999 | 18.50 | 18.63 | 18.13 | 18.50 | 468 | NYSE | URI | Wed, Oct 27, 1999 | 17.94 | 17.94 | 17.44 | 17.44 | 467 | NYSE | URI | Tue, Oct 26, 1999 | 18.31 | 19.06 | 17.88 | 17.94 | 466 | NYSE | URI | Mon, Oct 25, 1999 | 18.50 | 19.31 | 17.88 | 18.13 | 465 | NYSE | URI | Fri, Oct 22, 1999 | 17.63 | 18.63 | 17.63 | 18.13 | 464 | NYSE | URI | Thu, Oct 21, 1999 | 17.75 | 17.88 | 17.00 | 17.56 | 463 | NYSE | URI | Wed, Oct 20, 1999 | 16.44 | 18.38 | 16.38 | 18.13 | 462 | NYSE | URI | Tue, Oct 19, 1999 | 16.00 | 17.44 | 16.00 | 16.06 | 461 | NYSE | URI | Mon, Oct 18, 1999 | 17.31 | 17.44 | 15.25 | 16.00 | 460 | NYSE | URI | Fri, Oct 15, 1999 | 18.13 | 18.13 | 15.81 | 16.44 | 459 | NYSE | URI | Thu, Oct 14, 1999 | 18.75 | 18.75 | 17.81 | 18.13 | 458 | NYSE | URI | Wed, Oct 13, 1999 | 17.75 | 18.81 | 17.75 | 18.69 | 457 | NYSE | URI | Tue, Oct 12, 1999 | 20.25 | 20.25 | 18.31 | 18.75 | 456 | NYSE | URI | Mon, Oct 11, 1999 | 20.00 | 20.75 | 19.88 | 20.06 | 455 | NYSE | URI | Fri, Oct 8, 1999 | 19.75 | 21.00 | 19.31 | 19.81 | 454 | NYSE | URI | Thu, Oct 7, 1999 | 21.38 | 21.44 | 18.50 | 19.31 | 453 | NYSE | URI | Wed, Oct 6, 1999 | 21.50 | 21.63 | 21.13 | 21.25 | 452 | NYSE | URI | Tue, Oct 5, 1999 | 21.19 | 21.94 | 21.19 | 21.50 | 451 | NYSE | URI | Mon, Oct 4, 1999 | 21.81 | 21.88 | 20.56 | 21.44 | 450 | NYSE | URI | Fri, Oct 1, 1999 | 21.75 | 21.88 | 21.13 | 21.81 | 449 | NYSE | URI | Thu, Sep 30, 1999 | 22.63 | 22.63 | 21.50 | 21.75 | 448 | NYSE | URI | Wed, Sep 29, 1999 | 22.81 | 23.00 | 22.44 | 22.50 | 447 | NYSE | URI | Tue, Sep 28, 1999 | 22.75 | 22.94 | 22.38 | 22.94 | 446 | NYSE | URI | Mon, Sep 27, 1999 | 22.50 | 23.06 | 22.50 | 23.00 | 445 | NYSE | URI | Fri, Sep 24, 1999 | 22.25 | 22.63 | 22.13 | 22.25 | 444 | NYSE | URI | Thu, Sep 23, 1999 | 22.75 | 22.75 | 22.06 | 22.38 | 443 | NYSE | URI | Wed, Sep 22, 1999 | 22.00 | 22.75 | 21.69 | 22.56 | 442 | NYSE | URI | Tue, Sep 21, 1999 | 23.81 | 23.81 | 23.06 | 23.06 | 441 | NYSE | URI | Mon, Sep 20, 1999 | 24.31 | 24.31 | 23.63 | 23.75 | 440 | NYSE | URI | Fri, Sep 17, 1999 | 24.50 | 24.63 | 24.19 | 24.63 | 439 | NYSE | URI | Thu, Sep 16, 1999 | 25.19 | 25.25 | 24.31 | 24.50 | 438 | NYSE | URI | Wed, Sep 15, 1999 | 25.44 | 25.50 | 25.00 | 25.25 | 437 | NYSE | URI | Tue, Sep 14, 1999 | 25.19 | 25.69 | 24.94 | 25.50 | 436 | NYSE | URI | Mon, Sep 13, 1999 | 24.50 | 25.19 | 24.38 | 25.13 | 435 | NYSE | URI | Fri, Sep 10, 1999 | 24.38 | 24.56 | 23.75 | 24.50 | 434 | NYSE | URI | Thu, Sep 9, 1999 | 24.94 | 24.94 | 24.13 | 24.25 | 433 | NYSE | URI | Wed, Sep 8, 1999 | 25.44 | 25.44 | 24.50 | 25.00 | 432 | NYSE | URI | Tue, Sep 7, 1999 | 24.38 | 25.38 | 24.38 | 25.19 | 431 | NYSE | URI | Fri, Sep 3, 1999 | 24.94 | 25.00 | 24.13 | 24.38 | 430 | NYSE | URI | Thu, Sep 2, 1999 | 24.44 | 24.94 | 24.38 | 24.75 | 429 | NYSE | URI | Wed, Sep 1, 1999 | 24.69 | 24.81 | 24.25 | 24.31 | 428 | NYSE | URI | Tue, Aug 31, 1999 | 25.06 | 25.06 | 23.81 | 24.44 | 427 | NYSE | URI | Mon, Aug 30, 1999 | 26.94 | 26.94 | 25.00 | 25.06 | 426 | NYSE | URI | Fri, Aug 27, 1999 | 27.56 | 27.56 | 26.63 | 26.69 | 425 | NYSE | URI | Thu, Aug 26, 1999 | 28.00 | 28.13 | 27.50 | 27.56 | 424 | NYSE | URI | Wed, Aug 25, 1999 | 28.13 | 28.13 | 27.94 | 28.06 | 423 | NYSE | URI | Tue, Aug 24, 1999 | 26.25 | 28.13 | 26.25 | 27.94 | 422 | NYSE | URI | Mon, Aug 23, 1999 | 25.31 | 26.25 | 25.31 | 26.25 | 421 | NYSE | URI | Fri, Aug 20, 1999 | 23.44 | 24.25 | 23.44 | 24.06 | 420 | NYSE | URI | Thu, Aug 19, 1999 | 24.25 | 24.25 | 23.63 | 23.63 | 419 | NYSE | URI | Wed, Aug 18, 1999 | 24.25 | 24.88 | 24.25 | 24.63 | 418 | NYSE | URI | Tue, Aug 17, 1999 | 24.50 | 25.13 | 23.88 | 24.13 | 417 | NYSE | URI | Mon, Aug 16, 1999 | 25.00 | 25.00 | 24.38 | 24.50 | 416 | NYSE | URI | Fri, Aug 13, 1999 | 24.50 | 25.69 | 24.44 | 24.88 | 415 | NYSE | URI | Thu, Aug 12, 1999 | 23.75 | 24.81 | 23.75 | 24.31 | 414 | NYSE | URI | Wed, Aug 11, 1999 | 24.81 | 24.81 | 23.75 | 23.75 | 413 | NYSE | URI | Tue, Aug 10, 1999 | 25.00 | 25.00 | 24.00 | 24.56 | 412 | NYSE | URI | Mon, Aug 9, 1999 | 24.75 | 25.44 | 24.75 | 24.94 | 411 | NYSE | URI | Fri, Aug 6, 1999 | 26.00 | 26.00 | 24.00 | 24.25 | 410 | NYSE | URI | Thu, Aug 5, 1999 | 26.75 | 26.75 | 25.94 | 26.00 | 409 | NYSE | URI | Wed, Aug 4, 1999 | 27.44 | 27.44 | 26.50 | 26.69 | 408 | NYSE | URI | Tue, Aug 3, 1999 | 27.75 | 27.81 | 27.06 | 27.25 | 407 | NYSE | URI | Mon, Aug 2, 1999 | 28.69 | 28.69 | 27.00 | 27.25 | 406 | NYSE | URI | Fri, Jul 30, 1999 | 28.81 | 29.13 | 28.06 | 28.94 | 405 | NYSE | URI | Thu, Jul 29, 1999 | 29.25 | 29.44 | 27.19 | 28.88 | 404 | NYSE | URI | Wed, Jul 28, 1999 | 29.88 | 30.50 | 29.63 | 30.06 | 403 | NYSE | URI | Tue, Jul 27, 1999 | 30.75 | 30.94 | 29.75 | 29.88 | 402 | NYSE | URI | Mon, Jul 26, 1999 | 30.50 | 30.50 | 29.44 | 29.44 | 401 | NYSE | URI | Fri, Jul 23, 1999 | 30.94 | 31.00 | 30.13 | 30.63 | 400 | NYSE | URI | Thu, Jul 22, 1999 | 30.13 | 30.88 | 29.69 | 30.63 | 399 | NYSE | URI | Wed, Jul 21, 1999 | 30.44 | 30.50 | 29.75 | 29.94 | 398 | NYSE | URI | Tue, Jul 20, 1999 | 30.75 | 30.75 | 30.38 | 30.44 | 397 | NYSE | URI | Mon, Jul 19, 1999 | 30.25 | 30.88 | 30.25 | 30.69 | 396 | NYSE | URI | Fri, Jul 16, 1999 | 29.19 | 30.38 | 29.06 | 30.19 | 395 | NYSE | URI | Thu, Jul 15, 1999 | 29.75 | 29.81 | 29.06 | 29.13 | 394 | NYSE | URI | Wed, Jul 14, 1999 | 29.75 | 29.88 | 29.06 | 29.25 | 393 | NYSE | URI | Tue, Jul 13, 1999 | 29.06 | 29.63 | 29.00 | 29.63 | 392 | NYSE | URI | Mon, Jul 12, 1999 | 29.75 | 29.94 | 28.75 | 29.06 | 391 | NYSE | URI | Fri, Jul 9, 1999 | 29.06 | 29.63 | 28.56 | 29.56 | 390 | NYSE | URI | Thu, Jul 8, 1999 | 29.13 | 29.56 | 28.81 | 28.94 | 389 | NYSE | URI | Wed, Jul 7, 1999 | 29.38 | 29.50 | 29.25 | 29.50 | 388 | NYSE | URI | Tue, Jul 6, 1999 | 29.81 | 29.88 | 29.25 | 29.50 | 387 | NYSE | URI | Fri, Jul 2, 1999 | 29.00 | 29.94 | 28.88 | 29.88 | 386 | NYSE | URI | Thu, Jul 1, 1999 | 29.56 | 29.88 | 29.00 | 29.06 | 385 | NYSE | URI | Wed, Jun 30, 1999 | 28.94 | 30.06 | 28.06 | 29.50 | 384 | NYSE | URI | Tue, Jun 29, 1999 | 28.13 | 29.56 | 28.06 | 29.19 | 383 | NYSE | URI | Mon, Jun 28, 1999 | 26.38 | 27.63 | 26.38 | 27.06 | 382 | NYSE | URI | Fri, Jun 25, 1999 | 26.38 | 26.50 | 25.94 | 26.13 | 381 | NYSE | URI | Thu, Jun 24, 1999 | 27.00 | 27.25 | 26.13 | 26.25 | 380 | NYSE | URI | Wed, Jun 23, 1999 | 26.88 | 27.00 | 26.75 | 26.81 | 379 | NYSE | URI | Tue, Jun 22, 1999 | 26.88 | 27.44 | 26.88 | 27.19 | 378 | NYSE | URI | Mon, Jun 21, 1999 | 27.06 | 28.31 | 26.75 | 27.00 | 377 | NYSE | URI | Fri, Jun 18, 1999 | 26.94 | 27.13 | 26.31 | 26.88 | 376 | NYSE | URI | Thu, Jun 17, 1999 | 27.38 | 27.38 | 26.69 | 26.88 | 375 | NYSE | URI | Wed, Jun 16, 1999 | 26.13 | 27.38 | 26.13 | 27.00 | 374 | NYSE | URI | Tue, Jun 15, 1999 | 25.50 | 26.69 | 25.50 | 25.75 | 373 | NYSE | URI | Mon, Jun 14, 1999 | 25.56 | 26.06 | 25.50 | 25.50 | 372 | NYSE | URI | Fri, Jun 11, 1999 | 26.13 | 26.44 | 25.19 | 25.81 | 371 | NYSE | URI | Thu, Jun 10, 1999 | 26.00 | 26.44 | 25.50 | 25.94 | 370 | NYSE | URI | Wed, Jun 9, 1999 | 26.25 | 26.44 | 25.13 | 25.81 | 369 | NYSE | URI | Tue, Jun 8, 1999 | 27.06 | 27.19 | 26.13 | 26.25 | 368 | NYSE | URI | Mon, Jun 7, 1999 | 27.81 | 27.88 | 26.75 | 27.06 | 367 | NYSE | URI | Fri, Jun 4, 1999 | 28.06 | 28.81 | 27.81 | 28.00 | 366 | NYSE | URI | Thu, Jun 3, 1999 | 28.00 | 28.25 | 27.81 | 28.06 | 365 | NYSE | URI | Wed, Jun 2, 1999 | 30.00 | 30.00 | 27.63 | 27.75 | 364 | NYSE | URI | Tue, Jun 1, 1999 | 29.75 | 30.19 | 29.13 | 29.88 | 363 | NYSE | URI | Fri, May 28, 1999 | 30.50 | 30.63 | 30.00 | 30.00 | 362 | NYSE | URI | Thu, May 27, 1999 | 29.38 | 30.50 | 29.31 | 30.50 | 361 | NYSE | URI | Wed, May 26, 1999 | 30.00 | 30.00 | 29.00 | 29.44 | 360 | NYSE | URI | Tue, May 25, 1999 | 31.00 | 31.00 | 30.25 | 30.25 | 359 | NYSE | URI | Mon, May 24, 1999 | 30.06 | 30.50 | 29.75 | 30.31 | 358 | NYSE | URI | Fri, May 21, 1999 | 29.00 | 31.00 | 28.63 | 30.06 | 357 | NYSE | URI | Thu, May 20, 1999 | 29.13 | 29.25 | 28.25 | 28.63 | 356 | NYSE | URI | Wed, May 19, 1999 | 28.75 | 29.50 | 28.75 | 29.19 | 355 | NYSE | URI | Tue, May 18, 1999 | 28.50 | 29.00 | 28.50 | 29.00 | 354 | NYSE | URI | Mon, May 17, 1999 | 28.44 | 28.81 | 28.19 | 28.56 | 353 | NYSE | URI | Fri, May 14, 1999 | 29.13 | 29.13 | 28.06 | 28.56 | 352 | NYSE | URI | Thu, May 13, 1999 | 28.38 | 28.81 | 28.38 | 28.69 | 351 | NYSE | URI | Wed, May 12, 1999 | 29.69 | 29.69 | 28.50 | 28.88 | 350 | NYSE | URI | Tue, May 11, 1999 | 30.25 | 30.63 | 29.63 | 29.69 | 349 | NYSE | URI | Mon, May 10, 1999 | 30.38 | 30.63 | 29.75 | 30.06 | 348 | NYSE | URI | Fri, May 7, 1999 | 29.75 | 31.00 | 29.31 | 30.50 | 347 | NYSE | URI | Thu, May 6, 1999 | 30.00 | 30.44 | 29.50 | 29.88 | 346 | NYSE | URI | Wed, May 5, 1999 | 29.88 | 30.50 | 29.69 | 30.13 | 345 | NYSE | URI | Tue, May 4, 1999 | 29.00 | 29.81 | 27.75 | 29.75 | 344 | NYSE | URI | Mon, May 3, 1999 | 29.75 | 29.94 | 29.00 | 29.00 | 343 | NYSE | URI | Fri, Apr 30, 1999 | 30.56 | 30.81 | 29.44 | 29.81 | 342 | NYSE | URI | Thu, Apr 29, 1999 | 30.69 | 30.94 | 30.50 | 30.69 | 341 | NYSE | URI | Wed, Apr 28, 1999 | 29.88 | 31.63 | 29.88 | 30.75 | 340 | NYSE | URI | Tue, Apr 27, 1999 | 32.00 | 32.13 | 29.56 | 29.94 | 339 | NYSE | URI | Mon, Apr 26, 1999 | 30.13 | 30.63 | 29.38 | 29.88 | 338 | NYSE | URI | Fri, Apr 23, 1999 | 30.25 | 30.50 | 30.00 | 30.13 | 337 | NYSE | URI | Thu, Apr 22, 1999 | 31.88 | 31.88 | 29.88 | 30.00 | 336 | NYSE | URI | Wed, Apr 21, 1999 | 32.00 | 32.13 | 31.44 | 31.75 | 335 | NYSE | URI | Tue, Apr 20, 1999 | 32.00 | 32.13 | 31.75 | 32.00 | 334 | NYSE | URI | Mon, Apr 19, 1999 | 31.50 | 33.25 | 31.25 | 32.06 | 333 | NYSE | URI | Fri, Apr 16, 1999 | 30.25 | 30.94 | 30.13 | 30.81 | 332 | NYSE | URI | Thu, Apr 15, 1999 | 29.75 | 31.75 | 29.75 | 30.50 | 331 | NYSE | URI | Wed, Apr 14, 1999 | 27.63 | 30.31 | 27.38 | 29.81 | 330 | NYSE | URI | Tue, Apr 13, 1999 | 26.75 | 27.50 | 26.50 | 27.38 | 329 | NYSE | URI | Mon, Apr 12, 1999 | 26.38 | 27.25 | 26.38 | 26.50 | 328 | NYSE | URI | Fri, Apr 9, 1999 | 27.00 | 27.13 | 26.13 | 26.63 | 327 | NYSE | URI | Thu, Apr 8, 1999 | 26.00 | 26.88 | 25.75 | 26.88 | 326 | NYSE | URI | Wed, Apr 7, 1999 | 26.94 | 27.19 | 26.00 | 26.13 | 325 | NYSE | URI | Tue, Apr 6, 1999 | 28.06 | 28.06 | 25.88 | 26.81 | 324 | NYSE | URI | Mon, Apr 5, 1999 | 29.00 | 29.63 | 27.75 | 27.81 | 323 | NYSE | URI | Thu, Apr 1, 1999 | 28.56 | 28.75 | 28.19 | 28.75 | 322 | NYSE | URI | Wed, Mar 31, 1999 | 30.00 | 30.00 | 28.50 | 28.50 | 321 | NYSE | URI | Tue, Mar 30, 1999 | 31.13 | 31.13 | 30.00 | 30.00 | 320 | NYSE | URI | Mon, Mar 29, 1999 | 29.00 | 31.31 | 29.00 | 31.13 | 319 | NYSE | URI | Fri, Mar 26, 1999 | 26.50 | 28.56 | 26.50 | 28.50 | 318 | NYSE | URI | Thu, Mar 25, 1999 | 26.63 | 27.25 | 26.31 | 26.31 | 317 | NYSE | URI | Wed, Mar 24, 1999 | 26.88 | 27.25 | 26.50 | 26.50 | 316 | NYSE | URI | Tue, Mar 23, 1999 | 27.13 | 27.19 | 26.31 | 26.63 | 315 | NYSE | URI | Mon, Mar 22, 1999 | 27.63 | 27.63 | 27.13 | 27.13 | 314 | NYSE | URI | Fri, Mar 19, 1999 | 26.44 | 28.69 | 26.44 | 27.75 | 313 | NYSE | URI | Thu, Mar 18, 1999 | 27.13 | 27.25 | 26.13 | 26.44 | 312 | NYSE | URI | Wed, Mar 17, 1999 | 29.75 | 29.75 | 27.44 | 27.50 | 311 | NYSE | URI | Tue, Mar 16, 1999 | 30.06 | 30.13 | 30.00 | 30.00 | 310 | NYSE | URI | Mon, Mar 15, 1999 | 30.00 | 30.06 | 30.00 | 30.06 | 309 | NYSE | URI | Fri, Mar 12, 1999 | 30.00 | 30.31 | 30.00 | 30.00 | 308 | NYSE | URI | Thu, Mar 11, 1999 | 30.00 | 30.56 | 30.00 | 30.06 | 307 | NYSE | URI | Wed, Mar 10, 1999 | 30.06 | 30.13 | 30.00 | 30.00 | 306 | NYSE | URI | Tue, Mar 9, 1999 | 30.25 | 30.31 | 30.06 | 30.06 | 305 | NYSE | URI | Mon, Mar 8, 1999 | 30.06 | 30.81 | 30.00 | 30.31 | 304 | NYSE | URI | Fri, Mar 5, 1999 | 30.50 | 30.69 | 30.19 | 30.19 | 303 | NYSE | URI | Thu, Mar 4, 1999 | 30.00 | 30.50 | 30.00 | 30.38 | 302 | NYSE | URI | Wed, Mar 3, 1999 | 32.88 | 32.94 | 31.56 | 31.69 | 301 | NYSE | URI | Tue, Mar 2, 1999 | 32.38 | 33.63 | 32.25 | 33.00 | 300 | NYSE | URI | Mon, Mar 1, 1999 | 31.88 | 32.69 | 31.88 | 32.50 | 299 | NYSE | URI | Fri, Feb 26, 1999 | 32.88 | 33.00 | 32.13 | 32.19 | 298 | NYSE | URI | Thu, Feb 25, 1999 | 33.38 | 33.44 | 32.50 | 32.56 | 297 | NYSE | URI | Wed, Feb 24, 1999 | 33.19 | 33.88 | 32.38 | 33.50 | 296 | NYSE | URI | Tue, Feb 23, 1999 | 32.75 | 33.38 | 32.25 | 33.25 | 295 | NYSE | URI | Mon, Feb 22, 1999 | 31.63 | 32.94 | 31.63 | 32.94 | 294 | NYSE | URI | Fri, Feb 19, 1999 | 32.44 | 32.69 | 31.00 | 31.00 | 293 | NYSE | URI | Thu, Feb 18, 1999 | 32.25 | 33.38 | 32.25 | 32.44 | 292 | NYSE | URI | Wed, Feb 17, 1999 | 32.13 | 32.31 | 31.63 | 32.13 | 291 | NYSE | URI | Tue, Feb 16, 1999 | 32.06 | 32.38 | 31.00 | 32.38 | 290 | NYSE | URI | Fri, Feb 12, 1999 | 32.56 | 32.56 | 31.56 | 32.19 | 289 | NYSE | URI | Thu, Feb 11, 1999 | 30.50 | 32.94 | 30.50 | 32.94 | 288 | NYSE | URI | Wed, Feb 10, 1999 | 31.13 | 31.25 | 30.50 | 30.50 | 287 | NYSE | URI | Tue, Feb 9, 1999 | 31.75 | 31.75 | 30.69 | 31.38 | 286 | NYSE | URI | Mon, Feb 8, 1999 | 32.63 | 32.88 | 31.25 | 31.81 | 285 | NYSE | URI | Fri, Feb 5, 1999 | 33.00 | 33.38 | 32.56 | 32.88 | 284 | NYSE | URI | Thu, Feb 4, 1999 | 34.25 | 34.38 | 33.75 | 33.88 | 283 | NYSE | URI | Wed, Feb 3, 1999 | 34.81 | 35.69 | 34.00 | 34.31 | 282 | NYSE | URI | Tue, Feb 2, 1999 | 35.00 | 35.00 | 34.50 | 34.94 | 281 | NYSE | URI | Mon, Feb 1, 1999 | 35.13 | 35.56 | 34.75 | 35.06 | 280 | NYSE | URI | Fri, Jan 29, 1999 | 34.13 | 35.25 | 34.13 | 35.25 | 279 | NYSE | URI | Thu, Jan 28, 1999 | 33.25 | 34.25 | 32.56 | 34.25 | 278 | NYSE | URI | Wed, Jan 27, 1999 | 34.50 | 35.00 | 32.50 | 33.00 | 277 | NYSE | URI | Tue, Jan 26, 1999 | 35.00 | 35.13 | 34.31 | 34.63 | 276 | NYSE | URI | Mon, Jan 25, 1999 | 34.94 | 35.38 | 34.75 | 35.06 | 275 | NYSE | URI | Fri, Jan 22, 1999 | 34.44 | 34.94 | 34.06 | 34.69 | 274 | NYSE | URI | Thu, Jan 21, 1999 | 34.44 | 34.94 | 34.19 | 34.38 | 273 | NYSE | URI | Wed, Jan 20, 1999 | 34.38 | 34.94 | 34.00 | 34.38 | 272 | NYSE | URI | Tue, Jan 19, 1999 | 34.50 | 34.50 | 33.50 | 34.06 | 271 | NYSE | URI | Fri, Jan 15, 1999 | 34.00 | 34.75 | 33.94 | 34.50 | 270 | NYSE | URI | Thu, Jan 14, 1999 | 32.38 | 33.44 | 32.31 | 33.13 | 269 | NYSE | URI | Wed, Jan 13, 1999 | 30.00 | 31.94 | 29.13 | 31.69 | 268 | NYSE | URI | Tue, Jan 12, 1999 | 31.00 | 31.50 | 30.50 | 30.75 | 267 | NYSE | URI | Mon, Jan 11, 1999 | 32.63 | 32.63 | 31.25 | 31.25 | 266 | NYSE | URI | Fri, Jan 8, 1999 | 31.63 | 32.00 | 30.50 | 32.00 | 265 | NYSE | URI | Thu, Jan 7, 1999 | 31.25 | 31.75 | 30.88 | 31.63 | 264 | NYSE | URI | Wed, Jan 6, 1999 | 31.31 | 32.25 | 31.31 | 31.81 | 263 | NYSE | URI | Tue, Jan 5, 1999 | 31.19 | 32.50 | 30.75 | 30.94 | 262 | NYSE | URI | Mon, Jan 4, 1999 | 33.00 | 33.25 | 30.50 | 31.19 | 261 | NYSE | URI | Thu, Dec 31, 1998 | 33.00 | 33.38 | 32.38 | 33.13 | 260 | NYSE | URI | Wed, Dec 30, 1998 | 30.50 | 33.75 | 30.50 | 32.00 | 259 | NYSE | URI | Tue, Dec 29, 1998 | 28.94 | 30.75 | 28.56 | 30.50 | 258 | NYSE | URI | Mon, Dec 28, 1998 | 29.06 | 29.94 | 28.94 | 29.13 | 257 | NYSE | URI | Thu, Dec 24, 1998 | 27.50 | 29.50 | 27.50 | 29.06 | 256 | NYSE | URI | Wed, Dec 23, 1998 | 27.00 | 27.75 | 26.75 | 27.13 | 255 | NYSE | URI | Tue, Dec 22, 1998 | 24.00 | 25.63 | 23.88 | 25.19 | 254 | NYSE | URI | Mon, Dec 21, 1998 | 21.31 | 22.25 | 21.25 | 22.25 | 253 | NYSE | URI | Fri, Dec 18, 1998 | 21.94 | 22.06 | 21.56 | 21.56 | 252 | NYSE | URI | Thu, Dec 17, 1998 | 22.00 | 22.13 | 21.63 | 21.75 | 251 | NYSE | URI | Wed, Dec 16, 1998 | 21.75 | 22.38 | 21.44 | 22.00 | 250 | NYSE | URI | Tue, Dec 15, 1998 | 22.63 | 22.88 | 21.50 | 21.75 | 249 | NYSE | URI | Mon, Dec 14, 1998 | 23.88 | 24.50 | 22.63 | 22.75 | 248 | NYSE | URI | Fri, Dec 11, 1998 | 22.69 | 24.00 | 22.69 | 24.00 | 247 | NYSE | URI | Thu, Dec 10, 1998 | 22.63 | 23.13 | 21.50 | 22.81 | 246 | NYSE | URI | Wed, Dec 9, 1998 | 21.94 | 23.63 | 21.94 | 22.94 | 245 | NYSE | URI | Tue, Dec 8, 1998 | 22.63 | 22.69 | 21.13 | 21.56 | 244 | NYSE | URI | Mon, Dec 7, 1998 | 22.94 | 22.94 | 21.75 | 22.63 | 243 | NYSE | URI | Fri, Dec 4, 1998 | 23.44 | 24.25 | 22.50 | 22.94 | 242 | NYSE | URI | Thu, Dec 3, 1998 | 24.63 | 24.63 | 22.50 | 23.06 | 241 | NYSE | URI | Wed, Dec 2, 1998 | 25.00 | 25.19 | 24.44 | 24.75 | 240 | NYSE | URI | Tue, Dec 1, 1998 | 26.06 | 26.06 | 25.13 | 25.25 | 239 | NYSE | URI | Mon, Nov 30, 1998 | 26.06 | 26.44 | 25.88 | 26.25 | 238 | NYSE | URI | Fri, Nov 27, 1998 | 26.25 | 26.56 | 26.25 | 26.44 | 237 | NYSE | URI | Wed, Nov 25, 1998 | 26.06 | 26.25 | 25.56 | 26.19 | 236 | NYSE | URI | Tue, Nov 24, 1998 | 26.81 | 26.81 | 26.06 | 26.25 | 235 | NYSE | URI | Mon, Nov 23, 1998 | 26.19 | 27.25 | 25.94 | 27.19 | 234 | NYSE | URI | Fri, Nov 20, 1998 | 26.00 | 26.50 | 25.75 | 26.19 | 233 | NYSE | URI | Thu, Nov 19, 1998 | 26.75 | 26.75 | 26.00 | 26.00 | 232 | NYSE | URI | Wed, Nov 18, 1998 | 26.50 | 26.94 | 25.00 | 26.75 | 231 | NYSE | URI | Tue, Nov 17, 1998 | 26.25 | 26.50 | 25.44 | 26.50 | 230 | NYSE | URI | Mon, Nov 16, 1998 | 26.69 | 26.88 | 25.19 | 26.38 | 229 | NYSE | URI | Fri, Nov 13, 1998 | 25.13 | 26.13 | 24.75 | 25.94 | 228 | NYSE | URI | Thu, Nov 12, 1998 | 24.00 | 25.38 | 23.25 | 25.19 | 227 | NYSE | URI | Wed, Nov 11, 1998 | 24.25 | 24.88 | 23.63 | 24.06 | 226 | NYSE | URI | Tue, Nov 10, 1998 | 27.75 | 27.75 | 22.25 | 23.75 | 225 | NYSE | URI | Mon, Nov 9, 1998 | 28.50 | 28.50 | 27.00 | 28.00 | 224 | NYSE | URI | Fri, Nov 6, 1998 | 28.00 | 28.44 | 27.00 | 28.44 | 223 | NYSE | URI | Thu, Nov 5, 1998 | 28.31 | 28.38 | 27.81 | 27.88 | 222 | NYSE | URI | Wed, Nov 4, 1998 | 27.81 | 28.88 | 27.81 | 28.56 | 221 | NYSE | URI | Tue, Nov 3, 1998 | 27.06 | 28.00 | 27.00 | 27.31 | 220 | NYSE | URI | Mon, Nov 2, 1998 | 26.88 | 27.44 | 26.88 | 27.00 | 219 | NYSE | URI | Fri, Oct 30, 1998 | 26.94 | 28.00 | 26.75 | 26.88 | 218 | NYSE | URI | Thu, Oct 29, 1998 | 27.00 | 27.38 | 26.00 | 26.69 | 217 | NYSE | URI | Wed, Oct 28, 1998 | 25.75 | 26.38 | 25.75 | 26.25 | 216 | NYSE | URI | Tue, Oct 27, 1998 | 26.00 | 26.88 | 25.13 | 25.50 | 215 | NYSE | URI | Mon, Oct 26, 1998 | 25.06 | 26.25 | 25.06 | 25.69 | 214 | NYSE | URI | Fri, Oct 23, 1998 | 24.56 | 24.94 | 24.38 | 24.94 | 213 | NYSE | URI | Thu, Oct 22, 1998 | 24.00 | 24.63 | 23.31 | 24.50 | 212 | NYSE | URI | Wed, Oct 21, 1998 | 22.63 | 24.44 | 22.50 | 24.00 | 211 | NYSE | URI | Tue, Oct 20, 1998 | 22.25 | 23.75 | 22.25 | 22.88 | 210 | NYSE | URI | Mon, Oct 19, 1998 | 21.50 | 22.25 | 21.44 | 22.13 | 209 | NYSE | URI | Fri, Oct 16, 1998 | 21.06 | 21.50 | 20.88 | 21.44 | 208 | NYSE | URI | Thu, Oct 15, 1998 | 18.44 | 20.19 | 18.25 | 20.13 | 207 | NYSE | URI | Wed, Oct 14, 1998 | 18.25 | 18.63 | 18.00 | 18.06 | 206 | NYSE | URI | Tue, Oct 13, 1998 | 18.44 | 19.94 | 18.25 | 18.25 | 205 | NYSE | URI | Mon, Oct 12, 1998 | 15.88 | 18.19 | 15.88 | 18.19 | 204 | NYSE | URI | Fri, Oct 9, 1998 | 14.38 | 15.88 | 14.19 | 14.88 | 203 | NYSE | URI | Thu, Oct 8, 1998 | 15.00 | 15.06 | 10.56 | 12.44 | 202 | NYSE | URI | Wed, Oct 7, 1998 | 18.63 | 18.63 | 14.06 | 14.44 | 201 | NYSE | URI | Tue, Oct 6, 1998 | 20.13 | 20.25 | 18.00 | 18.44 | 200 | NYSE | URI | Mon, Oct 5, 1998 | 21.25 | 21.25 | 20.06 | 20.06 | 199 | NYSE | URI | Fri, Oct 2, 1998 | 21.63 | 21.69 | 20.75 | 21.00 | 198 | NYSE | URI | Thu, Oct 1, 1998 | 23.38 | 23.38 | 21.63 | 21.63 | 197 | NYSE | URI | Wed, Sep 30, 1998 | 21.38 | 23.94 | 21.38 | 23.94 | 196 | NYSE | URI | Tue, Sep 29, 1998 | 21.00 | 21.38 | 20.75 | 21.38 | 195 | NYSE | URI | Mon, Sep 28, 1998 | 20.31 | 21.31 | 20.31 | 20.75 | 194 | NYSE | URI | Fri, Sep 25, 1998 | 20.31 | 20.50 | 20.13 | 20.19 | 193 | NYSE | URI | Thu, Sep 24, 1998 | 20.25 | 20.63 | 20.00 | 20.63 | 192 | NYSE | URI | Wed, Sep 23, 1998 | 20.81 | 20.94 | 20.00 | 20.13 | 191 | NYSE | URI | Tue, Sep 22, 1998 | 20.13 | 20.56 | 20.13 | 20.56 | 190 | NYSE | URI | Mon, Sep 21, 1998 | 19.56 | 20.38 | 19.56 | 20.25 | 189 | NYSE | URI | Fri, Sep 18, 1998 | 20.50 | 21.00 | 19.75 | 20.06 | 188 | NYSE | URI | Thu, Sep 17, 1998 | 21.00 | 21.19 | 19.50 | 20.25 | 187 | NYSE | URI | Wed, Sep 16, 1998 | 20.88 | 21.69 | 20.88 | 21.69 | 186 | NYSE | URI | Tue, Sep 15, 1998 | 20.75 | 21.06 | 20.69 | 21.06 | 185 | NYSE | URI | Mon, Sep 14, 1998 | 19.75 | 21.19 | 19.75 | 20.56 | 184 | NYSE | URI | Fri, Sep 11, 1998 | 18.63 | 19.63 | 18.63 | 19.00 | 183 | NYSE | URI | Thu, Sep 10, 1998 | 19.50 | 19.50 | 17.75 | 18.50 | 182 | NYSE | URI | Wed, Sep 9, 1998 | 20.75 | 20.94 | 19.56 | 19.56 | 181 | NYSE | URI | Tue, Sep 8, 1998 | 20.75 | 21.13 | 20.56 | 20.75 | 180 | NYSE | URI | Fri, Sep 4, 1998 | 20.50 | 20.56 | 20.13 | 20.13 | 179 | NYSE | URI | Thu, Sep 3, 1998 | 19.50 | 20.38 | 19.50 | 20.00 | 178 | NYSE | URI | Wed, Sep 2, 1998 | 18.38 | 20.19 | 18.38 | 19.81 | 177 | NYSE | URI | Tue, Sep 1, 1998 | 20.25 | 20.38 | 18.13 | 18.13 | 176 | NYSE | URI | Mon, Aug 31, 1998 | 26.38 | 26.50 | 18.75 | 19.50 | 175 | NYSE | URI | Fri, Aug 28, 1998 | 25.25 | 26.00 | 23.50 | 26.00 | 174 | NYSE | URI | Thu, Aug 27, 1998 | 26.50 | 26.50 | 25.00 | 25.00 | 173 | NYSE | URI | Wed, Aug 26, 1998 | 29.88 | 29.88 | 27.75 | 27.81 | 172 | NYSE | URI | Tue, Aug 25, 1998 | 30.00 | 31.25 | 29.88 | 29.88 | 171 | NYSE | URI | Mon, Aug 24, 1998 | 30.88 | 30.88 | 29.63 | 30.00 | 170 | NYSE | URI | Fri, Aug 21, 1998 | 31.00 | 31.00 | 29.94 | 30.81 | 169 | NYSE | URI | Thu, Aug 20, 1998 | 33.13 | 33.13 | 31.44 | 31.50 | 168 | NYSE | URI | Wed, Aug 19, 1998 | 33.38 | 33.69 | 33.13 | 33.13 | 167 | NYSE | URI | Tue, Aug 18, 1998 | 29.06 | 32.88 | 29.00 | 32.88 | 166 | NYSE | URI | Mon, Aug 17, 1998 | 31.44 | 31.44 | 28.75 | 29.00 | 165 | NYSE | URI | Fri, Aug 14, 1998 | 31.25 | 32.00 | 31.00 | 31.25 | 164 | NYSE | URI | Thu, Aug 13, 1998 | 33.69 | 33.69 | 30.50 | 31.13 | 163 | NYSE | URI | Wed, Aug 12, 1998 | 34.00 | 34.25 | 33.50 | 33.69 | 162 | NYSE | URI | Tue, Aug 11, 1998 | 34.00 | 34.06 | 33.69 | 33.75 | 161 | NYSE | URI | Mon, Aug 10, 1998 | 35.50 | 35.50 | 34.75 | 34.94 | 160 | NYSE | URI | Fri, Aug 7, 1998 | 35.63 | 35.69 | 34.94 | 35.50 | 159 | NYSE | URI | Thu, Aug 6, 1998 | 36.00 | 36.00 | 35.50 | 35.69 | 158 | NYSE | URI | Wed, Aug 5, 1998 | 34.69 | 36.31 | 34.50 | 36.00 | 157 | NYSE | URI | Tue, Aug 4, 1998 | 34.00 | 34.88 | 34.00 | 34.56 | 156 | NYSE | URI | Mon, Aug 3, 1998 | 34.00 | 34.25 | 33.88 | 33.94 | 155 | NYSE | URI | Fri, Jul 31, 1998 | 34.75 | 34.75 | 33.25 | 33.94 | 154 | NYSE | URI | Thu, Jul 30, 1998 | 36.81 | 36.81 | 34.75 | 35.19 | 153 | NYSE | URI | Wed, Jul 29, 1998 | 39.00 | 39.00 | 36.00 | 36.81 | 152 | NYSE | URI | Tue, Jul 28, 1998 | 41.63 | 41.69 | 38.50 | 38.81 | 151 | NYSE | URI | Mon, Jul 27, 1998 | 43.38 | 43.38 | 40.38 | 41.75 | 150 | NYSE | URI | Fri, Jul 24, 1998 | 43.31 | 43.56 | 43.06 | 43.25 | 149 | NYSE | URI | Thu, Jul 23, 1998 | 44.44 | 44.88 | 43.00 | 43.00 | 148 | NYSE | URI | Wed, Jul 22, 1998 | 45.69 | 45.69 | 44.06 | 44.38 | 147 | NYSE | URI | Tue, Jul 21, 1998 | 48.00 | 48.00 | 46.31 | 46.31 | 146 | NYSE | URI | Mon, Jul 20, 1998 | 46.44 | 48.06 | 46.38 | 48.00 | 145 | NYSE | URI | Fri, Jul 17, 1998 | 45.94 | 46.56 | 45.81 | 46.44 | 144 | NYSE | URI | Thu, Jul 16, 1998 | 45.06 | 46.19 | 45.00 | 45.94 | 143 | NYSE | URI | Wed, Jul 15, 1998 | 45.00 | 45.25 | 45.00 | 45.19 | 142 | NYSE | URI | Tue, Jul 14, 1998 | 45.88 | 45.94 | 44.94 | 45.00 | 141 | NYSE | URI | Mon, Jul 13, 1998 | 44.69 | 46.75 | 44.69 | 46.06 | 140 | NYSE | URI | Fri, Jul 10, 1998 | 45.25 | 45.25 | 44.00 | 44.44 | 139 | NYSE | URI | Thu, Jul 9, 1998 | 45.63 | 45.75 | 45.13 | 45.25 | 138 | NYSE | URI | Wed, Jul 8, 1998 | 44.00 | 45.38 | 44.00 | 45.38 | 137 | NYSE | URI | Tue, Jul 7, 1998 | 42.44 | 44.31 | 42.38 | 43.88 | 136 | NYSE | URI | Mon, Jul 6, 1998 | 41.94 | 42.63 | 41.94 | 42.19 | 135 | NYSE | URI | Thu, Jul 2, 1998 | 41.75 | 41.75 | 41.63 | 41.69 | 134 | NYSE | URI | Wed, Jul 1, 1998 | 42.00 | 42.00 | 41.13 | 41.75 | 133 | NYSE | URI | Tue, Jun 30, 1998 | 41.00 | 42.00 | 40.81 | 42.00 | 132 | NYSE | URI | Mon, Jun 29, 1998 | 39.75 | 41.25 | 39.75 | 41.13 | 131 | NYSE | URI | Fri, Jun 26, 1998 | 38.88 | 39.69 | 38.88 | 39.63 | 130 | NYSE | URI | Thu, Jun 25, 1998 | 37.63 | 38.88 | 37.50 | 38.88 | 129 | NYSE | URI | Wed, Jun 24, 1998 | 37.13 | 37.44 | 36.94 | 37.22 | 128 | NYSE | URI | Tue, Jun 23, 1998 | 36.38 | 37.38 | 36.31 | 37.06 | 127 | NYSE | URI | Mon, Jun 22, 1998 | 36.00 | 36.38 | 35.94 | 36.38 | 126 | NYSE | URI | Fri, Jun 19, 1998 | 35.94 | 36.06 | 35.75 | 36.00 | 125 | NYSE | URI | Thu, Jun 18, 1998 | 36.38 | 36.38 | 35.50 | 35.88 | 124 | NYSE | URI | Wed, Jun 17, 1998 | 35.75 | 36.50 | 35.75 | 36.38 | 123 | NYSE | URI | Tue, Jun 16, 1998 | 36.50 | 38.00 | 35.75 | 35.75 | 122 | NYSE | URI | Mon, Jun 15, 1998 | 34.00 | 34.00 | 32.88 | 33.38 | 121 | NYSE | URI | Fri, Jun 12, 1998 | 35.00 | 35.06 | 34.00 | 34.31 | 120 | NYSE | URI | Thu, Jun 11, 1998 | 35.44 | 35.44 | 34.88 | 35.00 | 119 | NYSE | URI | Wed, Jun 10, 1998 | 35.75 | 35.75 | 35.31 | 35.44 | 118 | NYSE | URI | Tue, Jun 9, 1998 | 35.63 | 35.75 | 35.50 | 35.75 | 117 | NYSE | URI | Mon, Jun 8, 1998 | 35.50 | 35.75 | 35.19 | 35.38 | 116 | NYSE | URI | Fri, Jun 5, 1998 | 36.19 | 36.44 | 35.38 | 35.44 | 115 | NYSE | URI | Thu, Jun 4, 1998 | 35.88 | 36.00 | 35.88 | 36.00 | 114 | NYSE | URI | Wed, Jun 3, 1998 | 35.00 | 36.00 | 35.00 | 36.00 | 113 | NYSE | URI | Tue, Jun 2, 1998 | 35.00 | 35.25 | 34.69 | 35.00 | 112 | NYSE | URI | Mon, Jun 1, 1998 | 34.50 | 34.94 | 34.44 | 34.94 | 111 | NYSE | URI | Fri, May 29, 1998 | 34.13 | 34.63 | 34.13 | 34.50 | 110 | NYSE | URI | Thu, May 28, 1998 | 34.50 | 34.63 | 34.13 | 34.13 | 109 | NYSE | URI | Wed, May 27, 1998 | 35.25 | 35.38 | 34.47 | 34.50 | 108 | NYSE | URI | Tue, May 26, 1998 | 34.00 | 35.63 | 34.00 | 35.25 | 107 | NYSE | URI | Fri, May 22, 1998 | 34.00 | 34.00 | 33.88 | 33.94 | 106 | NYSE | URI | Thu, May 21, 1998 | 34.00 | 34.00 | 33.69 | 33.94 | 105 | NYSE | URI | Wed, May 20, 1998 | 33.88 | 34.00 | 33.50 | 33.94 | 104 | NYSE | URI | Tue, May 19, 1998 | 34.00 | 34.50 | 33.00 | 33.75 | 103 | NYSE | URI | Mon, May 18, 1998 | 35.88 | 35.88 | 33.75 | 33.75 | 102 | NYSE | URI | Fri, May 15, 1998 | 36.25 | 36.31 | 36.13 | 36.13 | 101 | NYSE | URI | Thu, May 14, 1998 | 37.00 | 37.00 | 36.00 | 36.25 | 100 | NYSE | URI | Wed, May 13, 1998 | 36.50 | 37.25 | 36.50 | 37.00 | 99 | NYSE | URI | Tue, May 12, 1998 | 36.75 | 36.94 | 36.50 | 36.56 | 98 | NYSE | URI | Mon, May 11, 1998 | 35.75 | 37.25 | 35.75 | 36.56 | 97 | NYSE | URI | Fri, May 8, 1998 | 35.00 | 35.50 | 34.94 | 35.50 | 96 | NYSE | URI | Thu, May 7, 1998 | 35.38 | 35.75 | 34.88 | 34.88 | 95 | NYSE | URI | Wed, May 6, 1998 | 35.13 | 35.50 | 35.00 | 35.50 | 94 | NYSE | URI | Tue, May 5, 1998 | 34.63 | 35.38 | 34.50 | 35.13 | 93 | NYSE | URI | Mon, May 4, 1998 | 34.63 | 35.19 | 34.50 | 34.63 | 92 | NYSE | URI | Fri, May 1, 1998 | 34.44 | 34.81 | 34.44 | 34.50 | 91 | NYSE | URI | Thu, Apr 30, 1998 | 34.63 | 35.94 | 34.44 | 34.44 | 90 | NYSE | URI | Wed, Apr 29, 1998 | 34.50 | 35.31 | 34.25 | 34.50 | 89 | NYSE | URI | Tue, Apr 28, 1998 | 33.75 | 34.13 | 33.25 | 34.06 | 88 | NYSE | URI | Mon, Apr 27, 1998 | 29.75 | 30.50 | 29.19 | 30.50 | 87 | NYSE | URI | Fri, Apr 24, 1998 | 30.44 | 30.50 | 29.38 | 30.50 | 86 | NYSE | URI | Thu, Apr 23, 1998 | 31.75 | 31.75 | 30.13 | 30.50 | 85 | NYSE | URI | Wed, Apr 22, 1998 | 31.13 | 31.75 | 31.00 | 31.63 | 84 | NYSE | URI | Tue, Apr 21, 1998 | 30.50 | 31.38 | 30.25 | 31.00 | 83 | NYSE | URI | Mon, Apr 20, 1998 | 31.31 | 31.63 | 30.00 | 30.25 | 82 | NYSE | URI | Fri, Apr 17, 1998 | 31.13 | 31.88 | 31.06 | 31.50 | 81 | NYSE | URI | Thu, Apr 16, 1998 | 30.13 | 31.63 | 30.13 | 31.38 | 80 | NYSE | URI | Wed, Apr 15, 1998 | 29.75 | 30.25 | 28.75 | 30.13 | 79 | NYSE | URI | Tue, Apr 14, 1998 | 28.75 | 29.88 | 27.88 | 29.88 | 78 | NYSE | URI | Mon, Apr 13, 1998 | 25.25 | 26.06 | 25.00 | 25.88 | 77 | NYSE | URI | Thu, Apr 9, 1998 | 25.00 | 25.25 | 24.88 | 25.13 | 76 | NYSE | URI | Wed, Apr 8, 1998 | 24.25 | 24.81 | 24.25 | 24.75 | 75 | NYSE | URI | Tue, Apr 7, 1998 | 25.44 | 25.44 | 24.13 | 24.38 | 74 | NYSE | URI | Mon, Apr 6, 1998 | 25.94 | 25.94 | 25.25 | 25.31 | 73 | NYSE | URI | Fri, Apr 3, 1998 | 25.31 | 26.38 | 25.31 | 25.75 | 72 | NYSE | URI | Thu, Apr 2, 1998 | 25.25 | 25.38 | 25.00 | 25.31 | 71 | NYSE | URI | Wed, Apr 1, 1998 | 26.00 | 26.00 | 25.00 | 25.31 | 70 | NYSE | URI | Tue, Mar 31, 1998 | 24.50 | 26.00 | 24.50 | 26.00 | 69 | NYSE | URI | Mon, Mar 30, 1998 | 25.00 | 25.00 | 24.25 | 24.56 | 68 | NYSE | URI | Fri, Mar 27, 1998 | 24.25 | 25.38 | 24.25 | 25.25 | 67 | NYSE | URI | Thu, Mar 26, 1998 | 24.50 | 24.63 | 24.19 | 24.25 | 66 | NYSE | URI | Wed, Mar 25, 1998 | 24.50 | 25.25 | 24.06 | 24.88 | 65 | NYSE | URI | Tue, Mar 24, 1998 | 22.75 | 24.38 | 22.63 | 24.38 | 64 | NYSE | URI | Mon, Mar 23, 1998 | 23.50 | 23.75 | 21.50 | 21.94 | 63 | NYSE | URI | Fri, Mar 20, 1998 | 24.25 | 24.25 | 23.50 | 23.50 | 62 | NYSE | URI | Thu, Mar 19, 1998 | 24.38 | 25.00 | 24.38 | 24.50 | 61 | NYSE | URI | Wed, Mar 18, 1998 | 25.38 | 25.38 | 24.25 | 24.25 | 60 | NYSE | URI | Tue, Mar 17, 1998 | 25.19 | 25.63 | 25.06 | 25.63 | 59 | NYSE | URI | Mon, Mar 16, 1998 | 25.38 | 25.38 | 25.00 | 25.06 | 58 | NYSE | URI | Fri, Mar 13, 1998 | 25.50 | 25.63 | 25.00 | 25.50 | 57 | NYSE | URI | Thu, Mar 12, 1998 | 25.31 | 25.63 | 25.25 | 25.38 | 56 | NYSE | URI | Wed, Mar 11, 1998 | 25.19 | 25.31 | 24.00 | 25.13 | 55 | NYSE | URI | Tue, Mar 10, 1998 | 25.63 | 25.75 | 25.13 | 25.13 | 54 | NYSE | URI | Mon, Mar 9, 1998 | 25.56 | 26.13 | 25.38 | 25.56 | 53 | NYSE | URI | Fri, Mar 6, 1998 | 26.25 | 26.69 | 25.56 | 25.56 | 52 | NYSE | URI | Thu, Mar 5, 1998 | 26.25 | 26.38 | 25.56 | 25.56 | 51 | NYSE | URI | Wed, Mar 4, 1998 | 25.56 | 26.38 | 25.56 | 26.38 | 50 | NYSE | URI | Tue, Mar 3, 1998 | 25.06 | 25.63 | 25.06 | 25.50 | 49 | NYSE | URI | Mon, Mar 2, 1998 | 24.81 | 25.25 | 24.50 | 24.94 | 48 | NYSE | URI | Fri, Feb 27, 1998 | 25.25 | 25.44 | 24.69 | 24.69 | 47 | NYSE | URI | Thu, Feb 26, 1998 | 25.19 | 25.25 | 25.13 | 25.13 | 46 | NYSE | URI | Wed, Feb 25, 1998 | 25.44 | 25.44 | 25.06 | 25.44 | 45 | NYSE | URI | Tue, Feb 24, 1998 | 25.44 | 25.50 | 25.19 | 25.19 | 44 | NYSE | URI | Mon, Feb 23, 1998 | 24.88 | 25.50 | 24.88 | 25.31 | 43 | NYSE | URI | Fri, Feb 20, 1998 | 24.50 | 25.44 | 24.50 | 24.63 | 42 | NYSE | URI | Thu, Feb 19, 1998 | 25.75 | 25.75 | 23.75 | 24.56 | 41 | NYSE | URI | Wed, Feb 18, 1998 | 26.75 | 26.88 | 25.81 | 25.81 | 40 | NYSE | URI | Tue, Feb 17, 1998 | 26.19 | 26.88 | 26.19 | 26.88 | 39 | NYSE | URI | Fri, Feb 13, 1998 | 26.50 | 26.88 | 26.00 | 26.06 | 38 | NYSE | URI | Thu, Feb 12, 1998 | 27.13 | 27.13 | 26.50 | 26.50 | 37 | NYSE | URI | Wed, Feb 11, 1998 | 26.63 | 27.38 | 26.50 | 27.13 | 36 | NYSE | URI | Tue, Feb 10, 1998 | 26.00 | 26.63 | 25.75 | 26.50 | 35 | NYSE | URI | Mon, Feb 9, 1998 | 26.25 | 26.56 | 25.94 | 26.00 | 34 | NYSE | URI | Fri, Feb 6, 1998 | 25.25 | 25.75 | 25.25 | 25.63 | 33 | NYSE | URI | Thu, Feb 5, 1998 | 24.75 | 25.25 | 24.38 | 24.94 | 32 | NYSE | URI | Wed, Feb 4, 1998 | 24.50 | 25.63 | 24.38 | 25.50 | 31 | NYSE | URI | Tue, Feb 3, 1998 | 24.63 | 24.63 | 24.19 | 24.31 | 30 | NYSE | URI | Mon, Feb 2, 1998 | 25.00 | 25.00 | 23.69 | 24.50 | 29 | NYSE | URI | Fri, Jan 30, 1998 | 23.50 | 24.00 | 23.25 | 23.88 | 28 | NYSE | URI | Thu, Jan 29, 1998 | 23.13 | 23.88 | 23.00 | 23.63 | 27 | NYSE | URI | Wed, Jan 28, 1998 | 22.38 | 23.25 | 22.38 | 23.00 | 26 | NYSE | URI | Tue, Jan 27, 1998 | 22.00 | 22.38 | 21.81 | 22.19 | 25 | NYSE | URI | Mon, Jan 26, 1998 | 22.25 | 22.44 | 21.50 | 21.88 | 24 | NYSE | URI | Fri, Jan 23, 1998 | 22.25 | 22.25 | 21.13 | 21.75 | 23 | NYSE | URI | Thu, Jan 22, 1998 | 22.38 | 22.75 | 22.00 | 22.06 | 22 | NYSE | URI | Wed, Jan 21, 1998 | 21.94 | 23.38 | 21.94 | 22.25 | 21 | NYSE | URI | Tue, Jan 20, 1998 | 21.81 | 22.50 | 21.81 | 21.94 | 20 | NYSE | URI | Fri, Jan 16, 1998 | 21.38 | 21.56 | 21.13 | 21.38 | 19 | NYSE | URI | Thu, Jan 15, 1998 | 20.75 | 22.50 | 20.75 | 21.13 | 18 | NYSE | URI | Wed, Jan 14, 1998 | 20.31 | 20.75 | 20.00 | 20.63 | 17 | NYSE | URI | Tue, Jan 13, 1998 | 19.38 | 20.00 | 19.00 | 19.88 | 16 | NYSE | URI | Mon, Jan 12, 1998 | 18.25 | 18.25 | 17.25 | 17.81 | 15 | NYSE | URI | Fri, Jan 9, 1998 | 18.69 | 18.69 | 17.50 | 18.25 | 14 | NYSE | URI | Thu, Jan 8, 1998 | 19.00 | 19.19 | 18.44 | 18.44 | 13 | NYSE | URI | Wed, Jan 7, 1998 | 19.44 | 19.44 | 18.38 | 18.88 | 12 | NYSE | URI | Tue, Jan 6, 1998 | 19.38 | 19.88 | 18.63 | 19.38 | 11 | NYSE | URI | Mon, Jan 5, 1998 | 20.50 | 20.75 | 18.25 | 18.81 | 10 | NYSE | URI | Fri, Jan 2, 1998 | 20.25 | 20.25 | 19.06 | 20.06 | 9 | NYSE | URI | Wed, Dec 31, 1997 | 18.00 | 19.31 | 17.81 | 19.31 | 8 | NYSE | URI | Tue, Dec 30, 1997 | 17.81 | 18.06 | 17.56 | 17.94 | 7 | NYSE | URI | Mon, Dec 29, 1997 | 16.75 | 17.88 | 16.75 | 17.81 | 6 | NYSE | URI | Fri, Dec 26, 1997 | 16.31 | 17.00 | 16.25 | 17.00 | 5 | NYSE | URI | Wed, Dec 24, 1997 | 16.00 | 16.25 | 16.00 | 16.25 | 4 | NYSE | URI | Tue, Dec 23, 1997 | 15.00 | 15.81 | 15.00 | 15.50 | 3 | NYSE | URI | Mon, Dec 22, 1997 | 15.50 | 15.88 | 15.00 | 15.00 | 2 | NYSE | URI | Fri, Dec 19, 1997 | 15.00 | 15.63 | 14.69 | 15.50 | 1 | NYSE | URI | Thu, Dec 18, 1997 | 14.50 | 16.13 | 14.38 | 15.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.