Valaris Ltd NYSE:VAL Historical Prices

Below are the 7331 trading days of historical prices for VAL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7331	NYSE	VAL	Tue, Mar 5, 2024	65.37	66.84	64.82	65.27
7330	NYSE	VAL	Mon, Mar 4, 2024	65.50	66.56	65.02	65.99
7329	NYSE	VAL	Fri, Mar 1, 2024	64.38	66.75	64.14	65.68
7328	NYSE	VAL	Thu, Feb 29, 2024	64.01	65.75	62.74	63.05
7327	NYSE	VAL	Wed, Feb 28, 2024	65.02	65.54	63.36	63.37
7326	NYSE	VAL	Tue, Feb 27, 2024	65.95	66.87	64.80	65.29
7325	NYSE	VAL	Mon, Feb 26, 2024	66.83	67.70	65.09	66.17
7324	NYSE	VAL	Fri, Feb 23, 2024	67.58	68.00	65.33	67.15
7323	NYSE	VAL	Thu, Feb 22, 2024	69.16	71.78	67.97	68.48
7322	NYSE	VAL	Wed, Feb 21, 2024	63.41	66.21	62.90	66.10
7321	NYSE	VAL	Tue, Feb 20, 2024	62.93	63.79	62.11	62.94
7320	NYSE	VAL	Fri, Feb 16, 2024	64.92	64.98	63.28	64.03
7319	NYSE	VAL	Thu, Feb 15, 2024	64.25	65.27	63.42	64.85
7318	NYSE	VAL	Wed, Feb 14, 2024	65.94	66.50	64.05	64.61
7317	NYSE	VAL	Tue, Feb 13, 2024	65.71	66.66	64.34	65.44
7316	NYSE	VAL	Mon, Feb 12, 2024	64.75	66.94	64.75	66.23
7315	NYSE	VAL	Fri, Feb 9, 2024	64.31	64.89	63.63	64.65
7314	NYSE	VAL	Thu, Feb 8, 2024	62.41	65.55	62.34	64.87
7313	NYSE	VAL	Wed, Feb 7, 2024	62.56	62.95	61.52	62.24
7312	NYSE	VAL	Tue, Feb 6, 2024	61.10	62.68	60.73	62.38
7311	NYSE	VAL	Mon, Feb 5, 2024	61.00	61.54	60.06	60.76
7310	NYSE	VAL	Fri, Feb 2, 2024	61.05	61.44	60.50	61.04
7309	NYSE	VAL	Thu, Feb 1, 2024	62.24	63.21	60.49	61.45
7308	NYSE	VAL	Wed, Jan 31, 2024	64.29	64.62	61.86	61.87
7307	NYSE	VAL	Tue, Jan 30, 2024	65.03	66.74	61.56	64.29
7306	NYSE	VAL	Mon, Jan 29, 2024	68.46	68.61	67.56	68.52
7305	NYSE	VAL	Fri, Jan 26, 2024	68.69	69.28	67.78	68.73
7304	NYSE	VAL	Thu, Jan 25, 2024	69.34	69.60	67.26	68.47
7303	NYSE	VAL	Wed, Jan 24, 2024	68.18	69.30	67.22	68.48
7302	NYSE	VAL	Tue, Jan 23, 2024	67.16	68.40	67.16	67.44
7301	NYSE	VAL	Mon, Jan 22, 2024	66.31	67.81	66.01	67.32
7300	NYSE	VAL	Fri, Jan 19, 2024	66.56	66.57	64.85	66.26
7299	NYSE	VAL	Thu, Jan 18, 2024	65.41	66.76	64.56	66.37
7298	NYSE	VAL	Wed, Jan 17, 2024	64.27	65.96	63.91	65.10
7297	NYSE	VAL	Tue, Jan 16, 2024	66.52	68.01	65.05	65.21
7296	NYSE	VAL	Fri, Jan 12, 2024	66.18	67.06	65.72	66.80
7295	NYSE	VAL	Thu, Jan 11, 2024	64.26	65.01	63.71	64.65
7294	NYSE	VAL	Wed, Jan 10, 2024	65.50	65.84	63.45	63.78
7293	NYSE	VAL	Tue, Jan 9, 2024	66.32	67.24	65.25	65.62
7292	NYSE	VAL	Mon, Jan 8, 2024	67.00	67.60	64.80	66.93
7291	NYSE	VAL	Fri, Jan 5, 2024	68.00	69.04	68.00	68.40
7290	NYSE	VAL	Thu, Jan 4, 2024	68.87	69.77	67.60	67.77
7289	NYSE	VAL	Wed, Jan 3, 2024	68.25	69.76	67.47	68.80
7288	NYSE	VAL	Tue, Jan 2, 2024	69.85	70.84	67.58	68.09
7287	NYSE	VAL	Fri, Dec 29, 2023	69.43	69.66	68.12	68.57
7286	NYSE	VAL	Thu, Dec 28, 2023	70.71	70.82	69.20	69.38
7285	NYSE	VAL	Wed, Dec 27, 2023	71.18	71.83	70.48	70.83
7284	NYSE	VAL	Tue, Dec 26, 2023	69.81	71.93	69.59	71.60
7283	NYSE	VAL	Fri, Dec 22, 2023	68.84	69.48	67.96	68.41
7282	NYSE	VAL	Thu, Dec 21, 2023	67.30	68.45	67.01	68.43
7281	NYSE	VAL	Wed, Dec 20, 2023	67.74	69.29	67.23	67.27
7280	NYSE	VAL	Tue, Dec 19, 2023	67.58	68.32	67.22	67.96
7279	NYSE	VAL	Mon, Dec 18, 2023	67.73	68.73	67.16	67.26
7278	NYSE	VAL	Fri, Dec 15, 2023	67.44	67.53	65.88	66.00
7277	NYSE	VAL	Thu, Dec 14, 2023	66.01	68.69	66.01	67.68
7276	NYSE	VAL	Wed, Dec 13, 2023	63.26	64.80	62.84	64.76
7275	NYSE	VAL	Tue, Dec 12, 2023	63.60	63.79	62.23	63.17
7274	NYSE	VAL	Mon, Dec 11, 2023	64.94	65.62	64.19	64.51
7273	NYSE	VAL	Fri, Dec 8, 2023	64.93	65.85	64.57	65.15
7272	NYSE	VAL	Thu, Dec 7, 2023	64.89	65.54	63.68	64.06
7271	NYSE	VAL	Wed, Dec 6, 2023	66.29	67.32	64.64	64.95
7270	NYSE	VAL	Tue, Dec 5, 2023	68.40	68.86	66.73	66.84
7269	NYSE	VAL	Mon, Dec 4, 2023	69.00	69.27	68.16	68.68
7268	NYSE	VAL	Fri, Dec 1, 2023	68.14	70.18	68.00	69.77
7267	NYSE	VAL	Thu, Nov 30, 2023	69.06	70.47	68.19	68.60
7266	NYSE	VAL	Wed, Nov 29, 2023	69.81	70.00	68.16	68.34
7265	NYSE	VAL	Tue, Nov 28, 2023	69.73	70.24	68.18	69.31
7264	NYSE	VAL	Mon, Nov 27, 2023	68.56	69.11	67.66	68.98
7263	NYSE	VAL	Fri, Nov 24, 2023	67.39	69.31	67.01	69.04
7262	NYSE	VAL	Wed, Nov 22, 2023	65.73	67.48	64.99	67.23
7261	NYSE	VAL	Tue, Nov 21, 2023	66.91	67.79	66.45	67.22
7260	NYSE	VAL	Mon, Nov 20, 2023	69.00	69.87	67.17	67.18
7259	NYSE	VAL	Fri, Nov 17, 2023	67.12	68.46	67.12	68.22
7258	NYSE	VAL	Thu, Nov 16, 2023	67.54	68.38	65.33	66.37
7257	NYSE	VAL	Wed, Nov 15, 2023	70.47	70.96	68.51	68.55
7256	NYSE	VAL	Tue, Nov 14, 2023	70.37	71.09	68.51	70.30
7255	NYSE	VAL	Mon, Nov 13, 2023	68.48	69.69	67.93	69.19
7254	NYSE	VAL	Fri, Nov 10, 2023	68.66	69.41	68.06	68.60
7253	NYSE	VAL	Thu, Nov 9, 2023	68.00	70.23	67.21	67.64
7252	NYSE	VAL	Wed, Nov 8, 2023	64.57	66.50	64.18	66.40
7251	NYSE	VAL	Tue, Nov 7, 2023	67.24	67.73	63.21	65.42
7250	NYSE	VAL	Mon, Nov 6, 2023	69.72	69.75	66.94	66.96
7249	NYSE	VAL	Fri, Nov 3, 2023	68.95	69.33	68.03	69.13
7248	NYSE	VAL	Thu, Nov 2, 2023	68.40	69.24	66.69	68.95
7247	NYSE	VAL	Wed, Nov 1, 2023	66.47	69.08	66.45	67.79
7246	NYSE	VAL	Tue, Oct 31, 2023	66.04	66.86	65.27	66.04
7245	NYSE	VAL	Mon, Oct 30, 2023	66.67	67.25	65.18	66.13
7244	NYSE	VAL	Fri, Oct 27, 2023	66.00	67.00	65.24	66.30
7243	NYSE	VAL	Thu, Oct 26, 2023	66.04	67.08	65.23	65.78
7242	NYSE	VAL	Wed, Oct 25, 2023	67.96	68.65	66.39	66.88
7241	NYSE	VAL	Tue, Oct 24, 2023	68.39	68.74	67.50	68.22
7240	NYSE	VAL	Mon, Oct 23, 2023	68.51	69.08	67.39	68.11
7239	NYSE	VAL	Fri, Oct 20, 2023	70.83	71.43	67.79	69.23
7238	NYSE	VAL	Thu, Oct 19, 2023	70.00	72.13	69.22	71.18
7237	NYSE	VAL	Wed, Oct 18, 2023	72.18	72.80	70.31	70.61
7236	NYSE	VAL	Tue, Oct 17, 2023	71.55	72.71	71.18	72.30
7235	NYSE	VAL	Mon, Oct 16, 2023	73.72	73.72	70.83	71.66
7234	NYSE	VAL	Fri, Oct 13, 2023	72.23	73.94	71.95	73.58
7233	NYSE	VAL	Thu, Oct 12, 2023	73.01	73.53	70.73	71.11
7232	NYSE	VAL	Wed, Oct 11, 2023	72.17	73.23	71.49	72.43
7231	NYSE	VAL	Tue, Oct 10, 2023	73.00	73.78	72.54	73.11
7230	NYSE	VAL	Mon, Oct 9, 2023	73.41	73.87	71.72	72.96
7229	NYSE	VAL	Fri, Oct 6, 2023	70.43	72.94	70.06	71.68
7228	NYSE	VAL	Thu, Oct 5, 2023	69.00	70.69	69.00	70.59
7227	NYSE	VAL	Wed, Oct 4, 2023	70.99	71.07	69.03	69.92
7226	NYSE	VAL	Tue, Oct 3, 2023	72.42	73.71	71.18	72.23
7225	NYSE	VAL	Mon, Oct 2, 2023	74.07	74.92	72.44	72.96
7224	NYSE	VAL	Fri, Sep 29, 2023	76.47	76.60	74.11	74.98
7223	NYSE	VAL	Thu, Sep 28, 2023	76.90	77.27	75.72	76.34
7222	NYSE	VAL	Wed, Sep 27, 2023	77.28	77.49	76.00	77.03
7221	NYSE	VAL	Tue, Sep 26, 2023	75.24	76.59	75.03	75.12
7220	NYSE	VAL	Mon, Sep 25, 2023	74.00	77.01	73.61	76.39
7219	NYSE	VAL	Fri, Sep 22, 2023	73.73	74.83	73.23	74.16
7218	NYSE	VAL	Thu, Sep 21, 2023	74.57	75.01	72.63	73.00
7217	NYSE	VAL	Wed, Sep 20, 2023	74.50	76.63	74.17	74.77
7216	NYSE	VAL	Tue, Sep 19, 2023	77.07	77.99	74.60	74.62
7215	NYSE	VAL	Mon, Sep 18, 2023	75.85	76.71	75.71	76.11
7214	NYSE	VAL	Fri, Sep 15, 2023	75.89	77.00	75.57	75.68
7213	NYSE	VAL	Thu, Sep 14, 2023	75.45	76.54	74.64	75.84
7212	NYSE	VAL	Wed, Sep 13, 2023	75.44	75.89	73.37	73.91
7211	NYSE	VAL	Tue, Sep 12, 2023	73.14	75.65	72.76	75.33
7210	NYSE	VAL	Mon, Sep 11, 2023	72.14	73.32	71.64	72.02
7209	NYSE	VAL	Fri, Sep 8, 2023	72.35	73.40	71.50	71.59
7208	NYSE	VAL	Thu, Sep 7, 2023	73.84	74.38	71.76	72.21
7207	NYSE	VAL	Wed, Sep 6, 2023	75.69	76.55	74.15	74.26
7206	NYSE	VAL	Tue, Sep 5, 2023	77.48	78.92	75.82	76.05
7205	NYSE	VAL	Fri, Sep 1, 2023	76.81	77.54	75.37	76.28
7204	NYSE	VAL	Thu, Aug 31, 2023	75.58	76.36	74.58	75.32
7203	NYSE	VAL	Wed, Aug 30, 2023	73.85	76.33	73.40	75.57
7202	NYSE	VAL	Tue, Aug 29, 2023	73.07	74.21	71.57	73.62
7201	NYSE	VAL	Mon, Aug 28, 2023	73.52	74.69	72.89	73.05
7200	NYSE	VAL	Fri, Aug 25, 2023	73.40	74.01	72.52	73.44
7199	NYSE	VAL	Thu, Aug 24, 2023	73.32	74.05	72.54	72.59
7198	NYSE	VAL	Wed, Aug 23, 2023	72.28	74.16	71.15	73.83
7197	NYSE	VAL	Tue, Aug 22, 2023	74.20	74.49	72.85	73.25
7196	NYSE	VAL	Mon, Aug 21, 2023	75.49	76.46	72.63	74.22
7195	NYSE	VAL	Fri, Aug 18, 2023	72.60	75.03	72.32	74.92
7194	NYSE	VAL	Thu, Aug 17, 2023	74.87	75.16	73.74	74.08
7193	NYSE	VAL	Wed, Aug 16, 2023	73.97	75.17	73.14	73.58
7192	NYSE	VAL	Tue, Aug 15, 2023	73.93	74.34	72.31	73.26
7191	NYSE	VAL	Mon, Aug 14, 2023	74.84	75.28	73.57	74.59
7190	NYSE	VAL	Fri, Aug 11, 2023	73.89	75.68	73.00	75.34
7189	NYSE	VAL	Thu, Aug 10, 2023	74.06	75.10	72.92	72.95
7188	NYSE	VAL	Wed, Aug 9, 2023	74.55	75.23	73.47	74.23
7187	NYSE	VAL	Tue, Aug 8, 2023	72.00	74.04	69.52	73.63
7186	NYSE	VAL	Mon, Aug 7, 2023	76.40	76.69	74.56	75.38
7185	NYSE	VAL	Fri, Aug 4, 2023	77.00	77.54	75.66	76.23
7184	NYSE	VAL	Thu, Aug 3, 2023	74.63	77.40	74.33	76.61
7183	NYSE	VAL	Wed, Aug 2, 2023	74.64	75.24	71.66	74.96
7182	NYSE	VAL	Tue, Aug 1, 2023	75.63	76.54	74.01	75.92
7181	NYSE	VAL	Mon, Jul 31, 2023	76.83	77.77	76.50	76.80
7180	NYSE	VAL	Fri, Jul 28, 2023	74.52	75.95	74.31	75.74
7179	NYSE	VAL	Thu, Jul 27, 2023	75.69	75.99	73.99	74.20
7178	NYSE	VAL	Wed, Jul 26, 2023	75.00	76.29	74.73	74.98
7177	NYSE	VAL	Tue, Jul 25, 2023	75.00	76.63	73.66	75.85
7176	NYSE	VAL	Mon, Jul 24, 2023	74.21	76.24	74.21	75.60
7175	NYSE	VAL	Fri, Jul 21, 2023	73.21	74.15	72.52	74.00
7174	NYSE	VAL	Thu, Jul 20, 2023	72.62	74.06	72.42	73.03
7173	NYSE	VAL	Wed, Jul 19, 2023	71.85	73.02	71.07	72.33
7172	NYSE	VAL	Tue, Jul 18, 2023	70.30	72.59	70.28	71.63
7171	NYSE	VAL	Mon, Jul 17, 2023	67.72	70.12	67.45	69.77
7170	NYSE	VAL	Fri, Jul 14, 2023	70.49	70.66	68.36	68.67
7169	NYSE	VAL	Thu, Jul 13, 2023	70.50	71.92	69.75	70.75
7168	NYSE	VAL	Wed, Jul 12, 2023	71.27	71.46	69.54	70.69
7167	NYSE	VAL	Tue, Jul 11, 2023	68.94	70.53	68.57	70.16
7166	NYSE	VAL	Mon, Jul 10, 2023	66.77	68.48	66.69	68.48
7165	NYSE	VAL	Fri, Jul 7, 2023	64.20	67.22	63.51	66.61
7164	NYSE	VAL	Thu, Jul 6, 2023	63.69	64.60	62.09	64.19
7163	NYSE	VAL	Wed, Jul 5, 2023	64.00	64.97	63.37	64.39
7162	NYSE	VAL	Mon, Jul 3, 2023	63.00	63.97	62.43	63.11
7161	NYSE	VAL	Fri, Jun 30, 2023	60.00	63.52	59.36	62.93
7160	NYSE	VAL	Thu, Jun 29, 2023	56.86	59.40	56.71	59.37
7159	NYSE	VAL	Wed, Jun 28, 2023	57.54	58.27	56.07	56.70
7158	NYSE	VAL	Tue, Jun 27, 2023	58.20	58.72	57.51	58.14
7157	NYSE	VAL	Mon, Jun 26, 2023	56.92	58.78	56.92	58.11
7156	NYSE	VAL	Fri, Jun 23, 2023	56.37	56.80	55.53	56.56
7155	NYSE	VAL	Thu, Jun 22, 2023	57.32	58.33	56.93	57.88
7154	NYSE	VAL	Wed, Jun 21, 2023	56.43	58.61	56.27	58.15
7153	NYSE	VAL	Tue, Jun 20, 2023	57.07	57.82	55.53	56.97
7152	NYSE	VAL	Fri, Jun 16, 2023	59.50	60.00	57.97	58.01
7151	NYSE	VAL	Thu, Jun 15, 2023	58.22	58.94	57.82	58.22
7150	NYSE	VAL	Wed, Jun 14, 2023	58.09	58.55	57.02	58.16
7149	NYSE	VAL	Tue, Jun 13, 2023	58.46	59.75	57.30	57.35
7148	NYSE	VAL	Mon, Jun 12, 2023	59.33	60.31	57.13	57.18
7147	NYSE	VAL	Fri, Jun 9, 2023	61.15	61.61	59.48	60.37
7146	NYSE	VAL	Thu, Jun 8, 2023	62.01	63.28	61.35	62.17
7145	NYSE	VAL	Wed, Jun 7, 2023	62.10	63.50	61.57	62.01
7144	NYSE	VAL	Tue, Jun 6, 2023	60.31	62.63	60.21	61.53
7143	NYSE	VAL	Mon, Jun 5, 2023	62.24	61.76	60.57	62.21
7142	NYSE	VAL	Fri, Jun 2, 2023	63.08	63.32	61.03	62.21
7141	NYSE	VAL	Thu, Jun 1, 2023	57.46	61.20	57.45	60.78
7140	NYSE	VAL	Wed, May 31, 2023	58.83	59.87	57.40	57.73
7139	NYSE	VAL	Tue, May 30, 2023	59.58	60.77	58.40	60.59
7138	NYSE	VAL	Fri, May 26, 2023	61.38	62.03	60.62	60.99
7137	NYSE	VAL	Thu, May 25, 2023	61.03	61.62	59.27	60.84
7136	NYSE	VAL	Wed, May 24, 2023	61.26	63.50	61.26	62.61
7135	NYSE	VAL	Tue, May 23, 2023	61.98	63.50	61.15	61.20
7134	NYSE	VAL	Mon, May 22, 2023	58.40	62.37	58.25	61.24
7133	NYSE	VAL	Fri, May 19, 2023	58.89	59.36	57.74	58.04
7132	NYSE	VAL	Thu, May 18, 2023	57.37	58.30	56.23	58.13
7131	NYSE	VAL	Wed, May 17, 2023	58.50	58.50	56.70	58.03
7130	NYSE	VAL	Tue, May 16, 2023	59.65	59.95	57.80	57.81
7129	NYSE	VAL	Mon, May 15, 2023	59.79	60.57	58.43	59.90
7128	NYSE	VAL	Fri, May 12, 2023	58.86	59.87	58.40	59.47
7127	NYSE	VAL	Thu, May 11, 2023	57.98	58.60	57.23	57.92
7126	NYSE	VAL	Wed, May 10, 2023	58.78	60.02	57.23	59.43
7125	NYSE	VAL	Tue, May 9, 2023	57.96	58.65	57.46	57.99
7124	NYSE	VAL	Mon, May 8, 2023	58.13	58.80	57.51	58.70
7123	NYSE	VAL	Fri, May 5, 2023	57.35	58.82	55.87	57.04
7122	NYSE	VAL	Thu, May 4, 2023	55.67	56.84	54.13	55.00
7121	NYSE	VAL	Wed, May 3, 2023	55.33	57.25	54.45	55.40
7120	NYSE	VAL	Tue, May 2, 2023	62.24	62.50	55.68	56.90
7119	NYSE	VAL	Mon, May 1, 2023	58.60	60.00	58.12	59.51
7118	NYSE	VAL	Fri, Apr 28, 2023	57.81	60.72	57.56	60.00
7117	NYSE	VAL	Thu, Apr 27, 2023	58.68	59.04	57.29	58.20
7116	NYSE	VAL	Wed, Apr 26, 2023	59.79	61.51	58.25	58.68
7115	NYSE	VAL	Tue, Apr 25, 2023	61.83	62.21	59.65	60.28
7114	NYSE	VAL	Mon, Apr 24, 2023	60.82	63.47	60.82	63.02
7113	NYSE	VAL	Fri, Apr 21, 2023	60.69	61.59	60.00	60.96
7112	NYSE	VAL	Thu, Apr 20, 2023	62.45	62.85	60.07	60.51
7111	NYSE	VAL	Wed, Apr 19, 2023	66.00	66.00	63.00	63.37
7110	NYSE	VAL	Tue, Apr 18, 2023	66.74	67.35	65.80	66.96
7109	NYSE	VAL	Mon, Apr 17, 2023	65.73	66.83	65.37	66.73
7108	NYSE	VAL	Fri, Apr 14, 2023	66.90	67.38	65.27	65.99
7107	NYSE	VAL	Thu, Apr 13, 2023	65.80	66.71	65.49	66.54
7106	NYSE	VAL	Wed, Apr 12, 2023	66.61	66.95	64.70	65.59
7105	NYSE	VAL	Tue, Apr 11, 2023	63.98	66.65	63.19	65.74
7104	NYSE	VAL	Mon, Apr 10, 2023	60.95	63.39	60.95	63.14
7103	NYSE	VAL	Thu, Apr 6, 2023	61.57	61.72	60.19	60.78
7102	NYSE	VAL	Wed, Apr 5, 2023	63.73	64.03	60.53	61.48
7101	NYSE	VAL	Tue, Apr 4, 2023	66.84	66.84	62.12	63.69
7100	NYSE	VAL	Mon, Apr 3, 2023	68.39	68.39	65.70	66.75
7099	NYSE	VAL	Fri, Mar 31, 2023	65.07	65.70	64.61	65.06
7098	NYSE	VAL	Thu, Mar 30, 2023	66.73	67.51	64.43	64.64
7097	NYSE	VAL	Wed, Mar 29, 2023	67.02	67.37	65.21	66.34
7096	NYSE	VAL	Tue, Mar 28, 2023	65.10	66.36	65.10	65.99
7095	NYSE	VAL	Mon, Mar 27, 2023	63.41	65.96	62.00	65.34
7094	NYSE	VAL	Fri, Mar 24, 2023	61.02	63.09	60.51	62.41
7093	NYSE	VAL	Thu, Mar 23, 2023	63.15	65.17	61.08	62.37
7092	NYSE	VAL	Wed, Mar 22, 2023	65.13	65.80	62.41	62.58
7091	NYSE	VAL	Tue, Mar 21, 2023	64.00	65.84	63.28	64.67
7090	NYSE	VAL	Mon, Mar 20, 2023	60.24	62.48	60.24	62.22
7089	NYSE	VAL	Fri, Mar 17, 2023	61.33	61.70	58.15	59.74
7088	NYSE	VAL	Thu, Mar 16, 2023	60.28	62.63	59.26	61.86
7087	NYSE	VAL	Wed, Mar 15, 2023	62.00	63.10	60.08	61.67
7086	NYSE	VAL	Tue, Mar 14, 2023	65.08	68.38	64.63	65.76
7085	NYSE	VAL	Mon, Mar 13, 2023	61.80	65.15	61.64	64.02
7084	NYSE	VAL	Fri, Mar 10, 2023	67.34	69.13	64.18	64.63
7083	NYSE	VAL	Thu, Mar 9, 2023	71.30	72.09	67.12	67.15
7082	NYSE	VAL	Wed, Mar 8, 2023	73.00	73.52	70.51	71.28
7081	NYSE	VAL	Tue, Mar 7, 2023	75.09	75.77	73.43	73.49
7080	NYSE	VAL	Mon, Mar 6, 2023	74.78	77.71	73.86	75.65
7079	NYSE	VAL	Fri, Mar 3, 2023	69.31	72.49	69.02	72.21
7078	NYSE	VAL	Thu, Mar 2, 2023	69.58	70.72	68.88	70.13
7077	NYSE	VAL	Wed, Mar 1, 2023	67.88	70.92	67.45	70.12
7076	NYSE	VAL	Tue, Feb 28, 2023	67.57	67.89	66.44	67.25
7075	NYSE	VAL	Mon, Feb 27, 2023	65.34	66.89	64.76	66.76
7074	NYSE	VAL	Fri, Feb 24, 2023	63.96	66.09	63.50	65.30
7073	NYSE	VAL	Thu, Feb 23, 2023	65.65	66.05	63.30	64.94
7072	NYSE	VAL	Wed, Feb 22, 2023	66.05	68.13	62.75	64.75
7071	NYSE	VAL	Tue, Feb 21, 2023	71.91	72.62	67.07	67.20
7070	NYSE	VAL	Fri, Feb 17, 2023	77.41	77.54	73.44	73.84
7069	NYSE	VAL	Thu, Feb 16, 2023	78.15	79.57	77.98	78.62
7068	NYSE	VAL	Wed, Feb 15, 2023	77.60	78.83	77.11	78.83
7067	NYSE	VAL	Tue, Feb 14, 2023	78.00	80.00	77.45	78.90
7066	NYSE	VAL	Mon, Feb 13, 2023	77.95	79.76	77.10	78.90
7065	NYSE	VAL	Fri, Feb 10, 2023	78.35	79.32	78.11	78.70
7064	NYSE	VAL	Thu, Feb 9, 2023	78.53	79.22	77.45	78.00
7063	NYSE	VAL	Wed, Feb 8, 2023	77.31	79.97	77.01	79.01
7062	NYSE	VAL	Tue, Feb 7, 2023	74.65	77.09	74.40	77.04
7061	NYSE	VAL	Mon, Feb 6, 2023	73.45	74.19	72.38	73.92
7060	NYSE	VAL	Fri, Feb 3, 2023	70.62	73.86	70.41	73.01
7059	NYSE	VAL	Thu, Feb 2, 2023	72.34	73.09	68.82	70.45
7058	NYSE	VAL	Wed, Feb 1, 2023	72.40	72.82	69.68	72.34
7057	NYSE	VAL	Tue, Jan 31, 2023	71.59	72.83	70.62	72.64
7056	NYSE	VAL	Mon, Jan 30, 2023	72.89	73.37	70.83	71.69
7055	NYSE	VAL	Fri, Jan 27, 2023	74.91	75.18	73.44	74.25
7054	NYSE	VAL	Thu, Jan 26, 2023	76.00	76.50	73.93	75.13
7053	NYSE	VAL	Wed, Jan 25, 2023	74.54	75.46	72.24	75.21
7052	NYSE	VAL	Tue, Jan 24, 2023	75.00	75.19	73.45	74.64
7051	NYSE	VAL	Mon, Jan 23, 2023	74.82	75.26	73.73	74.54
7050	NYSE	VAL	Fri, Jan 20, 2023	75.23	75.32	73.42	74.44
7049	NYSE	VAL	Thu, Jan 19, 2023	72.00	74.31	71.15	73.97
7048	NYSE	VAL	Wed, Jan 18, 2023	75.27	76.14	70.19	72.03
7047	NYSE	VAL	Tue, Jan 17, 2023	72.49	74.54	72.19	74.51
7046	NYSE	VAL	Fri, Jan 13, 2023	70.27	72.52	69.12	71.82
7045	NYSE	VAL	Thu, Jan 12, 2023	69.22	71.38	68.80	70.25
7044	NYSE	VAL	Wed, Jan 11, 2023	68.79	69.29	66.39	68.69
7043	NYSE	VAL	Tue, Jan 10, 2023	66.38	68.76	66.38	68.16
7042	NYSE	VAL	Mon, Jan 9, 2023	67.66	68.84	66.25	66.54
7041	NYSE	VAL	Fri, Jan 6, 2023	65.55	67.41	64.73	65.69
7040	NYSE	VAL	Thu, Jan 5, 2023	63.01	64.99	62.70	64.24
7039	NYSE	VAL	Wed, Jan 4, 2023	62.11	64.54	62.06	63.49
7038	NYSE	VAL	Tue, Jan 3, 2023	66.67	67.05	62.80	63.95
7037	NYSE	VAL	Fri, Dec 30, 2022	66.22	68.01	66.10	67.62
7036	NYSE	VAL	Thu, Dec 29, 2022	64.69	67.36	64.52	66.85
7035	NYSE	VAL	Wed, Dec 28, 2022	66.31	66.31	63.79	64.74
7034	NYSE	VAL	Tue, Dec 27, 2022	67.52	67.65	65.85	66.49
7033	NYSE	VAL	Fri, Dec 23, 2022	65.17	66.73	64.69	66.62
7032	NYSE	VAL	Thu, Dec 22, 2022	64.70	65.50	62.88	64.32
7031	NYSE	VAL	Wed, Dec 21, 2022	64.75	65.34	64.00	64.78
7030	NYSE	VAL	Tue, Dec 20, 2022	60.63	63.98	60.63	63.69
7029	NYSE	VAL	Mon, Dec 19, 2022	60.73	62.32	60.24	61.00
7028	NYSE	VAL	Fri, Dec 16, 2022	58.62	60.48	58.14	60.26
7027	NYSE	VAL	Thu, Dec 15, 2022	60.82	61.73	59.24	60.47
7026	NYSE	VAL	Wed, Dec 14, 2022	62.00	62.57	60.77	61.50
7025	NYSE	VAL	Tue, Dec 13, 2022	61.28	61.78	58.92	61.54
7024	NYSE	VAL	Mon, Dec 12, 2022	59.00	62.16	59.00	59.47
7023	NYSE	VAL	Fri, Dec 9, 2022	61.30	62.04	58.27	58.71
7022	NYSE	VAL	Thu, Dec 8, 2022	62.42	63.86	61.06	61.39
7021	NYSE	VAL	Wed, Dec 7, 2022	63.03	63.29	60.70	60.83
7020	NYSE	VAL	Tue, Dec 6, 2022	63.22	64.89	62.46	63.17
7019	NYSE	VAL	Mon, Dec 5, 2022	67.00	67.44	62.99	63.52
7018	NYSE	VAL	Fri, Dec 2, 2022	65.44	66.78	65.21	66.22
7017	NYSE	VAL	Thu, Dec 1, 2022	66.91	67.97	64.83	65.78
7016	NYSE	VAL	Wed, Nov 30, 2022	65.37	66.49	63.87	66.01
7015	NYSE	VAL	Tue, Nov 29, 2022	63.82	65.03	63.75	64.05
7014	NYSE	VAL	Mon, Nov 28, 2022	61.91	63.91	61.53	62.90
7013	NYSE	VAL	Fri, Nov 25, 2022	65.28	65.53	63.64	64.10
7012	NYSE	VAL	Wed, Nov 23, 2022	65.38	66.92	64.27	65.60
7011	NYSE	VAL	Tue, Nov 22, 2022	64.99	67.05	64.56	66.55
7010	NYSE	VAL	Mon, Nov 21, 2022	65.07	65.59	61.80	63.57
7009	NYSE	VAL	Fri, Nov 18, 2022	66.48	67.49	64.25	66.93
7008	NYSE	VAL	Thu, Nov 17, 2022	67.50	68.25	65.26	67.50
7007	NYSE	VAL	Wed, Nov 16, 2022	69.01	69.73	68.27	68.29
7006	NYSE	VAL	Tue, Nov 15, 2022	68.79	69.44	66.42	69.10
7005	NYSE	VAL	Mon, Nov 14, 2022	67.75	70.17	67.23	67.77
7004	NYSE	VAL	Fri, Nov 11, 2022	65.08	67.93	65.08	67.75
7003	NYSE	VAL	Thu, Nov 10, 2022	63.50	64.22	62.18	63.88
7002	NYSE	VAL	Wed, Nov 9, 2022	65.47	65.47	61.52	61.85
7001	NYSE	VAL	Tue, Nov 8, 2022	66.33	67.00	64.55	66.83
7000	NYSE	VAL	Mon, Nov 7, 2022	63.13	66.92	63.00	66.53
6999	NYSE	VAL	Fri, Nov 4, 2022	63.80	64.98	61.39	62.58
6998	NYSE	VAL	Thu, Nov 3, 2022	61.00	63.52	60.69	62.83
6997	NYSE	VAL	Wed, Nov 2, 2022	63.19	64.35	61.00	61.63
6996	NYSE	VAL	Tue, Nov 1, 2022	67.89	68.87	62.63	62.92
6995	NYSE	VAL	Mon, Oct 31, 2022	64.47	67.67	64.31	66.93
6994	NYSE	VAL	Fri, Oct 28, 2022	64.72	65.00	63.29	64.98
6993	NYSE	VAL	Thu, Oct 27, 2022	63.22	64.97	62.36	63.87
6992	NYSE	VAL	Wed, Oct 26, 2022	62.75	63.46	60.32	62.04
6991	NYSE	VAL	Tue, Oct 25, 2022	60.08	62.36	59.23	62.02
6990	NYSE	VAL	Mon, Oct 24, 2022	59.87	60.89	59.13	60.34
6989	NYSE	VAL	Fri, Oct 21, 2022	58.85	59.94	58.15	59.83
6988	NYSE	VAL	Thu, Oct 20, 2022	58.85	59.26	57.97	58.30
6987	NYSE	VAL	Wed, Oct 19, 2022	57.60	59.17	56.77	58.47
6986	NYSE	VAL	Tue, Oct 18, 2022	58.62	59.39	57.22	57.61
6985	NYSE	VAL	Mon, Oct 17, 2022	57.45	58.53	56.85	57.90
6984	NYSE	VAL	Fri, Oct 14, 2022	57.04	58.00	55.71	55.92
6983	NYSE	VAL	Thu, Oct 13, 2022	54.14	58.34	53.90	58.06
6982	NYSE	VAL	Wed, Oct 12, 2022	54.88	55.58	53.32	55.18
6981	NYSE	VAL	Tue, Oct 11, 2022	54.77	57.01	54.13	55.66
6980	NYSE	VAL	Mon, Oct 10, 2022	56.55	57.56	54.84	55.73
6979	NYSE	VAL	Fri, Oct 7, 2022	57.06	58.22	56.66	56.76
6978	NYSE	VAL	Thu, Oct 6, 2022	56.77	58.02	56.45	57.34
6977	NYSE	VAL	Wed, Oct 5, 2022	54.79	57.56	54.24	57.30
6976	NYSE	VAL	Tue, Oct 4, 2022	54.82	55.97	54.13	54.79
6975	NYSE	VAL	Mon, Oct 3, 2022	51.49	53.99	51.41	53.70
6974	NYSE	VAL	Fri, Sep 30, 2022	48.76	50.43	48.50	48.94
6973	NYSE	VAL	Thu, Sep 29, 2022	49.90	50.05	48.01	49.38
6972	NYSE	VAL	Wed, Sep 28, 2022	48.25	50.87	47.69	50.51
6971	NYSE	VAL	Tue, Sep 27, 2022	47.93	48.98	47.15	47.79
6970	NYSE	VAL	Mon, Sep 26, 2022	46.72	48.30	46.62	46.90
6969	NYSE	VAL	Fri, Sep 23, 2022	47.88	48.20	46.54	47.39
6968	NYSE	VAL	Thu, Sep 22, 2022	51.50	52.14	50.00	50.00
6967	NYSE	VAL	Wed, Sep 21, 2022	54.96	55.48	50.70	50.84
6966	NYSE	VAL	Tue, Sep 20, 2022	53.17	54.42	52.44	53.55
6965	NYSE	VAL	Mon, Sep 19, 2022	51.68	54.18	51.42	53.68
6964	NYSE	VAL	Fri, Sep 16, 2022	57.57	57.57	53.36	53.41
6963	NYSE	VAL	Thu, Sep 15, 2022	57.03	60.13	56.59	58.33
6962	NYSE	VAL	Wed, Sep 14, 2022	57.89	59.93	57.89	58.43
6961	NYSE	VAL	Tue, Sep 13, 2022	55.77	58.75	55.53	57.77
6960	NYSE	VAL	Mon, Sep 12, 2022	54.50	57.53	54.33	57.50
6959	NYSE	VAL	Fri, Sep 9, 2022	53.50	54.28	52.89	53.97
6958	NYSE	VAL	Thu, Sep 8, 2022	49.74	51.70	49.72	51.13
6957	NYSE	VAL	Wed, Sep 7, 2022	49.00	50.36	48.02	49.83
6956	NYSE	VAL	Tue, Sep 6, 2022	53.00	53.48	50.44	50.55
6955	NYSE	VAL	Fri, Sep 2, 2022	50.54	53.91	50.17	52.65
6954	NYSE	VAL	Thu, Sep 1, 2022	50.11	50.47	48.72	49.20
6953	NYSE	VAL	Wed, Aug 31, 2022	47.27	51.74	46.82	50.98
6952	NYSE	VAL	Tue, Aug 30, 2022	49.78	49.92	47.54	48.57
6951	NYSE	VAL	Mon, Aug 29, 2022	49.21	51.22	48.82	50.49
6950	NYSE	VAL	Fri, Aug 26, 2022	50.04	50.17	48.65	49.33
6949	NYSE	VAL	Thu, Aug 25, 2022	50.50	51.00	49.68	50.05
6948	NYSE	VAL	Wed, Aug 24, 2022	49.08	49.97	48.25	49.75
6947	NYSE	VAL	Tue, Aug 23, 2022	49.31	50.71	48.39	49.19
6946	NYSE	VAL	Mon, Aug 22, 2022	47.99	48.91	46.58	48.23
6945	NYSE	VAL	Fri, Aug 19, 2022	50.00	50.33	48.56	48.98
6944	NYSE	VAL	Thu, Aug 18, 2022	47.72	51.00	47.72	50.98
6943	NYSE	VAL	Wed, Aug 17, 2022	47.28	48.19	46.81	47.37
6942	NYSE	VAL	Tue, Aug 16, 2022	47.98	48.15	46.74	47.55
6941	NYSE	VAL	Mon, Aug 15, 2022	48.49	48.49	45.81	47.53
6940	NYSE	VAL	Fri, Aug 12, 2022	50.03	50.73	49.58	50.50
6939	NYSE	VAL	Thu, Aug 11, 2022	49.72	50.99	49.43	50.12
6938	NYSE	VAL	Wed, Aug 10, 2022	48.80	49.36	48.01	48.69
6937	NYSE	VAL	Tue, Aug 9, 2022	47.97	49.31	47.97	48.56
6936	NYSE	VAL	Mon, Aug 8, 2022	48.10	48.95	47.05	47.67
6935	NYSE	VAL	Fri, Aug 5, 2022	46.54	49.27	46.41	48.10
6934	NYSE	VAL	Thu, Aug 4, 2022	49.69	49.97	47.07	47.22
6933	NYSE	VAL	Wed, Aug 3, 2022	51.18	51.75	48.86	49.68
6932	NYSE	VAL	Tue, Aug 2, 2022	49.04	52.17	49.04	50.93
6931	NYSE	VAL	Mon, Aug 1, 2022	49.00	49.34	47.26	47.98
6930	NYSE	VAL	Fri, Jul 29, 2022	47.43	50.35	46.85	50.18
6929	NYSE	VAL	Thu, Jul 28, 2022	47.01	47.23	45.26	46.55
6928	NYSE	VAL	Wed, Jul 27, 2022	44.40	46.82	44.00	46.53
6927	NYSE	VAL	Tue, Jul 26, 2022	44.64	45.29	43.38	44.10
6926	NYSE	VAL	Mon, Jul 25, 2022	42.46	44.04	41.84	43.97
6925	NYSE	VAL	Fri, Jul 22, 2022	42.94	43.87	41.70	41.93
6924	NYSE	VAL	Thu, Jul 21, 2022	42.04	42.78	40.30	42.64
6923	NYSE	VAL	Wed, Jul 20, 2022	42.07	43.59	41.53	43.49
6922	NYSE	VAL	Tue, Jul 19, 2022	41.32	42.89	41.28	42.66
6921	NYSE	VAL	Mon, Jul 18, 2022	41.00	41.96	40.89	41.18
6920	NYSE	VAL	Fri, Jul 15, 2022	40.05	40.05	38.13	39.73
6919	NYSE	VAL	Thu, Jul 14, 2022	38.29	38.81	37.30	38.51
6918	NYSE	VAL	Wed, Jul 13, 2022	38.92	40.56	38.87	39.99
6917	NYSE	VAL	Tue, Jul 12, 2022	38.90	39.87	38.20	39.59
6916	NYSE	VAL	Mon, Jul 11, 2022	40.89	41.69	39.67	40.03
6915	NYSE	VAL	Fri, Jul 8, 2022	42.08	42.97	41.57	42.20
6914	NYSE	VAL	Thu, Jul 7, 2022	40.27	42.21	40.27	41.83
6913	NYSE	VAL	Wed, Jul 6, 2022	39.65	41.23	37.17	39.43
6912	NYSE	VAL	Tue, Jul 5, 2022	41.91	41.91	39.73	40.43
6911	NYSE	VAL	Fri, Jul 1, 2022	42.39	43.09	41.40	42.85
6910	NYSE	VAL	Thu, Jun 30, 2022	44.24	45.00	41.86	42.24
6909	NYSE	VAL	Wed, Jun 29, 2022	47.55	47.55	45.33	45.68
6908	NYSE	VAL	Tue, Jun 28, 2022	48.03	48.87	46.31	46.94
6907	NYSE	VAL	Mon, Jun 27, 2022	44.44	47.23	44.27	47.10
6906	NYSE	VAL	Fri, Jun 24, 2022	44.38	45.85	43.27	43.82
6905	NYSE	VAL	Thu, Jun 23, 2022	46.79	46.87	41.91	43.64
6904	NYSE	VAL	Wed, Jun 22, 2022	48.00	48.20	45.95	46.54
6903	NYSE	VAL	Tue, Jun 21, 2022	51.49	52.96	50.44	50.52
6902	NYSE	VAL	Fri, Jun 17, 2022	49.69	51.65	49.13	50.53
6901	NYSE	VAL	Thu, Jun 16, 2022	50.02	50.99	49.12	49.78
6900	NYSE	VAL	Wed, Jun 15, 2022	50.89	52.62	50.36	51.58
6899	NYSE	VAL	Tue, Jun 14, 2022	53.20	53.68	50.08	50.85
6898	NYSE	VAL	Mon, Jun 13, 2022	53.84	54.00	51.53	52.36
6897	NYSE	VAL	Fri, Jun 10, 2022	55.53	58.19	54.51	56.04
6896	NYSE	VAL	Thu, Jun 9, 2022	58.54	58.87	56.16	56.41
6895	NYSE	VAL	Wed, Jun 8, 2022	60.20	60.43	56.56	59.40
6894	NYSE	VAL	Tue, Jun 7, 2022	59.30	60.85	58.76	60.13
6893	NYSE	VAL	Mon, Jun 6, 2022	62.21	62.31	58.61	59.59
6892	NYSE	VAL	Fri, Jun 3, 2022	61.87	62.40	60.18	61.48
6891	NYSE	VAL	Thu, Jun 2, 2022	61.21	63.45	60.64	61.65
6890	NYSE	VAL	Wed, Jun 1, 2022	60.37	62.06	60.09	61.82
6889	NYSE	VAL	Tue, May 31, 2022	60.98	62.84	58.31	59.45
6888	NYSE	VAL	Fri, May 27, 2022	60.00	60.87	59.36	60.25
6887	NYSE	VAL	Thu, May 26, 2022	60.34	60.40	59.13	59.93
6886	NYSE	VAL	Wed, May 25, 2022	58.03	60.94	58.03	59.73
6885	NYSE	VAL	Tue, May 24, 2022	58.16	58.81	56.73	58.18
6884	NYSE	VAL	Mon, May 23, 2022	57.07	59.20	56.00	58.99
6883	NYSE	VAL	Fri, May 20, 2022	56.99	57.18	54.33	55.98
6882	NYSE	VAL	Thu, May 19, 2022	56.15	58.30	55.10	56.50
6881	NYSE	VAL	Wed, May 18, 2022	59.88	60.41	55.86	57.11
6880	NYSE	VAL	Tue, May 17, 2022	60.82	60.84	58.94	59.52
6879	NYSE	VAL	Mon, May 16, 2022	57.95	60.95	57.66	59.83
6878	NYSE	VAL	Fri, May 13, 2022	55.08	57.96	55.08	57.55
6877	NYSE	VAL	Thu, May 12, 2022	53.66	54.23	51.73	54.13
6876	NYSE	VAL	Wed, May 11, 2022	53.67	56.95	53.09	53.58
6875	NYSE	VAL	Tue, May 10, 2022	53.63	54.44	51.60	52.40
6874	NYSE	VAL	Mon, May 9, 2022	55.50	55.93	50.70	52.47
6873	NYSE	VAL	Fri, May 6, 2022	60.49	61.70	55.81	57.26
6872	NYSE	VAL	Thu, May 5, 2022	58.60	60.48	56.61	59.31
6871	NYSE	VAL	Wed, May 4, 2022	58.13	59.38	56.82	58.38
6870	NYSE	VAL	Tue, May 3, 2022	52.16	57.12	52.16	56.77
6869	NYSE	VAL	Mon, May 2, 2022	50.45	52.13	49.10	51.90
6868	NYSE	VAL	Fri, Apr 29, 2022	51.68	52.66	50.34	50.75
6867	NYSE	VAL	Thu, Apr 28, 2022	51.34	52.93	49.73	51.41
6866	NYSE	VAL	Wed, Apr 27, 2022	49.75	51.44	48.96	50.58
6865	NYSE	VAL	Tue, Apr 26, 2022	49.75	51.09	48.47	49.51
6864	NYSE	VAL	Mon, Apr 25, 2022	48.81	49.90	45.95	49.33
6863	NYSE	VAL	Fri, Apr 22, 2022	49.25	51.51	48.63	50.45
6862	NYSE	VAL	Thu, Apr 21, 2022	53.70	54.08	49.76	49.86
6861	NYSE	VAL	Wed, Apr 20, 2022	53.22	54.22	52.44	52.95
6860	NYSE	VAL	Tue, Apr 19, 2022	53.12	54.00	51.90	52.81
6859	NYSE	VAL	Mon, Apr 18, 2022	54.53	54.78	52.88	53.69
6858	NYSE	VAL	Thu, Apr 14, 2022	53.55	54.19	52.96	53.81
6857	NYSE	VAL	Wed, Apr 13, 2022	51.69	53.66	51.50	53.54
6856	NYSE	VAL	Tue, Apr 12, 2022	51.76	52.68	50.94	51.15
6855	NYSE	VAL	Mon, Apr 11, 2022	53.00	53.59	50.74	51.00
6854	NYSE	VAL	Fri, Apr 8, 2022	51.96	54.23	51.80	53.65
6853	NYSE	VAL	Thu, Apr 7, 2022	53.25	53.87	50.75	51.59
6852	NYSE	VAL	Wed, Apr 6, 2022	52.80	54.46	51.81	52.90
6851	NYSE	VAL	Tue, Apr 5, 2022	55.00	55.71	52.10	52.28
6850	NYSE	VAL	Mon, Apr 4, 2022	54.50	54.84	53.16	54.48
6849	NYSE	VAL	Fri, Apr 1, 2022	52.28	54.00	52.28	53.91
6848	NYSE	VAL	Thu, Mar 31, 2022	50.94	53.50	50.94	51.97
6847	NYSE	VAL	Wed, Mar 30, 2022	52.21	53.19	50.96	51.74
6846	NYSE	VAL	Tue, Mar 29, 2022	50.44	51.50	48.75	51.48
6845	NYSE	VAL	Mon, Mar 28, 2022	52.00	52.49	51.41	52.05
6844	NYSE	VAL	Fri, Mar 25, 2022	51.20	53.69	51.16	53.18
6843	NYSE	VAL	Thu, Mar 24, 2022	50.43	51.02	50.01	51.02
6842	NYSE	VAL	Wed, Mar 23, 2022	48.59	50.55	48.35	50.36
6841	NYSE	VAL	Tue, Mar 22, 2022	48.27	49.39	47.89	48.02
6840	NYSE	VAL	Mon, Mar 21, 2022	47.56	49.33	47.50	48.10
6839	NYSE	VAL	Fri, Mar 18, 2022	46.79	47.13	46.01	46.50
6838	NYSE	VAL	Thu, Mar 17, 2022	45.82	47.29	45.35	46.90
6837	NYSE	VAL	Wed, Mar 16, 2022	45.49	46.93	43.48	44.38
6836	NYSE	VAL	Tue, Mar 15, 2022	43.54	46.91	43.13	44.98
6835	NYSE	VAL	Mon, Mar 14, 2022	47.40	47.98	45.00	45.27
6834	NYSE	VAL	Fri, Mar 11, 2022	46.42	49.33	46.42	48.31
6833	NYSE	VAL	Thu, Mar 10, 2022	47.20	47.70	46.02	46.89
6832	NYSE	VAL	Wed, Mar 9, 2022	45.99	48.65	45.22	46.68
6831	NYSE	VAL	Tue, Mar 8, 2022	48.90	50.38	45.42	47.49
6830	NYSE	VAL	Mon, Mar 7, 2022	48.00	50.81	47.38	48.12
6829	NYSE	VAL	Fri, Mar 4, 2022	45.00	48.29	44.62	47.50
6828	NYSE	VAL	Thu, Mar 3, 2022	42.62	45.16	42.61	44.54
6827	NYSE	VAL	Wed, Mar 2, 2022	42.08	43.49	41.82	43.17
6826	NYSE	VAL	Tue, Mar 1, 2022	41.00	42.35	41.00	41.40
6825	NYSE	VAL	Mon, Feb 28, 2022	39.27	40.78	39.16	40.74
6824	NYSE	VAL	Fri, Feb 25, 2022	38.21	40.16	38.02	39.67
6823	NYSE	VAL	Thu, Feb 24, 2022	40.42	40.45	37.55	37.96
6822	NYSE	VAL	Wed, Feb 23, 2022	40.37	40.93	39.43	39.47
6821	NYSE	VAL	Tue, Feb 22, 2022	40.02	42.13	39.84	40.30
6820	NYSE	VAL	Fri, Feb 18, 2022	41.00	41.13	39.98	40.24
6819	NYSE	VAL	Thu, Feb 17, 2022	41.49	42.26	40.97	41.81
6818	NYSE	VAL	Wed, Feb 16, 2022	41.61	43.42	41.30	41.84
6817	NYSE	VAL	Tue, Feb 15, 2022	41.00	41.57	40.38	41.19
6816	NYSE	VAL	Mon, Feb 14, 2022	41.32	41.70	40.11	41.11
6815	NYSE	VAL	Fri, Feb 11, 2022	40.48	41.78	40.23	41.50
6814	NYSE	VAL	Thu, Feb 10, 2022	41.61	42.30	39.82	40.48
6813	NYSE	VAL	Wed, Feb 9, 2022	40.46	42.58	40.40	41.99
6812	NYSE	VAL	Tue, Feb 8, 2022	41.63	41.92	40.16	40.32
6811	NYSE	VAL	Mon, Feb 7, 2022	42.00	42.48	40.81	41.57
6810	NYSE	VAL	Fri, Feb 4, 2022	41.93	43.36	41.50	42.48
6809	NYSE	VAL	Thu, Feb 3, 2022	41.62	42.24	41.03	41.46
6808	NYSE	VAL	Wed, Feb 2, 2022	43.79	43.79	41.49	42.15
6807	NYSE	VAL	Tue, Feb 1, 2022	41.53	43.67	41.50	42.89
6806	NYSE	VAL	Mon, Jan 31, 2022	40.43	41.95	40.22	41.49
6805	NYSE	VAL	Fri, Jan 28, 2022	40.16	40.80	39.30	40.57
6804	NYSE	VAL	Thu, Jan 27, 2022	40.61	41.52	39.27	40.22
6803	NYSE	VAL	Wed, Jan 26, 2022	41.84	42.30	39.73	40.30
6802	NYSE	VAL	Tue, Jan 25, 2022	39.44	41.67	37.42	41.39
6801	NYSE	VAL	Mon, Jan 24, 2022	37.16	40.00	36.55	39.99
6800	NYSE	VAL	Fri, Jan 21, 2022	40.65	40.95	38.27	38.40
6799	NYSE	VAL	Thu, Jan 20, 2022	41.19	42.00	40.47	40.66
6798	NYSE	VAL	Wed, Jan 19, 2022	41.80	42.38	41.22	41.46
6797	NYSE	VAL	Tue, Jan 18, 2022	41.37	41.91	40.59	41.61
6796	NYSE	VAL	Fri, Jan 14, 2022	39.90	41.15	39.90	40.71
6795	NYSE	VAL	Thu, Jan 13, 2022	41.30	41.79	39.94	39.96
6794	NYSE	VAL	Wed, Jan 12, 2022	41.35	42.72	41.27	41.42
6793	NYSE	VAL	Tue, Jan 11, 2022	41.09	41.75	40.30	40.90
6792	NYSE	VAL	Mon, Jan 10, 2022	39.88	40.92	39.15	40.51
6791	NYSE	VAL	Fri, Jan 7, 2022	39.45	40.46	38.94	39.80
6790	NYSE	VAL	Thu, Jan 6, 2022	39.33	40.25	38.69	39.43
6789	NYSE	VAL	Wed, Jan 5, 2022	39.78	41.09	38.22	38.42
6788	NYSE	VAL	Tue, Jan 4, 2022	38.50	39.65	37.75	39.51
6787	NYSE	VAL	Mon, Jan 3, 2022	36.30	38.30	36.17	38.05
6786	NYSE	VAL	Fri, Dec 31, 2021	35.61	36.45	35.47	36.00
6785	NYSE	VAL	Thu, Dec 30, 2021	36.51	36.82	35.62	35.76
6784	NYSE	VAL	Wed, Dec 29, 2021	36.37	37.04	35.91	36.54
6783	NYSE	VAL	Tue, Dec 28, 2021	37.58	38.09	36.18	36.42
6782	NYSE	VAL	Mon, Dec 27, 2021	36.37	37.49	35.92	37.43
6781	NYSE	VAL	Thu, Dec 23, 2021	36.32	36.87	35.88	36.25
6780	NYSE	VAL	Wed, Dec 22, 2021	34.85	36.62	34.46	36.22
6779	NYSE	VAL	Tue, Dec 21, 2021	34.72	35.60	34.47	34.49
6778	NYSE	VAL	Mon, Dec 20, 2021	34.10	34.57	33.17	34.27
6777	NYSE	VAL	Fri, Dec 17, 2021	34.84	35.67	33.91	35.20
6776	NYSE	VAL	Thu, Dec 16, 2021	34.49	35.11	33.61	35.04
6775	NYSE	VAL	Wed, Dec 15, 2021	31.70	34.24	31.70	34.16
6774	NYSE	VAL	Tue, Dec 14, 2021	31.06	32.85	31.06	32.09
6773	NYSE	VAL	Mon, Dec 13, 2021	33.15	33.55	31.56	31.59
6772	NYSE	VAL	Fri, Dec 10, 2021	31.68	34.09	31.68	33.50
6771	NYSE	VAL	Thu, Dec 9, 2021	31.86	32.08	30.17	30.65
6770	NYSE	VAL	Wed, Dec 8, 2021	31.71	32.44	31.52	32.01
6769	NYSE	VAL	Tue, Dec 7, 2021	31.80	32.74	31.41	31.54
6768	NYSE	VAL	Mon, Dec 6, 2021	31.18	31.75	30.08	31.35
6767	NYSE	VAL	Fri, Dec 3, 2021	31.42	31.77	29.98	30.82
6766	NYSE	VAL	Thu, Dec 2, 2021	30.01	31.09	29.60	30.78
6765	NYSE	VAL	Wed, Dec 1, 2021	31.75	31.88	30.04	30.31
6764	NYSE	VAL	Tue, Nov 30, 2021	30.51	31.14	29.46	31.06
6763	NYSE	VAL	Mon, Nov 29, 2021	32.00	32.31	31.06	31.23
6762	NYSE	VAL	Fri, Nov 26, 2021	32.04	32.18	29.58	31.20
6761	NYSE	VAL	Wed, Nov 24, 2021	33.70	34.26	33.40	34.03
6760	NYSE	VAL	Tue, Nov 23, 2021	34.28	35.23	33.68	34.09
6759	NYSE	VAL	Mon, Nov 22, 2021	34.00	35.01	33.40	33.77
6758	NYSE	VAL	Fri, Nov 19, 2021	34.69	34.98	33.39	34.00
6757	NYSE	VAL	Thu, Nov 18, 2021	36.85	37.47	35.00	35.73
6756	NYSE	VAL	Wed, Nov 17, 2021	37.40	38.67	36.85	37.15
6755	NYSE	VAL	Tue, Nov 16, 2021	36.43	38.33	36.32	37.82
6754	NYSE	VAL	Mon, Nov 15, 2021	35.66	36.45	34.89	36.28
6753	NYSE	VAL	Fri, Nov 12, 2021	35.05	35.77	35.00	35.57
6752	NYSE	VAL	Thu, Nov 11, 2021	35.62	36.02	35.08	35.11
6751	NYSE	VAL	Wed, Nov 10, 2021	37.59	38.96	35.46	35.49
6750	NYSE	VAL	Tue, Nov 9, 2021	36.81	37.58	36.36	37.58
6749	NYSE	VAL	Mon, Nov 8, 2021	35.37	37.20	35.34	36.81
6748	NYSE	VAL	Fri, Nov 5, 2021	35.20	35.90	34.85	34.90
6747	NYSE	VAL	Thu, Nov 4, 2021	35.21	35.54	34.53	34.82
6746	NYSE	VAL	Wed, Nov 3, 2021	35.43	35.72	34.33	34.50
6745	NYSE	VAL	Tue, Nov 2, 2021	35.65	36.38	34.26	35.63
6744	NYSE	VAL	Mon, Nov 1, 2021	35.39	35.99	35.39	35.65
6743	NYSE	VAL	Fri, Oct 29, 2021	36.96	37.26	35.12	35.22
6742	NYSE	VAL	Thu, Oct 28, 2021	36.50	36.89	36.05	36.86
6741	NYSE	VAL	Wed, Oct 27, 2021	37.99	37.99	35.89	36.46
6740	NYSE	VAL	Tue, Oct 26, 2021	38.37	39.14	37.93	38.32
6739	NYSE	VAL	Mon, Oct 25, 2021	36.55	38.49	36.55	38.35
6738	NYSE	VAL	Fri, Oct 22, 2021	36.22	36.57	35.41	36.10
6737	NYSE	VAL	Thu, Oct 21, 2021	37.23	37.56	36.21	36.32
6736	NYSE	VAL	Wed, Oct 20, 2021	36.00	37.28	35.53	37.23
6735	NYSE	VAL	Tue, Oct 19, 2021	35.94	36.07	35.43	36.01
6734	NYSE	VAL	Mon, Oct 18, 2021	35.94	36.05	35.42	35.74
6733	NYSE	VAL	Fri, Oct 15, 2021	35.28	36.02	35.12	35.69
6732	NYSE	VAL	Thu, Oct 14, 2021	35.26	35.31	34.39	34.97
6731	NYSE	VAL	Wed, Oct 13, 2021	34.21	35.08	33.31	34.87
6730	NYSE	VAL	Tue, Oct 12, 2021	35.40	35.66	34.05	34.22
6729	NYSE	VAL	Mon, Oct 11, 2021	35.84	36.00	35.22	35.32
6728	NYSE	VAL	Fri, Oct 8, 2021	35.95	36.05	35.20	35.46
6727	NYSE	VAL	Thu, Oct 7, 2021	34.76	35.94	34.35	35.56
6726	NYSE	VAL	Wed, Oct 6, 2021	35.18	35.32	33.70	34.63
6725	NYSE	VAL	Tue, Oct 5, 2021	36.25	36.31	34.90	35.73
6724	NYSE	VAL	Mon, Oct 4, 2021	36.12	36.36	35.86	35.93
6723	NYSE	VAL	Fri, Oct 1, 2021	35.00	36.02	34.74	35.67
6722	NYSE	VAL	Thu, Sep 30, 2021	34.38	35.16	33.51	34.88
6721	NYSE	VAL	Wed, Sep 29, 2021	34.93	34.93	33.90	34.27
6720	NYSE	VAL	Tue, Sep 28, 2021	34.78	35.75	34.78	34.90
6719	NYSE	VAL	Mon, Sep 27, 2021	34.61	35.38	34.16	34.70
6718	NYSE	VAL	Fri, Sep 24, 2021	33.51	34.40	33.39	34.07
6717	NYSE	VAL	Thu, Sep 23, 2021	32.58	34.00	32.40	33.93
6716	NYSE	VAL	Wed, Sep 22, 2021	31.89	32.77	31.89	32.45
6715	NYSE	VAL	Tue, Sep 21, 2021	31.26	31.66	30.71	31.47
6714	NYSE	VAL	Mon, Sep 20, 2021	29.80	30.99	28.87	30.72
6713	NYSE	VAL	Fri, Sep 17, 2021	31.83	32.50	31.20	31.33
6712	NYSE	VAL	Thu, Sep 16, 2021	32.00	32.24	31.48	32.00
6711	NYSE	VAL	Wed, Sep 15, 2021	31.70	32.36	31.70	32.08
6710	NYSE	VAL	Tue, Sep 14, 2021	31.37	31.80	30.78	31.53
6709	NYSE	VAL	Mon, Sep 13, 2021	31.80	32.31	31.16	31.34
6708	NYSE	VAL	Fri, Sep 10, 2021	31.50	32.24	31.02	31.41
6707	NYSE	VAL	Thu, Sep 9, 2021	31.00	32.00	30.78	31.31
6706	NYSE	VAL	Wed, Sep 8, 2021	31.50	31.83	31.13	31.21
6705	NYSE	VAL	Tue, Sep 7, 2021	30.46	32.15	29.79	31.48
6704	NYSE	VAL	Fri, Sep 3, 2021	30.01	30.42	29.86	30.07
6703	NYSE	VAL	Thu, Sep 2, 2021	29.15	30.25	28.97	30.18
6702	NYSE	VAL	Wed, Sep 1, 2021	29.68	29.68	28.65	29.40
6701	NYSE	VAL	Tue, Aug 31, 2021	28.17	29.76	28.17	29.69
6700	NYSE	VAL	Mon, Aug 30, 2021	28.72	28.75	27.50	28.46
6699	NYSE	VAL	Fri, Aug 27, 2021	27.24	28.39	26.97	28.39
6698	NYSE	VAL	Thu, Aug 26, 2021	27.10	27.90	26.84	26.90
6697	NYSE	VAL	Wed, Aug 25, 2021	26.60	27.35	26.24	27.33
6696	NYSE	VAL	Tue, Aug 24, 2021	25.81	26.87	25.73	26.54
6695	NYSE	VAL	Mon, Aug 23, 2021	24.70	25.69	24.27	25.36
6694	NYSE	VAL	Fri, Aug 20, 2021	23.85	24.30	23.18	24.10
6693	NYSE	VAL	Thu, Aug 19, 2021	24.05	24.37	23.02	24.08
6692	NYSE	VAL	Wed, Aug 18, 2021	25.24	25.65	24.78	24.79
6691	NYSE	VAL	Tue, Aug 17, 2021	25.14	25.40	24.86	25.25
6690	NYSE	VAL	Mon, Aug 16, 2021	25.32	25.51	24.80	25.39
6689	NYSE	VAL	Fri, Aug 13, 2021	26.71	26.98	25.56	25.67
6688	NYSE	VAL	Thu, Aug 12, 2021	26.84	27.05	26.42	26.74
6687	NYSE	VAL	Wed, Aug 11, 2021	27.34	27.60	26.76	27.05
6686	NYSE	VAL	Tue, Aug 10, 2021	25.70	27.52	25.61	27.49
6685	NYSE	VAL	Mon, Aug 9, 2021	25.53	25.76	24.90	25.61
6684	NYSE	VAL	Fri, Aug 6, 2021	25.59	26.06	25.33	25.99
6683	NYSE	VAL	Thu, Aug 5, 2021	26.09	26.71	25.21	25.59
6682	NYSE	VAL	Wed, Aug 4, 2021	27.00	27.38	25.75	26.25
6681	NYSE	VAL	Tue, Aug 3, 2021	26.63	27.95	25.15	27.41
6680	NYSE	VAL	Mon, Aug 2, 2021	27.10	27.67	26.13	26.26
6679	NYSE	VAL	Fri, Jul 30, 2021	27.50	27.98	26.89	27.10
6678	NYSE	VAL	Thu, Jul 29, 2021	27.00	27.93	26.78	27.72
6677	NYSE	VAL	Wed, Jul 28, 2021	26.96	27.00	26.14	26.95
6676	NYSE	VAL	Tue, Jul 27, 2021	26.54	26.91	26.52	26.76
6675	NYSE	VAL	Mon, Jul 26, 2021	25.95	27.50	25.95	26.92
6674	NYSE	VAL	Fri, Jul 23, 2021	27.02	27.13	25.94	26.35
6673	NYSE	VAL	Thu, Jul 22, 2021	27.00	27.37	26.14	26.99
6672	NYSE	VAL	Wed, Jul 21, 2021	26.45	27.36	26.13	26.94
6671	NYSE	VAL	Tue, Jul 20, 2021	24.91	26.56	24.91	26.16
6670	NYSE	VAL	Mon, Jul 19, 2021	26.20	26.21	24.64	25.02
6669	NYSE	VAL	Fri, Jul 16, 2021	27.14	27.49	26.39	27.00
6668	NYSE	VAL	Thu, Jul 15, 2021	27.84	28.38	26.82	27.00
6667	NYSE	VAL	Wed, Jul 14, 2021	28.90	29.88	27.87	28.16
6666	NYSE	VAL	Tue, Jul 13, 2021	29.74	30.08	28.78	28.95
6665	NYSE	VAL	Mon, Jul 12, 2021	29.86	30.00	29.21	29.94
6664	NYSE	VAL	Fri, Jul 9, 2021	28.46	29.83	28.46	29.67
6663	NYSE	VAL	Thu, Jul 8, 2021	27.93	28.78	27.40	28.55
6662	NYSE	VAL	Wed, Jul 7, 2021	29.27	29.36	28.02	28.40
6661	NYSE	VAL	Tue, Jul 6, 2021	30.34	30.44	28.65	29.05
6660	NYSE	VAL	Fri, Jul 2, 2021	29.67	30.12	29.06	30.00
6659	NYSE	VAL	Thu, Jul 1, 2021	29.30	30.07	29.00	29.64
6658	NYSE	VAL	Wed, Jun 30, 2021	29.27	29.57	28.62	28.88
6657	NYSE	VAL	Tue, Jun 29, 2021	29.00	29.57	28.76	29.04
6656	NYSE	VAL	Mon, Jun 28, 2021	29.12	29.48	28.72	28.99
6655	NYSE	VAL	Fri, Jun 25, 2021	29.60	29.95	28.77	29.20
6654	NYSE	VAL	Thu, Jun 24, 2021	29.20	29.50	28.88	29.32
6653	NYSE	VAL	Wed, Jun 23, 2021	28.46	29.29	28.46	29.10
6652	NYSE	VAL	Tue, Jun 22, 2021	28.22	28.50	27.91	28.32
6651	NYSE	VAL	Mon, Jun 21, 2021	27.03	28.51	26.83	28.31
6650	NYSE	VAL	Fri, Jun 18, 2021	26.73	27.93	26.57	26.73
6649	NYSE	VAL	Thu, Jun 17, 2021	28.00	28.30	26.49	26.93
6648	NYSE	VAL	Wed, Jun 16, 2021	27.66	28.62	27.66	28.09
6647	NYSE	VAL	Tue, Jun 15, 2021	27.19	27.88	27.16	27.52
6646	NYSE	VAL	Mon, Jun 14, 2021	28.62	28.80	26.76	27.10
6645	NYSE	VAL	Fri, Jun 11, 2021	28.18	28.68	28.18	28.55
6644	NYSE	VAL	Thu, Jun 10, 2021	28.24	28.65	27.95	28.18
6643	NYSE	VAL	Wed, Jun 9, 2021	28.11	29.12	27.71	28.24
6642	NYSE	VAL	Tue, Jun 8, 2021	26.29	28.00	26.15	27.96
6641	NYSE	VAL	Mon, Jun 7, 2021	29.27	29.61	26.03	26.44
6640	NYSE	VAL	Fri, Jun 4, 2021	27.52	29.76	27.33	29.33
6639	NYSE	VAL	Thu, Jun 3, 2021	26.40	27.95	26.10	27.52
6638	NYSE	VAL	Wed, Jun 2, 2021	26.94	28.73	26.12	26.62
6637	NYSE	VAL	Tue, Jun 1, 2021	23.65	26.60	23.65	26.60
6636	NYSE	VAL	Fri, May 28, 2021	21.80	23.54	21.69	23.47
6635	NYSE	VAL	Thu, May 27, 2021	21.27	22.60	21.12	21.79
6634	NYSE	VAL	Wed, May 26, 2021	20.74	21.50	20.74	21.36
6633	NYSE	VAL	Tue, May 25, 2021	21.37	21.63	20.56	20.66
6632	NYSE	VAL	Mon, May 24, 2021	21.06	21.61	20.94	21.37
6631	NYSE	VAL	Fri, May 21, 2021	21.05	21.42	20.94	20.94
6630	NYSE	VAL	Thu, May 20, 2021	21.20	21.61	21.08	21.10
6629	NYSE	VAL	Wed, May 19, 2021	21.35	21.50	21.00	21.33
6628	NYSE	VAL	Tue, May 18, 2021	21.46	22.27	21.44	21.57
6627	NYSE	VAL	Mon, May 17, 2021	21.40	21.65	21.08	21.50
6626	NYSE	VAL	Fri, May 14, 2021	21.60	22.00	21.28	21.49
6625	NYSE	VAL	Thu, May 13, 2021	21.75	21.94	21.48	21.65
6624	NYSE	VAL	Wed, May 12, 2021	21.96	22.27	21.60	21.76
6623	NYSE	VAL	Tue, May 11, 2021	22.00	22.25	21.58	21.90
6622	NYSE	VAL	Mon, May 10, 2021	22.30	22.95	21.98	22.00
6621	NYSE	VAL	Fri, May 7, 2021	22.00	22.24	21.41	22.05
6620	NYSE	VAL	Thu, May 6, 2021	21.55	22.49	21.55	22.00
6619	NYSE	VAL	Wed, May 5, 2021	22.95	22.57	22.02	22.10
6618	NYSE	VAL	Tue, May 4, 2021	23.80	24.10	20.25	22.00
6617	NYSE	VAL	Mon, May 3, 2021	21.99	26.25	21.99	23.70
6616	NYSE	VAL	Thu, Aug 20, 2020	0.00	0.00	0.00	0.33
6615	NYSE	VAL	Wed, Aug 19, 2020	0.00	0.00	0.00	0.33
6614	NYSE	VAL	Tue, Aug 18, 2020	0.00	0.00	0.00	0.33
6613	NYSE	VAL	Mon, Aug 17, 2020	0.36	0.42	0.34	0.33
6612	NYSE	VAL	Fri, Aug 14, 2020	0.38	0.38	0.30	0.33
6611	NYSE	VAL	Thu, Aug 13, 2020	0.38	0.39	0.37	0.37
6610	NYSE	VAL	Wed, Aug 12, 2020	0.40	0.41	0.37	0.37
6609	NYSE	VAL	Tue, Aug 11, 2020	0.45	0.46	0.41	0.41
6608	NYSE	VAL	Mon, Aug 10, 2020	0.40	0.43	0.39	0.42
6607	NYSE	VAL	Fri, Aug 7, 2020	0.38	0.40	0.38	0.40
6606	NYSE	VAL	Thu, Aug 6, 2020	0.43	0.43	0.38	0.40
6605	NYSE	VAL	Wed, Aug 5, 2020	0.51	0.52	0.41	0.43
6604	NYSE	VAL	Tue, Aug 4, 2020	0.39	0.41	0.38	0.39
6603	NYSE	VAL	Mon, Aug 3, 2020	0.38	0.43	0.36	0.38
6602	NYSE	VAL	Fri, Jul 31, 2020	0.37	0.47	0.30	0.39
6601	NYSE	VAL	Thu, Jul 30, 2020	0.60	0.61	0.38	0.42
6600	NYSE	VAL	Wed, Jul 29, 2020	0.62	0.63	0.60	0.63
6599	NYSE	VAL	Tue, Jul 28, 2020	0.62	0.63	0.60	0.61
6598	NYSE	VAL	Mon, Jul 27, 2020	0.66	0.66	0.63	0.63
6597	NYSE	VAL	Fri, Jul 24, 2020	0.66	0.70	0.63	0.65
6596	NYSE	VAL	Thu, Jul 23, 2020	0.66	0.72	0.65	0.68
6595	NYSE	VAL	Wed, Jul 22, 2020	0.69	0.72	0.65	0.68
6594	NYSE	VAL	Tue, Jul 21, 2020	0.63	0.75	0.61	0.69
6593	NYSE	VAL	Mon, Jul 20, 2020	0.60	0.62	0.59	0.60
6592	NYSE	VAL	Fri, Jul 17, 2020	0.63	0.63	0.59	0.61
6591	NYSE	VAL	Thu, Jul 16, 2020	0.64	0.66	0.61	0.63
6590	NYSE	VAL	Wed, Jul 15, 2020	0.65	0.66	0.61	0.65
6589	NYSE	VAL	Tue, Jul 14, 2020	0.59	0.62	0.56	0.61
6588	NYSE	VAL	Mon, Jul 13, 2020	0.62	0.65	0.58	0.58
6587	NYSE	VAL	Fri, Jul 10, 2020	0.55	0.61	0.52	0.60
6586	NYSE	VAL	Thu, Jul 9, 2020	0.62	0.62	0.55	0.56
6585	NYSE	VAL	Wed, Jul 8, 2020	0.62	0.62	0.58	0.61
6584	NYSE	VAL	Tue, Jul 7, 2020	0.63	0.64	0.60	0.63
6583	NYSE	VAL	Mon, Jul 6, 2020	0.66	0.68	0.62	0.64
6582	NYSE	VAL	Thu, Jul 2, 2020	0.68	0.69	0.63	0.64
6581	NYSE	VAL	Wed, Jul 1, 2020	0.68	0.75	0.65	0.67
6580	NYSE	VAL	Tue, Jun 30, 2020	0.66	0.70	0.65	0.65
6579	NYSE	VAL	Mon, Jun 29, 2020	0.69	0.73	0.66	0.70
6578	NYSE	VAL	Fri, Jun 26, 2020	0.69	0.75	0.68	0.70
6577	NYSE	VAL	Thu, Jun 25, 2020	0.60	0.93	0.58	0.77
6576	NYSE	VAL	Wed, Jun 24, 2020	0.62	0.68	0.61	0.63
6575	NYSE	VAL	Tue, Jun 23, 2020	0.79	0.79	0.65	0.68
6574	NYSE	VAL	Mon, Jun 22, 2020	0.84	0.84	0.76	0.79
6573	NYSE	VAL	Fri, Jun 19, 2020	0.99	1.00	0.86	0.89
6572	NYSE	VAL	Thu, Jun 18, 2020	0.95	0.99	0.91	0.92
6571	NYSE	VAL	Wed, Jun 17, 2020	1.03	1.03	0.93	0.97
6570	NYSE	VAL	Tue, Jun 16, 2020	1.18	1.20	1.03	1.04
6569	NYSE	VAL	Mon, Jun 15, 2020	0.98	1.12	0.95	1.01
6568	NYSE	VAL	Fri, Jun 12, 2020	1.24	1.25	1.00	1.07
6567	NYSE	VAL	Thu, Jun 11, 2020	0.94	1.23	0.86	0.93
6566	NYSE	VAL	Wed, Jun 10, 2020	1.36	1.47	0.93	1.16
6565	NYSE	VAL	Tue, Jun 9, 2020	1.76	1.84	1.30	1.36
6564	NYSE	VAL	Mon, Jun 8, 2020	1.44	2.30	1.40	2.19
6563	NYSE	VAL	Fri, Jun 5, 2020	0.43	0.98	0.39	0.93
6562	NYSE	VAL	Thu, Jun 4, 2020	0.35	0.36	0.34	0.35
6561	NYSE	VAL	Wed, Jun 3, 2020	0.33	0.36	0.32	0.35
6560	NYSE	VAL	Tue, Jun 2, 2020	0.32	0.34	0.32	0.32
6559	NYSE	VAL	Mon, Jun 1, 2020	0.34	0.35	0.32	0.32
6558	NYSE	VAL	Fri, May 29, 2020	0.35	0.35	0.33	0.33
6557	NYSE	VAL	Thu, May 28, 2020	0.35	0.38	0.32	0.35
6556	NYSE	VAL	Wed, May 27, 2020	0.38	0.38	0.34	0.35
6555	NYSE	VAL	Tue, May 26, 2020	0.33	0.36	0.32	0.36
6554	NYSE	VAL	Fri, May 22, 2020	0.33	0.34	0.32	0.33
6553	NYSE	VAL	Thu, May 21, 2020	0.33	0.34	0.32	0.33
6552	NYSE	VAL	Wed, May 20, 2020	0.32	0.34	0.32	0.33
6551	NYSE	VAL	Tue, May 19, 2020	0.35	0.35	0.32	0.32
6550	NYSE	VAL	Mon, May 18, 2020	0.35	0.36	0.33	0.35
6549	NYSE	VAL	Fri, May 15, 2020	0.33	0.34	0.32	0.32
6548	NYSE	VAL	Thu, May 14, 2020	0.32	0.35	0.29	0.33
6547	NYSE	VAL	Wed, May 13, 2020	0.37	0.37	0.33	0.35
6546	NYSE	VAL	Tue, May 12, 2020	0.40	0.41	0.36	0.37
6545	NYSE	VAL	Mon, May 11, 2020	0.40	0.40	0.38	0.39
6544	NYSE	VAL	Fri, May 8, 2020	0.38	0.40	0.37	0.39
6543	NYSE	VAL	Thu, May 7, 2020	0.40	0.40	0.36	0.37
6542	NYSE	VAL	Wed, May 6, 2020	0.43	0.43	0.38	0.39
6541	NYSE	VAL	Tue, May 5, 2020	0.41	0.48	0.40	0.42
6540	NYSE	VAL	Mon, May 4, 2020	0.42	0.42	0.38	0.39
6539	NYSE	VAL	Fri, May 1, 2020	0.47	0.50	0.41	0.42
6538	NYSE	VAL	Thu, Apr 30, 2020	0.48	0.55	0.42	0.46
6537	NYSE	VAL	Wed, Apr 29, 2020	0.42	0.43	0.40	0.41
6536	NYSE	VAL	Tue, Apr 28, 2020	0.42	0.44	0.38	0.40
6535	NYSE	VAL	Mon, Apr 27, 2020	0.43	0.45	0.39	0.41
6534	NYSE	VAL	Fri, Apr 24, 2020	0.58	0.59	0.45	0.48
6533	NYSE	VAL	Thu, Apr 23, 2020	0.38	0.50	0.35	0.47
6532	NYSE	VAL	Wed, Apr 22, 2020	0.41	0.42	0.30	0.32
6531	NYSE	VAL	Tue, Apr 21, 2020	0.43	0.43	0.41	0.42
6530	NYSE	VAL	Mon, Apr 20, 2020	0.41	0.47	0.41	0.43
6529	NYSE	VAL	Fri, Apr 17, 2020	0.45	0.49	0.45	0.45
6528	NYSE	VAL	Thu, Apr 16, 2020	0.51	0.52	0.41	0.43
6527	NYSE	VAL	Wed, Apr 15, 2020	0.60	0.61	0.51	0.53
6526	NYSE	VAL	Tue, Apr 14, 2020	0.69	0.76	0.62	0.65
6525	NYSE	VAL	Mon, Apr 13, 2020	0.94	0.95	0.65	0.66
6524	NYSE	VAL	Thu, Apr 9, 2020	0.48	0.86	0.48	0.65
6523	NYSE	VAL	Wed, Apr 8, 2020	0.44	0.46	0.42	0.44
6522	NYSE	VAL	Tue, Apr 7, 2020	0.46	0.47	0.40	0.41
6521	NYSE	VAL	Mon, Apr 6, 2020	0.47	0.47	0.42	0.42
6520	NYSE	VAL	Fri, Apr 3, 2020	0.48	0.48	0.42	0.44
6519	NYSE	VAL	Thu, Apr 2, 2020	0.43	0.49	0.41	0.44
6518	NYSE	VAL	Wed, Apr 1, 2020	0.45	0.45	0.39	0.41
6517	NYSE	VAL	Tue, Mar 31, 2020	0.43	0.52	0.43	0.45
6516	NYSE	VAL	Mon, Mar 30, 2020	0.47	0.47	0.39	0.41
6515	NYSE	VAL	Fri, Mar 27, 2020	0.46	0.50	0.45	0.45
6514	NYSE	VAL	Thu, Mar 26, 2020	0.50	0.50	0.43	0.45
6513	NYSE	VAL	Wed, Mar 25, 2020	0.52	0.52	0.46	0.48
6512	NYSE	VAL	Tue, Mar 24, 2020	0.55	0.55	0.46	0.47
6511	NYSE	VAL	Mon, Mar 23, 2020	0.52	0.59	0.46	0.50
6510	NYSE	VAL	Fri, Mar 20, 2020	0.61	0.61	0.49	0.53
6509	NYSE	VAL	Thu, Mar 19, 2020	0.49	0.64	0.48	0.55
6508	NYSE	VAL	Wed, Mar 18, 2020	0.60	0.70	0.39	0.45
6507	NYSE	VAL	Tue, Mar 17, 2020	0.84	0.84	0.60	0.61
6506	NYSE	VAL	Mon, Mar 16, 2020	0.65	0.77	0.61	0.69
6505	NYSE	VAL	Fri, Mar 13, 2020	0.88	0.89	0.63	0.82
6504	NYSE	VAL	Thu, Mar 12, 2020	0.66	0.73	0.47	0.66
6503	NYSE	VAL	Wed, Mar 11, 2020	1.03	1.03	0.61	0.66
6502	NYSE	VAL	Tue, Mar 10, 2020	1.46	1.46	1.09	1.10
6501	NYSE	VAL	Mon, Mar 9, 2020	1.42	1.45	1.03	1.23
6500	NYSE	VAL	Fri, Mar 6, 2020	2.81	2.82	2.31	2.32
6499	NYSE	VAL	Thu, Mar 5, 2020	3.44	3.44	2.90	2.96
6498	NYSE	VAL	Wed, Mar 4, 2020	3.37	3.59	3.25	3.58
6497	NYSE	VAL	Tue, Mar 3, 2020	3.36	3.62	3.06	3.28
6496	NYSE	VAL	Mon, Mar 2, 2020	3.69	3.73	3.17	3.34
6495	NYSE	VAL	Fri, Feb 28, 2020	2.88	3.72	2.78	3.69
6494	NYSE	VAL	Thu, Feb 27, 2020	2.96	3.20	2.78	3.05
6493	NYSE	VAL	Wed, Feb 26, 2020	3.51	3.67	3.21	3.21
6492	NYSE	VAL	Tue, Feb 25, 2020	3.57	3.78	3.34	3.45
6491	NYSE	VAL	Mon, Feb 24, 2020	3.86	3.97	3.34	3.53
6490	NYSE	VAL	Fri, Feb 21, 2020	4.96	5.10	4.14	4.20
6489	NYSE	VAL	Thu, Feb 20, 2020	5.42	5.79	5.33	5.71
6488	NYSE	VAL	Wed, Feb 19, 2020	4.96	5.30	4.85	5.30
6487	NYSE	VAL	Tue, Feb 18, 2020	5.11	5.14	4.72	4.89
6486	NYSE	VAL	Fri, Feb 14, 2020	5.25	5.31	5.06	5.25
6485	NYSE	VAL	Thu, Feb 13, 2020	5.20	5.46	5.18	5.21
6484	NYSE	VAL	Wed, Feb 12, 2020	5.32	5.60	5.23	5.24
6483	NYSE	VAL	Tue, Feb 11, 2020	4.96	5.26	4.93	5.07
6482	NYSE	VAL	Mon, Feb 10, 2020	5.07	5.14	4.71	4.76
6481	NYSE	VAL	Fri, Feb 7, 2020	5.20	5.32	5.07	5.23
6480	NYSE	VAL	Thu, Feb 6, 2020	5.60	5.62	5.27	5.32
6479	NYSE	VAL	Wed, Feb 5, 2020	5.48	5.84	5.42	5.62
6478	NYSE	VAL	Tue, Feb 4, 2020	5.32	5.57	5.21	5.27
6477	NYSE	VAL	Mon, Feb 3, 2020	5.04	5.28	5.03	5.12
6476	NYSE	VAL	Fri, Jan 31, 2020	5.09	5.13	4.81	5.11
6475	NYSE	VAL	Thu, Jan 30, 2020	4.79	5.20	4.72	5.20
6474	NYSE	VAL	Wed, Jan 29, 2020	4.83	5.04	4.75	4.94
6473	NYSE	VAL	Tue, Jan 28, 2020	4.64	4.85	4.61	4.77
6472	NYSE	VAL	Mon, Jan 27, 2020	4.43	4.76	4.27	4.60
6471	NYSE	VAL	Fri, Jan 24, 2020	4.76	4.77	4.47	4.61
6470	NYSE	VAL	Thu, Jan 23, 2020	4.85	5.00	4.75	4.83
6469	NYSE	VAL	Wed, Jan 22, 2020	5.11	5.17	5.01	5.04
6468	NYSE	VAL	Tue, Jan 21, 2020	5.50	5.58	5.16	5.18
6467	NYSE	VAL	Fri, Jan 17, 2020	6.01	6.06	5.67	5.68
6466	NYSE	VAL	Thu, Jan 16, 2020	6.20	6.33	6.00	6.02
6465	NYSE	VAL	Wed, Jan 15, 2020	6.03	6.32	6.01	6.12
6464	NYSE	VAL	Tue, Jan 14, 2020	6.06	6.37	5.88	6.13
6463	NYSE	VAL	Mon, Jan 13, 2020	6.11	6.29	5.91	6.21
6462	NYSE	VAL	Fri, Jan 10, 2020	6.53	6.58	6.20	6.23
6461	NYSE	VAL	Thu, Jan 9, 2020	6.31	6.68	6.16	6.53
6460	NYSE	VAL	Wed, Jan 8, 2020	6.83	6.97	6.27	6.37
6459	NYSE	VAL	Tue, Jan 7, 2020	7.46	7.54	6.79	6.88
6458	NYSE	VAL	Mon, Jan 6, 2020	7.47	7.76	7.17	7.70
6457	NYSE	VAL	Fri, Jan 3, 2020	7.38	7.64	7.14	7.42
6456	NYSE	VAL	Thu, Jan 2, 2020	6.79	6.93	6.57	6.76
6455	NYSE	VAL	Tue, Dec 31, 2019	6.37	6.74	6.29	6.56
6454	NYSE	VAL	Mon, Dec 30, 2019	6.09	6.74	6.09	6.51
6453	NYSE	VAL	Fri, Dec 27, 2019	5.91	6.04	5.74	5.86
6452	NYSE	VAL	Thu, Dec 26, 2019	6.05	6.15	5.82	5.88
6451	NYSE	VAL	Tue, Dec 24, 2019	5.74	6.20	5.69	5.85
6450	NYSE	VAL	Mon, Dec 23, 2019	5.16	5.69	5.16	5.69
6449	NYSE	VAL	Fri, Dec 20, 2019	5.74	5.75	5.17	5.19
6448	NYSE	VAL	Thu, Dec 19, 2019	5.46	5.83	5.46	5.78
6447	NYSE	VAL	Wed, Dec 18, 2019	5.47	5.72	5.43	5.49
6446	NYSE	VAL	Tue, Dec 17, 2019	5.41	5.60	5.33	5.55
6445	NYSE	VAL	Mon, Dec 16, 2019	5.54	5.58	5.32	5.33
6444	NYSE	VAL	Fri, Dec 13, 2019	5.38	5.51	5.19	5.33
6443	NYSE	VAL	Thu, Dec 12, 2019	4.83	5.37	4.81	5.34
6442	NYSE	VAL	Wed, Dec 11, 2019	4.97	5.07	4.79	4.86
6441	NYSE	VAL	Tue, Dec 10, 2019	5.15	5.29	5.00	5.04
6440	NYSE	VAL	Mon, Dec 9, 2019	4.88	5.17	4.85	5.15
6439	NYSE	VAL	Fri, Dec 6, 2019	4.46	5.12	4.42	4.96
6438	NYSE	VAL	Thu, Dec 5, 2019	4.54	4.70	4.40	4.56
6437	NYSE	VAL	Wed, Dec 4, 2019	4.23	4.74	4.17	4.43
6436	NYSE	VAL	Tue, Dec 3, 2019	4.11	4.17	3.97	4.01
6435	NYSE	VAL	Mon, Dec 2, 2019	4.39	4.45	4.24	4.28
6434	NYSE	VAL	Fri, Nov 29, 2019	4.25	4.32	4.18	4.26
6433	NYSE	VAL	Wed, Nov 27, 2019	4.23	4.48	4.21	4.42
6432	NYSE	VAL	Tue, Nov 26, 2019	4.55	4.59	4.14	4.25
6431	NYSE	VAL	Mon, Nov 25, 2019	4.04	4.47	3.98	4.41
6430	NYSE	VAL	Fri, Nov 22, 2019	3.70	3.98	3.67	3.94
6429	NYSE	VAL	Thu, Nov 21, 2019	3.55	3.74	3.42	3.66
6428	NYSE	VAL	Wed, Nov 20, 2019	3.67	3.79	3.49	3.52
6427	NYSE	VAL	Tue, Nov 19, 2019	3.96	4.01	3.68	3.69
6426	NYSE	VAL	Mon, Nov 18, 2019	4.31	4.33	3.94	4.19
6425	NYSE	VAL	Fri, Nov 15, 2019	4.11	4.44	4.06	4.38
6424	NYSE	VAL	Thu, Nov 14, 2019	4.43	4.57	3.99	4.10
6423	NYSE	VAL	Wed, Nov 13, 2019	4.49	4.51	4.17	4.35
6422	NYSE	VAL	Tue, Nov 12, 2019	4.77	4.84	4.51	4.53
6421	NYSE	VAL	Mon, Nov 11, 2019	4.62	4.86	4.52	4.69
6420	NYSE	VAL	Fri, Nov 8, 2019	4.59	4.86	4.55	4.76
6419	NYSE	VAL	Thu, Nov 7, 2019	4.98	5.07	4.60	4.70
6418	NYSE	VAL	Wed, Nov 6, 2019	4.89	5.23	4.55	4.64
6417	NYSE	VAL	Tue, Nov 5, 2019	5.53	5.56	4.90	4.91
6416	NYSE	VAL	Mon, Nov 4, 2019	4.73	5.35	4.68	5.32
6415	NYSE	VAL	Fri, Nov 1, 2019	4.16	4.68	4.15	4.55
6414	NYSE	VAL	Thu, Oct 31, 2019	4.56	4.64	4.10	4.11
6413	NYSE	VAL	Wed, Oct 30, 2019	5.00	5.05	4.49	4.56
6412	NYSE	VAL	Tue, Oct 29, 2019	4.50	5.10	4.35	4.90
6411	NYSE	VAL	Mon, Oct 28, 2019	4.98	5.23	4.52	4.61
6410	NYSE	VAL	Fri, Oct 25, 2019	5.48	5.51	4.88	4.89
6409	NYSE	VAL	Thu, Oct 24, 2019	5.83	5.89	5.33	5.47
6408	NYSE	VAL	Wed, Oct 23, 2019	5.76	5.89	5.54	5.84
6407	NYSE	VAL	Tue, Oct 22, 2019	5.76	5.97	5.46	5.85
6406	NYSE	VAL	Mon, Oct 21, 2019	5.23	5.69	5.23	5.68
6405	NYSE	VAL	Fri, Oct 18, 2019	5.44	5.50	5.27	5.33
6404	NYSE	VAL	Thu, Oct 17, 2019	5.62	5.81	5.19	5.30
6403	NYSE	VAL	Wed, Oct 16, 2019	5.36	5.86	5.36	5.61
6402	NYSE	VAL	Tue, Oct 15, 2019	5.25	5.81	5.17	5.45
6401	NYSE	VAL	Mon, Oct 14, 2019	5.15	5.39	4.87	5.36
6400	NYSE	VAL	Fri, Oct 11, 2019	4.75	5.49	4.64	5.33
6399	NYSE	VAL	Thu, Oct 10, 2019	4.50	4.63	4.42	4.52
6398	NYSE	VAL	Wed, Oct 9, 2019	4.47	4.56	4.29	4.49
6397	NYSE	VAL	Tue, Oct 8, 2019	4.16	4.47	4.10	4.33
6396	NYSE	VAL	Mon, Oct 7, 2019	4.25	4.62	4.18	4.30
6395	NYSE	VAL	Fri, Oct 4, 2019	4.28	4.34	4.12	4.26
6394	NYSE	VAL	Thu, Oct 3, 2019	4.10	4.25	3.92	4.22
6393	NYSE	VAL	Wed, Oct 2, 2019	4.36	4.41	4.06	4.17
6392	NYSE	VAL	Tue, Oct 1, 2019	4.94	5.02	4.31	4.36
6391	NYSE	VAL	Mon, Sep 30, 2019	4.86	4.97	4.66	4.81
6390	NYSE	VAL	Fri, Sep 27, 2019	4.99	5.36	4.85	4.93
6389	NYSE	VAL	Thu, Sep 26, 2019	5.44	5.47	5.07	5.19
6388	NYSE	VAL	Wed, Sep 25, 2019	5.68	6.00	5.50	5.51
6387	NYSE	VAL	Tue, Sep 24, 2019	6.46	6.70	5.91	5.95
6386	NYSE	VAL	Mon, Sep 23, 2019	6.58	6.85	6.39	6.71
6385	NYSE	VAL	Fri, Sep 20, 2019	6.79	6.96	6.57	6.85
6384	NYSE	VAL	Thu, Sep 19, 2019	6.89	7.04	6.73	6.78
6383	NYSE	VAL	Wed, Sep 18, 2019	7.00	7.20	6.68	6.81
6382	NYSE	VAL	Tue, Sep 17, 2019	7.41	7.53	6.90	7.17
6381	NYSE	VAL	Mon, Sep 16, 2019	7.19	8.15	7.16	7.71
6380	NYSE	VAL	Fri, Sep 13, 2019	6.70	7.08	6.23	6.35
6379	NYSE	VAL	Thu, Sep 12, 2019	6.36	6.67	6.04	6.65
6378	NYSE	VAL	Wed, Sep 11, 2019	6.32	6.95	6.18	6.76
6377	NYSE	VAL	Tue, Sep 10, 2019	6.58	7.04	6.24	6.32
6376	NYSE	VAL	Mon, Sep 9, 2019	6.15	6.56	5.89	6.43
6375	NYSE	VAL	Fri, Sep 6, 2019	5.54	6.31	5.36	5.98
6374	NYSE	VAL	Thu, Sep 5, 2019	5.09	5.80	5.04	5.76
6373	NYSE	VAL	Wed, Sep 4, 2019	4.71	5.04	4.68	4.99
6372	NYSE	VAL	Tue, Sep 3, 2019	4.55	4.62	4.21	4.60
6371	NYSE	VAL	Fri, Aug 30, 2019	4.67	4.77	4.42	4.66
6370	NYSE	VAL	Thu, Aug 29, 2019	4.52	4.80	4.52	4.73
6369	NYSE	VAL	Wed, Aug 28, 2019	4.30	4.63	4.17	4.47
6368	NYSE	VAL	Tue, Aug 27, 2019	4.37	4.43	4.19	4.28
6367	NYSE	VAL	Mon, Aug 26, 2019	4.15	4.42	4.15	4.28
6366	NYSE	VAL	Fri, Aug 23, 2019	4.15	4.41	4.06	4.07
6365	NYSE	VAL	Thu, Aug 22, 2019	4.54	4.71	4.37	4.37
6364	NYSE	VAL	Wed, Aug 21, 2019	4.69	5.02	4.51	4.56
6363	NYSE	VAL	Tue, Aug 20, 2019	4.42	4.68	4.31	4.59
6362	NYSE	VAL	Mon, Aug 19, 2019	4.40	4.70	4.40	4.50
6361	NYSE	VAL	Fri, Aug 16, 2019	3.74	4.30	3.72	4.29
6360	NYSE	VAL	Thu, Aug 15, 2019	3.85	3.88	3.58	3.74
6359	NYSE	VAL	Wed, Aug 14, 2019	4.17	4.20	3.87	3.89
6358	NYSE	VAL	Tue, Aug 13, 2019	4.30	4.69	4.08	4.33
6357	NYSE	VAL	Mon, Aug 12, 2019	4.42	4.43	4.05	4.29
6356	NYSE	VAL	Fri, Aug 9, 2019	4.48	4.64	4.28	4.44
6355	NYSE	VAL	Thu, Aug 8, 2019	4.74	4.80	4.39	4.48
6354	NYSE	VAL	Wed, Aug 7, 2019	4.81	4.83	4.03	4.69
6353	NYSE	VAL	Tue, Aug 6, 2019	5.26	5.38	4.55	4.94
6352	NYSE	VAL	Mon, Aug 5, 2019	4.82	5.24	4.29	5.23
6351	NYSE	VAL	Fri, Aug 2, 2019	6.59	6.79	5.00	5.02
6350	NYSE	VAL	Thu, Aug 1, 2019	7.91	8.15	6.49	6.77
6349	NYSE	VAL	Wed, Jul 31, 2019	7.46	8.75	7.46	8.19
6348	NYSE	VAL	Wed, May 31, 2017	113.01	113.01	112.97	112.99
6347	NYSE	VAL	Tue, May 30, 2017	113.02	113.02	112.97	112.99
6346	NYSE	VAL	Fri, May 26, 2017	112.45	113.07	112.41	112.99
6345	NYSE	VAL	Thu, May 25, 2017	112.46	112.54	112.41	112.46
6344	NYSE	VAL	Wed, May 24, 2017	112.25	112.59	112.25	112.45
6343	NYSE	VAL	Tue, May 23, 2017	112.14	112.34	112.12	112.31
6342	NYSE	VAL	Mon, May 22, 2017	111.95	112.20	111.95	112.10
6341	NYSE	VAL	Fri, May 19, 2017	111.85	112.08	111.69	111.69
6340	NYSE	VAL	Thu, May 18, 2017	112.03	112.09	111.57	111.75
6339	NYSE	VAL	Wed, May 17, 2017	112.15	112.25	112.06	112.06
6338	NYSE	VAL	Tue, May 16, 2017	112.36	112.36	112.08	112.14
6337	NYSE	VAL	Mon, May 15, 2017	112.33	112.49	112.24	112.29
6336	NYSE	VAL	Fri, May 12, 2017	112.27	112.35	112.20	112.30
6335	NYSE	VAL	Thu, May 11, 2017	112.25	112.34	112.07	112.30
6334	NYSE	VAL	Wed, May 10, 2017	112.29	112.37	112.20	112.31
6333	NYSE	VAL	Tue, May 9, 2017	112.40	112.48	112.17	112.31
6332	NYSE	VAL	Mon, May 8, 2017	112.49	112.50	112.33	112.35
6331	NYSE	VAL	Fri, May 5, 2017	112.50	112.55	112.36	112.48
6330	NYSE	VAL	Thu, May 4, 2017	112.49	112.69	112.45	112.50
6329	NYSE	VAL	Wed, May 3, 2017	112.45	112.50	112.45	112.50
6328	NYSE	VAL	Tue, May 2, 2017	112.44	112.55	112.38	112.51
6327	NYSE	VAL	Mon, May 1, 2017	112.45	112.48	112.23	112.42
6326	NYSE	VAL	Fri, Apr 28, 2017	112.43	112.48	112.35	112.44
6325	NYSE	VAL	Thu, Apr 27, 2017	112.44	112.48	112.31	112.44
6324	NYSE	VAL	Wed, Apr 26, 2017	112.42	112.52	112.35	112.44
6323	NYSE	VAL	Tue, Apr 25, 2017	112.51	112.51	112.26	112.45
6322	NYSE	VAL	Mon, Apr 24, 2017	112.45	112.45	112.27	112.34
6321	NYSE	VAL	Fri, Apr 21, 2017	112.33	112.43	112.22	112.43
6320	NYSE	VAL	Thu, Apr 20, 2017	112.40	112.46	112.33	112.33
6319	NYSE	VAL	Wed, Apr 19, 2017	112.40	112.45	112.33	112.41
6318	NYSE	VAL	Tue, Apr 18, 2017	112.28	112.40	112.28	112.40
6317	NYSE	VAL	Mon, Apr 17, 2017	112.33	112.40	112.19	112.37
6316	NYSE	VAL	Thu, Apr 13, 2017	112.40	112.42	112.18	112.39
6315	NYSE	VAL	Wed, Apr 12, 2017	112.13	112.50	112.02	112.45
6314	NYSE	VAL	Tue, Apr 11, 2017	111.16	111.40	111.00	111.34
6313	NYSE	VAL	Mon, Apr 10, 2017	111.15	111.23	111.06	111.20
6312	NYSE	VAL	Fri, Apr 7, 2017	111.06	111.22	111.01	111.22
6311	NYSE	VAL	Thu, Apr 6, 2017	111.01	111.22	110.95	111.17
6310	NYSE	VAL	Wed, Apr 5, 2017	111.00	111.09	110.89	110.98
6309	NYSE	VAL	Tue, Apr 4, 2017	111.10	111.17	110.89	110.98
6308	NYSE	VAL	Mon, Apr 3, 2017	110.92	111.30	110.92	111.05
6307	NYSE	VAL	Fri, Mar 31, 2017	110.90	111.00	110.85	110.94
6306	NYSE	VAL	Thu, Mar 30, 2017	110.86	110.92	110.85	110.90
6305	NYSE	VAL	Wed, Mar 29, 2017	110.85	111.00	110.85	110.87
6304	NYSE	VAL	Tue, Mar 28, 2017	110.90	110.92	110.75	110.90
6303	NYSE	VAL	Mon, Mar 27, 2017	110.90	111.11	110.75	111.00
6302	NYSE	VAL	Fri, Mar 24, 2017	111.20	111.36	110.82	111.00
6301	NYSE	VAL	Thu, Mar 23, 2017	111.05	111.26	110.97	111.10
6300	NYSE	VAL	Wed, Mar 22, 2017	110.89	111.16	110.80	111.10
6299	NYSE	VAL	Tue, Mar 21, 2017	110.71	110.95	110.50	110.81
6298	NYSE	VAL	Mon, Mar 20, 2017	111.50	111.70	111.33	111.50
6297	NYSE	VAL	Fri, Mar 17, 2017	111.30	111.67	111.29	111.51
6296	NYSE	VAL	Thu, Mar 16, 2017	111.40	111.50	111.04	111.15
6295	NYSE	VAL	Wed, Mar 15, 2017	111.33	111.50	111.31	111.39
6294	NYSE	VAL	Tue, Mar 14, 2017	111.43	111.52	111.29	111.41
6293	NYSE	VAL	Mon, Mar 13, 2017	111.50	111.60	111.37	111.45
6292	NYSE	VAL	Fri, Mar 10, 2017	111.31	111.68	111.29	111.50
6291	NYSE	VAL	Thu, Mar 9, 2017	111.50	111.50	111.25	111.29
6290	NYSE	VAL	Wed, Mar 8, 2017	111.50	111.75	111.45	111.52
6289	NYSE	VAL	Tue, Mar 7, 2017	111.45	111.75	111.45	111.75
6288	NYSE	VAL	Mon, Mar 6, 2017	111.55	111.72	111.36	111.51
6287	NYSE	VAL	Fri, Mar 3, 2017	111.60	111.84	111.54	111.61
6286	NYSE	VAL	Thu, Mar 2, 2017	111.15	111.80	111.15	111.51
6285	NYSE	VAL	Wed, Mar 1, 2017	111.23	111.64	111.10	111.31
6284	NYSE	VAL	Tue, Feb 28, 2017	111.20	111.50	111.11	111.22
6283	NYSE	VAL	Mon, Feb 27, 2017	111.25	111.40	111.11	111.30
6282	NYSE	VAL	Fri, Feb 24, 2017	111.01	111.54	111.01	111.45
6281	NYSE	VAL	Thu, Feb 23, 2017	111.30	111.54	111.29	111.41
6280	NYSE	VAL	Wed, Feb 22, 2017	111.29	111.48	111.10	111.26
6279	NYSE	VAL	Tue, Feb 21, 2017	110.96	111.56	110.90	111.56
6278	NYSE	VAL	Fri, Feb 17, 2017	110.70	111.46	110.70	111.00
6277	NYSE	VAL	Thu, Feb 16, 2017	111.13	111.25	110.94	111.08
6276	NYSE	VAL	Wed, Feb 15, 2017	110.60	111.22	110.60	111.17
6275	NYSE	VAL	Tue, Feb 14, 2017	110.44	110.75	110.44	110.67
6274	NYSE	VAL	Mon, Feb 13, 2017	110.62	110.87	110.44	110.71
6273	NYSE	VAL	Fri, Feb 10, 2017	110.63	110.69	110.47	110.49
6272	NYSE	VAL	Thu, Feb 9, 2017	110.58	110.76	110.31	110.64
6271	NYSE	VAL	Wed, Feb 8, 2017	110.47	110.59	110.25	110.54
6270	NYSE	VAL	Tue, Feb 7, 2017	110.30	110.59	110.20	110.58
6269	NYSE	VAL	Mon, Feb 6, 2017	110.25	110.52	110.11	110.22
6268	NYSE	VAL	Fri, Feb 3, 2017	110.25	110.65	110.21	110.30
6267	NYSE	VAL	Thu, Feb 2, 2017	110.57	110.77	110.10	110.25
6266	NYSE	VAL	Wed, Feb 1, 2017	110.45	110.82	110.10	110.30
6265	NYSE	VAL	Tue, Jan 31, 2017	110.35	110.82	110.24	110.67
6264	NYSE	VAL	Mon, Jan 30, 2017	110.54	110.70	110.10	110.37
6263	NYSE	VAL	Fri, Jan 27, 2017	110.74	111.00	110.50	110.69
6262	NYSE	VAL	Thu, Jan 26, 2017	111.06	111.06	110.33	110.74
6261	NYSE	VAL	Wed, Jan 25, 2017	107.75	108.49	107.75	108.31
6260	NYSE	VAL	Tue, Jan 24, 2017	107.38	108.09	107.32	108.00
6259	NYSE	VAL	Mon, Jan 23, 2017	107.30	107.82	107.15	107.26
6258	NYSE	VAL	Fri, Jan 20, 2017	107.95	108.37	107.19	107.51
6257	NYSE	VAL	Thu, Jan 19, 2017	107.75	108.18	107.64	107.76
6256	NYSE	VAL	Wed, Jan 18, 2017	107.32	107.86	106.85	107.65
6255	NYSE	VAL	Tue, Jan 17, 2017	107.00	107.46	106.40	107.25
6254	NYSE	VAL	Fri, Jan 13, 2017	106.90	107.74	106.63	107.50
6253	NYSE	VAL	Thu, Jan 12, 2017	106.28	106.79	106.25	106.77
6252	NYSE	VAL	Wed, Jan 11, 2017	105.12	106.85	105.03	106.49
6251	NYSE	VAL	Tue, Jan 10, 2017	104.13	105.50	103.75	105.11
6250	NYSE	VAL	Mon, Jan 9, 2017	104.00	104.13	103.80	103.80
6249	NYSE	VAL	Fri, Jan 6, 2017	104.24	104.24	103.55	103.90
6248	NYSE	VAL	Thu, Jan 5, 2017	104.05	104.38	103.92	104.11
6247	NYSE	VAL	Wed, Jan 4, 2017	103.55	104.34	103.55	104.13
6246	NYSE	VAL	Tue, Jan 3, 2017	103.75	104.01	103.33	103.76
6245	NYSE	VAL	Fri, Dec 30, 2016	103.72	104.13	103.50	103.61
6244	NYSE	VAL	Thu, Dec 29, 2016	103.45	104.20	103.44	103.72
6243	NYSE	VAL	Wed, Dec 28, 2016	103.70	103.83	103.30	103.51
6242	NYSE	VAL	Tue, Dec 27, 2016	103.57	103.80	103.34	103.50
6241	NYSE	VAL	Fri, Dec 23, 2016	103.20	103.67	103.16	103.48
6240	NYSE	VAL	Thu, Dec 22, 2016	103.93	104.35	103.17	103.25
6239	NYSE	VAL	Wed, Dec 21, 2016	103.63	104.24	102.75	103.40
6238	NYSE	VAL	Tue, Dec 20, 2016	103.10	103.85	102.54	103.69
6237	NYSE	VAL	Mon, Dec 19, 2016	104.50	104.50	102.68	103.64
6236	NYSE	VAL	Fri, Dec 16, 2016	103.18	104.53	102.65	104.52
6235	NYSE	VAL	Thu, Dec 15, 2016	102.75	103.61	102.75	103.00
6234	NYSE	VAL	Wed, Dec 14, 2016	102.75	103.50	102.71	102.77
6233	NYSE	VAL	Tue, Dec 13, 2016	102.85	103.03	102.65	102.89
6232	NYSE	VAL	Mon, Dec 12, 2016	102.62	103.03	102.33	103.00
6231	NYSE	VAL	Fri, Dec 9, 2016	102.76	102.80	102.30	102.61
6230	NYSE	VAL	Thu, Dec 8, 2016	102.05	103.07	102.01	102.85
6229	NYSE	VAL	Wed, Dec 7, 2016	102.01	102.25	101.95	102.15
6228	NYSE	VAL	Tue, Dec 6, 2016	102.24	102.33	101.76	102.22
6227	NYSE	VAL	Mon, Dec 5, 2016	102.10	102.53	102.00	102.04
6226	NYSE	VAL	Fri, Dec 2, 2016	101.90	102.35	101.90	102.05
6225	NYSE	VAL	Thu, Dec 1, 2016	101.92	103.18	101.80	101.88
6224	NYSE	VAL	Wed, Nov 30, 2016	102.24	102.54	101.75	102.09
6223	NYSE	VAL	Tue, Nov 29, 2016	101.92	102.65	101.61	102.23
6222	NYSE	VAL	Mon, Nov 28, 2016	102.58	102.83	101.86	101.62
6221	NYSE	VAL	Fri, Nov 25, 2016	102.45	102.83	102.34	102.71
6220	NYSE	VAL	Wed, Nov 23, 2016	102.50	102.80	102.44	102.52
6219	NYSE	VAL	Tue, Nov 22, 2016	102.22	102.83	102.20	102.70
6218	NYSE	VAL	Mon, Nov 21, 2016	101.61	102.22	101.48	102.19
6217	NYSE	VAL	Fri, Nov 18, 2016	101.40	101.75	101.25	101.38
6216	NYSE	VAL	Thu, Nov 17, 2016	101.25	101.74	100.83	101.32
6215	NYSE	VAL	Wed, Nov 16, 2016	102.40	103.31	100.36	101.32
6214	NYSE	VAL	Tue, Nov 15, 2016	102.63	103.00	102.42	102.52
6213	NYSE	VAL	Mon, Nov 14, 2016	102.64	102.91	102.34	102.65
6212	NYSE	VAL	Fri, Nov 11, 2016	102.23	102.60	101.94	102.40
6211	NYSE	VAL	Thu, Nov 10, 2016	102.25	102.80	101.92	102.48
6210	NYSE	VAL	Wed, Nov 9, 2016	100.70	102.87	100.21	102.28
6209	NYSE	VAL	Tue, Nov 8, 2016	100.86	101.14	100.54	100.96
6208	NYSE	VAL	Mon, Nov 7, 2016	100.00	100.97	99.95	100.83
6207	NYSE	VAL	Fri, Nov 4, 2016	99.09	100.03	99.01	99.85
6206	NYSE	VAL	Thu, Nov 3, 2016	99.02	99.40	98.94	99.04
6205	NYSE	VAL	Wed, Nov 2, 2016	99.49	99.75	98.95	99.02
6204	NYSE	VAL	Tue, Nov 1, 2016	99.34	99.97	98.90	99.52
6203	NYSE	VAL	Mon, Oct 31, 2016	100.00	100.49	98.55	99.60
6202	NYSE	VAL	Fri, Oct 28, 2016	105.15	105.24	97.62	97.73
6201	NYSE	VAL	Thu, Oct 27, 2016	105.20	105.28	105.01	105.24
6200	NYSE	VAL	Wed, Oct 26, 2016	105.12	105.35	105.05	105.20
6199	NYSE	VAL	Tue, Oct 25, 2016	105.45	105.45	105.00	105.23
6198	NYSE	VAL	Mon, Oct 24, 2016	105.79	105.79	105.10	105.35
6197	NYSE	VAL	Fri, Oct 21, 2016	105.13	105.30	105.03	105.03
6196	NYSE	VAL	Thu, Oct 20, 2016	105.20	105.66	105.12	105.24
6195	NYSE	VAL	Wed, Oct 19, 2016	105.03	105.56	105.00	105.32
6194	NYSE	VAL	Tue, Oct 18, 2016	105.50	105.50	105.00	105.02
6193	NYSE	VAL	Mon, Oct 17, 2016	105.13	105.35	105.10	105.30
6192	NYSE	VAL	Fri, Oct 14, 2016	105.40	105.47	105.01	105.10
6191	NYSE	VAL	Thu, Oct 13, 2016	105.23	105.43	105.10	105.40
6190	NYSE	VAL	Wed, Oct 12, 2016	105.50	105.50	105.14	105.39
6189	NYSE	VAL	Tue, Oct 11, 2016	105.26	105.85	105.18	105.54
6188	NYSE	VAL	Mon, Oct 10, 2016	105.46	105.76	105.21	105.40
6187	NYSE	VAL	Fri, Oct 7, 2016	105.35	105.77	104.86	105.38
6186	NYSE	VAL	Thu, Oct 6, 2016	105.83	106.16	105.43	105.45
6185	NYSE	VAL	Wed, Oct 5, 2016	106.06	106.67	105.75	105.78
6184	NYSE	VAL	Tue, Oct 4, 2016	105.98	106.71	105.81	105.96
6183	NYSE	VAL	Mon, Oct 3, 2016	106.00	106.75	105.91	105.93
6182	NYSE	VAL	Fri, Sep 30, 2016	106.14	106.29	105.95	106.07
6181	NYSE	VAL	Thu, Sep 29, 2016	106.23	106.60	105.92	106.17
6180	NYSE	VAL	Wed, Sep 28, 2016	106.64	106.64	105.97	106.37
6179	NYSE	VAL	Tue, Sep 27, 2016	106.41	106.64	106.21	106.30
6178	NYSE	VAL	Mon, Sep 26, 2016	106.52	107.12	106.18	106.27
6177	NYSE	VAL	Fri, Sep 23, 2016	106.79	107.01	106.51	106.59
6176	NYSE	VAL	Thu, Sep 22, 2016	106.46	107.40	106.46	107.02
6175	NYSE	VAL	Wed, Sep 21, 2016	105.77	106.53	105.58	106.53
6174	NYSE	VAL	Tue, Sep 20, 2016	106.00	106.00	105.56	105.60
6173	NYSE	VAL	Mon, Sep 19, 2016	105.50	105.94	105.40	105.94
6172	NYSE	VAL	Fri, Sep 16, 2016	105.60	105.84	105.40	105.40
6171	NYSE	VAL	Thu, Sep 15, 2016	105.66	105.98	105.55	105.71
6170	NYSE	VAL	Wed, Sep 14, 2016	105.93	105.93	105.50	105.71
6169	NYSE	VAL	Tue, Sep 13, 2016	105.70	105.96	105.51	105.85
6168	NYSE	VAL	Mon, Sep 12, 2016	105.50	105.96	105.50	105.82
6167	NYSE	VAL	Fri, Sep 9, 2016	105.61	105.80	105.41	105.56
6166	NYSE	VAL	Thu, Sep 8, 2016	105.69	106.05	105.64	105.85
6165	NYSE	VAL	Wed, Sep 7, 2016	105.43	105.94	105.43	105.82
6164	NYSE	VAL	Tue, Sep 6, 2016	105.58	105.97	105.31	105.51
6163	NYSE	VAL	Fri, Sep 2, 2016	105.59	106.00	105.31	105.75
6162	NYSE	VAL	Thu, Sep 1, 2016	105.23	105.73	105.20	105.56
6161	NYSE	VAL	Wed, Aug 31, 2016	105.40	105.65	105.06	105.41
6160	NYSE	VAL	Tue, Aug 30, 2016	105.45	105.80	105.40	105.48
6159	NYSE	VAL	Mon, Aug 29, 2016	105.46	105.78	105.41	105.40
6158	NYSE	VAL	Fri, Aug 26, 2016	105.90	106.10	105.27	105.46
6157	NYSE	VAL	Thu, Aug 25, 2016	105.58	106.04	105.57	105.65
6156	NYSE	VAL	Wed, Aug 24, 2016	105.87	106.00	105.51	105.70
6155	NYSE	VAL	Tue, Aug 23, 2016	105.96	106.23	105.91	106.00
6154	NYSE	VAL	Mon, Aug 22, 2016	105.95	106.19	105.59	106.11
6153	NYSE	VAL	Fri, Aug 19, 2016	105.56	106.05	105.50	106.02
6152	NYSE	VAL	Thu, Aug 18, 2016	105.39	105.80	105.39	105.71
6151	NYSE	VAL	Wed, Aug 17, 2016	105.40	105.57	105.35	105.40
6150	NYSE	VAL	Tue, Aug 16, 2016	105.55	105.88	105.13	105.33
6149	NYSE	VAL	Mon, Aug 15, 2016	105.73	106.22	105.54	105.55
6148	NYSE	VAL	Fri, Aug 12, 2016	105.65	105.74	105.42	105.55
6147	NYSE	VAL	Thu, Aug 11, 2016	105.82	106.40	105.50	105.63
6146	NYSE	VAL	Wed, Aug 10, 2016	105.65	106.05	105.51	105.74
6145	NYSE	VAL	Tue, Aug 9, 2016	105.80	106.23	105.52	105.55
6144	NYSE	VAL	Mon, Aug 8, 2016	106.12	106.12	105.50	105.80
6143	NYSE	VAL	Fri, Aug 5, 2016	105.40	106.01	105.32	105.80
6142	NYSE	VAL	Thu, Aug 4, 2016	105.33	105.72	105.17	105.31
6141	NYSE	VAL	Wed, Aug 3, 2016	106.00	106.15	105.14	105.40
6140	NYSE	VAL	Tue, Aug 2, 2016	106.50	106.85	106.10	106.12
6139	NYSE	VAL	Mon, Aug 1, 2016	106.50	106.71	106.34	106.38
6138	NYSE	VAL	Fri, Jul 29, 2016	106.85	107.06	106.42	106.47
6137	NYSE	VAL	Thu, Jul 28, 2016	106.70	107.18	106.70	107.09
6136	NYSE	VAL	Wed, Jul 27, 2016	106.90	107.11	106.65	106.70
6135	NYSE	VAL	Tue, Jul 26, 2016	106.84	107.51	106.76	106.76
6134	NYSE	VAL	Mon, Jul 25, 2016	106.85	107.17	106.75	106.97
6133	NYSE	VAL	Fri, Jul 22, 2016	106.70	107.21	106.70	107.03
6132	NYSE	VAL	Thu, Jul 21, 2016	107.50	107.62	106.68	106.74
6131	NYSE	VAL	Wed, Jul 20, 2016	107.74	107.84	107.44	107.44
6130	NYSE	VAL	Tue, Jul 19, 2016	108.05	108.14	107.63	107.72
6129	NYSE	VAL	Mon, Jul 18, 2016	108.16	108.42	107.80	108.23
6128	NYSE	VAL	Fri, Jul 15, 2016	108.06	108.28	107.96	108.24
6127	NYSE	VAL	Thu, Jul 14, 2016	108.25	108.35	107.96	108.08
6126	NYSE	VAL	Wed, Jul 13, 2016	108.46	108.65	107.97	108.21
6125	NYSE	VAL	Tue, Jul 12, 2016	108.69	108.78	108.40	108.48
6124	NYSE	VAL	Mon, Jul 11, 2016	108.30	108.91	108.30	108.59
6123	NYSE	VAL	Fri, Jul 8, 2016	108.39	108.97	107.89	108.39
6122	NYSE	VAL	Thu, Jul 7, 2016	108.28	108.40	107.87	108.32
6121	NYSE	VAL	Wed, Jul 6, 2016	107.83	108.49	107.64	108.46
6120	NYSE	VAL	Tue, Jul 5, 2016	107.69	108.09	107.35	107.90
6119	NYSE	VAL	Fri, Jul 1, 2016	107.81	108.29	107.34	107.59
6118	NYSE	VAL	Thu, Jun 30, 2016	107.20	108.04	107.10	108.03
6117	NYSE	VAL	Wed, Jun 29, 2016	107.61	107.93	107.11	107.38
6116	NYSE	VAL	Tue, Jun 28, 2016	107.37	107.65	106.99	107.61
6115	NYSE	VAL	Mon, Jun 27, 2016	107.50	107.55	106.76	107.06
6114	NYSE	VAL	Fri, Jun 24, 2016	107.40	107.81	107.38	107.60
6113	NYSE	VAL	Thu, Jun 23, 2016	108.11	108.47	107.98	108.17
6112	NYSE	VAL	Wed, Jun 22, 2016	108.30	108.40	108.06	108.17
6111	NYSE	VAL	Tue, Jun 21, 2016	108.18	108.33	107.63	108.33
6110	NYSE	VAL	Mon, Jun 20, 2016	108.50	108.82	108.02	108.25
6109	NYSE	VAL	Fri, Jun 17, 2016	107.79	108.24	107.61	108.17
6108	NYSE	VAL	Thu, Jun 16, 2016	107.73	108.09	107.52	107.95
6107	NYSE	VAL	Wed, Jun 15, 2016	108.10	108.33	107.60	107.95
6106	NYSE	VAL	Tue, Jun 14, 2016	107.76	107.99	107.26	107.93
6105	NYSE	VAL	Mon, Jun 13, 2016	108.01	108.11	107.61	107.80
6104	NYSE	VAL	Fri, Jun 10, 2016	108.50	108.50	107.89	107.93
6103	NYSE	VAL	Thu, Jun 9, 2016	108.42	108.71	108.22	108.46
6102	NYSE	VAL	Wed, Jun 8, 2016	108.45	108.80	108.40	108.46
6101	NYSE	VAL	Tue, Jun 7, 2016	108.47	108.67	108.35	108.55
6100	NYSE	VAL	Mon, Jun 6, 2016	108.20	108.60	108.17	108.37
6099	NYSE	VAL	Fri, Jun 3, 2016	108.01	108.35	107.75	108.20
6098	NYSE	VAL	Thu, Jun 2, 2016	108.07	108.32	107.98	108.24
6097	NYSE	VAL	Wed, Jun 1, 2016	107.91	108.27	107.82	108.21
6096	NYSE	VAL	Tue, May 31, 2016	107.65	108.32	107.30	108.32
6095	NYSE	VAL	Fri, May 27, 2016	107.70	107.88	107.26	107.55
6094	NYSE	VAL	Thu, May 26, 2016	106.99	108.15	106.90	107.59
6093	NYSE	VAL	Wed, May 25, 2016	106.93	107.06	106.89	106.91
6092	NYSE	VAL	Tue, May 24, 2016	106.99	107.04	106.79	107.00
6091	NYSE	VAL	Mon, May 23, 2016	106.90	106.98	106.78	106.87
6090	NYSE	VAL	Fri, May 20, 2016	107.00	107.02	106.78	106.87
6089	NYSE	VAL	Thu, May 19, 2016	106.76	106.97	106.76	106.93
6088	NYSE	VAL	Wed, May 18, 2016	106.72	107.05	106.71	106.81
6087	NYSE	VAL	Tue, May 17, 2016	106.91	106.95	106.56	106.75
6086	NYSE	VAL	Mon, May 16, 2016	106.94	107.05	106.91	106.94
6085	NYSE	VAL	Fri, May 13, 2016	107.00	107.04	106.85	106.89
6084	NYSE	VAL	Thu, May 12, 2016	106.98	107.07	106.71	106.91
6083	NYSE	VAL	Wed, May 11, 2016	107.04	107.12	106.78	106.78
6082	NYSE	VAL	Tue, May 10, 2016	106.85	107.16	106.85	106.98
6081	NYSE	VAL	Mon, May 9, 2016	106.87	107.03	106.79	106.90
6080	NYSE	VAL	Fri, May 6, 2016	106.80	107.00	106.77	106.86
6079	NYSE	VAL	Thu, May 5, 2016	107.05	107.05	106.78	106.83
6078	NYSE	VAL	Wed, May 4, 2016	106.66	107.07	106.61	106.94
6077	NYSE	VAL	Tue, May 3, 2016	106.89	107.02	106.58	106.88
6076	NYSE	VAL	Mon, May 2, 2016	106.72	107.08	106.67	106.92
6075	NYSE	VAL	Fri, Apr 29, 2016	106.77	106.98	106.50	106.69
6074	NYSE	VAL	Thu, Apr 28, 2016	106.66	106.96	106.50	106.77
6073	NYSE	VAL	Wed, Apr 27, 2016	106.70	106.88	106.56	106.63
6072	NYSE	VAL	Tue, Apr 26, 2016	106.65	107.04	106.56	106.66
6071	NYSE	VAL	Mon, Apr 25, 2016	106.86	106.90	106.55	106.57
6070	NYSE	VAL	Fri, Apr 22, 2016	106.80	107.13	106.75	106.78
6069	NYSE	VAL	Thu, Apr 21, 2016	106.85	107.10	106.64	106.75
6068	NYSE	VAL	Wed, Apr 20, 2016	106.90	107.12	106.54	107.01
6067	NYSE	VAL	Tue, Apr 19, 2016	107.13	107.14	106.83	106.90
6066	NYSE	VAL	Mon, Apr 18, 2016	106.96	107.18	106.86	106.95
6065	NYSE	VAL	Fri, Apr 15, 2016	106.87	107.06	106.75	107.04
6064	NYSE	VAL	Thu, Apr 14, 2016	106.96	107.16	106.91	106.95
6063	NYSE	VAL	Wed, Apr 13, 2016	106.65	107.28	106.61	107.01
6062	NYSE	VAL	Tue, Apr 12, 2016	106.88	107.25	106.45	106.56
6061	NYSE	VAL	Mon, Apr 11, 2016	106.95	107.06	106.57	106.57
6060	NYSE	VAL	Fri, Apr 8, 2016	107.28	107.28	106.82	107.01
6059	NYSE	VAL	Thu, Apr 7, 2016	107.25	107.39	106.83	106.95
6058	NYSE	VAL	Wed, Apr 6, 2016	106.91	107.71	106.64	107.16
6057	NYSE	VAL	Tue, Apr 5, 2016	106.92	106.92	106.92	106.75
6056	NYSE	VAL	Mon, Apr 4, 2016	106.80	107.00	106.57	106.92
6055	NYSE	VAL	Fri, Apr 1, 2016	106.75	107.00	106.54	106.93
6054	NYSE	VAL	Thu, Mar 31, 2016	106.50	107.02	106.50	107.02
6053	NYSE	VAL	Wed, Mar 30, 2016	106.94	107.09	106.50	106.57
6052	NYSE	VAL	Tue, Mar 29, 2016	106.70	107.10	106.59	106.94
6051	NYSE	VAL	Mon, Mar 28, 2016	105.87	106.77	105.53	106.70
6050	NYSE	VAL	Thu, Mar 24, 2016	105.00	105.00	105.00	105.88
6049	NYSE	VAL	Wed, Mar 23, 2016	104.50	105.17	104.04	105.00
6048	NYSE	VAL	Tue, Mar 22, 2016	102.61	105.00	102.50	104.68
6047	NYSE	VAL	Mon, Mar 21, 2016	104.95	105.00	101.00	103.22
6046	NYSE	VAL	Fri, Mar 18, 2016	84.64	84.96	83.53	83.83
6045	NYSE	VAL	Thu, Mar 17, 2016	83.85	85.19	83.85	84.69
6044	NYSE	VAL	Wed, Mar 16, 2016	82.45	84.07	82.39	84.06
6043	NYSE	VAL	Tue, Mar 15, 2016	81.77	81.77	81.77	82.74
6042	NYSE	VAL	Mon, Mar 14, 2016	81.73	82.03	80.45	81.77
6041	NYSE	VAL	Fri, Mar 11, 2016	79.78	79.78	79.78	81.81
6040	NYSE	VAL	Thu, Mar 10, 2016	79.46	80.99	79.24	79.78
6039	NYSE	VAL	Wed, Mar 9, 2016	78.53	78.53	78.53	79.08
6038	NYSE	VAL	Tue, Mar 8, 2016	78.84	79.43	77.52	78.53
6037	NYSE	VAL	Mon, Mar 7, 2016	80.30	80.58	79.24	79.89
6036	NYSE	VAL	Fri, Mar 4, 2016	80.94	80.94	80.94	80.51
6035	NYSE	VAL	Thu, Mar 3, 2016	80.42	80.42	80.42	80.94
6034	NYSE	VAL	Wed, Mar 2, 2016	79.81	80.46	79.36	80.42
6033	NYSE	VAL	Tue, Mar 1, 2016	78.24	78.24	78.24	80.13
6032	NYSE	VAL	Mon, Feb 29, 2016	79.05	79.98	78.20	78.24
6031	NYSE	VAL	Fri, Feb 26, 2016	78.83	79.45	78.48	79.05
6030	NYSE	VAL	Thu, Feb 25, 2016	77.85	78.25	76.57	78.17
6029	NYSE	VAL	Wed, Feb 24, 2016	75.61	77.87	75.19	77.76
6028	NYSE	VAL	Tue, Feb 23, 2016	77.61	77.66	76.13	76.13
6027	NYSE	VAL	Mon, Feb 22, 2016	77.51	78.34	77.51	77.70
6026	NYSE	VAL	Fri, Feb 19, 2016	78.04	78.11	76.78	77.03
6025	NYSE	VAL	Thu, Feb 18, 2016	78.79	80.92	77.72	78.26
6024	NYSE	VAL	Wed, Feb 17, 2016	81.19	81.80	79.91	80.35
6023	NYSE	VAL	Tue, Feb 16, 2016	79.99	80.90	79.22	80.44
6022	NYSE	VAL	Fri, Feb 12, 2016	78.78	79.38	77.97	79.23
6021	NYSE	VAL	Thu, Feb 11, 2016	79.57	79.70	78.02	78.09
6020	NYSE	VAL	Wed, Feb 10, 2016	81.50	82.50	80.61	80.67
6019	NYSE	VAL	Tue, Feb 9, 2016	79.48	81.49	79.13	81.13
6018	NYSE	VAL	Mon, Feb 8, 2016	79.46	80.44	78.55	80.02
6017	NYSE	VAL	Fri, Feb 5, 2016	79.49	80.66	79.41	79.90
6016	NYSE	VAL	Thu, Feb 4, 2016	78.11	79.76	78.11	79.55
6015	NYSE	VAL	Wed, Feb 3, 2016	77.29	78.46	75.90	78.43
6014	NYSE	VAL	Tue, Feb 2, 2016	77.62	78.29	76.45	76.52
6013	NYSE	VAL	Mon, Feb 1, 2016	77.63	78.63	77.37	78.41
6012	NYSE	VAL	Fri, Jan 29, 2016	76.51	78.33	76.51	78.33
6011	NYSE	VAL	Thu, Jan 28, 2016	75.27	76.46	74.71	76.29
6010	NYSE	VAL	Wed, Jan 27, 2016	75.09	75.73	74.13	74.61
6009	NYSE	VAL	Tue, Jan 26, 2016	74.75	75.52	74.10	75.22
6008	NYSE	VAL	Mon, Jan 25, 2016	75.20	75.35	74.15	74.28
6007	NYSE	VAL	Fri, Jan 22, 2016	74.75	75.75	74.38	75.23
6006	NYSE	VAL	Thu, Jan 21, 2016	75.13	75.52	73.05	73.67
6005	NYSE	VAL	Wed, Jan 20, 2016	74.06	75.58	72.98	75.15
6004	NYSE	VAL	Tue, Jan 19, 2016	75.82	76.32	74.11	74.76
6003	NYSE	VAL	Fri, Jan 15, 2016	76.63	77.39	75.48	75.64
6002	NYSE	VAL	Thu, Jan 14, 2016	78.44	78.98	77.50	78.27
6001	NYSE	VAL	Wed, Jan 13, 2016	80.45	80.83	77.99	78.26
6000	NYSE	VAL	Tue, Jan 12, 2016	80.20	80.70	79.43	80.29
5999	NYSE	VAL	Mon, Jan 11, 2016	79.90	79.90	79.09	79.64
5998	NYSE	VAL	Fri, Jan 8, 2016	80.11	80.56	79.05	79.28
5997	NYSE	VAL	Thu, Jan 7, 2016	80.83	81.07	79.28	79.58
5996	NYSE	VAL	Wed, Jan 6, 2016	81.09	81.91	80.76	81.50
5995	NYSE	VAL	Tue, Jan 5, 2016	83.19	83.25	82.16	82.19
5994	NYSE	VAL	Mon, Jan 4, 2016	82.23	82.82	81.49	82.77
5993	NYSE	VAL	Thu, Dec 31, 2015	83.28	83.97	82.80	82.95
5992	NYSE	VAL	Wed, Dec 30, 2015	83.60	84.40	83.31	83.52
5991	NYSE	VAL	Tue, Dec 29, 2015	84.14	84.46	83.47	83.78
5990	NYSE	VAL	Mon, Dec 28, 2015	83.47	84.14	83.26	83.76
5989	NYSE	VAL	Thu, Dec 24, 2015	84.04	84.33	83.51	84.03
5988	NYSE	VAL	Wed, Dec 23, 2015	83.29	84.10	82.81	84.01
5987	NYSE	VAL	Tue, Dec 22, 2015	82.37	82.73	81.85	82.40
5986	NYSE	VAL	Mon, Dec 21, 2015	82.05	82.34	81.18	81.80
5985	NYSE	VAL	Fri, Dec 18, 2015	82.32	82.82	81.38	81.41
5984	NYSE	VAL	Thu, Dec 17, 2015	83.72	83.78	82.57	82.59
5983	NYSE	VAL	Wed, Dec 16, 2015	82.70	83.88	82.67	83.48
5982	NYSE	VAL	Tue, Dec 15, 2015	82.55	82.93	81.88	82.45
5981	NYSE	VAL	Mon, Dec 14, 2015	82.54	83.07	81.24	81.77
5980	NYSE	VAL	Fri, Dec 11, 2015	82.63	83.73	82.20	82.61
5979	NYSE	VAL	Thu, Dec 10, 2015	83.27	84.32	82.96	83.52
5978	NYSE	VAL	Wed, Dec 9, 2015	83.58	84.77	82.79	83.29
5977	NYSE	VAL	Tue, Dec 8, 2015	83.68	84.58	83.54	83.89
5976	NYSE	VAL	Mon, Dec 7, 2015	84.83	85.02	84.25	84.64
5975	NYSE	VAL	Fri, Dec 4, 2015	83.41	84.98	83.12	84.81
5974	NYSE	VAL	Thu, Dec 3, 2015	84.22	84.26	82.90	83.17
5973	NYSE	VAL	Wed, Dec 2, 2015	84.21	85.08	83.86	84.22
5972	NYSE	VAL	Tue, Dec 1, 2015	84.69	85.38	84.25	84.28
5971	NYSE	VAL	Mon, Nov 30, 2015	84.67	84.96	84.17	84.49
5970	NYSE	VAL	Fri, Nov 27, 2015	83.85	84.88	83.61	84.29
5969	NYSE	VAL	Wed, Nov 25, 2015	83.15	84.40	83.01	84.21
5968	NYSE	VAL	Tue, Nov 24, 2015	81.00	86.59	81.00	85.37
5967	NYSE	VAL	Mon, Nov 23, 2015	83.50	85.16	82.97	83.49
5966	NYSE	VAL	Fri, Nov 20, 2015	83.03	83.57	82.32	83.57
5965	NYSE	VAL	Thu, Nov 19, 2015	82.69	83.11	82.07	82.70
5964	NYSE	VAL	Wed, Nov 18, 2015	80.92	82.82	80.92	82.73
5963	NYSE	VAL	Tue, Nov 17, 2015	80.34	81.49	80.06	80.70
5962	NYSE	VAL	Mon, Nov 16, 2015	79.69	80.26	79.03	80.13
5961	NYSE	VAL	Fri, Nov 13, 2015	78.79	80.44	78.54	79.97
5960	NYSE	VAL	Thu, Nov 12, 2015	80.68	80.81	79.06	79.11
5959	NYSE	VAL	Wed, Nov 11, 2015	80.69	81.54	80.39	81.37
5958	NYSE	VAL	Tue, Nov 10, 2015	80.59	80.81	79.85	80.62
5957	NYSE	VAL	Mon, Nov 9, 2015	81.77	81.77	79.75	80.94
5956	NYSE	VAL	Fri, Nov 6, 2015	81.53	82.00	80.87	81.79
5955	NYSE	VAL	Thu, Nov 5, 2015	81.80	82.09	80.90	81.65
5954	NYSE	VAL	Wed, Nov 4, 2015	82.01	82.42	81.70	81.78
5953	NYSE	VAL	Tue, Nov 3, 2015	81.75	82.18	81.44	81.89
5952	NYSE	VAL	Mon, Nov 2, 2015	81.14	82.41	80.84	82.05
5951	NYSE	VAL	Fri, Oct 30, 2015	80.65	81.25	80.47	80.95
5950	NYSE	VAL	Thu, Oct 29, 2015	79.99	80.89	79.77	80.76
5949	NYSE	VAL	Wed, Oct 28, 2015	78.42	79.95	78.08	79.90
5948	NYSE	VAL	Tue, Oct 27, 2015	79.35	79.59	78.03	78.36
5947	NYSE	VAL	Mon, Oct 26, 2015	79.15	79.95	78.87	79.84
5946	NYSE	VAL	Fri, Oct 23, 2015	79.44	79.65	78.96	79.14
5945	NYSE	VAL	Thu, Oct 22, 2015	77.93	79.00	77.43	78.77
5944	NYSE	VAL	Wed, Oct 21, 2015	77.87	78.11	77.15	77.27
5943	NYSE	VAL	Tue, Oct 20, 2015	78.01	78.55	77.58	77.73
5942	NYSE	VAL	Mon, Oct 19, 2015	77.11	77.97	76.82	77.95
5941	NYSE	VAL	Fri, Oct 16, 2015	77.50	77.89	77.12	77.47
5940	NYSE	VAL	Thu, Oct 15, 2015	77.69	77.73	76.01	77.29
5939	NYSE	VAL	Wed, Oct 14, 2015	77.91	78.17	77.41	77.66
5938	NYSE	VAL	Tue, Oct 13, 2015	77.32	78.00	76.83	78.00
5937	NYSE	VAL	Mon, Oct 12, 2015	77.38	77.95	77.06	77.81
5936	NYSE	VAL	Fri, Oct 9, 2015	77.86	78.25	77.28	77.43
5935	NYSE	VAL	Thu, Oct 8, 2015	76.55	77.93	76.33	77.85
5934	NYSE	VAL	Wed, Oct 7, 2015	75.57	76.70	74.81	76.57
5933	NYSE	VAL	Tue, Oct 6, 2015	75.92	77.19	75.38	75.45
5932	NYSE	VAL	Mon, Oct 5, 2015	74.77	75.95	74.55	75.74
5931	NYSE	VAL	Fri, Oct 2, 2015	72.71	74.23	72.38	74.22
5930	NYSE	VAL	Thu, Oct 1, 2015	71.91	73.57	71.40	73.50
5929	NYSE	VAL	Wed, Sep 30, 2015	71.86	73.16	71.58	71.88
5928	NYSE	VAL	Tue, Sep 29, 2015	70.82	71.75	70.66	71.42
5927	NYSE	VAL	Mon, Sep 28, 2015	72.55	72.74	70.58	70.82
5926	NYSE	VAL	Fri, Sep 25, 2015	73.22	73.39	72.36	72.87
5925	NYSE	VAL	Thu, Sep 24, 2015	72.04	72.56	71.10	72.24
5924	NYSE	VAL	Wed, Sep 23, 2015	73.59	73.84	72.63	72.74
5923	NYSE	VAL	Tue, Sep 22, 2015	74.11	74.60	73.12	73.52
5922	NYSE	VAL	Mon, Sep 21, 2015	74.91	76.00	74.43	75.11
5921	NYSE	VAL	Fri, Sep 18, 2015	74.31	75.44	73.94	74.34
5920	NYSE	VAL	Thu, Sep 17, 2015	74.90	75.90	74.56	74.91
5919	NYSE	VAL	Wed, Sep 16, 2015	73.66	75.02	73.66	74.98
5918	NYSE	VAL	Tue, Sep 15, 2015	73.09	73.96	72.96	73.82
5917	NYSE	VAL	Mon, Sep 14, 2015	73.69	73.72	72.70	72.93
5916	NYSE	VAL	Fri, Sep 11, 2015	73.05	73.69	72.77	73.69
5915	NYSE	VAL	Thu, Sep 10, 2015	73.43	74.25	72.99	73.36
5914	NYSE	VAL	Wed, Sep 9, 2015	74.54	74.96	73.31	73.44
5913	NYSE	VAL	Tue, Sep 8, 2015	73.91	74.18	73.43	74.01
5912	NYSE	VAL	Fri, Sep 4, 2015	72.77	73.46	72.57	72.82
5911	NYSE	VAL	Thu, Sep 3, 2015	73.39	74.60	72.92	73.76
5910	NYSE	VAL	Wed, Sep 2, 2015	72.22	72.79	71.94	72.79
5909	NYSE	VAL	Tue, Sep 1, 2015	71.70	72.54	70.88	71.15
5908	NYSE	VAL	Mon, Aug 31, 2015	73.64	74.31	73.18	73.30
5907	NYSE	VAL	Fri, Aug 28, 2015	74.39	74.81	73.86	74.20
5906	NYSE	VAL	Thu, Aug 27, 2015	74.39	75.75	73.87	75.18
5905	NYSE	VAL	Wed, Aug 26, 2015	74.57	74.72	72.32	73.36
5904	NYSE	VAL	Tue, Aug 25, 2015	74.00	77.44	73.10	73.30
5903	NYSE	VAL	Mon, Aug 24, 2015	72.90	78.83	72.87	75.73
5902	NYSE	VAL	Fri, Aug 21, 2015	79.78	80.11	78.47	78.47
5901	NYSE	VAL	Thu, Aug 20, 2015	81.71	81.76	80.32	80.51
5900	NYSE	VAL	Wed, Aug 19, 2015	83.15	83.41	82.01	82.40
5899	NYSE	VAL	Tue, Aug 18, 2015	82.89	83.74	82.89	83.69
5898	NYSE	VAL	Mon, Aug 17, 2015	81.41	83.32	81.14	83.14
5897	NYSE	VAL	Fri, Aug 14, 2015	80.27	81.67	80.27	81.62
5896	NYSE	VAL	Thu, Aug 13, 2015	80.20	80.96	79.77	80.43
5895	NYSE	VAL	Wed, Aug 12, 2015	79.84	80.41	78.72	80.36
5894	NYSE	VAL	Tue, Aug 11, 2015	81.47	82.38	80.16	80.67
5893	NYSE	VAL	Mon, Aug 10, 2015	82.51	83.40	82.04	83.36
5892	NYSE	VAL	Fri, Aug 7, 2015	81.86	82.11	81.23	81.98
5891	NYSE	VAL	Thu, Aug 6, 2015	82.61	83.16	81.66	82.02
5890	NYSE	VAL	Wed, Aug 5, 2015	83.61	84.05	82.20	82.65
5889	NYSE	VAL	Tue, Aug 4, 2015	83.09	83.70	82.72	82.84
5888	NYSE	VAL	Mon, Aug 3, 2015	83.38	83.65	82.45	83.09
5887	NYSE	VAL	Fri, Jul 31, 2015	83.73	83.78	83.08	83.28
5886	NYSE	VAL	Thu, Jul 30, 2015	82.97	83.57	82.51	83.48
5885	NYSE	VAL	Wed, Jul 29, 2015	82.75	83.42	82.07	83.17
5884	NYSE	VAL	Tue, Jul 28, 2015	79.35	82.44	78.66	82.39
5883	NYSE	VAL	Mon, Jul 27, 2015	80.00	80.34	79.14	79.23
5882	NYSE	VAL	Fri, Jul 24, 2015	81.51	81.53	80.13	80.61
5881	NYSE	VAL	Thu, Jul 23, 2015	81.01	81.23	80.52	81.17
5880	NYSE	VAL	Wed, Jul 22, 2015	80.41	80.99	80.21	80.78
5879	NYSE	VAL	Tue, Jul 21, 2015	81.31	81.69	80.27	80.42
5878	NYSE	VAL	Mon, Jul 20, 2015	81.56	81.78	81.18	81.32
5877	NYSE	VAL	Fri, Jul 17, 2015	81.58	82.16	81.21	81.58
5876	NYSE	VAL	Thu, Jul 16, 2015	82.65	82.65	80.70	81.76
5875	NYSE	VAL	Wed, Jul 15, 2015	84.46	84.64	83.87	83.97
5874	NYSE	VAL	Tue, Jul 14, 2015	84.13	84.67	84.13	84.54
5873	NYSE	VAL	Mon, Jul 13, 2015	83.74	84.21	83.53	84.13
5872	NYSE	VAL	Fri, Jul 10, 2015	83.00	83.25	82.57	83.16
5871	NYSE	VAL	Thu, Jul 9, 2015	82.75	82.80	82.00	82.07
5870	NYSE	VAL	Wed, Jul 8, 2015	82.54	83.01	81.32	81.73
5869	NYSE	VAL	Tue, Jul 7, 2015	82.73	83.34	82.01	83.18
5868	NYSE	VAL	Mon, Jul 6, 2015	82.11	83.05	81.95	82.62
5867	NYSE	VAL	Thu, Jul 2, 2015	83.73	83.73	82.68	82.82
5866	NYSE	VAL	Wed, Jul 1, 2015	82.85	83.40	82.20	83.31
5865	NYSE	VAL	Tue, Jun 30, 2015	82.67	82.77	81.79	81.82
5864	NYSE	VAL	Mon, Jun 29, 2015	83.16	83.83	81.84	81.92
5863	NYSE	VAL	Fri, Jun 26, 2015	84.61	84.74	83.83	83.85
5862	NYSE	VAL	Thu, Jun 25, 2015	84.63	85.47	83.79	84.33
5861	NYSE	VAL	Wed, Jun 24, 2015	85.14	85.49	84.44	84.47
5860	NYSE	VAL	Tue, Jun 23, 2015	86.25	86.39	85.29	85.56
5859	NYSE	VAL	Mon, Jun 22, 2015	85.75	86.16	85.40	86.15
5858	NYSE	VAL	Fri, Jun 19, 2015	85.72	86.16	85.25	85.29
5857	NYSE	VAL	Thu, Jun 18, 2015	84.32	85.87	84.32	85.79
5856	NYSE	VAL	Wed, Jun 17, 2015	84.20	84.60	83.64	84.13
5855	NYSE	VAL	Tue, Jun 16, 2015	82.99	84.06	82.88	83.88
5854	NYSE	VAL	Mon, Jun 15, 2015	82.90	83.63	82.20	83.14
5853	NYSE	VAL	Fri, Jun 12, 2015	84.37	84.67	83.35	83.48
5852	NYSE	VAL	Thu, Jun 11, 2015	83.75	84.88	83.73	84.69
5851	NYSE	VAL	Wed, Jun 10, 2015	83.25	84.05	83.22	83.87
5850	NYSE	VAL	Tue, Jun 9, 2015	82.63	83.25	82.43	82.89
5849	NYSE	VAL	Mon, Jun 8, 2015	82.62	83.33	82.62	82.75
5848	NYSE	VAL	Fri, Jun 5, 2015	82.69	83.11	82.13	82.87
5847	NYSE	VAL	Thu, Jun 4, 2015	83.81	83.81	82.33	82.76
5846	NYSE	VAL	Wed, Jun 3, 2015	83.87	84.53	83.68	84.37
5845	NYSE	VAL	Tue, Jun 2, 2015	83.41	83.55	82.89	83.17
5844	NYSE	VAL	Mon, Jun 1, 2015	83.76	84.11	82.76	83.50
5843	NYSE	VAL	Fri, May 29, 2015	83.84	84.38	83.15	83.46
5842	NYSE	VAL	Thu, May 28, 2015	84.13	84.80	83.70	84.12
5841	NYSE	VAL	Wed, May 27, 2015	88.00	88.17	83.06	83.59
5840	NYSE	VAL	Tue, May 26, 2015	85.80	86.32	85.56	85.93
5839	NYSE	VAL	Fri, May 22, 2015	86.24	86.89	86.06	86.16
5838	NYSE	VAL	Thu, May 21, 2015	85.97	86.51	85.65	86.26
5837	NYSE	VAL	Wed, May 20, 2015	86.67	86.83	85.77	85.97
5836	NYSE	VAL	Tue, May 19, 2015	86.25	86.96	86.06	86.43
5835	NYSE	VAL	Mon, May 18, 2015	85.80	86.47	85.31	86.40
5834	NYSE	VAL	Fri, May 15, 2015	85.77	86.03	85.51	86.00
5833	NYSE	VAL	Thu, May 14, 2015	85.00	85.88	84.65	85.81
5832	NYSE	VAL	Wed, May 13, 2015	84.43	84.98	84.01	84.47
5831	NYSE	VAL	Tue, May 12, 2015	84.01	84.89	83.61	84.22
5830	NYSE	VAL	Mon, May 11, 2015	84.47	84.99	84.28	84.63
5829	NYSE	VAL	Fri, May 8, 2015	84.95	85.29	84.52	84.81
5828	NYSE	VAL	Thu, May 7, 2015	82.23	84.24	82.23	84.18
5827	NYSE	VAL	Wed, May 6, 2015	81.89	82.74	81.51	82.67
5826	NYSE	VAL	Tue, May 5, 2015	82.16	82.28	81.31	81.56
5825	NYSE	VAL	Mon, May 4, 2015	81.85	82.78	81.81	82.06
5824	NYSE	VAL	Fri, May 1, 2015	81.61	82.33	81.61	81.90
5823	NYSE	VAL	Thu, Apr 30, 2015	81.49	82.06	81.04	81.10
5822	NYSE	VAL	Wed, Apr 29, 2015	81.62	82.05	81.12	81.95
5821	NYSE	VAL	Tue, Apr 28, 2015	81.77	81.92	81.31	81.82
5820	NYSE	VAL	Mon, Apr 27, 2015	82.70	82.81	81.72	81.88
5819	NYSE	VAL	Fri, Apr 24, 2015	82.98	82.99	81.72	82.63
5818	NYSE	VAL	Thu, Apr 23, 2015	83.91	84.28	82.60	82.62
5817	NYSE	VAL	Wed, Apr 22, 2015	84.03	84.40	83.51	83.95
5816	NYSE	VAL	Tue, Apr 21, 2015	82.92	84.12	82.35	84.00
5815	NYSE	VAL	Mon, Apr 20, 2015	82.51	82.72	82.02	82.60
5814	NYSE	VAL	Fri, Apr 17, 2015	82.16	82.81	81.30	81.76
5813	NYSE	VAL	Thu, Apr 16, 2015	83.88	83.88	82.39	82.40
5812	NYSE	VAL	Wed, Apr 15, 2015	84.21	84.75	83.72	83.76
5811	NYSE	VAL	Tue, Apr 14, 2015	84.64	85.19	83.83	84.19
5810	NYSE	VAL	Mon, Apr 13, 2015	84.94	85.26	84.34	84.45
5809	NYSE	VAL	Fri, Apr 10, 2015	84.92	85.65	84.89	85.17
5808	NYSE	VAL	Thu, Apr 9, 2015	84.65	84.92	84.29	84.82
5807	NYSE	VAL	Wed, Apr 8, 2015	84.02	84.70	83.65	84.61
5806	NYSE	VAL	Tue, Apr 7, 2015	82.92	84.02	82.46	83.89
5805	NYSE	VAL	Mon, Apr 6, 2015	82.08	82.95	81.58	82.79
5804	NYSE	VAL	Thu, Apr 2, 2015	82.20	82.94	81.70	82.86
5803	NYSE	VAL	Wed, Apr 1, 2015	84.13	84.33	81.67	82.16
5802	NYSE	VAL	Tue, Mar 31, 2015	84.62	84.87	83.90	84.03
5801	NYSE	VAL	Mon, Mar 30, 2015	84.67	85.18	84.44	84.96
5800	NYSE	VAL	Fri, Mar 27, 2015	83.68	84.22	83.50	83.82
5799	NYSE	VAL	Thu, Mar 26, 2015	83.98	84.16	83.41	83.78
5798	NYSE	VAL	Wed, Mar 25, 2015	85.56	85.87	84.00	84.00
5797	NYSE	VAL	Tue, Mar 24, 2015	85.69	85.97	85.10	85.50
5796	NYSE	VAL	Mon, Mar 23, 2015	85.80	86.21	85.36	85.87
5795	NYSE	VAL	Fri, Mar 20, 2015	85.83	86.43	85.13	85.87
5794	NYSE	VAL	Thu, Mar 19, 2015	85.28	85.85	85.03	85.37
5793	NYSE	VAL	Wed, Mar 18, 2015	84.98	86.19	83.95	85.46
5792	NYSE	VAL	Tue, Mar 17, 2015	85.57	85.69	84.86	85.34
5791	NYSE	VAL	Mon, Mar 16, 2015	85.68	85.97	84.82	85.89
5790	NYSE	VAL	Fri, Mar 13, 2015	86.73	87.09	85.27	85.49
5789	NYSE	VAL	Thu, Mar 12, 2015	85.88	87.20	85.85	86.98
5788	NYSE	VAL	Wed, Mar 11, 2015	85.75	86.03	85.16	85.59
5787	NYSE	VAL	Tue, Mar 10, 2015	87.01	87.22	85.76	85.77
5786	NYSE	VAL	Mon, Mar 9, 2015	86.94	88.13	86.83	87.70
5785	NYSE	VAL	Fri, Mar 6, 2015	86.86	87.29	86.17	86.59
5784	NYSE	VAL	Thu, Mar 5, 2015	87.25	87.56	86.76	87.26
5783	NYSE	VAL	Wed, Mar 4, 2015	86.91	87.59	86.59	86.94
5782	NYSE	VAL	Tue, Mar 3, 2015	88.00	88.13	86.93	87.26
5781	NYSE	VAL	Mon, Mar 2, 2015	86.89	88.17	86.62	88.10
5780	NYSE	VAL	Fri, Feb 27, 2015	86.18	86.93	85.77	86.65
5779	NYSE	VAL	Thu, Feb 26, 2015	86.55	86.71	85.73	86.32
5778	NYSE	VAL	Wed, Feb 25, 2015	86.50	87.33	86.31	86.83
5777	NYSE	VAL	Tue, Feb 24, 2015	89.75	90.91	85.99	86.51
5776	NYSE	VAL	Mon, Feb 23, 2015	88.00	88.00	87.43	87.93
5775	NYSE	VAL	Fri, Feb 20, 2015	87.95	88.32	86.97	88.05
5774	NYSE	VAL	Thu, Feb 19, 2015	87.97	88.36	87.13	88.16
5773	NYSE	VAL	Wed, Feb 18, 2015	87.38	88.15	86.99	88.13
5772	NYSE	VAL	Tue, Feb 17, 2015	86.55	87.81	86.10	87.45
5771	NYSE	VAL	Fri, Feb 13, 2015	87.71	88.00	86.72	86.85
5770	NYSE	VAL	Thu, Feb 12, 2015	87.43	87.86	87.06	87.65
5769	NYSE	VAL	Wed, Feb 11, 2015	86.93	87.32	86.44	86.89
5768	NYSE	VAL	Tue, Feb 10, 2015	86.29	87.03	85.36	86.97
5767	NYSE	VAL	Mon, Feb 9, 2015	86.28	86.90	85.77	85.92
5766	NYSE	VAL	Fri, Feb 6, 2015	85.62	86.69	85.40	86.26
5765	NYSE	VAL	Thu, Feb 5, 2015	86.19	86.43	85.51	85.63
5764	NYSE	VAL	Wed, Feb 4, 2015	85.26	86.27	84.80	85.56
5763	NYSE	VAL	Tue, Feb 3, 2015	84.71	85.53	84.37	85.50
5762	NYSE	VAL	Mon, Feb 2, 2015	83.61	84.07	82.31	83.90
5761	NYSE	VAL	Fri, Jan 30, 2015	83.06	84.48	82.83	83.43
5760	NYSE	VAL	Thu, Jan 29, 2015	84.16	85.06	83.71	83.78
5759	NYSE	VAL	Wed, Jan 28, 2015	86.75	86.75	84.30	84.54
5758	NYSE	VAL	Tue, Jan 27, 2015	85.67	86.61	85.34	86.15
5757	NYSE	VAL	Mon, Jan 26, 2015	86.80	87.14	86.03	87.10
5756	NYSE	VAL	Fri, Jan 23, 2015	87.72	87.72	86.96	87.15
5755	NYSE	VAL	Thu, Jan 22, 2015	86.97	87.75	86.02	87.67
5754	NYSE	VAL	Wed, Jan 21, 2015	86.26	87.06	85.79	86.39
5753	NYSE	VAL	Tue, Jan 20, 2015	86.77	87.15	85.75	86.30
5752	NYSE	VAL	Fri, Jan 16, 2015	85.08	86.69	85.00	86.56
5751	NYSE	VAL	Thu, Jan 15, 2015	85.05	86.00	83.69	85.20
5750	NYSE	VAL	Wed, Jan 14, 2015	83.02	85.21	82.95	84.82
5749	NYSE	VAL	Tue, Jan 13, 2015	86.12	86.96	84.54	85.46
5748	NYSE	VAL	Mon, Jan 12, 2015	86.42	86.76	85.34	85.43
5747	NYSE	VAL	Fri, Jan 9, 2015	87.22	87.34	85.99	86.25
5746	NYSE	VAL	Thu, Jan 8, 2015	85.25	87.27	85.25	87.03
5745	NYSE	VAL	Wed, Jan 7, 2015	84.72	85.14	83.89	84.92
5744	NYSE	VAL	Tue, Jan 6, 2015	84.46	85.47	83.28	84.26
5743	NYSE	VAL	Mon, Jan 5, 2015	85.37	85.93	84.99	85.21
5742	NYSE	VAL	Fri, Jan 2, 2015	86.80	87.25	85.38	86.14
5741	NYSE	VAL	Wed, Dec 31, 2014	87.44	87.84	86.45	86.48
5740	NYSE	VAL	Tue, Dec 30, 2014	87.32	87.99	87.32	87.47
5739	NYSE	VAL	Mon, Dec 29, 2014	87.73	88.36	87.44	87.81
5738	NYSE	VAL	Fri, Dec 26, 2014	88.28	88.28	87.66	87.70
5737	NYSE	VAL	Wed, Dec 24, 2014	87.70	88.16	87.54	87.83
5736	NYSE	VAL	Tue, Dec 23, 2014	87.30	88.06	87.24	87.69
5735	NYSE	VAL	Mon, Dec 22, 2014	87.21	87.38	86.43	87.18
5734	NYSE	VAL	Fri, Dec 19, 2014	86.15	87.25	85.82	87.22
5733	NYSE	VAL	Thu, Dec 18, 2014	85.20	85.89	84.15	85.83
5732	NYSE	VAL	Wed, Dec 17, 2014	82.81	84.54	82.26	84.33
5731	NYSE	VAL	Tue, Dec 16, 2014	82.60	84.06	82.26	82.35
5730	NYSE	VAL	Mon, Dec 15, 2014	83.41	83.61	82.12	83.02
5729	NYSE	VAL	Fri, Dec 12, 2014	83.40	83.60	82.83	82.83
5728	NYSE	VAL	Thu, Dec 11, 2014	82.61	84.21	82.36	84.05
5727	NYSE	VAL	Wed, Dec 10, 2014	83.36	83.50	82.04	82.11
5726	NYSE	VAL	Tue, Dec 9, 2014	82.60	83.57	82.42	83.56
5725	NYSE	VAL	Mon, Dec 8, 2014	83.78	83.87	82.87	83.33
5724	NYSE	VAL	Fri, Dec 5, 2014	85.19	85.52	83.78	84.00
5723	NYSE	VAL	Thu, Dec 4, 2014	83.33	84.34	83.24	84.13
5722	NYSE	VAL	Wed, Dec 3, 2014	83.74	84.09	82.85	83.86
5721	NYSE	VAL	Tue, Dec 2, 2014	81.69	83.13	81.62	82.80
5720	NYSE	VAL	Mon, Dec 1, 2014	83.53	83.53	81.16	81.72
5719	NYSE	VAL	Fri, Nov 28, 2014	83.00	84.10	82.03	83.91
5718	NYSE	VAL	Wed, Nov 26, 2014	82.61	82.80	80.97	82.70
5717	NYSE	VAL	Tue, Nov 25, 2014	84.63	87.59	82.68	83.04
5716	NYSE	VAL	Mon, Nov 24, 2014	85.03	85.20	84.63	84.89
5715	NYSE	VAL	Fri, Nov 21, 2014	86.14	86.39	84.96	84.98
5714	NYSE	VAL	Thu, Nov 20, 2014	83.98	85.17	83.47	85.05
5713	NYSE	VAL	Wed, Nov 19, 2014	84.75	85.07	84.14	84.52
5712	NYSE	VAL	Tue, Nov 18, 2014	84.70	85.25	84.62	84.69
5711	NYSE	VAL	Mon, Nov 17, 2014	84.46	85.38	84.07	84.90
5710	NYSE	VAL	Fri, Nov 14, 2014	84.90	85.10	84.16	84.51
5709	NYSE	VAL	Thu, Nov 13, 2014	85.00	85.08	84.67	84.90
5708	NYSE	VAL	Wed, Nov 12, 2014	84.59	84.99	84.24	84.77
5707	NYSE	VAL	Tue, Nov 11, 2014	84.39	85.00	84.02	84.45
5706	NYSE	VAL	Mon, Nov 10, 2014	84.00	84.87	84.00	84.39
5705	NYSE	VAL	Fri, Nov 7, 2014	83.88	84.55	83.70	84.03
5704	NYSE	VAL	Thu, Nov 6, 2014	82.71	84.06	82.71	83.88
5703	NYSE	VAL	Wed, Nov 5, 2014	82.37	82.74	82.01	82.66
5702	NYSE	VAL	Tue, Nov 4, 2014	81.84	82.10	81.08	81.64
5701	NYSE	VAL	Mon, Nov 3, 2014	82.37	82.62	81.60	81.76
5700	NYSE	VAL	Fri, Oct 31, 2014	81.14	82.26	81.10	82.16
5699	NYSE	VAL	Thu, Oct 30, 2014	78.91	80.63	78.91	80.40
5698	NYSE	VAL	Wed, Oct 29, 2014	79.65	79.88	78.67	79.32
5697	NYSE	VAL	Tue, Oct 28, 2014	79.62	80.11	79.17	79.79
5696	NYSE	VAL	Mon, Oct 27, 2014	79.85	79.86	78.24	79.08
5695	NYSE	VAL	Fri, Oct 24, 2014	79.93	80.44	79.10	80.40
5694	NYSE	VAL	Thu, Oct 23, 2014	79.99	80.33	79.11	79.76
5693	NYSE	VAL	Wed, Oct 22, 2014	80.00	80.43	79.04	79.08
5692	NYSE	VAL	Tue, Oct 21, 2014	78.06	79.71	78.06	79.71
5691	NYSE	VAL	Mon, Oct 20, 2014	76.13	77.73	76.13	77.68
5690	NYSE	VAL	Fri, Oct 17, 2014	75.98	76.68	75.38	76.41
5689	NYSE	VAL	Thu, Oct 16, 2014	73.30	75.19	73.18	74.99
5688	NYSE	VAL	Wed, Oct 15, 2014	73.03	75.28	72.15	74.63
5687	NYSE	VAL	Tue, Oct 14, 2014	73.45	74.76	72.99	73.95
5686	NYSE	VAL	Mon, Oct 13, 2014	75.13	75.47	73.14	73.24
5685	NYSE	VAL	Fri, Oct 10, 2014	76.39	77.16	75.03	75.07
5684	NYSE	VAL	Thu, Oct 9, 2014	78.57	78.92	76.65	76.67
5683	NYSE	VAL	Wed, Oct 8, 2014	77.68	79.12	77.59	79.06
5682	NYSE	VAL	Tue, Oct 7, 2014	77.45	78.16	77.22	77.80
5681	NYSE	VAL	Mon, Oct 6, 2014	77.90	78.31	77.35	77.70
5680	NYSE	VAL	Fri, Oct 3, 2014	77.90	78.18	77.61	77.91
5679	NYSE	VAL	Thu, Oct 2, 2014	76.93	77.45	75.92	77.32
5678	NYSE	VAL	Wed, Oct 1, 2014	78.95	79.21	76.73	76.85
5677	NYSE	VAL	Tue, Sep 30, 2014	79.91	80.03	78.80	78.99
5676	NYSE	VAL	Mon, Sep 29, 2014	79.73	80.25	79.45	79.84
5675	NYSE	VAL	Fri, Sep 26, 2014	79.96	80.40	79.78	80.34
5674	NYSE	VAL	Thu, Sep 25, 2014	79.87	80.27	79.54	79.94
5673	NYSE	VAL	Wed, Sep 24, 2014	79.77	80.53	79.40	80.28
5672	NYSE	VAL	Tue, Sep 23, 2014	79.95	80.10	79.11	79.60
5671	NYSE	VAL	Mon, Sep 22, 2014	80.60	80.81	80.10	80.18
5670	NYSE	VAL	Fri, Sep 19, 2014	80.62	80.99	80.40	80.58
5669	NYSE	VAL	Thu, Sep 18, 2014	80.62	80.69	80.30	80.48
5668	NYSE	VAL	Wed, Sep 17, 2014	80.01	80.53	79.63	80.01
5667	NYSE	VAL	Tue, Sep 16, 2014	79.59	80.44	79.37	79.82
5666	NYSE	VAL	Mon, Sep 15, 2014	79.45	79.86	78.98	79.61
5665	NYSE	VAL	Fri, Sep 12, 2014	79.94	80.07	79.00	79.38
5664	NYSE	VAL	Thu, Sep 11, 2014	79.46	79.95	79.26	79.85
5663	NYSE	VAL	Wed, Sep 10, 2014	79.94	79.95	79.02	79.63
5662	NYSE	VAL	Tue, Sep 9, 2014	80.27	80.29	79.58	79.63
5661	NYSE	VAL	Mon, Sep 8, 2014	80.33	80.85	80.11	80.57
5660	NYSE	VAL	Fri, Sep 5, 2014	80.24	80.90	80.02	80.65
5659	NYSE	VAL	Thu, Sep 4, 2014	80.15	80.88	80.00	80.18
5658	NYSE	VAL	Wed, Sep 3, 2014	81.25	81.61	80.54	80.62
5657	NYSE	VAL	Tue, Sep 2, 2014	80.76	81.18	80.60	80.84
5656	NYSE	VAL	Fri, Aug 29, 2014	80.81	80.96	80.54	80.76
5655	NYSE	VAL	Thu, Aug 28, 2014	80.31	81.13	80.14	80.79
5654	NYSE	VAL	Wed, Aug 27, 2014	81.12	81.20	80.63	80.87
5653	NYSE	VAL	Tue, Aug 26, 2014	81.05	81.21	80.70	80.88
5652	NYSE	VAL	Mon, Aug 25, 2014	80.86	81.60	80.39	80.78
5651	NYSE	VAL	Fri, Aug 22, 2014	80.71	80.81	80.09	80.30
5650	NYSE	VAL	Thu, Aug 21, 2014	80.39	80.90	80.17	80.65
5649	NYSE	VAL	Wed, Aug 20, 2014	80.26	80.99	80.16	80.49
5648	NYSE	VAL	Tue, Aug 19, 2014	80.61	81.00	80.38	80.56
5647	NYSE	VAL	Mon, Aug 18, 2014	80.00	80.46	79.85	80.36
5646	NYSE	VAL	Fri, Aug 15, 2014	79.42	79.98	78.96	79.56
5645	NYSE	VAL	Thu, Aug 14, 2014	79.25	79.69	78.96	79.28
5644	NYSE	VAL	Wed, Aug 13, 2014	78.74	79.58	78.60	79.38
5643	NYSE	VAL	Tue, Aug 12, 2014	78.10	79.18	77.82	78.25
5642	NYSE	VAL	Mon, Aug 11, 2014	77.65	78.20	77.41	77.89
5641	NYSE	VAL	Fri, Aug 8, 2014	76.00	77.24	75.84	77.20
5640	NYSE	VAL	Thu, Aug 7, 2014	76.47	76.62	75.76	75.98
5639	NYSE	VAL	Wed, Aug 6, 2014	75.21	76.30	75.20	76.02
5638	NYSE	VAL	Tue, Aug 5, 2014	75.97	76.45	75.44	75.53
5637	NYSE	VAL	Mon, Aug 4, 2014	75.53	76.48	75.22	76.35
5636	NYSE	VAL	Fri, Aug 1, 2014	74.93	75.41	74.46	75.29
5635	NYSE	VAL	Thu, Jul 31, 2014	75.98	76.06	74.88	75.05
5634	NYSE	VAL	Wed, Jul 30, 2014	78.00	78.00	76.43	76.56
5633	NYSE	VAL	Tue, Jul 29, 2014	77.72	78.25	77.08	77.08
5632	NYSE	VAL	Mon, Jul 28, 2014	77.09	77.84	76.70	77.76
5631	NYSE	VAL	Fri, Jul 25, 2014	77.22	77.48	76.78	77.23
5630	NYSE	VAL	Thu, Jul 24, 2014	78.15	78.33	77.46	77.62
5629	NYSE	VAL	Wed, Jul 23, 2014	78.78	78.87	78.00	78.24
5628	NYSE	VAL	Tue, Jul 22, 2014	79.56	79.56	78.04	78.80
5627	NYSE	VAL	Mon, Jul 21, 2014	76.44	76.72	75.92	76.18
5626	NYSE	VAL	Fri, Jul 18, 2014	75.83	82.00	75.82	76.56
5625	NYSE	VAL	Thu, Jul 17, 2014	75.84	76.55	75.48	75.57
5624	NYSE	VAL	Wed, Jul 16, 2014	76.21	76.50	75.60	76.01
5623	NYSE	VAL	Tue, Jul 15, 2014	76.38	76.81	75.58	75.97
5622	NYSE	VAL	Mon, Jul 14, 2014	76.52	76.55	75.77	76.10
5621	NYSE	VAL	Fri, Jul 11, 2014	75.87	76.06	75.48	76.00
5620	NYSE	VAL	Thu, Jul 10, 2014	75.93	76.36	75.09	76.00
5619	NYSE	VAL	Wed, Jul 9, 2014	76.56	76.89	76.38	76.52
5618	NYSE	VAL	Tue, Jul 8, 2014	76.24	76.69	75.93	76.40
5617	NYSE	VAL	Mon, Jul 7, 2014	76.90	77.32	76.00	76.27
5616	NYSE	VAL	Thu, Jul 3, 2014	76.35	77.48	76.35	77.08
5615	NYSE	VAL	Wed, Jul 2, 2014	76.93	77.39	75.65	75.97
5614	NYSE	VAL	Tue, Jul 1, 2014	76.60	77.40	76.45	77.07
5613	NYSE	VAL	Mon, Jun 30, 2014	76.41	76.77	75.95	76.19
5612	NYSE	VAL	Fri, Jun 27, 2014	75.79	76.45	75.71	76.29
5611	NYSE	VAL	Thu, Jun 26, 2014	76.50	76.50	75.57	76.22
5610	NYSE	VAL	Wed, Jun 25, 2014	76.12	76.82	76.12	76.49
5609	NYSE	VAL	Tue, Jun 24, 2014	76.45	77.17	76.09	76.12
5608	NYSE	VAL	Mon, Jun 23, 2014	76.73	77.18	76.57	76.70
5607	NYSE	VAL	Fri, Jun 20, 2014	76.87	77.00	76.43	76.60
5606	NYSE	VAL	Thu, Jun 19, 2014	76.39	76.58	76.08	76.50
5605	NYSE	VAL	Wed, Jun 18, 2014	75.85	76.37	75.62	76.30
5604	NYSE	VAL	Tue, Jun 17, 2014	75.35	76.91	75.07	76.12
5603	NYSE	VAL	Mon, Jun 16, 2014	75.64	75.73	75.16	75.33
5602	NYSE	VAL	Fri, Jun 13, 2014	75.88	76.14	75.26	75.86
5601	NYSE	VAL	Thu, Jun 12, 2014	75.50	76.10	75.39	75.59
5600	NYSE	VAL	Wed, Jun 11, 2014	75.64	75.88	75.16	75.46
5599	NYSE	VAL	Tue, Jun 10, 2014	75.95	76.13	75.56	76.07
5598	NYSE	VAL	Mon, Jun 9, 2014	75.92	76.50	75.80	76.16
5597	NYSE	VAL	Fri, Jun 6, 2014	75.94	76.67	75.73	75.95
5596	NYSE	VAL	Thu, Jun 5, 2014	75.50	76.02	74.93	75.82
5595	NYSE	VAL	Wed, Jun 4, 2014	74.74	75.62	74.60	75.57
5594	NYSE	VAL	Tue, Jun 3, 2014	74.70	75.21	74.49	74.85
5593	NYSE	VAL	Mon, Jun 2, 2014	74.61	75.08	74.31	74.94
5592	NYSE	VAL	Fri, May 30, 2014	74.66	75.17	74.42	74.66
5591	NYSE	VAL	Thu, May 29, 2014	74.63	74.94	73.88	74.78
5590	NYSE	VAL	Wed, May 28, 2014	74.64	75.05	74.44	74.63
5589	NYSE	VAL	Tue, May 27, 2014	74.75	75.09	74.44	74.49
5588	NYSE	VAL	Fri, May 23, 2014	73.76	74.75	73.71	74.59
5587	NYSE	VAL	Thu, May 22, 2014	74.01	74.42	73.63	73.74
5586	NYSE	VAL	Wed, May 21, 2014	73.79	74.51	73.57	73.94
5585	NYSE	VAL	Tue, May 20, 2014	74.43	74.74	73.43	73.61
5584	NYSE	VAL	Mon, May 19, 2014	74.56	76.00	73.90	74.38
5583	NYSE	VAL	Fri, May 16, 2014	73.16	73.47	72.41	73.33
5582	NYSE	VAL	Thu, May 15, 2014	73.13	73.45	72.32	73.28
5581	NYSE	VAL	Wed, May 14, 2014	73.41	74.06	73.11	73.53
5580	NYSE	VAL	Tue, May 13, 2014	73.98	74.13	73.35	73.47
5579	NYSE	VAL	Mon, May 12, 2014	73.61	74.42	73.52	73.91
5578	NYSE	VAL	Fri, May 9, 2014	72.41	73.22	71.92	73.13
5577	NYSE	VAL	Thu, May 8, 2014	72.87	73.85	72.40	72.55
5576	NYSE	VAL	Wed, May 7, 2014	72.41	73.02	71.83	72.94
5575	NYSE	VAL	Tue, May 6, 2014	72.50	72.83	71.84	72.25
5574	NYSE	VAL	Mon, May 5, 2014	72.26	73.02	71.78	72.70
5573	NYSE	VAL	Fri, May 2, 2014	72.73	73.54	72.59	72.65
5572	NYSE	VAL	Thu, May 1, 2014	73.14	73.45	72.46	72.81
5571	NYSE	VAL	Wed, Apr 30, 2014	72.76	73.20	72.61	73.04
5570	NYSE	VAL	Tue, Apr 29, 2014	72.76	73.39	72.63	72.89
5569	NYSE	VAL	Mon, Apr 28, 2014	73.00	73.36	71.81	72.77
5568	NYSE	VAL	Fri, Apr 25, 2014	73.16	73.28	72.47	72.71
5567	NYSE	VAL	Thu, Apr 24, 2014	73.82	73.82	72.91	73.23
5566	NYSE	VAL	Wed, Apr 23, 2014	73.88	74.19	73.39	73.54
5565	NYSE	VAL	Tue, Apr 22, 2014	73.27	74.33	72.95	74.00
5564	NYSE	VAL	Mon, Apr 21, 2014	73.23	73.74	72.69	73.49
5563	NYSE	VAL	Thu, Apr 17, 2014	71.35	73.39	71.22	73.28
5562	NYSE	VAL	Wed, Apr 16, 2014	71.25	71.53	70.80	71.38
5561	NYSE	VAL	Tue, Apr 15, 2014	70.57	71.02	69.57	70.77
5560	NYSE	VAL	Mon, Apr 14, 2014	70.50	71.00	70.04	70.50
5559	NYSE	VAL	Fri, Apr 11, 2014	70.53	71.20	69.89	70.04
5558	NYSE	VAL	Thu, Apr 10, 2014	71.88	72.21	70.52	70.75
5557	NYSE	VAL	Wed, Apr 9, 2014	71.67	72.43	71.15	72.22
5556	NYSE	VAL	Tue, Apr 8, 2014	71.63	72.04	70.64	71.50
5555	NYSE	VAL	Mon, Apr 7, 2014	73.48	73.75	71.49	71.71
5554	NYSE	VAL	Fri, Apr 4, 2014	75.16	75.80	73.38	73.81
5553	NYSE	VAL	Thu, Apr 3, 2014	74.05	75.16	74.05	74.67
5552	NYSE	VAL	Wed, Apr 2, 2014	74.14	74.31	73.59	73.72
5551	NYSE	VAL	Tue, Apr 1, 2014	72.49	74.00	72.20	73.95
5550	NYSE	VAL	Mon, Mar 31, 2014	71.94	72.43	71.61	72.12
5549	NYSE	VAL	Fri, Mar 28, 2014	71.57	72.09	71.32	71.41
5548	NYSE	VAL	Thu, Mar 27, 2014	71.66	71.96	71.05	71.38
5547	NYSE	VAL	Wed, Mar 26, 2014	72.57	72.99	71.62	71.80
5546	NYSE	VAL	Tue, Mar 25, 2014	72.38	72.79	71.65	72.25
5545	NYSE	VAL	Mon, Mar 24, 2014	72.63	73.28	71.81	72.10
5544	NYSE	VAL	Fri, Mar 21, 2014	73.31	73.71	72.49	72.54
5543	NYSE	VAL	Thu, Mar 20, 2014	73.41	73.57	72.78	73.13
5542	NYSE	VAL	Wed, Mar 19, 2014	74.09	75.11	73.25	73.57
5541	NYSE	VAL	Tue, Mar 18, 2014	74.33	74.75	73.79	74.01
5540	NYSE	VAL	Mon, Mar 17, 2014	73.34	74.38	73.29	74.36
5539	NYSE	VAL	Fri, Mar 14, 2014	72.66	73.64	72.66	72.90
5538	NYSE	VAL	Thu, Mar 13, 2014	74.00	74.40	72.66	72.71
5537	NYSE	VAL	Wed, Mar 12, 2014	74.36	74.57	73.49	73.86
5536	NYSE	VAL	Tue, Mar 11, 2014	75.05	75.77	74.61	74.84
5535	NYSE	VAL	Mon, Mar 10, 2014	75.07	75.34	74.49	74.80
5534	NYSE	VAL	Fri, Mar 7, 2014	74.95	75.30	74.52	75.14
5533	NYSE	VAL	Thu, Mar 6, 2014	75.20	75.46	74.35	74.42
5532	NYSE	VAL	Wed, Mar 5, 2014	75.29	75.43	74.70	75.15
5531	NYSE	VAL	Tue, Mar 4, 2014	75.01	75.50	74.84	75.35
5530	NYSE	VAL	Mon, Mar 3, 2014	74.28	74.77	73.59	74.25
5529	NYSE	VAL	Fri, Feb 28, 2014	74.68	75.36	74.21	74.75
5528	NYSE	VAL	Thu, Feb 27, 2014	74.17	74.81	73.87	74.74
5527	NYSE	VAL	Wed, Feb 26, 2014	74.38	75.02	73.93	74.36
5526	NYSE	VAL	Tue, Feb 25, 2014	73.62	74.64	73.46	74.16
5525	NYSE	VAL	Mon, Feb 24, 2014	74.09	74.83	73.52	73.55
5524	NYSE	VAL	Fri, Feb 21, 2014	73.44	74.33	73.18	73.88
5523	NYSE	VAL	Thu, Feb 20, 2014	72.98	73.50	72.70	73.28
5522	NYSE	VAL	Wed, Feb 19, 2014	73.10	74.05	72.89	73.18
5521	NYSE	VAL	Tue, Feb 18, 2014	75.79	75.79	74.18	74.24
5520	NYSE	VAL	Fri, Feb 14, 2014	74.84	75.54	74.49	75.23
5519	NYSE	VAL	Thu, Feb 13, 2014	74.79	75.38	74.21	75.08
5518	NYSE	VAL	Wed, Feb 12, 2014	74.44	76.18	72.78	75.03
5517	NYSE	VAL	Tue, Feb 11, 2014	71.00	72.11	70.46	70.59
5516	NYSE	VAL	Mon, Feb 10, 2014	71.29	71.81	70.71	70.74
5515	NYSE	VAL	Fri, Feb 7, 2014	69.91	71.47	69.73	71.40
5514	NYSE	VAL	Thu, Feb 6, 2014	68.33	69.68	68.25	69.60
5513	NYSE	VAL	Wed, Feb 5, 2014	68.03	68.64	66.94	68.28
5512	NYSE	VAL	Tue, Feb 4, 2014	68.53	68.85	67.54	68.36
5511	NYSE	VAL	Mon, Feb 3, 2014	70.34	70.65	67.97	68.10
5510	NYSE	VAL	Fri, Jan 31, 2014	69.65	70.78	69.59	70.28
5509	NYSE	VAL	Thu, Jan 30, 2014	70.77	71.11	69.90	70.70
5508	NYSE	VAL	Wed, Jan 29, 2014	70.32	71.56	70.00	70.62
5507	NYSE	VAL	Tue, Jan 28, 2014	69.55	71.16	69.55	70.70
5506	NYSE	VAL	Mon, Jan 27, 2014	69.38	70.18	68.76	69.64
5505	NYSE	VAL	Fri, Jan 24, 2014	70.62	70.67	69.26	69.29
5504	NYSE	VAL	Thu, Jan 23, 2014	71.52	71.84	70.47	71.17
5503	NYSE	VAL	Wed, Jan 22, 2014	71.84	72.02	71.25	71.81
5502	NYSE	VAL	Tue, Jan 21, 2014	72.54	72.59	71.41	71.65
5501	NYSE	VAL	Fri, Jan 17, 2014	72.10	72.21	71.55	71.69
5500	NYSE	VAL	Thu, Jan 16, 2014	72.49	72.73	71.84	71.99
5499	NYSE	VAL	Wed, Jan 15, 2014	73.39	73.47	72.63	72.94
5498	NYSE	VAL	Tue, Jan 14, 2014	72.40	73.45	72.20	73.33
5497	NYSE	VAL	Mon, Jan 13, 2014	72.54	73.21	71.82	72.13
5496	NYSE	VAL	Fri, Jan 10, 2014	72.59	72.88	72.19	72.62
5495	NYSE	VAL	Thu, Jan 9, 2014	72.70	73.74	71.91	72.28
5494	NYSE	VAL	Wed, Jan 8, 2014	71.18	71.27	70.48	71.26
5493	NYSE	VAL	Tue, Jan 7, 2014	70.93	72.08	70.87	71.02
5492	NYSE	VAL	Mon, Jan 6, 2014	71.17	71.21	70.53	70.68
5491	NYSE	VAL	Fri, Jan 3, 2014	70.53	71.18	70.39	70.94
5490	NYSE	VAL	Thu, Jan 2, 2014	71.13	71.39	69.97	70.46
5489	NYSE	VAL	Tue, Dec 31, 2013	71.56	71.84	71.16	71.29
5488	NYSE	VAL	Mon, Dec 30, 2013	70.74	71.59	70.57	71.30
5487	NYSE	VAL	Fri, Dec 27, 2013	70.74	71.15	70.44	70.62
5486	NYSE	VAL	Thu, Dec 26, 2013	70.80	71.11	70.44	70.64
5485	NYSE	VAL	Tue, Dec 24, 2013	70.65	71.08	70.45	70.70
5484	NYSE	VAL	Mon, Dec 23, 2013	70.58	70.93	70.13	70.50
5483	NYSE	VAL	Fri, Dec 20, 2013	69.90	70.66	69.64	70.06
5482	NYSE	VAL	Thu, Dec 19, 2013	70.34	70.88	69.51	69.71
5481	NYSE	VAL	Wed, Dec 18, 2013	69.88	70.34	68.87	70.29
5480	NYSE	VAL	Tue, Dec 17, 2013	69.69	69.98	68.91	69.69
5479	NYSE	VAL	Mon, Dec 16, 2013	69.92	70.40	69.44	69.70
5478	NYSE	VAL	Fri, Dec 13, 2013	69.59	69.78	69.09	69.52
5477	NYSE	VAL	Thu, Dec 12, 2013	69.59	69.63	68.79	69.37
5476	NYSE	VAL	Wed, Dec 11, 2013	70.97	71.13	69.34	69.59
5475	NYSE	VAL	Tue, Dec 10, 2013	71.10	71.64	70.78	70.93
5474	NYSE	VAL	Mon, Dec 9, 2013	71.19	71.46	70.93	71.08
5473	NYSE	VAL	Fri, Dec 6, 2013	70.40	71.18	70.16	71.04
5472	NYSE	VAL	Thu, Dec 5, 2013	69.66	69.74	68.90	69.54
5471	NYSE	VAL	Wed, Dec 4, 2013	69.87	70.23	68.96	69.81
5470	NYSE	VAL	Tue, Dec 3, 2013	70.22	70.44	69.32	70.15
5469	NYSE	VAL	Mon, Dec 2, 2013	70.50	71.47	70.13	70.52
5468	NYSE	VAL	Fri, Nov 29, 2013	70.72	70.98	70.49	70.61
5467	NYSE	VAL	Wed, Nov 27, 2013	70.73	70.73	70.03	70.50
5466	NYSE	VAL	Tue, Nov 26, 2013	70.98	71.17	69.91	70.46
5465	NYSE	VAL	Mon, Nov 25, 2013	72.15	72.33	70.78	71.00
5464	NYSE	VAL	Fri, Nov 22, 2013	71.76	72.18	71.16	72.13
5463	NYSE	VAL	Thu, Nov 21, 2013	71.72	72.12	71.10	71.91
5462	NYSE	VAL	Wed, Nov 20, 2013	71.42	71.56	70.30	71.45
5461	NYSE	VAL	Tue, Nov 19, 2013	70.55	72.84	69.92	70.93
5460	NYSE	VAL	Mon, Nov 18, 2013	71.48	71.83	70.54	70.67
5459	NYSE	VAL	Fri, Nov 15, 2013	70.82	71.52	70.80	71.45
5458	NYSE	VAL	Thu, Nov 14, 2013	69.83	71.00	69.80	70.97
5457	NYSE	VAL	Wed, Nov 13, 2013	68.96	69.91	68.91	69.72
5456	NYSE	VAL	Tue, Nov 12, 2013	68.98	69.58	68.78	69.24
5455	NYSE	VAL	Mon, Nov 11, 2013	69.22	69.85	69.02	69.06
5454	NYSE	VAL	Fri, Nov 8, 2013	68.18	69.35	68.18	69.15
5453	NYSE	VAL	Thu, Nov 7, 2013	70.22	70.60	68.33	68.36
5452	NYSE	VAL	Wed, Nov 6, 2013	70.36	70.60	69.83	69.95
5451	NYSE	VAL	Tue, Nov 5, 2013	69.86	70.28	69.50	70.06
5450	NYSE	VAL	Mon, Nov 4, 2013	70.14	70.36	69.90	70.26
5449	NYSE	VAL	Fri, Nov 1, 2013	70.09	70.30	69.45	69.94
5448	NYSE	VAL	Thu, Oct 31, 2013	69.72	70.24	69.27	69.97
5447	NYSE	VAL	Wed, Oct 30, 2013	70.13	70.16	69.53	69.86
5446	NYSE	VAL	Tue, Oct 29, 2013	70.11	70.20	69.47	70.20
5445	NYSE	VAL	Mon, Oct 28, 2013	70.29	70.61	69.79	70.14
5444	NYSE	VAL	Fri, Oct 25, 2013	70.01	70.29	69.68	70.28
5443	NYSE	VAL	Thu, Oct 24, 2013	69.49	69.73	69.10	69.62
5442	NYSE	VAL	Wed, Oct 23, 2013	69.44	69.47	68.91	69.18
5441	NYSE	VAL	Tue, Oct 22, 2013	69.71	69.99	69.10	69.62
5440	NYSE	VAL	Mon, Oct 21, 2013	69.15	69.79	68.88	69.43
5439	NYSE	VAL	Fri, Oct 18, 2013	68.00	69.21	67.98	69.20
5438	NYSE	VAL	Thu, Oct 17, 2013	66.37	67.95	66.37	67.94
5437	NYSE	VAL	Wed, Oct 16, 2013	66.95	67.31	66.45	66.81
5436	NYSE	VAL	Tue, Oct 15, 2013	66.43	66.63	65.70	66.61
5435	NYSE	VAL	Mon, Oct 14, 2013	65.40	66.75	65.29	66.72
5434	NYSE	VAL	Fri, Oct 11, 2013	65.45	66.09	65.33	65.89
5433	NYSE	VAL	Thu, Oct 10, 2013	64.95	65.91	64.95	65.60
5432	NYSE	VAL	Wed, Oct 9, 2013	64.93	65.15	63.73	64.25
5431	NYSE	VAL	Tue, Oct 8, 2013	65.67	65.71	64.61	64.67
5430	NYSE	VAL	Mon, Oct 7, 2013	65.67	66.35	65.58	65.83
5429	NYSE	VAL	Fri, Oct 4, 2013	65.96	66.75	65.64	66.54
5428	NYSE	VAL	Thu, Oct 3, 2013	64.47	65.28	64.09	65.04
5427	NYSE	VAL	Wed, Oct 2, 2013	63.80	64.86	63.39	64.78
5426	NYSE	VAL	Tue, Oct 1, 2013	63.20	64.47	63.20	64.45
5425	NYSE	VAL	Mon, Sep 30, 2013	62.41	63.88	62.23	63.43
5424	NYSE	VAL	Fri, Sep 27, 2013	63.35	63.70	63.04	63.34
5423	NYSE	VAL	Thu, Sep 26, 2013	63.94	64.58	63.41	63.77
5422	NYSE	VAL	Wed, Sep 25, 2013	63.70	63.85	62.87	63.80
5421	NYSE	VAL	Tue, Sep 24, 2013	63.25	63.85	62.28	63.61
5420	NYSE	VAL	Mon, Sep 23, 2013	64.04	64.17	63.24	63.29
5419	NYSE	VAL	Fri, Sep 20, 2013	65.10	65.46	64.10	64.16
5418	NYSE	VAL	Thu, Sep 19, 2013	64.58	65.15	64.38	65.04
5417	NYSE	VAL	Wed, Sep 18, 2013	64.00	64.72	63.61	64.32
5416	NYSE	VAL	Tue, Sep 17, 2013	64.14	64.31	63.75	63.92
5415	NYSE	VAL	Mon, Sep 16, 2013	64.57	64.75	63.96	64.22
5414	NYSE	VAL	Fri, Sep 13, 2013	63.72	64.04	62.79	63.46
5413	NYSE	VAL	Thu, Sep 12, 2013	64.49	65.04	63.42	63.53
5412	NYSE	VAL	Wed, Sep 11, 2013	64.60	65.14	64.26	64.75
5411	NYSE	VAL	Tue, Sep 10, 2013	64.41	65.14	64.40	64.60
5410	NYSE	VAL	Mon, Sep 9, 2013	63.22	64.25	63.20	64.09
5409	NYSE	VAL	Fri, Sep 6, 2013	62.32	63.38	61.30	63.03
5408	NYSE	VAL	Thu, Sep 5, 2013	62.00	62.42	61.75	62.02
5407	NYSE	VAL	Wed, Sep 4, 2013	62.11	62.29	61.63	61.84
5406	NYSE	VAL	Tue, Sep 3, 2013	63.38	63.40	61.13	62.05
5405	NYSE	VAL	Fri, Aug 30, 2013	63.40	63.45	62.06	62.16
5404	NYSE	VAL	Thu, Aug 29, 2013	63.08	63.63	62.79	63.28
5403	NYSE	VAL	Wed, Aug 28, 2013	63.26	63.69	62.94	63.43
5402	NYSE	VAL	Tue, Aug 27, 2013	63.61	63.95	63.09	63.18
5401	NYSE	VAL	Mon, Aug 26, 2013	64.46	64.89	64.33	64.50
5400	NYSE	VAL	Fri, Aug 23, 2013	64.12	64.40	63.67	64.29
5399	NYSE	VAL	Thu, Aug 22, 2013	63.52	64.40	63.28	64.04
5398	NYSE	VAL	Wed, Aug 21, 2013	63.10	63.98	62.86	63.30
5397	NYSE	VAL	Tue, Aug 20, 2013	62.65	63.50	62.12	63.19
5396	NYSE	VAL	Mon, Aug 19, 2013	62.88	63.10	62.26	62.52
5395	NYSE	VAL	Fri, Aug 16, 2013	63.13	63.64	62.47	63.08
5394	NYSE	VAL	Thu, Aug 15, 2013	66.35	66.52	63.12	63.16
5393	NYSE	VAL	Wed, Aug 14, 2013	65.92	67.73	65.92	67.13
5392	NYSE	VAL	Tue, Aug 13, 2013	66.93	67.20	64.06	66.35
5391	NYSE	VAL	Mon, Aug 12, 2013	69.53	71.32	69.53	70.77
5390	NYSE	VAL	Fri, Aug 9, 2013	69.26	70.07	69.26	69.92
5389	NYSE	VAL	Thu, Aug 8, 2013	69.10	69.59	68.97	69.30
5388	NYSE	VAL	Wed, Aug 7, 2013	69.34	69.76	68.46	68.66
5387	NYSE	VAL	Tue, Aug 6, 2013	70.08	70.29	69.23	69.59
5386	NYSE	VAL	Mon, Aug 5, 2013	70.27	70.61	69.85	70.33
5385	NYSE	VAL	Fri, Aug 2, 2013	69.89	70.84	69.87	70.46
5384	NYSE	VAL	Thu, Aug 1, 2013	68.72	70.72	68.68	70.15
5383	NYSE	VAL	Wed, Jul 31, 2013	68.06	68.85	67.92	68.12
5382	NYSE	VAL	Tue, Jul 30, 2013	67.10	68.23	66.83	67.95
5381	NYSE	VAL	Mon, Jul 29, 2013	65.72	67.14	65.72	67.07
5380	NYSE	VAL	Fri, Jul 26, 2013	66.18	66.18	65.27	65.82
5379	NYSE	VAL	Thu, Jul 25, 2013	66.09	66.67	65.87	66.49
5378	NYSE	VAL	Wed, Jul 24, 2013	66.98	66.98	65.82	66.17
5377	NYSE	VAL	Tue, Jul 23, 2013	67.46	67.50	66.61	66.75
5376	NYSE	VAL	Mon, Jul 22, 2013	67.07	67.66	66.83	67.21
5375	NYSE	VAL	Fri, Jul 19, 2013	66.60	67.39	66.16	66.96
5374	NYSE	VAL	Thu, Jul 18, 2013	66.49	67.52	65.70	66.67
5373	NYSE	VAL	Wed, Jul 17, 2013	67.64	67.69	66.89	67.45
5372	NYSE	VAL	Tue, Jul 16, 2013	68.44	68.60	67.12	67.45
5371	NYSE	VAL	Mon, Jul 15, 2013	68.31	68.70	68.09	68.47
5370	NYSE	VAL	Fri, Jul 12, 2013	67.79	68.27	67.55	68.24
5369	NYSE	VAL	Thu, Jul 11, 2013	68.35	68.57	67.56	67.83
5368	NYSE	VAL	Wed, Jul 10, 2013	67.12	67.46	66.28	67.15
5367	NYSE	VAL	Tue, Jul 9, 2013	66.53	67.40	66.49	67.34
5366	NYSE	VAL	Mon, Jul 8, 2013	65.62	66.04	65.22	65.81
5365	NYSE	VAL	Fri, Jul 5, 2013	64.71	65.53	64.15	65.11
5364	NYSE	VAL	Wed, Jul 3, 2013	64.06	64.47	63.41	64.06
5363	NYSE	VAL	Tue, Jul 2, 2013	65.21	65.59	64.25	64.32
5362	NYSE	VAL	Mon, Jul 1, 2013	65.04	65.80	64.60	65.21
5361	NYSE	VAL	Fri, Jun 28, 2013	64.87	65.52	64.54	64.67
5360	NYSE	VAL	Thu, Jun 27, 2013	65.39	65.72	64.57	65.08
5359	NYSE	VAL	Wed, Jun 26, 2013	64.64	64.83	63.97	64.65
5358	NYSE	VAL	Tue, Jun 25, 2013	63.47	64.46	63.21	64.14
5357	NYSE	VAL	Mon, Jun 24, 2013	63.21	63.61	62.32	62.82
5356	NYSE	VAL	Fri, Jun 21, 2013	65.80	65.86	63.85	64.47
5355	NYSE	VAL	Thu, Jun 20, 2013	67.10	67.27	65.27	65.50
5354	NYSE	VAL	Wed, Jun 19, 2013	69.33	69.44	68.01	68.20
5353	NYSE	VAL	Tue, Jun 18, 2013	69.22	69.55	68.79	69.52
5352	NYSE	VAL	Mon, Jun 17, 2013	68.94	69.46	68.50	69.04
5351	NYSE	VAL	Fri, Jun 14, 2013	69.43	69.94	68.11	68.34
5350	NYSE	VAL	Thu, Jun 13, 2013	68.29	70.11	67.94	70.01
5349	NYSE	VAL	Wed, Jun 12, 2013	69.64	69.96	67.76	68.51
5348	NYSE	VAL	Tue, Jun 11, 2013	69.06	70.05	68.61	69.09
5347	NYSE	VAL	Mon, Jun 10, 2013	70.61	70.66	69.75	70.16
5346	NYSE	VAL	Fri, Jun 7, 2013	69.78	70.61	69.50	70.41
5345	NYSE	VAL	Thu, Jun 6, 2013	68.75	69.55	68.56	69.55
5344	NYSE	VAL	Wed, Jun 5, 2013	70.85	71.01	68.80	68.85
5343	NYSE	VAL	Tue, Jun 4, 2013	71.31	72.20	70.58	71.13
5342	NYSE	VAL	Mon, Jun 3, 2013	72.23	72.29	71.10	71.47
5341	NYSE	VAL	Fri, May 31, 2013	72.52	73.03	71.65	71.67
5340	NYSE	VAL	Thu, May 30, 2013	72.98	73.21	72.28	72.79
5339	NYSE	VAL	Wed, May 29, 2013	73.16	73.50	72.39	72.95
5338	NYSE	VAL	Tue, May 28, 2013	73.53	74.25	72.99	73.66
5337	NYSE	VAL	Fri, May 24, 2013	72.88	73.39	72.32	73.19
5336	NYSE	VAL	Thu, May 23, 2013	72.73	73.79	71.92	73.32
5335	NYSE	VAL	Wed, May 22, 2013	74.00	74.24	72.94	73.41
5334	NYSE	VAL	Tue, May 21, 2013	73.50	74.04	73.18	73.66
5333	NYSE	VAL	Mon, May 20, 2013	73.36	74.11	73.14	73.81
5332	NYSE	VAL	Fri, May 17, 2013	72.77	73.87	72.77	73.44
5331	NYSE	VAL	Thu, May 16, 2013	72.59	73.00	72.04	72.43
5330	NYSE	VAL	Wed, May 15, 2013	71.68	72.56	70.96	72.49
5329	NYSE	VAL	Tue, May 14, 2013	68.00	71.57	66.66	71.46
5328	NYSE	VAL	Mon, May 13, 2013	67.39	67.97	67.15	67.86
5327	NYSE	VAL	Fri, May 10, 2013	67.18	68.00	66.94	67.53
5326	NYSE	VAL	Thu, May 9, 2013	67.55	67.92	66.94	67.15
5325	NYSE	VAL	Wed, May 8, 2013	67.49	67.73	67.01	67.61
5324	NYSE	VAL	Tue, May 7, 2013	66.52	67.60	66.52	67.60
5323	NYSE	VAL	Mon, May 6, 2013	66.02	66.52	65.99	66.47
5322	NYSE	VAL	Fri, May 3, 2013	65.06	66.26	64.58	66.02
5321	NYSE	VAL	Thu, May 2, 2013	63.24	64.53	62.96	64.38
5320	NYSE	VAL	Wed, May 1, 2013	63.59	63.96	62.83	62.94
5319	NYSE	VAL	Tue, Apr 30, 2013	63.96	64.00	62.78	63.82
5318	NYSE	VAL	Mon, Apr 29, 2013	63.73	64.16	63.19	64.06
5317	NYSE	VAL	Fri, Apr 26, 2013	64.22	64.29	63.13	63.58
5316	NYSE	VAL	Thu, Apr 25, 2013	63.38	64.67	63.14	64.12
5315	NYSE	VAL	Wed, Apr 24, 2013	63.00	63.53	62.86	63.10
5314	NYSE	VAL	Tue, Apr 23, 2013	62.41	62.87	61.75	62.86
5313	NYSE	VAL	Mon, Apr 22, 2013	62.19	62.41	61.07	62.20
5312	NYSE	VAL	Fri, Apr 19, 2013	60.87	62.38	60.58	62.26
5311	NYSE	VAL	Thu, Apr 18, 2013	60.39	61.78	60.34	60.64
5310	NYSE	VAL	Wed, Apr 17, 2013	59.98	60.60	59.56	60.13
5309	NYSE	VAL	Tue, Apr 16, 2013	59.89	60.60	59.55	60.55
5308	NYSE	VAL	Mon, Apr 15, 2013	61.34	61.74	58.97	59.23
5307	NYSE	VAL	Fri, Apr 12, 2013	62.21	62.37	61.43	61.68
5306	NYSE	VAL	Thu, Apr 11, 2013	61.42	62.37	61.40	62.31
5305	NYSE	VAL	Wed, Apr 10, 2013	61.00	61.68	60.76	61.37
5304	NYSE	VAL	Tue, Apr 9, 2013	60.84	61.11	59.92	60.86
5303	NYSE	VAL	Mon, Apr 8, 2013	60.72	60.92	59.94	60.55
5302	NYSE	VAL	Fri, Apr 5, 2013	60.27	60.64	59.70	60.60
5301	NYSE	VAL	Thu, Apr 4, 2013	60.60	61.36	60.48	61.23
5300	NYSE	VAL	Wed, Apr 3, 2013	61.61	61.61	59.91	60.36
5299	NYSE	VAL	Tue, Apr 2, 2013	61.97	62.06	61.14	61.33
5298	NYSE	VAL	Mon, Apr 1, 2013	62.11	62.41	61.45	61.68
5297	NYSE	VAL	Thu, Mar 28, 2013	62.05	62.34	61.56	62.25
5296	NYSE	VAL	Wed, Mar 27, 2013	62.28	62.28	61.27	62.03
5295	NYSE	VAL	Tue, Mar 26, 2013	62.89	63.00	62.18	62.61
5294	NYSE	VAL	Mon, Mar 25, 2013	64.00	64.19	62.18	62.61
5293	NYSE	VAL	Fri, Mar 22, 2013	63.12	64.29	63.02	63.73
5292	NYSE	VAL	Thu, Mar 21, 2013	64.30	64.83	63.60	63.96
5291	NYSE	VAL	Wed, Mar 20, 2013	64.67	65.22	64.44	65.15
5290	NYSE	VAL	Tue, Mar 19, 2013	64.34	64.82	63.62	64.29
5289	NYSE	VAL	Mon, Mar 18, 2013	63.72	64.62	63.34	64.15
5288	NYSE	VAL	Fri, Mar 15, 2013	64.13	64.98	64.13	64.52
5287	NYSE	VAL	Thu, Mar 14, 2013	64.33	64.34	63.82	64.14
5286	NYSE	VAL	Wed, Mar 13, 2013	63.10	64.14	63.10	63.97
5285	NYSE	VAL	Tue, Mar 12, 2013	62.84	63.15	62.61	63.03
5284	NYSE	VAL	Mon, Mar 11, 2013	62.95	63.27	62.68	62.95
5283	NYSE	VAL	Fri, Mar 8, 2013	62.46	63.12	62.13	63.07
5282	NYSE	VAL	Thu, Mar 7, 2013	62.23	62.71	61.85	62.11
5281	NYSE	VAL	Wed, Mar 6, 2013	62.62	63.63	62.05	62.14
5280	NYSE	VAL	Tue, Mar 5, 2013	62.02	62.53	61.72	62.42
5279	NYSE	VAL	Mon, Mar 4, 2013	61.27	62.25	61.20	61.66
5278	NYSE	VAL	Fri, Mar 1, 2013	61.27	61.62	60.55	61.26
5277	NYSE	VAL	Thu, Feb 28, 2013	61.55	62.34	61.55	61.61
5276	NYSE	VAL	Wed, Feb 27, 2013	60.53	62.12	60.31	61.77
5275	NYSE	VAL	Tue, Feb 26, 2013	60.29	60.98	60.12	60.48
5274	NYSE	VAL	Mon, Feb 25, 2013	61.53	61.88	60.00	60.00
5273	NYSE	VAL	Fri, Feb 22, 2013	60.33	61.46	60.25	61.37
5272	NYSE	VAL	Thu, Feb 21, 2013	60.49	60.59	59.50	59.98
5271	NYSE	VAL	Wed, Feb 20, 2013	62.17	62.45	60.71	60.73
5270	NYSE	VAL	Tue, Feb 19, 2013	63.43	63.43	61.90	62.17
5269	NYSE	VAL	Fri, Feb 15, 2013	62.94	63.52	62.89	63.32
5268	NYSE	VAL	Thu, Feb 14, 2013	62.51	63.11	62.37	62.42
5267	NYSE	VAL	Wed, Feb 13, 2013	61.94	63.46	61.80	62.94
5266	NYSE	VAL	Tue, Feb 12, 2013	62.30	63.22	60.51	61.94
5265	NYSE	VAL	Mon, Feb 11, 2013	67.40	67.52	66.86	66.93
5264	NYSE	VAL	Fri, Feb 8, 2013	67.09	67.45	66.89	67.42
5263	NYSE	VAL	Thu, Feb 7, 2013	67.42	67.57	65.61	66.91
5262	NYSE	VAL	Wed, Feb 6, 2013	66.91	67.92	66.91	67.55
5261	NYSE	VAL	Tue, Feb 5, 2013	67.12	67.71	66.83	67.20
5260	NYSE	VAL	Mon, Feb 4, 2013	66.75	67.45	66.27	66.71
5259	NYSE	VAL	Fri, Feb 1, 2013	66.72	67.53	66.32	67.15
5258	NYSE	VAL	Thu, Jan 31, 2013	66.00	67.42	65.38	66.28
5257	NYSE	VAL	Wed, Jan 30, 2013	67.58	67.58	66.28	66.32
5256	NYSE	VAL	Tue, Jan 29, 2013	67.20	67.57	66.89	67.55
5255	NYSE	VAL	Mon, Jan 28, 2013	68.30	68.30	67.00	67.37
5254	NYSE	VAL	Fri, Jan 25, 2013	68.12	68.42	67.81	68.32
5253	NYSE	VAL	Thu, Jan 24, 2013	67.70	68.31	67.57	67.70
5252	NYSE	VAL	Wed, Jan 23, 2013	67.51	67.78	67.31	67.49
5251	NYSE	VAL	Tue, Jan 22, 2013	67.22	67.79	67.00	67.51
5250	NYSE	VAL	Fri, Jan 18, 2013	67.14	67.17	66.17	67.04
5249	NYSE	VAL	Thu, Jan 17, 2013	65.93	67.38	65.90	66.98
5248	NYSE	VAL	Wed, Jan 16, 2013	65.19	65.64	65.01	65.49
5247	NYSE	VAL	Tue, Jan 15, 2013	65.23	65.91	65.08	65.45
5246	NYSE	VAL	Mon, Jan 14, 2013	66.07	66.19	65.23	65.49
5245	NYSE	VAL	Fri, Jan 11, 2013	65.91	66.22	65.54	66.06
5244	NYSE	VAL	Thu, Jan 10, 2013	66.21	66.22	64.48	65.77
5243	NYSE	VAL	Wed, Jan 9, 2013	65.08	66.09	64.83	65.84
5242	NYSE	VAL	Tue, Jan 8, 2013	64.42	65.11	64.23	64.78
5241	NYSE	VAL	Mon, Jan 7, 2013	64.69	65.09	64.26	64.40
5240	NYSE	VAL	Fri, Jan 4, 2013	64.38	65.12	64.12	65.08
5239	NYSE	VAL	Thu, Jan 3, 2013	64.91	65.09	63.76	64.00
5238	NYSE	VAL	Wed, Jan 2, 2013	63.89	66.38	63.89	64.96
5237	NYSE	VAL	Mon, Dec 31, 2012	61.05	62.93	60.74	62.40
5236	NYSE	VAL	Fri, Dec 28, 2012	61.22	61.72	60.75	61.16
5235	NYSE	VAL	Thu, Dec 27, 2012	61.85	62.25	60.66	61.64
5234	NYSE	VAL	Wed, Dec 26, 2012	62.22	62.47	61.65	61.81
5233	NYSE	VAL	Mon, Dec 24, 2012	61.95	62.40	61.50	62.23
5232	NYSE	VAL	Fri, Dec 21, 2012	61.36	62.58	61.22	62.36
5231	NYSE	VAL	Thu, Dec 20, 2012	61.29	62.28	61.16	62.25
5230	NYSE	VAL	Wed, Dec 19, 2012	61.75	61.75	60.89	61.32
5229	NYSE	VAL	Tue, Dec 18, 2012	60.51	61.73	60.35	61.63
5228	NYSE	VAL	Mon, Dec 17, 2012	60.58	61.19	60.21	60.56
5227	NYSE	VAL	Fri, Dec 14, 2012	59.67	60.67	59.39	60.26
5226	NYSE	VAL	Thu, Dec 13, 2012	60.47	60.53	58.98	59.51
5225	NYSE	VAL	Wed, Dec 12, 2012	61.64	61.64	60.23	60.55
5224	NYSE	VAL	Tue, Dec 11, 2012	62.11	62.24	60.88	61.21
5223	NYSE	VAL	Mon, Dec 10, 2012	61.17	62.32	60.57	61.99
5222	NYSE	VAL	Fri, Dec 7, 2012	62.37	62.47	60.94	61.16
5221	NYSE	VAL	Thu, Dec 6, 2012	61.83	62.50	61.03	62.20
5220	NYSE	VAL	Wed, Dec 5, 2012	62.78	62.78	61.12	61.93
5219	NYSE	VAL	Tue, Dec 4, 2012	61.37	62.71	61.23	62.61
5218	NYSE	VAL	Mon, Dec 3, 2012	63.00	63.25	61.21	61.24
5217	NYSE	VAL	Fri, Nov 30, 2012	62.91	63.35	62.56	62.78
5216	NYSE	VAL	Thu, Nov 29, 2012	61.97	62.89	61.50	62.74
5215	NYSE	VAL	Wed, Nov 28, 2012	61.29	62.37	60.92	62.22
5214	NYSE	VAL	Tue, Nov 27, 2012	61.51	62.10	60.96	61.60
5213	NYSE	VAL	Mon, Nov 26, 2012	61.68	62.68	61.16	61.40
5212	NYSE	VAL	Fri, Nov 23, 2012	61.21	62.06	61.09	61.64
5211	NYSE	VAL	Wed, Nov 21, 2012	60.27	61.22	60.06	60.73
5210	NYSE	VAL	Tue, Nov 20, 2012	55.85	60.84	55.55	60.08
5209	NYSE	VAL	Mon, Nov 19, 2012	57.12	57.81	57.02	57.79
5208	NYSE	VAL	Fri, Nov 16, 2012	55.91	56.74	55.67	56.67
5207	NYSE	VAL	Thu, Nov 15, 2012	55.66	56.68	55.60	55.72
5206	NYSE	VAL	Wed, Nov 14, 2012	57.22	57.60	55.70	55.78
5205	NYSE	VAL	Tue, Nov 13, 2012	56.33	57.46	56.33	56.86
5204	NYSE	VAL	Mon, Nov 12, 2012	57.70	57.87	56.31	56.51
5203	NYSE	VAL	Fri, Nov 9, 2012	56.37	58.21	56.37	57.41
5202	NYSE	VAL	Thu, Nov 8, 2012	58.39	58.97	57.11	57.11
5201	NYSE	VAL	Wed, Nov 7, 2012	58.44	58.93	57.69	58.57
5200	NYSE	VAL	Tue, Nov 6, 2012	58.86	59.55	58.46	59.16
5199	NYSE	VAL	Mon, Nov 5, 2012	58.52	59.06	57.93	58.77
5198	NYSE	VAL	Fri, Nov 2, 2012	58.64	59.15	58.30	58.74
5197	NYSE	VAL	Thu, Nov 1, 2012	56.86	58.47	55.86	58.30
5196	NYSE	VAL	Wed, Oct 31, 2012	55.39	56.17	55.17	56.03
5195	NYSE	VAL	Fri, Oct 26, 2012	55.95	56.03	54.53	54.96
5194	NYSE	VAL	Thu, Oct 25, 2012	57.12	57.48	55.35	55.90
5193	NYSE	VAL	Wed, Oct 24, 2012	57.16	57.55	56.61	56.99
5192	NYSE	VAL	Tue, Oct 23, 2012	56.81	57.34	56.34	57.00
5191	NYSE	VAL	Mon, Oct 22, 2012	57.10	57.85	56.97	57.71
5190	NYSE	VAL	Fri, Oct 19, 2012	57.62	57.86	56.80	57.42
5189	NYSE	VAL	Thu, Oct 18, 2012	58.47	58.62	57.65	57.78
5188	NYSE	VAL	Wed, Oct 17, 2012	58.55	59.15	58.36	58.78
5187	NYSE	VAL	Tue, Oct 16, 2012	57.73	58.71	57.57	58.39
5186	NYSE	VAL	Mon, Oct 15, 2012	56.68	57.59	55.96	57.50
5185	NYSE	VAL	Fri, Oct 12, 2012	56.64	57.12	56.24	56.51
5184	NYSE	VAL	Thu, Oct 11, 2012	57.09	57.40	56.67	56.69
5183	NYSE	VAL	Wed, Oct 10, 2012	56.92	57.51	56.47	56.64
5182	NYSE	VAL	Tue, Oct 9, 2012	57.66	57.96	56.87	56.92
5181	NYSE	VAL	Mon, Oct 8, 2012	59.55	59.73	57.75	57.79
5180	NYSE	VAL	Fri, Oct 5, 2012	58.52	59.81	58.35	59.75
5179	NYSE	VAL	Thu, Oct 4, 2012	57.83	58.19	57.34	58.17
5178	NYSE	VAL	Wed, Oct 3, 2012	56.57	57.76	56.22	57.47
5177	NYSE	VAL	Tue, Oct 2, 2012	55.89	57.06	55.79	56.47
5176	NYSE	VAL	Mon, Oct 1, 2012	56.25	56.52	55.25	55.57
5175	NYSE	VAL	Fri, Sep 28, 2012	56.81	57.00	55.96	56.10
5174	NYSE	VAL	Thu, Sep 27, 2012	56.49	57.31	56.32	57.09
5173	NYSE	VAL	Wed, Sep 26, 2012	57.30	57.59	56.51	56.68
5172	NYSE	VAL	Tue, Sep 25, 2012	57.81	58.45	57.30	57.43
5171	NYSE	VAL	Mon, Sep 24, 2012	58.62	58.92	57.86	58.02
5170	NYSE	VAL	Fri, Sep 21, 2012	58.98	59.33	57.61	58.82
5169	NYSE	VAL	Thu, Sep 20, 2012	58.31	59.20	58.15	58.44
5168	NYSE	VAL	Wed, Sep 19, 2012	57.48	58.97	57.09	58.51
5167	NYSE	VAL	Tue, Sep 18, 2012	57.17	57.60	56.60	56.64
5166	NYSE	VAL	Mon, Sep 17, 2012	57.28	57.60	56.91	57.19
5165	NYSE	VAL	Fri, Sep 14, 2012	58.45	58.45	57.28	57.52
5164	NYSE	VAL	Thu, Sep 13, 2012	57.16	58.45	56.65	57.90
5163	NYSE	VAL	Wed, Sep 12, 2012	55.58	57.49	55.18	57.01
5162	NYSE	VAL	Tue, Sep 11, 2012	55.14	55.78	54.90	55.50
5161	NYSE	VAL	Mon, Sep 10, 2012	55.03	55.49	54.74	54.91
5160	NYSE	VAL	Fri, Sep 7, 2012	55.76	55.99	55.13	55.25
5159	NYSE	VAL	Thu, Sep 6, 2012	53.69	55.84	53.56	55.59
5158	NYSE	VAL	Wed, Sep 5, 2012	53.50	53.64	53.22	53.50
5157	NYSE	VAL	Tue, Sep 4, 2012	53.46	53.65	52.45	53.58
5156	NYSE	VAL	Fri, Aug 31, 2012	53.10	53.63	52.36	53.34
5155	NYSE	VAL	Thu, Aug 30, 2012	53.06	53.06	52.28	52.75
5154	NYSE	VAL	Wed, Aug 29, 2012	52.87	53.87	52.53	53.23
5153	NYSE	VAL	Tue, Aug 28, 2012	52.62	52.94	51.77	52.82
5152	NYSE	VAL	Mon, Aug 27, 2012	52.90	53.23	52.37	52.85
5151	NYSE	VAL	Fri, Aug 24, 2012	52.70	53.13	52.53	52.86
5150	NYSE	VAL	Thu, Aug 23, 2012	52.29	53.38	51.75	52.67
5149	NYSE	VAL	Wed, Aug 22, 2012	51.44	52.49	51.44	52.37
5148	NYSE	VAL	Tue, Aug 21, 2012	51.96	52.44	51.43	51.65
5147	NYSE	VAL	Mon, Aug 20, 2012	52.12	52.50	51.62	51.97
5146	NYSE	VAL	Fri, Aug 17, 2012	51.68	52.29	51.47	52.27
5145	NYSE	VAL	Thu, Aug 16, 2012	51.27	52.39	51.12	51.80
5144	NYSE	VAL	Wed, Aug 15, 2012	50.82	51.48	50.64	51.39
5143	NYSE	VAL	Tue, Aug 14, 2012	50.51	52.92	49.60	50.74
5142	NYSE	VAL	Mon, Aug 13, 2012	52.41	52.98	52.02	52.94
5141	NYSE	VAL	Fri, Aug 10, 2012	51.56	52.66	51.40	52.59
5140	NYSE	VAL	Thu, Aug 9, 2012	49.79	52.21	49.70	52.00
5139	NYSE	VAL	Wed, Aug 8, 2012	48.84	49.75	48.84	49.75
5138	NYSE	VAL	Tue, Aug 7, 2012	49.27	49.60	49.03	49.10
5137	NYSE	VAL	Mon, Aug 6, 2012	49.93	50.03	49.06	49.07
5136	NYSE	VAL	Fri, Aug 3, 2012	49.80	50.29	49.39	49.76
5135	NYSE	VAL	Thu, Aug 2, 2012	48.48	49.04	48.05	48.99
5134	NYSE	VAL	Wed, Aug 1, 2012	50.40	50.69	48.86	48.90
5133	NYSE	VAL	Tue, Jul 31, 2012	50.50	50.73	50.10	50.20
5132	NYSE	VAL	Mon, Jul 30, 2012	50.55	50.68	50.22	50.57
5131	NYSE	VAL	Fri, Jul 27, 2012	49.72	50.89	49.46	50.60
5130	NYSE	VAL	Thu, Jul 26, 2012	49.88	50.29	49.03	49.37
5129	NYSE	VAL	Wed, Jul 25, 2012	50.02	50.15	48.83	48.97
5128	NYSE	VAL	Tue, Jul 24, 2012	50.60	50.65	49.59	49.97
5127	NYSE	VAL	Mon, Jul 23, 2012	50.31	50.91	49.91	50.58
5126	NYSE	VAL	Fri, Jul 20, 2012	50.36	51.43	50.12	51.14
5125	NYSE	VAL	Thu, Jul 19, 2012	51.19	51.23	49.90	50.56
5124	NYSE	VAL	Wed, Jul 18, 2012	51.18	51.60	50.92	51.12
5123	NYSE	VAL	Tue, Jul 17, 2012	51.34	51.77	50.65	51.15
5122	NYSE	VAL	Mon, Jul 16, 2012	51.98	52.26	50.81	50.93
5121	NYSE	VAL	Fri, Jul 13, 2012	51.66	52.62	51.58	52.15
5120	NYSE	VAL	Thu, Jul 12, 2012	50.80	51.64	49.89	51.35
5119	NYSE	VAL	Wed, Jul 11, 2012	51.96	51.96	50.73	51.15
5118	NYSE	VAL	Tue, Jul 10, 2012	53.50	53.75	51.62	51.85
5117	NYSE	VAL	Mon, Jul 9, 2012	53.11	53.53	52.36	53.39
5116	NYSE	VAL	Fri, Jul 6, 2012	52.86	53.50	52.86	53.44
5115	NYSE	VAL	Thu, Jul 5, 2012	53.21	53.44	52.87	53.35
5114	NYSE	VAL	Tue, Jul 3, 2012	53.06	53.53	52.96	53.40
5113	NYSE	VAL	Mon, Jul 2, 2012	52.75	53.07	52.10	53.07
5112	NYSE	VAL	Fri, Jun 29, 2012	51.83	52.75	51.08	52.49
5111	NYSE	VAL	Thu, Jun 28, 2012	48.56	51.45	48.28	51.29
5110	NYSE	VAL	Wed, Jun 27, 2012	48.84	49.23	48.51	49.09
5109	NYSE	VAL	Tue, Jun 26, 2012	48.00	49.36	47.96	48.81
5108	NYSE	VAL	Mon, Jun 25, 2012	47.93	48.10	47.32	47.89
5107	NYSE	VAL	Fri, Jun 22, 2012	47.65	48.73	47.50	48.61
5106	NYSE	VAL	Thu, Jun 21, 2012	49.05	49.33	47.39	47.44
5105	NYSE	VAL	Wed, Jun 20, 2012	48.52	49.64	48.47	49.12
5104	NYSE	VAL	Tue, Jun 19, 2012	47.54	48.89	47.54	48.60
5103	NYSE	VAL	Mon, Jun 18, 2012	46.89	47.61	46.71	47.42
5102	NYSE	VAL	Fri, Jun 15, 2012	47.89	47.89	46.99	47.06
5101	NYSE	VAL	Thu, Jun 14, 2012	48.76	49.04	47.37	47.61
5100	NYSE	VAL	Wed, Jun 13, 2012	48.54	49.29	48.24	48.78
5099	NYSE	VAL	Tue, Jun 12, 2012	48.55	48.98	48.18	48.81
5098	NYSE	VAL	Mon, Jun 11, 2012	49.96	49.96	48.25	48.29
5097	NYSE	VAL	Fri, Jun 8, 2012	48.51	49.63	48.09	49.47
5096	NYSE	VAL	Thu, Jun 7, 2012	49.12	49.32	48.17	48.46
5095	NYSE	VAL	Wed, Jun 6, 2012	47.34	48.67	47.21	48.42
5094	NYSE	VAL	Tue, Jun 5, 2012	46.00	46.92	45.85	46.83
5093	NYSE	VAL	Mon, Jun 4, 2012	46.15	46.26	45.44	46.20
5092	NYSE	VAL	Fri, Jun 1, 2012	47.02	47.29	45.86	45.95
5091	NYSE	VAL	Thu, May 31, 2012	48.53	48.62	47.80	48.21
5090	NYSE	VAL	Wed, May 30, 2012	48.75	48.98	48.28	48.54
5089	NYSE	VAL	Tue, May 29, 2012	48.68	49.27	48.34	49.19
5088	NYSE	VAL	Fri, May 25, 2012	48.53	48.71	47.96	48.35
5087	NYSE	VAL	Thu, May 24, 2012	47.23	48.47	47.19	48.41
5086	NYSE	VAL	Wed, May 23, 2012	46.06	47.36	45.94	47.17
5085	NYSE	VAL	Tue, May 22, 2012	46.56	47.13	46.36	46.62
5084	NYSE	VAL	Mon, May 21, 2012	45.78	46.75	45.59	46.57
5083	NYSE	VAL	Fri, May 18, 2012	45.72	46.12	45.60	45.80
5082	NYSE	VAL	Thu, May 17, 2012	47.19	47.73	45.29	45.52
5081	NYSE	VAL	Wed, May 16, 2012	46.53	48.49	46.53	47.14
5080	NYSE	VAL	Tue, May 15, 2012	49.38	49.62	46.21	46.46
5079	NYSE	VAL	Mon, May 14, 2012	51.15	51.15	49.69	49.78
5078	NYSE	VAL	Fri, May 11, 2012	51.75	51.96	51.22	51.35
5077	NYSE	VAL	Thu, May 10, 2012	51.92	52.96	51.76	52.18
5076	NYSE	VAL	Wed, May 9, 2012	51.37	51.87	50.85	51.64
5075	NYSE	VAL	Tue, May 8, 2012	50.57	51.85	50.26	51.79
5074	NYSE	VAL	Mon, May 7, 2012	50.46	51.08	50.43	51.00
5073	NYSE	VAL	Fri, May 4, 2012	51.44	51.51	50.44	50.64
5072	NYSE	VAL	Thu, May 3, 2012	51.50	51.68	51.26	51.42
5071	NYSE	VAL	Wed, May 2, 2012	50.86	51.72	50.75	51.41
5070	NYSE	VAL	Tue, May 1, 2012	51.31	51.42	50.96	51.05
5069	NYSE	VAL	Mon, Apr 30, 2012	52.11	52.11	51.07	51.15
5068	NYSE	VAL	Fri, Apr 27, 2012	50.81	52.12	50.69	51.97
5067	NYSE	VAL	Thu, Apr 26, 2012	50.77	51.20	50.60	50.75
5066	NYSE	VAL	Wed, Apr 25, 2012	50.13	51.18	50.12	50.75
5065	NYSE	VAL	Tue, Apr 24, 2012	49.91	50.04	49.42	49.78
5064	NYSE	VAL	Mon, Apr 23, 2012	50.00	50.00	49.09	49.80
5063	NYSE	VAL	Fri, Apr 20, 2012	50.43	50.73	50.18	50.49
5062	NYSE	VAL	Thu, Apr 19, 2012	50.11	50.85	49.93	50.31
5061	NYSE	VAL	Wed, Apr 18, 2012	49.97	50.46	49.58	50.19
5060	NYSE	VAL	Tue, Apr 17, 2012	50.48	50.61	50.16	50.17
5059	NYSE	VAL	Mon, Apr 16, 2012	49.67	50.49	49.44	50.23
5058	NYSE	VAL	Fri, Apr 13, 2012	49.42	49.97	49.42	49.51
5057	NYSE	VAL	Thu, Apr 12, 2012	49.12	49.80	49.10	49.65
5056	NYSE	VAL	Wed, Apr 11, 2012	48.77	49.24	48.69	49.03
5055	NYSE	VAL	Tue, Apr 10, 2012	50.24	50.36	48.21	48.38
5054	NYSE	VAL	Mon, Apr 9, 2012	50.03	50.76	49.87	50.20
5053	NYSE	VAL	Thu, Apr 5, 2012	49.53	50.77	49.50	50.00
5052	NYSE	VAL	Wed, Apr 4, 2012	48.82	49.54	48.28	49.46
5051	NYSE	VAL	Tue, Apr 3, 2012	48.60	49.24	48.39	49.24
5050	NYSE	VAL	Mon, Apr 2, 2012	48.41	49.03	48.14	48.57
5049	NYSE	VAL	Fri, Mar 30, 2012	48.70	48.93	48.29	48.29
5048	NYSE	VAL	Thu, Mar 29, 2012	48.38	48.73	48.07	48.40
5047	NYSE	VAL	Wed, Mar 28, 2012	49.28	49.48	48.54	48.90
5046	NYSE	VAL	Tue, Mar 27, 2012	49.19	49.84	49.19	49.37
5045	NYSE	VAL	Mon, Mar 26, 2012	49.08	49.35	48.93	49.27
5044	NYSE	VAL	Fri, Mar 23, 2012	48.32	48.89	47.74	48.58
5043	NYSE	VAL	Thu, Mar 22, 2012	48.40	48.48	47.82	48.12
5042	NYSE	VAL	Wed, Mar 21, 2012	48.44	48.89	48.39	48.66
5041	NYSE	VAL	Tue, Mar 20, 2012	48.71	48.82	48.23	48.23
5040	NYSE	VAL	Mon, Mar 19, 2012	48.60	49.44	48.24	49.03
5039	NYSE	VAL	Fri, Mar 16, 2012	49.67	49.89	48.36	48.38
5038	NYSE	VAL	Thu, Mar 15, 2012	49.45	49.96	49.13	49.52
5037	NYSE	VAL	Wed, Mar 14, 2012	49.73	49.85	49.16	49.32
5036	NYSE	VAL	Tue, Mar 13, 2012	49.35	49.70	48.95	49.70
5035	NYSE	VAL	Mon, Mar 12, 2012	48.59	49.56	48.51	48.92
5034	NYSE	VAL	Fri, Mar 9, 2012	47.78	48.76	47.76	48.28
5033	NYSE	VAL	Thu, Mar 8, 2012	47.00	47.99	46.78	47.75
5032	NYSE	VAL	Wed, Mar 7, 2012	45.96	46.88	45.96	46.63
5031	NYSE	VAL	Tue, Mar 6, 2012	45.72	46.02	45.62	45.86
5030	NYSE	VAL	Mon, Mar 5, 2012	46.19	46.36	45.94	46.12
5029	NYSE	VAL	Fri, Mar 2, 2012	46.50	46.85	45.99	46.28
5028	NYSE	VAL	Thu, Mar 1, 2012	46.37	47.04	46.34	46.58
5027	NYSE	VAL	Wed, Feb 29, 2012	46.31	46.61	45.79	46.35
5026	NYSE	VAL	Tue, Feb 28, 2012	46.04	46.63	46.00	46.35
5025	NYSE	VAL	Mon, Feb 27, 2012	45.81	46.61	45.64	46.07
5024	NYSE	VAL	Fri, Feb 24, 2012	45.95	46.24	45.73	46.17
5023	NYSE	VAL	Thu, Feb 23, 2012	45.68	45.95	45.47	45.84
5022	NYSE	VAL	Wed, Feb 22, 2012	45.07	46.10	45.07	45.62
5021	NYSE	VAL	Tue, Feb 21, 2012	46.26	46.37	45.64	45.80
5020	NYSE	VAL	Fri, Feb 17, 2012	46.13	46.31	45.95	46.11
5019	NYSE	VAL	Thu, Feb 16, 2012	45.50	46.42	45.07	46.00
5018	NYSE	VAL	Wed, Feb 15, 2012	45.85	46.31	45.29	45.52
5017	NYSE	VAL	Tue, Feb 14, 2012	44.50	47.61	44.50	45.82
5016	NYSE	VAL	Mon, Feb 13, 2012	44.65	44.65	43.79	44.02
5015	NYSE	VAL	Fri, Feb 10, 2012	44.29	44.47	43.90	44.39
5014	NYSE	VAL	Thu, Feb 9, 2012	44.39	44.91	44.20	44.67
5013	NYSE	VAL	Wed, Feb 8, 2012	44.17	44.37	43.75	44.35
5012	NYSE	VAL	Tue, Feb 7, 2012	43.90	44.48	43.83	44.13
5011	NYSE	VAL	Mon, Feb 6, 2012	43.59	44.01	43.35	44.01
5010	NYSE	VAL	Fri, Feb 3, 2012	43.69	44.27	43.66	43.69
5009	NYSE	VAL	Thu, Feb 2, 2012	43.91	43.96	43.04	43.31
5008	NYSE	VAL	Wed, Feb 1, 2012	43.49	43.95	43.39	43.89
5007	NYSE	VAL	Tue, Jan 31, 2012	43.30	43.50	42.74	43.24
5006	NYSE	VAL	Mon, Jan 30, 2012	42.81	43.22	42.50	43.03
5005	NYSE	VAL	Fri, Jan 27, 2012	42.50	43.40	42.40	43.07
5004	NYSE	VAL	Thu, Jan 26, 2012	42.41	42.94	42.31	42.50
5003	NYSE	VAL	Wed, Jan 25, 2012	41.83	42.28	41.60	42.10
5002	NYSE	VAL	Tue, Jan 24, 2012	41.74	42.07	41.59	41.99
5001	NYSE	VAL	Mon, Jan 23, 2012	42.26	42.49	41.66	41.88
5000	NYSE	VAL	Fri, Jan 20, 2012	42.51	42.74	42.05	42.11
4999	NYSE	VAL	Thu, Jan 19, 2012	42.30	42.72	41.79	42.62
4998	NYSE	VAL	Wed, Jan 18, 2012	41.78	42.39	41.61	42.29
4997	NYSE	VAL	Tue, Jan 17, 2012	42.00	42.32	41.83	41.87
4996	NYSE	VAL	Fri, Jan 13, 2012	41.16	41.93	40.92	41.87
4995	NYSE	VAL	Thu, Jan 12, 2012	41.25	41.75	40.68	41.55
4994	NYSE	VAL	Wed, Jan 11, 2012	40.92	41.16	40.58	41.06
4993	NYSE	VAL	Tue, Jan 10, 2012	40.37	41.01	40.29	40.89
4992	NYSE	VAL	Mon, Jan 9, 2012	40.45	40.65	39.90	40.01
4991	NYSE	VAL	Fri, Jan 6, 2012	39.80	40.65	39.58	40.44
4990	NYSE	VAL	Thu, Jan 5, 2012	39.48	39.97	38.90	39.90
4989	NYSE	VAL	Wed, Jan 4, 2012	39.01	40.06	38.91	39.76
4988	NYSE	VAL	Tue, Jan 3, 2012	39.60	39.78	38.89	39.23
4987	NYSE	VAL	Fri, Dec 30, 2011	39.04	39.21	38.85	38.97
4986	NYSE	VAL	Thu, Dec 29, 2011	38.29	39.04	38.25	38.94
4985	NYSE	VAL	Wed, Dec 28, 2011	38.41	38.68	38.29	38.39
4984	NYSE	VAL	Tue, Dec 27, 2011	38.37	38.55	38.21	38.29
4983	NYSE	VAL	Fri, Dec 23, 2011	38.31	38.60	38.24	38.57
4982	NYSE	VAL	Thu, Dec 22, 2011	37.53	38.44	37.44	38.20
4981	NYSE	VAL	Wed, Dec 21, 2011	37.38	37.47	37.06	37.44
4980	NYSE	VAL	Tue, Dec 20, 2011	37.08	37.42	36.91	37.32
4979	NYSE	VAL	Mon, Dec 19, 2011	36.74	37.04	36.30	36.48
4978	NYSE	VAL	Fri, Dec 16, 2011	36.36	37.04	36.20	36.50
4977	NYSE	VAL	Thu, Dec 15, 2011	36.17	36.27	35.78	36.08
4976	NYSE	VAL	Wed, Dec 14, 2011	35.90	36.32	35.71	35.74
4975	NYSE	VAL	Tue, Dec 13, 2011	36.62	36.93	35.84	36.15
4974	NYSE	VAL	Mon, Dec 12, 2011	36.34	36.52	35.95	36.29
4973	NYSE	VAL	Fri, Dec 9, 2011	35.93	37.05	35.70	36.99
4972	NYSE	VAL	Thu, Dec 8, 2011	36.24	36.24	35.69	35.90
4971	NYSE	VAL	Wed, Dec 7, 2011	35.85	36.61	35.49	36.40
4970	NYSE	VAL	Tue, Dec 6, 2011	36.18	36.42	35.95	36.12
4969	NYSE	VAL	Mon, Dec 5, 2011	36.08	37.01	36.02	36.17
4968	NYSE	VAL	Fri, Dec 2, 2011	35.65	36.13	34.31	35.59
4967	NYSE	VAL	Thu, Dec 1, 2011	36.68	37.13	36.11	36.31
4966	NYSE	VAL	Wed, Nov 30, 2011	36.66	36.90	36.49	36.88
4965	NYSE	VAL	Tue, Nov 29, 2011	35.70	35.81	35.50	35.62
4964	NYSE	VAL	Mon, Nov 28, 2011	36.01	36.07	35.35	35.60
4963	NYSE	VAL	Fri, Nov 25, 2011	35.12	35.62	35.04	35.09
4962	NYSE	VAL	Wed, Nov 23, 2011	35.70	36.17	34.91	35.15
4961	NYSE	VAL	Tue, Nov 22, 2011	36.61	37.41	35.32	36.00
4960	NYSE	VAL	Mon, Nov 21, 2011	33.78	33.98	33.17	33.72
4959	NYSE	VAL	Fri, Nov 18, 2011	34.77	34.82	34.12	34.24
4958	NYSE	VAL	Thu, Nov 17, 2011	34.97	35.38	34.44	34.61
4957	NYSE	VAL	Wed, Nov 16, 2011	35.21	35.86	34.99	35.08
4956	NYSE	VAL	Tue, Nov 15, 2011	35.12	35.88	35.09	35.61
4955	NYSE	VAL	Mon, Nov 14, 2011	35.59	35.87	34.95	35.27
4954	NYSE	VAL	Fri, Nov 11, 2011	35.39	36.07	35.39	35.83
4953	NYSE	VAL	Thu, Nov 10, 2011	35.10	35.33	34.72	35.05
4952	NYSE	VAL	Wed, Nov 9, 2011	35.06	35.25	34.31	34.58
4951	NYSE	VAL	Tue, Nov 8, 2011	35.79	36.10	35.17	35.92
4950	NYSE	VAL	Mon, Nov 7, 2011	35.75	35.90	34.99	35.76
4949	NYSE	VAL	Fri, Nov 4, 2011	35.08	35.78	34.93	35.66
4948	NYSE	VAL	Thu, Nov 3, 2011	35.22	35.64	34.74	35.44
4947	NYSE	VAL	Wed, Nov 2, 2011	34.06	35.29	34.04	34.89
4946	NYSE	VAL	Tue, Nov 1, 2011	33.81	34.31	33.37	33.53
4945	NYSE	VAL	Mon, Oct 31, 2011	35.41	35.54	34.86	34.87
4944	NYSE	VAL	Fri, Oct 28, 2011	35.96	36.20	35.60	35.83
4943	NYSE	VAL	Thu, Oct 27, 2011	35.37	36.58	35.34	35.95
4942	NYSE	VAL	Wed, Oct 26, 2011	35.20	35.20	34.02	34.57
4941	NYSE	VAL	Tue, Oct 25, 2011	34.46	34.82	33.91	33.99
4940	NYSE	VAL	Mon, Oct 24, 2011	34.28	34.62	34.06	34.51
4939	NYSE	VAL	Fri, Oct 21, 2011	33.97	34.65	33.76	34.23
4938	NYSE	VAL	Thu, Oct 20, 2011	33.55	33.80	32.82	33.48
4937	NYSE	VAL	Wed, Oct 19, 2011	33.85	34.18	33.46	33.61
4936	NYSE	VAL	Tue, Oct 18, 2011	33.20	34.25	32.75	34.05
4935	NYSE	VAL	Mon, Oct 17, 2011	33.89	34.10	33.09	33.19
4934	NYSE	VAL	Fri, Oct 14, 2011	34.22	34.44	33.98	34.23
4933	NYSE	VAL	Thu, Oct 13, 2011	33.36	34.10	33.03	33.86
4932	NYSE	VAL	Wed, Oct 12, 2011	33.58	34.14	33.21	33.69
4931	NYSE	VAL	Tue, Oct 11, 2011	32.99	33.55	32.84	33.29
4930	NYSE	VAL	Mon, Oct 10, 2011	32.91	33.38	32.73	33.17
4929	NYSE	VAL	Fri, Oct 7, 2011	32.95	33.14	32.09	32.34
4928	NYSE	VAL	Thu, Oct 6, 2011	32.24	32.83	31.84	32.70
4927	NYSE	VAL	Wed, Oct 5, 2011	31.29	32.63	30.84	32.34
4926	NYSE	VAL	Tue, Oct 4, 2011	29.84	31.23	29.59	31.17
4925	NYSE	VAL	Mon, Oct 3, 2011	30.87	31.34	29.80	30.15
4924	NYSE	VAL	Fri, Sep 30, 2011	30.85	32.19	30.85	31.21
4923	NYSE	VAL	Thu, Sep 29, 2011	32.35	32.93	31.18	32.09
4922	NYSE	VAL	Wed, Sep 28, 2011	32.41	32.57	31.54	31.75
4921	NYSE	VAL	Tue, Sep 27, 2011	32.72	33.02	32.25	32.39
4920	NYSE	VAL	Mon, Sep 26, 2011	30.87	32.04	30.44	31.97
4919	NYSE	VAL	Fri, Sep 23, 2011	29.92	30.85	29.88	30.65
4918	NYSE	VAL	Thu, Sep 22, 2011	30.15	30.63	29.25	29.99
4917	NYSE	VAL	Wed, Sep 21, 2011	31.87	32.05	31.07	31.08
4916	NYSE	VAL	Tue, Sep 20, 2011	32.43	32.70	31.87	31.91
4915	NYSE	VAL	Mon, Sep 19, 2011	31.70	32.53	31.64	32.35
4914	NYSE	VAL	Fri, Sep 16, 2011	32.51	32.82	32.28	32.36
4913	NYSE	VAL	Thu, Sep 15, 2011	32.63	32.72	32.39	32.52
4912	NYSE	VAL	Wed, Sep 14, 2011	31.17	32.48	30.97	32.17
4911	NYSE	VAL	Tue, Sep 13, 2011	30.52	31.10	30.37	30.95
4910	NYSE	VAL	Mon, Sep 12, 2011	29.93	30.46	29.57	30.39
4909	NYSE	VAL	Fri, Sep 9, 2011	31.18	31.27	30.17	30.41
4908	NYSE	VAL	Thu, Sep 8, 2011	31.41	31.79	31.29	31.55
4907	NYSE	VAL	Wed, Sep 7, 2011	30.77	31.63	30.54	31.61
4906	NYSE	VAL	Tue, Sep 6, 2011	29.96	30.59	29.68	30.30
4905	NYSE	VAL	Fri, Sep 2, 2011	31.07	31.11	30.53	30.69
4904	NYSE	VAL	Thu, Sep 1, 2011	32.31	32.43	31.60	31.72
4903	NYSE	VAL	Wed, Aug 31, 2011	32.44	32.72	31.99	32.29
4902	NYSE	VAL	Tue, Aug 30, 2011	32.13	32.49	31.89	32.32
4901	NYSE	VAL	Mon, Aug 29, 2011	31.78	32.68	31.78	32.38
4900	NYSE	VAL	Fri, Aug 26, 2011	30.17	31.38	29.81	31.36
4899	NYSE	VAL	Thu, Aug 25, 2011	31.29	31.33	30.39	30.48
4898	NYSE	VAL	Wed, Aug 24, 2011	30.66	31.14	30.53	31.09
4897	NYSE	VAL	Tue, Aug 23, 2011	29.73	30.87	29.72	30.71
4896	NYSE	VAL	Mon, Aug 22, 2011	30.21	30.39	29.34	29.62
4895	NYSE	VAL	Fri, Aug 19, 2011	29.38	30.40	29.35	29.54
4894	NYSE	VAL	Thu, Aug 18, 2011	30.09	30.77	29.52	29.76
4893	NYSE	VAL	Wed, Aug 17, 2011	31.43	31.65	30.43	30.75
4892	NYSE	VAL	Tue, Aug 16, 2011	31.08	31.41	30.58	31.28
4891	NYSE	VAL	Mon, Aug 15, 2011	33.23	33.28	29.96	30.89
4890	NYSE	VAL	Fri, Aug 12, 2011	29.52	30.21	29.47	29.87
4889	NYSE	VAL	Thu, Aug 11, 2011	27.79	29.14	27.71	28.81
4888	NYSE	VAL	Wed, Aug 10, 2011	28.67	28.93	27.58	27.59
4887	NYSE	VAL	Tue, Aug 9, 2011	28.17	29.18	27.56	29.16
4886	NYSE	VAL	Mon, Aug 8, 2011	29.39	29.48	27.44	27.64
4885	NYSE	VAL	Fri, Aug 5, 2011	30.04	30.49	29.44	30.17
4884	NYSE	VAL	Thu, Aug 4, 2011	31.24	31.33	29.76	29.78
4883	NYSE	VAL	Wed, Aug 3, 2011	31.72	31.84	30.89	31.70
4882	NYSE	VAL	Tue, Aug 2, 2011	32.65	32.84	31.67	31.69
4881	NYSE	VAL	Mon, Aug 1, 2011	33.21	33.38	32.64	32.91
4880	NYSE	VAL	Fri, Jul 29, 2011	32.74	33.06	32.45	32.87
4879	NYSE	VAL	Thu, Jul 28, 2011	33.35	33.62	32.99	33.00
4878	NYSE	VAL	Wed, Jul 27, 2011	33.92	33.92	33.27	33.29
4877	NYSE	VAL	Tue, Jul 26, 2011	34.46	34.55	33.95	33.98
4876	NYSE	VAL	Mon, Jul 25, 2011	33.87	35.02	33.85	34.57
4875	NYSE	VAL	Fri, Jul 22, 2011	34.57	34.67	34.14	34.28
4874	NYSE	VAL	Thu, Jul 21, 2011	34.30	34.79	34.16	34.66
4873	NYSE	VAL	Wed, Jul 20, 2011	34.50	34.58	34.36	34.47
4872	NYSE	VAL	Tue, Jul 19, 2011	34.12	34.47	34.07	34.42
4871	NYSE	VAL	Mon, Jul 18, 2011	34.07	34.17	33.86	33.97
4870	NYSE	VAL	Fri, Jul 15, 2011	34.42	34.46	34.11	34.22
4869	NYSE	VAL	Thu, Jul 14, 2011	35.16	35.19	34.27	34.35
4868	NYSE	VAL	Wed, Jul 13, 2011	35.28	35.45	35.04	35.08
4867	NYSE	VAL	Tue, Jul 12, 2011	35.58	35.60	35.10	35.16
4866	NYSE	VAL	Mon, Jul 11, 2011	35.74	35.87	35.54	35.77
4865	NYSE	VAL	Fri, Jul 8, 2011	36.07	36.12	35.88	36.06
4864	NYSE	VAL	Thu, Jul 7, 2011	36.16	36.55	36.04	36.47
4863	NYSE	VAL	Wed, Jul 6, 2011	35.48	36.12	35.48	35.76
4862	NYSE	VAL	Tue, Jul 5, 2011	36.40	36.40	35.36	35.46
4861	NYSE	VAL	Fri, Jul 1, 2011	35.98	36.55	35.96	36.47
4860	NYSE	VAL	Thu, Jun 30, 2011	36.02	36.33	35.90	36.06
4859	NYSE	VAL	Wed, Jun 29, 2011	35.85	36.22	35.69	35.97
4858	NYSE	VAL	Tue, Jun 28, 2011	35.69	35.88	35.57	35.78
4857	NYSE	VAL	Mon, Jun 27, 2011	35.65	35.90	35.32	35.54
4856	NYSE	VAL	Fri, Jun 24, 2011	35.94	36.21	35.64	35.97
4855	NYSE	VAL	Thu, Jun 23, 2011	35.17	36.00	34.93	35.92
4854	NYSE	VAL	Wed, Jun 22, 2011	35.75	36.09	35.53	35.58
4853	NYSE	VAL	Tue, Jun 21, 2011	35.24	35.95	35.24	35.83
4852	NYSE	VAL	Mon, Jun 20, 2011	34.88	35.42	34.81	35.13
4851	NYSE	VAL	Fri, Jun 17, 2011	35.40	35.41	34.93	34.98
4850	NYSE	VAL	Thu, Jun 16, 2011	35.05	35.16	34.62	35.08
4849	NYSE	VAL	Wed, Jun 15, 2011	35.41	35.58	35.00	35.09
4848	NYSE	VAL	Tue, Jun 14, 2011	35.52	35.83	35.45	35.76
4847	NYSE	VAL	Mon, Jun 13, 2011	35.67	35.75	35.18	35.19
4846	NYSE	VAL	Fri, Jun 10, 2011	35.73	35.92	35.32	35.51
4845	NYSE	VAL	Thu, Jun 9, 2011	35.83	36.16	35.75	35.92
4844	NYSE	VAL	Wed, Jun 8, 2011	36.22	36.24	35.72	35.73
4843	NYSE	VAL	Tue, Jun 7, 2011	36.34	36.48	36.16	36.34
4842	NYSE	VAL	Mon, Jun 6, 2011	36.88	37.10	36.08	36.14
4841	NYSE	VAL	Fri, Jun 3, 2011	37.14	37.32	36.94	36.98
4840	NYSE	VAL	Thu, Jun 2, 2011	37.58	38.03	37.32	37.63
4839	NYSE	VAL	Wed, Jun 1, 2011	38.35	38.59	37.66	37.69
4838	NYSE	VAL	Tue, May 31, 2011	38.46	38.53	38.14	38.47
4837	NYSE	VAL	Fri, May 27, 2011	37.95	38.34	37.83	38.14
4836	NYSE	VAL	Thu, May 26, 2011	37.74	38.01	37.74	37.85
4835	NYSE	VAL	Wed, May 25, 2011	37.78	37.99	37.60	37.87
4834	NYSE	VAL	Tue, May 24, 2011	38.39	38.45	37.68	37.93
4833	NYSE	VAL	Mon, May 23, 2011	38.37	38.58	38.13	38.30
4832	NYSE	VAL	Fri, May 20, 2011	39.23	39.32	38.86	38.97
4831	NYSE	VAL	Thu, May 19, 2011	39.22	39.50	38.67	39.34
4830	NYSE	VAL	Wed, May 18, 2011	38.21	39.07	38.06	38.97
4829	NYSE	VAL	Tue, May 17, 2011	38.55	38.72	38.07	38.14
4828	NYSE	VAL	Mon, May 16, 2011	38.60	39.20	38.29	38.80
4827	NYSE	VAL	Fri, May 13, 2011	39.07	39.15	38.62	38.74
4826	NYSE	VAL	Thu, May 12, 2011	38.57	39.25	38.44	39.15
4825	NYSE	VAL	Wed, May 11, 2011	39.07	39.15	38.56	38.66
4824	NYSE	VAL	Tue, May 10, 2011	38.85	39.39	38.84	39.20
4823	NYSE	VAL	Mon, May 9, 2011	38.16	38.85	38.11	38.78
4822	NYSE	VAL	Fri, May 6, 2011	38.12	38.55	38.04	38.13
4821	NYSE	VAL	Thu, May 5, 2011	38.00	38.30	37.74	37.80
4820	NYSE	VAL	Wed, May 4, 2011	38.60	38.74	38.24	38.28
4819	NYSE	VAL	Tue, May 3, 2011	38.96	39.03	38.38	38.52
4818	NYSE	VAL	Mon, May 2, 2011	39.36	39.44	38.91	39.00
4817	NYSE	VAL	Fri, Apr 29, 2011	39.31	39.50	39.16	39.31
4816	NYSE	VAL	Thu, Apr 28, 2011	39.31	39.39	39.09	39.35
4815	NYSE	VAL	Wed, Apr 27, 2011	39.50	39.50	39.01	39.30
4814	NYSE	VAL	Tue, Apr 26, 2011	39.46	39.69	39.21	39.51
4813	NYSE	VAL	Mon, Apr 25, 2011	39.47	40.10	39.14	39.32
4812	NYSE	VAL	Thu, Apr 21, 2011	39.41	39.53	38.89	39.47
4811	NYSE	VAL	Wed, Apr 20, 2011	39.26	39.69	39.20	39.27
4810	NYSE	VAL	Tue, Apr 19, 2011	38.71	38.82	38.30	38.70
4809	NYSE	VAL	Mon, Apr 18, 2011	38.41	38.64	38.22	38.59
4808	NYSE	VAL	Fri, Apr 15, 2011	38.98	38.97	38.50	38.90
4807	NYSE	VAL	Thu, Apr 14, 2011	38.53	39.01	38.48	38.87
4806	NYSE	VAL	Wed, Apr 13, 2011	39.14	39.30	38.64	38.86
4805	NYSE	VAL	Tue, Apr 12, 2011	39.60	39.81	38.91	38.99
4804	NYSE	VAL	Mon, Apr 11, 2011	39.84	40.14	39.72	39.85
4803	NYSE	VAL	Fri, Apr 8, 2011	40.21	40.60	39.60	39.88
4802	NYSE	VAL	Thu, Apr 7, 2011	39.78	40.31	39.56	40.18
4801	NYSE	VAL	Wed, Apr 6, 2011	39.90	39.97	39.44	39.90
4800	NYSE	VAL	Tue, Apr 5, 2011	39.43	39.99	39.29	39.83
4799	NYSE	VAL	Mon, Apr 4, 2011	39.49	39.92	39.37	39.43
4798	NYSE	VAL	Fri, Apr 1, 2011	39.16	39.63	39.04	39.50
4797	NYSE	VAL	Thu, Mar 31, 2011	39.02	39.25	39.00	39.10
4796	NYSE	VAL	Wed, Mar 30, 2011	38.70	39.34	38.47	39.13
4795	NYSE	VAL	Tue, Mar 29, 2011	38.16	38.70	38.00	38.65
4794	NYSE	VAL	Mon, Mar 28, 2011	38.42	38.51	38.12	38.20
4793	NYSE	VAL	Fri, Mar 25, 2011	38.33	38.79	38.24	38.29
4792	NYSE	VAL	Thu, Mar 24, 2011	38.14	38.40	37.78	38.19
4791	NYSE	VAL	Wed, Mar 23, 2011	37.42	38.07	37.27	37.95
4790	NYSE	VAL	Tue, Mar 22, 2011	37.39	37.73	36.98	37.49
4789	NYSE	VAL	Mon, Mar 21, 2011	38.04	38.64	37.70	38.24
4788	NYSE	VAL	Fri, Mar 18, 2011	37.70	37.82	37.11	37.67
4787	NYSE	VAL	Thu, Mar 17, 2011	37.66	37.87	37.14	37.32
4786	NYSE	VAL	Wed, Mar 16, 2011	37.37	37.73	36.86	37.11
4785	NYSE	VAL	Tue, Mar 15, 2011	36.60	37.83	36.33	37.48
4784	NYSE	VAL	Mon, Mar 14, 2011	37.61	37.99	37.25	37.61
4783	NYSE	VAL	Fri, Mar 11, 2011	37.55	37.82	37.32	37.71
4782	NYSE	VAL	Thu, Mar 10, 2011	38.16	38.16	37.56	37.60
4781	NYSE	VAL	Wed, Mar 9, 2011	38.34	38.67	38.29	38.43
4780	NYSE	VAL	Tue, Mar 8, 2011	37.79	38.62	37.65	38.51
4779	NYSE	VAL	Mon, Mar 7, 2011	38.07	38.41	37.57	37.77
4778	NYSE	VAL	Fri, Mar 4, 2011	38.37	38.51	37.77	37.97
4777	NYSE	VAL	Thu, Mar 3, 2011	37.69	38.55	37.69	38.34
4776	NYSE	VAL	Wed, Mar 2, 2011	37.30	37.95	37.20	37.39
4775	NYSE	VAL	Tue, Mar 1, 2011	38.23	38.31	37.25	37.28
4774	NYSE	VAL	Mon, Feb 28, 2011	38.25	38.48	37.71	38.02
4773	NYSE	VAL	Fri, Feb 25, 2011	37.62	38.35	37.61	38.20
4772	NYSE	VAL	Thu, Feb 24, 2011	38.34	38.38	37.12	37.47
4771	NYSE	VAL	Wed, Feb 23, 2011	38.57	38.88	37.64	38.42
4770	NYSE	VAL	Tue, Feb 22, 2011	38.79	39.10	38.52	38.63
4769	NYSE	VAL	Fri, Feb 18, 2011	39.02	39.30	39.00	39.14
4768	NYSE	VAL	Thu, Feb 17, 2011	38.53	39.13	38.53	39.03
4767	NYSE	VAL	Wed, Feb 16, 2011	38.13	38.72	38.13	38.51
4766	NYSE	VAL	Tue, Feb 15, 2011	38.17	38.35	37.88	37.98
4765	NYSE	VAL	Mon, Feb 14, 2011	37.18	38.77	37.18	38.29
4764	NYSE	VAL	Fri, Feb 11, 2011	38.30	38.58	38.12	38.42
4763	NYSE	VAL	Thu, Feb 10, 2011	38.13	38.38	38.08	38.27
4762	NYSE	VAL	Wed, Feb 9, 2011	38.02	38.39	38.02	38.35
4761	NYSE	VAL	Tue, Feb 8, 2011	37.84	38.25	37.74	38.16
4760	NYSE	VAL	Mon, Feb 7, 2011	37.77	38.05	37.64	37.79
4759	NYSE	VAL	Fri, Feb 4, 2011	37.96	38.49	37.70	37.71
4758	NYSE	VAL	Thu, Feb 3, 2011	37.76	38.30	37.37	38.08
4757	NYSE	VAL	Wed, Feb 2, 2011	37.65	38.05	37.64	37.75
4756	NYSE	VAL	Tue, Feb 1, 2011	37.46	37.95	37.44	37.86
4755	NYSE	VAL	Mon, Jan 31, 2011	37.03	37.53	36.90	37.37
4754	NYSE	VAL	Fri, Jan 28, 2011	37.28	37.60	36.82	36.90
4753	NYSE	VAL	Thu, Jan 27, 2011	37.07	37.52	37.01	37.33
4752	NYSE	VAL	Wed, Jan 26, 2011	37.10	37.56	37.00	37.20
4751	NYSE	VAL	Tue, Jan 25, 2011	36.87	37.08	36.67	37.06
4750	NYSE	VAL	Mon, Jan 24, 2011	35.69	37.10	35.67	37.04
4749	NYSE	VAL	Fri, Jan 21, 2011	35.89	36.03	35.61	35.67
4748	NYSE	VAL	Thu, Jan 20, 2011	35.71	36.00	35.51	35.71
4747	NYSE	VAL	Wed, Jan 19, 2011	36.17	36.37	35.80	35.92
4746	NYSE	VAL	Tue, Jan 18, 2011	36.00	36.29	35.91	36.23
4745	NYSE	VAL	Fri, Jan 14, 2011	35.28	36.28	35.19	36.09
4744	NYSE	VAL	Thu, Jan 13, 2011	35.01	35.58	35.01	35.30
4743	NYSE	VAL	Wed, Jan 12, 2011	34.62	35.30	34.62	35.16
4742	NYSE	VAL	Tue, Jan 11, 2011	34.44	34.56	34.31	34.47
4741	NYSE	VAL	Mon, Jan 10, 2011	34.15	34.49	33.89	34.35
4740	NYSE	VAL	Fri, Jan 7, 2011	34.01	34.21	33.74	34.18
4739	NYSE	VAL	Thu, Jan 6, 2011	33.99	34.16	33.81	33.97
4738	NYSE	VAL	Wed, Jan 5, 2011	34.02	34.21	33.80	33.97
4737	NYSE	VAL	Tue, Jan 4, 2011	34.95	34.95	34.05	34.15
4736	NYSE	VAL	Mon, Jan 3, 2011	34.72	35.00	34.60	34.91
4735	NYSE	VAL	Fri, Dec 31, 2010	34.44	34.88	34.41	34.48
4734	NYSE	VAL	Thu, Dec 30, 2010	34.34	34.68	34.33	34.47
4733	NYSE	VAL	Wed, Dec 29, 2010	34.07	34.49	34.04	34.31
4732	NYSE	VAL	Tue, Dec 28, 2010	33.96	34.38	33.76	34.05
4731	NYSE	VAL	Mon, Dec 27, 2010	33.94	34.00	33.43	34.00
4730	NYSE	VAL	Thu, Dec 23, 2010	34.30	34.43	33.99	34.05
4729	NYSE	VAL	Wed, Dec 22, 2010	34.52	34.69	34.19	34.27
4728	NYSE	VAL	Tue, Dec 21, 2010	34.61	34.65	34.33	34.58
4727	NYSE	VAL	Mon, Dec 20, 2010	34.39	34.50	34.24	34.37
4726	NYSE	VAL	Fri, Dec 17, 2010	34.63	34.72	34.22	34.47
4725	NYSE	VAL	Thu, Dec 16, 2010	34.62	34.71	34.39	34.54
4724	NYSE	VAL	Wed, Dec 15, 2010	34.35	34.94	34.34	34.57
4723	NYSE	VAL	Tue, Dec 14, 2010	34.28	34.51	34.24	34.34
4722	NYSE	VAL	Mon, Dec 13, 2010	34.30	34.45	34.12	34.18
4721	NYSE	VAL	Fri, Dec 10, 2010	34.22	34.51	34.01	34.32
4720	NYSE	VAL	Thu, Dec 9, 2010	34.33	34.49	34.07	34.19
4719	NYSE	VAL	Wed, Dec 8, 2010	34.08	34.54	34.07	34.20
4718	NYSE	VAL	Tue, Dec 7, 2010	33.99	34.36	33.93	34.15
4717	NYSE	VAL	Mon, Dec 6, 2010	33.75	33.92	33.69	33.73
4716	NYSE	VAL	Fri, Dec 3, 2010	33.71	34.00	33.63	33.92
4715	NYSE	VAL	Thu, Dec 2, 2010	33.76	33.95	33.50	33.89
4714	NYSE	VAL	Wed, Dec 1, 2010	33.51	33.86	33.51	33.74
4713	NYSE	VAL	Tue, Nov 30, 2010	33.04	33.55	33.02	33.04
4712	NYSE	VAL	Mon, Nov 29, 2010	33.60	33.60	32.97	33.39
4711	NYSE	VAL	Fri, Nov 26, 2010	33.62	33.94	33.55	33.75
4710	NYSE	VAL	Wed, Nov 24, 2010	33.18	33.98	33.18	33.87
4709	NYSE	VAL	Tue, Nov 23, 2010	33.19	33.55	33.00	33.04
4708	NYSE	VAL	Mon, Nov 22, 2010	31.97	34.05	31.97	33.70
4707	NYSE	VAL	Fri, Nov 19, 2010	31.77	32.15	31.58	31.92
4706	NYSE	VAL	Thu, Nov 18, 2010	31.49	32.07	31.49	31.81
4705	NYSE	VAL	Wed, Nov 17, 2010	31.35	31.45	31.13	31.24
4704	NYSE	VAL	Tue, Nov 16, 2010	31.33	31.55	31.19	31.29
4703	NYSE	VAL	Mon, Nov 15, 2010	31.94	32.17	31.52	31.60
4702	NYSE	VAL	Fri, Nov 12, 2010	31.76	32.13	31.44	31.83
4701	NYSE	VAL	Thu, Nov 11, 2010	32.19	32.46	32.06	32.39
4700	NYSE	VAL	Wed, Nov 10, 2010	32.48	32.48	32.23	32.43
4699	NYSE	VAL	Tue, Nov 9, 2010	32.51	32.74	32.40	32.51
4698	NYSE	VAL	Mon, Nov 8, 2010	32.36	32.55	32.30	32.51
4697	NYSE	VAL	Fri, Nov 5, 2010	32.52	32.73	32.42	32.56
4696	NYSE	VAL	Thu, Nov 4, 2010	32.51	32.57	32.13	32.55
4695	NYSE	VAL	Wed, Nov 3, 2010	32.39	32.47	31.97	32.37
4694	NYSE	VAL	Tue, Nov 2, 2010	32.44	32.50	32.31	32.43
4693	NYSE	VAL	Mon, Nov 1, 2010	32.26	32.41	32.07	32.20
4692	NYSE	VAL	Fri, Oct 29, 2010	31.96	32.31	31.92	32.10
4691	NYSE	VAL	Thu, Oct 28, 2010	31.69	32.09	31.55	32.02
4690	NYSE	VAL	Wed, Oct 27, 2010	31.13	31.61	31.07	31.55
4689	NYSE	VAL	Tue, Oct 26, 2010	31.96	31.96	31.41	31.50
4688	NYSE	VAL	Mon, Oct 25, 2010	32.25	32.47	32.12	32.30
4687	NYSE	VAL	Fri, Oct 22, 2010	32.20	32.26	31.82	32.22
4686	NYSE	VAL	Thu, Oct 21, 2010	32.66	32.66	31.73	32.06
4685	NYSE	VAL	Wed, Oct 20, 2010	31.53	32.35	31.53	32.16
4684	NYSE	VAL	Tue, Oct 19, 2010	31.51	31.93	31.42	31.53
4683	NYSE	VAL	Mon, Oct 18, 2010	31.95	32.20	31.88	31.92
4682	NYSE	VAL	Fri, Oct 15, 2010	32.20	32.24	31.80	32.02
4681	NYSE	VAL	Thu, Oct 14, 2010	31.89	32.24	31.60	31.98
4680	NYSE	VAL	Wed, Oct 13, 2010	31.57	31.84	31.50	31.57
4679	NYSE	VAL	Tue, Oct 12, 2010	31.84	31.98	31.39	31.45
4678	NYSE	VAL	Mon, Oct 11, 2010	32.23	32.23	31.92	31.96
4677	NYSE	VAL	Fri, Oct 8, 2010	32.15	32.45	32.09	32.23
4676	NYSE	VAL	Thu, Oct 7, 2010	32.13	32.35	31.88	32.09
4675	NYSE	VAL	Wed, Oct 6, 2010	31.90	32.25	31.90	32.10
4674	NYSE	VAL	Tue, Oct 5, 2010	31.67	32.32	31.63	32.04
4673	NYSE	VAL	Mon, Oct 4, 2010	31.74	32.00	31.23	31.42
4672	NYSE	VAL	Fri, Oct 1, 2010	31.98	32.13	31.74	31.90
4671	NYSE	VAL	Thu, Sep 30, 2010	31.94	32.25	31.64	31.85
4670	NYSE	VAL	Wed, Sep 29, 2010	31.93	32.07	31.67	31.67
4669	NYSE	VAL	Tue, Sep 28, 2010	31.85	32.25	31.27	32.12
4668	NYSE	VAL	Mon, Sep 27, 2010	31.76	32.00	31.63	31.90
4667	NYSE	VAL	Fri, Sep 24, 2010	31.72	31.89	31.52	31.84
4666	NYSE	VAL	Thu, Sep 23, 2010	31.22	31.75	31.00	31.34
4665	NYSE	VAL	Wed, Sep 22, 2010	31.56	31.73	31.33	31.33
4664	NYSE	VAL	Tue, Sep 21, 2010	31.42	31.86	31.28	31.58
4663	NYSE	VAL	Mon, Sep 20, 2010	30.94	31.53	30.76	31.45
4662	NYSE	VAL	Fri, Sep 17, 2010	30.79	31.05	30.74	30.92
4661	NYSE	VAL	Thu, Sep 16, 2010	30.79	31.02	30.64	30.71
4660	NYSE	VAL	Wed, Sep 15, 2010	31.08	31.11	30.50	30.93
4659	NYSE	VAL	Tue, Sep 14, 2010	30.79	31.35	30.62	31.12
4658	NYSE	VAL	Mon, Sep 13, 2010	31.08	31.11	30.80	30.81
4657	NYSE	VAL	Fri, Sep 10, 2010	30.91	31.09	30.77	30.86
4656	NYSE	VAL	Thu, Sep 9, 2010	31.07	31.07	30.52	30.91
4655	NYSE	VAL	Wed, Sep 8, 2010	31.05	31.43	30.98	31.27
4654	NYSE	VAL	Tue, Sep 7, 2010	31.29	31.53	31.01	31.06
4653	NYSE	VAL	Fri, Sep 3, 2010	31.30	31.60	31.15	31.46
4652	NYSE	VAL	Thu, Sep 2, 2010	30.83	31.09	30.71	31.01
4651	NYSE	VAL	Wed, Sep 1, 2010	30.54	30.96	30.47	30.60
4650	NYSE	VAL	Tue, Aug 31, 2010	30.12	30.47	29.80	30.12
4649	NYSE	VAL	Mon, Aug 30, 2010	30.56	30.81	30.14	30.14
4648	NYSE	VAL	Fri, Aug 27, 2010	30.25	30.68	29.95	30.60
4647	NYSE	VAL	Thu, Aug 26, 2010	29.94	30.38	29.89	30.12
4646	NYSE	VAL	Wed, Aug 25, 2010	29.35	29.86	29.16	29.72
4645	NYSE	VAL	Tue, Aug 24, 2010	29.43	29.67	29.32	29.50
4644	NYSE	VAL	Mon, Aug 23, 2010	29.97	30.41	29.80	29.81
4643	NYSE	VAL	Fri, Aug 20, 2010	29.69	29.90	29.61	29.81
4642	NYSE	VAL	Thu, Aug 19, 2010	29.65	30.01	29.65	29.82
4641	NYSE	VAL	Wed, Aug 18, 2010	29.66	30.03	29.15	29.74
4640	NYSE	VAL	Tue, Aug 17, 2010	29.61	29.71	29.07	29.64
4639	NYSE	VAL	Mon, Aug 16, 2010	30.20	30.30	29.54	29.90
4638	NYSE	VAL	Fri, Aug 13, 2010	30.41	30.67	30.22	30.45
4637	NYSE	VAL	Thu, Aug 12, 2010	29.95	30.54	29.94	30.46
4636	NYSE	VAL	Wed, Aug 11, 2010	31.05	31.06	30.54	30.66
4635	NYSE	VAL	Tue, Aug 10, 2010	31.40	31.76	31.09	31.57
4634	NYSE	VAL	Mon, Aug 9, 2010	31.78	31.94	31.56	31.72
4633	NYSE	VAL	Fri, Aug 6, 2010	31.23	31.73	31.22	31.70
4632	NYSE	VAL	Thu, Aug 5, 2010	30.99	31.68	30.99	31.57
4631	NYSE	VAL	Wed, Aug 4, 2010	31.49	31.62	31.26	31.51
4630	NYSE	VAL	Tue, Aug 3, 2010	31.78	31.78	31.29	31.35
4629	NYSE	VAL	Mon, Aug 2, 2010	31.80	31.99	31.54	31.88
4628	NYSE	VAL	Fri, Jul 30, 2010	31.12	31.53	31.06	31.41
4627	NYSE	VAL	Thu, Jul 29, 2010	31.77	31.92	31.00	31.42
4626	NYSE	VAL	Wed, Jul 28, 2010	31.81	31.92	31.41	31.47
4625	NYSE	VAL	Tue, Jul 27, 2010	32.18	32.34	31.72	31.76
4624	NYSE	VAL	Mon, Jul 26, 2010	31.54	32.00	31.54	31.99
4623	NYSE	VAL	Fri, Jul 23, 2010	31.17	31.84	31.12	31.64
4622	NYSE	VAL	Thu, Jul 22, 2010	30.69	31.42	30.61	31.30
4621	NYSE	VAL	Wed, Jul 21, 2010	30.89	31.01	30.36	30.57
4620	NYSE	VAL	Tue, Jul 20, 2010	29.84	30.64	29.83	30.63
4619	NYSE	VAL	Mon, Jul 19, 2010	30.50	30.87	29.98	30.25
4618	NYSE	VAL	Fri, Jul 16, 2010	30.71	30.78	30.14	30.34
4617	NYSE	VAL	Thu, Jul 15, 2010	31.00	31.23	30.65	30.95
4616	NYSE	VAL	Wed, Jul 14, 2010	31.72	31.88	30.74	30.91
4615	NYSE	VAL	Tue, Jul 13, 2010	31.74	32.71	31.74	32.53
4614	NYSE	VAL	Mon, Jul 12, 2010	31.22	31.60	31.01	31.48
4613	NYSE	VAL	Fri, Jul 9, 2010	31.48	31.62	31.21	31.37
4612	NYSE	VAL	Thu, Jul 8, 2010	31.23	31.93	31.11	31.43
4611	NYSE	VAL	Wed, Jul 7, 2010	30.33	31.04	30.23	31.04
4610	NYSE	VAL	Tue, Jul 6, 2010	30.50	30.78	29.93	30.20
4609	NYSE	VAL	Fri, Jul 2, 2010	30.40	30.49	29.86	30.10
4608	NYSE	VAL	Thu, Jul 1, 2010	30.08	30.34	29.67	30.27
4607	NYSE	VAL	Wed, Jun 30, 2010	30.21	30.58	30.05	30.12
4606	NYSE	VAL	Tue, Jun 29, 2010	30.66	30.66	30.03	30.22
4605	NYSE	VAL	Mon, Jun 28, 2010	31.46	31.49	30.65	31.16
4604	NYSE	VAL	Fri, Jun 25, 2010	31.05	31.36	30.80	31.08
4603	NYSE	VAL	Thu, Jun 24, 2010	31.10	31.50	30.84	30.92
4602	NYSE	VAL	Wed, Jun 23, 2010	32.01	32.18	31.13	31.35
4601	NYSE	VAL	Tue, Jun 22, 2010	32.52	32.97	32.01	32.04
4600	NYSE	VAL	Mon, Jun 21, 2010	32.68	33.03	32.13	32.39
4599	NYSE	VAL	Fri, Jun 18, 2010	32.58	32.63	32.18	32.26
4598	NYSE	VAL	Thu, Jun 17, 2010	32.21	32.58	31.98	32.55
4597	NYSE	VAL	Wed, Jun 16, 2010	32.67	32.72	32.04	32.17
4596	NYSE	VAL	Tue, Jun 15, 2010	31.84	32.91	31.82	32.91
4595	NYSE	VAL	Mon, Jun 14, 2010	31.78	32.20	31.63	31.69
4594	NYSE	VAL	Fri, Jun 11, 2010	30.82	31.69	30.82	31.69
4593	NYSE	VAL	Thu, Jun 10, 2010	30.51	31.12	30.51	31.08
4592	NYSE	VAL	Wed, Jun 9, 2010	30.05	30.65	29.92	30.08
4591	NYSE	VAL	Tue, Jun 8, 2010	29.60	30.01	29.29	29.83
4590	NYSE	VAL	Mon, Jun 7, 2010	30.65	30.65	29.59	29.63
4589	NYSE	VAL	Fri, Jun 4, 2010	30.93	31.31	30.46	30.56
4588	NYSE	VAL	Thu, Jun 3, 2010	31.58	31.88	31.40	31.53
4587	NYSE	VAL	Wed, Jun 2, 2010	30.86	31.53	30.78	31.53
4586	NYSE	VAL	Tue, Jun 1, 2010	31.10	31.71	30.75	30.75
4585	NYSE	VAL	Fri, May 28, 2010	31.49	31.67	31.18	31.37
4584	NYSE	VAL	Thu, May 27, 2010	31.47	31.70	31.20	31.55
4583	NYSE	VAL	Wed, May 26, 2010	30.65	31.27	30.40	30.90
4582	NYSE	VAL	Tue, May 25, 2010	29.64	30.63	29.55	30.49
4581	NYSE	VAL	Mon, May 24, 2010	30.79	31.01	30.38	30.40
4580	NYSE	VAL	Fri, May 21, 2010	29.99	30.90	29.79	30.81
4579	NYSE	VAL	Thu, May 20, 2010	31.21	31.39	30.24	30.47
4578	NYSE	VAL	Wed, May 19, 2010	31.81	32.00	31.37	31.83
4577	NYSE	VAL	Tue, May 18, 2010	32.96	33.13	31.68	31.84
4576	NYSE	VAL	Mon, May 17, 2010	32.68	32.93	31.64	32.37
4575	NYSE	VAL	Fri, May 14, 2010	31.12	31.35	30.55	30.96
4574	NYSE	VAL	Thu, May 13, 2010	31.76	32.04	31.23	31.35
4573	NYSE	VAL	Wed, May 12, 2010	31.25	31.98	31.24	31.90
4572	NYSE	VAL	Tue, May 11, 2010	31.00	31.56	30.97	31.21
4571	NYSE	VAL	Mon, May 10, 2010	31.10	31.38	30.62	31.38
4570	NYSE	VAL	Fri, May 7, 2010	30.11	30.54	29.68	29.80
4569	NYSE	VAL	Thu, May 6, 2010	30.83	31.27	28.93	30.14
4568	NYSE	VAL	Wed, May 5, 2010	31.21	31.45	30.85	31.01
4567	NYSE	VAL	Tue, May 4, 2010	31.43	31.50	31.08	31.42
4566	NYSE	VAL	Mon, May 3, 2010	31.50	31.87	31.42	31.86
4565	NYSE	VAL	Fri, Apr 30, 2010	31.72	32.02	31.31	31.32
4564	NYSE	VAL	Thu, Apr 29, 2010	31.54	31.91	31.32	31.72
4563	NYSE	VAL	Wed, Apr 28, 2010	31.59	31.64	31.10	31.30
4562	NYSE	VAL	Tue, Apr 27, 2010	32.31	32.41	31.30	31.39
4561	NYSE	VAL	Mon, Apr 26, 2010	32.61	32.76	32.35	32.39
4560	NYSE	VAL	Fri, Apr 23, 2010	31.84	32.80	31.76	32.80
4559	NYSE	VAL	Thu, Apr 22, 2010	30.45	31.43	30.33	31.43
4558	NYSE	VAL	Wed, Apr 21, 2010	30.69	30.80	30.60	30.70
4557	NYSE	VAL	Tue, Apr 20, 2010	30.46	30.70	30.30	30.59
4556	NYSE	VAL	Mon, Apr 19, 2010	30.25	30.46	30.03	30.38
4555	NYSE	VAL	Fri, Apr 16, 2010	29.84	30.50	29.80	30.41
4554	NYSE	VAL	Thu, Apr 15, 2010	29.83	29.99	29.70	29.94
4553	NYSE	VAL	Wed, Apr 14, 2010	29.82	29.95	29.76	29.94
4552	NYSE	VAL	Tue, Apr 13, 2010	29.51	29.76	29.34	29.75
4551	NYSE	VAL	Mon, Apr 12, 2010	29.75	29.75	29.41	29.55
4550	NYSE	VAL	Fri, Apr 9, 2010	29.48	29.75	29.18	29.75
4549	NYSE	VAL	Thu, Apr 8, 2010	29.41	29.56	29.25	29.54
4548	NYSE	VAL	Wed, Apr 7, 2010	29.59	29.79	29.36	29.57
4547	NYSE	VAL	Tue, Apr 6, 2010	29.66	29.84	29.66	29.80
4546	NYSE	VAL	Mon, Apr 5, 2010	29.69	29.94	29.50	29.87
4545	NYSE	VAL	Thu, Apr 1, 2010	29.69	29.75	29.53	29.68
4544	NYSE	VAL	Wed, Mar 31, 2010	29.49	29.75	29.43	29.48
4543	NYSE	VAL	Tue, Mar 30, 2010	29.49	29.62	29.39	29.53
4542	NYSE	VAL	Mon, Mar 29, 2010	29.23	29.53	29.10	29.53
4541	NYSE	VAL	Fri, Mar 26, 2010	28.90	29.24	28.90	29.07
4540	NYSE	VAL	Thu, Mar 25, 2010	29.11	29.40	28.87	28.95
4539	NYSE	VAL	Wed, Mar 24, 2010	29.07	29.20	28.90	28.91
4538	NYSE	VAL	Tue, Mar 23, 2010	29.20	29.24	29.03	29.20
4537	NYSE	VAL	Mon, Mar 22, 2010	28.58	29.24	28.47	29.20
4536	NYSE	VAL	Fri, Mar 19, 2010	29.41	29.43	28.76	28.76
4535	NYSE	VAL	Thu, Mar 18, 2010	29.51	29.65	29.21	29.29
4534	NYSE	VAL	Wed, Mar 17, 2010	29.28	29.69	29.10	29.55
4533	NYSE	VAL	Tue, Mar 16, 2010	29.03	29.37	28.99	29.20
4532	NYSE	VAL	Mon, Mar 15, 2010	29.22	29.49	28.88	29.01
4531	NYSE	VAL	Fri, Mar 12, 2010	29.37	29.40	29.11	29.26
4530	NYSE	VAL	Thu, Mar 11, 2010	29.00	29.33	28.89	29.31
4529	NYSE	VAL	Wed, Mar 10, 2010	28.88	29.25	28.83	29.20
4528	NYSE	VAL	Tue, Mar 9, 2010	28.64	29.01	28.64	28.93
4527	NYSE	VAL	Mon, Mar 8, 2010	28.86	28.95	28.66	28.79
4526	NYSE	VAL	Fri, Mar 5, 2010	28.71	28.95	28.70	28.95
4525	NYSE	VAL	Thu, Mar 4, 2010	28.36	28.67	28.31	28.60
4524	NYSE	VAL	Wed, Mar 3, 2010	28.01	28.47	27.90	28.39
4523	NYSE	VAL	Tue, Mar 2, 2010	27.82	28.02	27.73	28.01
4522	NYSE	VAL	Mon, Mar 1, 2010	27.32	27.83	27.26	27.82
4521	NYSE	VAL	Fri, Feb 26, 2010	27.47	27.49	27.23	27.36
4520	NYSE	VAL	Thu, Feb 25, 2010	27.03	27.49	27.01	27.47
4519	NYSE	VAL	Wed, Feb 24, 2010	27.50	27.75	27.28	27.60
4518	NYSE	VAL	Tue, Feb 23, 2010	27.59	27.73	27.28	27.38
4517	NYSE	VAL	Mon, Feb 22, 2010	27.77	27.82	27.53	27.73
4516	NYSE	VAL	Fri, Feb 19, 2010	27.71	28.04	27.59	27.63
4515	NYSE	VAL	Thu, Feb 18, 2010	27.36	27.81	27.30	27.80
4514	NYSE	VAL	Wed, Feb 17, 2010	27.67	27.70	27.23	27.43
4513	NYSE	VAL	Tue, Feb 16, 2010	27.06	28.00	27.02	27.54
4512	NYSE	VAL	Fri, Feb 12, 2010	25.92	26.66	25.75	26.66
4511	NYSE	VAL	Thu, Feb 11, 2010	25.25	26.12	25.19	26.12
4510	NYSE	VAL	Wed, Feb 10, 2010	25.46	25.53	25.11	25.25
4509	NYSE	VAL	Tue, Feb 9, 2010	25.72	25.74	25.27	25.45
4508	NYSE	VAL	Mon, Feb 8, 2010	25.83	25.94	25.40	25.40
4507	NYSE	VAL	Fri, Feb 5, 2010	26.11	26.15	25.45	25.89
4506	NYSE	VAL	Thu, Feb 4, 2010	26.40	26.63	26.14	26.14
4505	NYSE	VAL	Wed, Feb 3, 2010	26.70	26.90	26.51	26.64
4504	NYSE	VAL	Tue, Feb 2, 2010	26.55	26.84	26.41	26.79
4503	NYSE	VAL	Mon, Feb 1, 2010	26.61	26.61	26.20	26.57
4502	NYSE	VAL	Fri, Jan 29, 2010	26.96	27.18	26.42	26.48
4501	NYSE	VAL	Thu, Jan 28, 2010	27.44	27.46	26.72	26.86
4500	NYSE	VAL	Wed, Jan 27, 2010	27.49	27.73	27.14	27.43
4499	NYSE	VAL	Tue, Jan 26, 2010	27.45	27.94	27.40	27.64
4498	NYSE	VAL	Mon, Jan 25, 2010	27.55	27.76	27.41	27.45
4497	NYSE	VAL	Fri, Jan 22, 2010	27.82	27.90	27.33	27.34
4496	NYSE	VAL	Thu, Jan 21, 2010	28.34	28.49	27.81	27.82
4495	NYSE	VAL	Wed, Jan 20, 2010	28.19	28.33	28.05	28.25
4494	NYSE	VAL	Tue, Jan 19, 2010	28.04	28.55	28.04	28.52
4493	NYSE	VAL	Fri, Jan 15, 2010	27.92	28.24	27.92	28.01
4492	NYSE	VAL	Thu, Jan 14, 2010	28.09	28.30	28.02	28.19
4491	NYSE	VAL	Wed, Jan 13, 2010	28.09	28.28	27.92	28.20
4490	NYSE	VAL	Tue, Jan 12, 2010	27.99	28.14	27.63	27.81
4489	NYSE	VAL	Mon, Jan 11, 2010	28.28	28.30	27.87	28.11
4488	NYSE	VAL	Fri, Jan 8, 2010	28.34	28.43	28.17	28.23
4487	NYSE	VAL	Thu, Jan 7, 2010	28.39	28.54	28.02	28.45
4486	NYSE	VAL	Wed, Jan 6, 2010	28.72	28.79	28.32	28.37
4485	NYSE	VAL	Tue, Jan 5, 2010	28.13	28.77	28.13	28.56
4484	NYSE	VAL	Mon, Jan 4, 2010	27.55	28.32	27.38	28.32
4483	NYSE	VAL	Thu, Dec 31, 2009	27.40	27.60	27.14	27.14
4482	NYSE	VAL	Wed, Dec 30, 2009	27.51	27.73	27.40	27.44
4481	NYSE	VAL	Tue, Dec 29, 2009	27.35	27.73	27.29	27.59
4480	NYSE	VAL	Mon, Dec 28, 2009	27.29	27.40	27.20	27.40
4479	NYSE	VAL	Thu, Dec 24, 2009	27.32	27.34	27.15	27.21
4478	NYSE	VAL	Wed, Dec 23, 2009	27.40	27.40	27.09	27.27
4477	NYSE	VAL	Tue, Dec 22, 2009	27.43	27.61	27.19	27.27
4476	NYSE	VAL	Mon, Dec 21, 2009	27.39	27.67	27.31	27.31
4475	NYSE	VAL	Fri, Dec 18, 2009	27.45	27.57	27.03	27.18
4474	NYSE	VAL	Thu, Dec 17, 2009	27.75	27.77	27.40	27.40
4473	NYSE	VAL	Wed, Dec 16, 2009	27.87	28.00	27.75	27.91
4472	NYSE	VAL	Tue, Dec 15, 2009	27.76	27.99	27.67	27.79
4471	NYSE	VAL	Mon, Dec 14, 2009	27.54	28.01	27.54	27.95
4470	NYSE	VAL	Fri, Dec 11, 2009	27.27	27.62	27.15	27.45
4469	NYSE	VAL	Thu, Dec 10, 2009	26.95	27.22	26.92	27.06
4468	NYSE	VAL	Wed, Dec 9, 2009	26.86	26.95	26.44	26.88
4467	NYSE	VAL	Tue, Dec 8, 2009	26.76	26.91	26.52	26.81
4466	NYSE	VAL	Mon, Dec 7, 2009	26.48	27.24	26.48	27.01
4465	NYSE	VAL	Fri, Dec 4, 2009	26.68	26.86	26.17	26.60
4464	NYSE	VAL	Thu, Dec 3, 2009	26.69	26.91	26.31	26.33
4463	NYSE	VAL	Wed, Dec 2, 2009	26.19	26.78	26.19	26.68
4462	NYSE	VAL	Tue, Dec 1, 2009	26.30	26.45	26.15	26.29
4461	NYSE	VAL	Mon, Nov 30, 2009	25.86	26.26	25.83	26.22
4460	NYSE	VAL	Fri, Nov 27, 2009	25.83	26.15	25.52	25.90
4459	NYSE	VAL	Wed, Nov 25, 2009	26.45	26.58	26.31	26.50
4458	NYSE	VAL	Tue, Nov 24, 2009	26.73	26.73	26.29	26.34
4457	NYSE	VAL	Mon, Nov 23, 2009	27.71	27.98	26.50	26.60
4456	NYSE	VAL	Fri, Nov 20, 2009	27.45	27.73	27.45	27.55
4455	NYSE	VAL	Thu, Nov 19, 2009	27.81	27.96	27.31	27.49
4454	NYSE	VAL	Wed, Nov 18, 2009	28.37	28.37	27.76	28.01
4453	NYSE	VAL	Tue, Nov 17, 2009	27.83	28.24	27.82	28.22
4452	NYSE	VAL	Mon, Nov 16, 2009	27.80	28.15	27.79	27.98
4451	NYSE	VAL	Fri, Nov 13, 2009	27.25	27.69	27.07	27.59
4450	NYSE	VAL	Thu, Nov 12, 2009	27.72	27.85	27.18	27.22
4449	NYSE	VAL	Wed, Nov 11, 2009	27.77	27.96	27.46	27.67
4448	NYSE	VAL	Tue, Nov 10, 2009	27.36	27.76	27.36	27.60
4447	NYSE	VAL	Mon, Nov 9, 2009	27.05	27.61	27.01	27.54
4446	NYSE	VAL	Fri, Nov 6, 2009	26.56	27.03	26.56	26.92
4445	NYSE	VAL	Thu, Nov 5, 2009	25.93	26.73	25.93	26.73
4444	NYSE	VAL	Wed, Nov 4, 2009	26.03	26.10	25.75	25.83
4443	NYSE	VAL	Tue, Nov 3, 2009	25.41	25.97	25.31	25.88
4442	NYSE	VAL	Mon, Nov 2, 2009	25.43	25.71	25.16	25.53
4441	NYSE	VAL	Fri, Oct 30, 2009	25.70	25.81	25.29	25.37
4440	NYSE	VAL	Thu, Oct 29, 2009	25.53	25.93	25.47	25.75
4439	NYSE	VAL	Wed, Oct 28, 2009	26.13	26.28	25.37	25.38
4438	NYSE	VAL	Tue, Oct 27, 2009	26.28	26.50	26.09	26.13
4437	NYSE	VAL	Mon, Oct 26, 2009	26.39	26.77	26.18	26.24
4436	NYSE	VAL	Fri, Oct 23, 2009	27.10	27.10	26.32	26.45
4435	NYSE	VAL	Thu, Oct 22, 2009	26.38	27.03	26.33	26.93
4434	NYSE	VAL	Wed, Oct 21, 2009	26.40	27.07	26.35	26.37
4433	NYSE	VAL	Tue, Oct 20, 2009	27.02	27.02	26.35	26.48
4432	NYSE	VAL	Mon, Oct 19, 2009	27.07	27.15	26.91	27.07
4431	NYSE	VAL	Fri, Oct 16, 2009	27.12	27.12	26.89	26.96
4430	NYSE	VAL	Thu, Oct 15, 2009	27.10	27.45	27.10	27.25
4429	NYSE	VAL	Wed, Oct 14, 2009	27.62	27.64	27.20	27.26
4428	NYSE	VAL	Tue, Oct 13, 2009	27.36	27.46	27.16	27.31
4427	NYSE	VAL	Mon, Oct 12, 2009	27.38	27.60	27.18	27.36
4426	NYSE	VAL	Fri, Oct 9, 2009	27.11	27.24	26.92	27.19
4425	NYSE	VAL	Thu, Oct 8, 2009	26.96	27.17	26.84	27.14
4424	NYSE	VAL	Wed, Oct 7, 2009	26.91	27.12	26.58	26.80
4423	NYSE	VAL	Tue, Oct 6, 2009	27.08	27.36	26.80	26.95
4422	NYSE	VAL	Mon, Oct 5, 2009	26.70	26.84	26.48	26.82
4421	NYSE	VAL	Fri, Oct 2, 2009	26.38	26.63	26.20	26.47
4420	NYSE	VAL	Thu, Oct 1, 2009	27.20	27.40	26.52	26.52
4419	NYSE	VAL	Wed, Sep 30, 2009	27.25	27.89	26.97	27.51
4418	NYSE	VAL	Tue, Sep 29, 2009	27.84	28.15	27.81	27.84
4417	NYSE	VAL	Mon, Sep 28, 2009	27.46	28.16	27.42	27.94
4416	NYSE	VAL	Fri, Sep 25, 2009	27.54	27.72	27.34	27.41
4415	NYSE	VAL	Thu, Sep 24, 2009	27.59	27.89	27.30	27.66
4414	NYSE	VAL	Wed, Sep 23, 2009	28.17	28.17	27.51	27.53
4413	NYSE	VAL	Tue, Sep 22, 2009	28.40	28.41	28.01	28.09
4412	NYSE	VAL	Mon, Sep 21, 2009	28.17	28.60	28.08	28.30
4411	NYSE	VAL	Fri, Sep 18, 2009	28.40	28.59	28.22	28.35
4410	NYSE	VAL	Thu, Sep 17, 2009	28.15	28.57	28.06	28.33
4409	NYSE	VAL	Wed, Sep 16, 2009	27.37	28.21	27.37	28.18
4408	NYSE	VAL	Tue, Sep 15, 2009	27.40	27.50	27.04	27.48
4407	NYSE	VAL	Mon, Sep 14, 2009	27.16	27.49	26.90	27.44
4406	NYSE	VAL	Fri, Sep 11, 2009	27.47	27.50	27.13	27.30
4405	NYSE	VAL	Thu, Sep 10, 2009	27.19	27.50	27.15	27.50
4404	NYSE	VAL	Wed, Sep 9, 2009	26.99	27.48	26.97	27.27
4403	NYSE	VAL	Tue, Sep 8, 2009	26.69	27.09	26.63	27.04
4402	NYSE	VAL	Fri, Sep 4, 2009	26.12	26.47	25.95	26.46
4401	NYSE	VAL	Thu, Sep 3, 2009	26.38	26.46	25.82	26.19
4400	NYSE	VAL	Wed, Sep 2, 2009	24.80	26.56	24.80	26.31
4399	NYSE	VAL	Tue, Sep 1, 2009	26.80	27.21	26.38	26.44
4398	NYSE	VAL	Mon, Aug 31, 2009	26.78	26.84	26.49	26.78
4397	NYSE	VAL	Fri, Aug 28, 2009	27.15	27.15	26.68	26.94
4396	NYSE	VAL	Thu, Aug 27, 2009	27.15	27.24	26.53	27.00
4395	NYSE	VAL	Wed, Aug 26, 2009	27.29	27.41	26.94	27.15
4394	NYSE	VAL	Tue, Aug 25, 2009	27.31	27.45	27.09	27.18
4393	NYSE	VAL	Mon, Aug 24, 2009	27.37	27.64	27.17	27.25
4392	NYSE	VAL	Fri, Aug 21, 2009	26.90	27.49	26.90	27.39
4391	NYSE	VAL	Thu, Aug 20, 2009	26.99	27.23	26.88	27.15
4390	NYSE	VAL	Wed, Aug 19, 2009	26.61	27.25	26.51	27.02
4389	NYSE	VAL	Tue, Aug 18, 2009	26.77	27.23	26.54	26.98
4388	NYSE	VAL	Mon, Aug 17, 2009	26.21	26.94	25.76	26.58
4387	NYSE	VAL	Fri, Aug 14, 2009	26.67	26.74	26.11	26.41
4386	NYSE	VAL	Thu, Aug 13, 2009	27.04	27.19	26.64	26.66
4385	NYSE	VAL	Wed, Aug 12, 2009	26.50	27.08	26.48	26.96
4384	NYSE	VAL	Tue, Aug 11, 2009	26.34	26.57	26.29	26.48
4383	NYSE	VAL	Mon, Aug 10, 2009	26.74	26.83	26.35	26.55
4382	NYSE	VAL	Fri, Aug 7, 2009	26.47	26.83	26.36	26.81
4381	NYSE	VAL	Thu, Aug 6, 2009	26.08	26.26	25.95	26.21
4380	NYSE	VAL	Wed, Aug 5, 2009	25.85	26.13	25.63	26.01
4379	NYSE	VAL	Tue, Aug 4, 2009	25.89	26.00	25.64	26.00
4378	NYSE	VAL	Mon, Aug 3, 2009	25.58	25.96	25.30	25.96
4377	NYSE	VAL	Fri, Jul 31, 2009	25.00	25.61	24.92	25.32
4376	NYSE	VAL	Thu, Jul 30, 2009	24.94	25.26	24.70	25.09
4375	NYSE	VAL	Wed, Jul 29, 2009	24.40	24.88	24.38	24.70
4374	NYSE	VAL	Tue, Jul 28, 2009	24.18	24.60	24.18	24.58
4373	NYSE	VAL	Mon, Jul 27, 2009	24.31	24.39	24.05	24.39
4372	NYSE	VAL	Fri, Jul 24, 2009	23.98	24.34	23.82	24.33
4371	NYSE	VAL	Thu, Jul 23, 2009	23.82	24.36	23.70	24.14
4370	NYSE	VAL	Wed, Jul 22, 2009	23.70	24.07	23.63	23.87
4369	NYSE	VAL	Tue, Jul 21, 2009	23.80	23.92	23.45	23.91
4368	NYSE	VAL	Mon, Jul 20, 2009	24.02	24.02	23.38	23.67
4367	NYSE	VAL	Fri, Jul 17, 2009	23.62	23.89	23.56	23.87
4366	NYSE	VAL	Thu, Jul 16, 2009	23.46	23.75	23.24	23.60
4365	NYSE	VAL	Wed, Jul 15, 2009	22.92	23.48	22.87	23.44
4364	NYSE	VAL	Tue, Jul 14, 2009	22.58	22.78	22.37	22.70
4363	NYSE	VAL	Mon, Jul 13, 2009	22.27	22.54	21.76	22.53
4362	NYSE	VAL	Fri, Jul 10, 2009	21.79	22.26	21.65	22.22
4361	NYSE	VAL	Thu, Jul 9, 2009	22.04	22.09	21.74	21.98
4360	NYSE	VAL	Wed, Jul 8, 2009	22.07	22.16	21.56	21.89
4359	NYSE	VAL	Tue, Jul 7, 2009	22.74	22.74	22.06	22.11
4358	NYSE	VAL	Mon, Jul 6, 2009	22.34	22.85	22.24	22.70
4357	NYSE	VAL	Thu, Jul 2, 2009	22.73	22.73	22.40	22.58
4356	NYSE	VAL	Wed, Jul 1, 2009	22.62	23.28	22.59	23.06
4355	NYSE	VAL	Tue, Jun 30, 2009	22.71	22.77	22.44	22.53
4354	NYSE	VAL	Mon, Jun 29, 2009	22.65	22.90	22.48	22.76
4353	NYSE	VAL	Fri, Jun 26, 2009	22.45	22.79	22.32	22.70
4352	NYSE	VAL	Thu, Jun 25, 2009	21.91	22.48	21.91	22.48
4351	NYSE	VAL	Wed, Jun 24, 2009	22.12	22.49	21.94	22.14
4350	NYSE	VAL	Tue, Jun 23, 2009	21.99	22.19	21.51	21.85
4349	NYSE	VAL	Mon, Jun 22, 2009	22.24	23.15	21.99	22.00
4348	NYSE	VAL	Fri, Jun 19, 2009	22.35	22.66	21.96	22.11
4347	NYSE	VAL	Thu, Jun 18, 2009	21.97	22.40	21.91	22.24
4346	NYSE	VAL	Wed, Jun 17, 2009	21.81	22.13	21.57	21.97
4345	NYSE	VAL	Tue, Jun 16, 2009	22.37	22.44	21.86	21.86
4344	NYSE	VAL	Mon, Jun 15, 2009	22.08	22.30	21.81	22.22
4343	NYSE	VAL	Fri, Jun 12, 2009	23.07	23.07	22.18	22.38
4342	NYSE	VAL	Thu, Jun 11, 2009	23.21	23.47	23.06	23.17
4341	NYSE	VAL	Wed, Jun 10, 2009	23.34	23.65	22.80	23.24
4340	NYSE	VAL	Tue, Jun 9, 2009	23.33	23.37	22.92	23.31
4339	NYSE	VAL	Mon, Jun 8, 2009	23.24	23.40	22.90	23.18
4338	NYSE	VAL	Fri, Jun 5, 2009	23.66	23.86	23.17	23.50
4337	NYSE	VAL	Thu, Jun 4, 2009	24.10	24.10	23.49	23.66
4336	NYSE	VAL	Wed, Jun 3, 2009	23.38	23.85	23.35	23.78
4335	NYSE	VAL	Tue, Jun 2, 2009	23.52	23.99	23.35	23.55
4334	NYSE	VAL	Mon, Jun 1, 2009	23.34	23.80	23.05	23.72
4333	NYSE	VAL	Fri, May 29, 2009	22.79	22.98	22.32	22.85
4332	NYSE	VAL	Thu, May 28, 2009	22.96	23.08	22.29	22.63
4331	NYSE	VAL	Wed, May 27, 2009	23.43	23.64	22.74	22.76
4330	NYSE	VAL	Tue, May 26, 2009	22.74	23.61	22.56	23.48
4329	NYSE	VAL	Fri, May 22, 2009	22.75	23.06	22.52	22.73
4328	NYSE	VAL	Thu, May 21, 2009	22.56	22.81	22.39	22.69
4327	NYSE	VAL	Wed, May 20, 2009	23.29	23.72	22.71	22.77
4326	NYSE	VAL	Tue, May 19, 2009	23.08	23.78	22.75	23.05
4325	NYSE	VAL	Mon, May 18, 2009	23.52	23.57	22.52	22.90
4324	NYSE	VAL	Fri, May 15, 2009	23.27	23.98	22.80	23.07
4323	NYSE	VAL	Thu, May 14, 2009	22.59	23.09	22.33	22.78
4322	NYSE	VAL	Wed, May 13, 2009	22.85	22.96	22.33	22.41
4321	NYSE	VAL	Tue, May 12, 2009	23.64	23.64	22.72	23.09
4320	NYSE	VAL	Mon, May 11, 2009	22.99	23.46	22.85	23.10
4319	NYSE	VAL	Fri, May 8, 2009	23.45	23.61	23.06	23.59
4318	NYSE	VAL	Thu, May 7, 2009	23.95	23.95	22.77	22.95
4317	NYSE	VAL	Wed, May 6, 2009	24.38	24.38	23.25	23.49
4316	NYSE	VAL	Tue, May 5, 2009	24.16	24.44	23.78	24.06
4315	NYSE	VAL	Mon, May 4, 2009	23.43	24.27	23.20	24.27
4314	NYSE	VAL	Fri, May 1, 2009	23.87	23.91	23.22	23.38
4313	NYSE	VAL	Thu, Apr 30, 2009	24.91	24.91	23.90	24.00
4312	NYSE	VAL	Wed, Apr 29, 2009	23.89	24.90	23.71	24.43
4311	NYSE	VAL	Tue, Apr 28, 2009	23.20	23.90	23.02	23.77
4310	NYSE	VAL	Mon, Apr 27, 2009	22.94	23.71	22.92	23.45
4309	NYSE	VAL	Fri, Apr 24, 2009	22.87	23.56	22.79	23.34
4308	NYSE	VAL	Thu, Apr 23, 2009	23.05	23.17	22.38	22.74
4307	NYSE	VAL	Wed, Apr 22, 2009	22.27	23.69	22.27	23.02
4306	NYSE	VAL	Tue, Apr 21, 2009	21.87	22.42	21.87	22.39
4305	NYSE	VAL	Mon, Apr 20, 2009	22.37	22.37	21.85	21.99
4304	NYSE	VAL	Fri, Apr 17, 2009	22.63	22.93	22.02	22.70
4303	NYSE	VAL	Thu, Apr 16, 2009	21.36	22.92	21.29	22.67
4302	NYSE	VAL	Wed, Apr 15, 2009	20.86	21.23	20.74	21.11
4301	NYSE	VAL	Tue, Apr 14, 2009	21.49	21.49	20.84	20.90
4300	NYSE	VAL	Mon, Apr 13, 2009	21.95	21.95	21.33	21.72
4299	NYSE	VAL	Thu, Apr 9, 2009	21.47	21.99	21.38	21.94
4298	NYSE	VAL	Wed, Apr 8, 2009	20.89	21.20	20.78	21.15
4297	NYSE	VAL	Tue, Apr 7, 2009	21.34	21.34	20.74	20.79
4296	NYSE	VAL	Mon, Apr 6, 2009	21.54	21.71	20.95	21.36
4295	NYSE	VAL	Fri, Apr 3, 2009	21.21	21.65	21.01	21.62
4294	NYSE	VAL	Thu, Apr 2, 2009	20.94	21.61	20.76	21.28
4293	NYSE	VAL	Wed, Apr 1, 2009	19.65	20.60	19.21	20.56
4292	NYSE	VAL	Tue, Mar 31, 2009	20.30	20.36	19.92	19.97
4291	NYSE	VAL	Mon, Mar 30, 2009	19.87	20.19	19.65	20.10
4290	NYSE	VAL	Fri, Mar 27, 2009	20.39	20.54	20.14	20.44
4289	NYSE	VAL	Thu, Mar 26, 2009	19.80	20.75	19.68	20.63
4288	NYSE	VAL	Wed, Mar 25, 2009	19.35	19.99	19.05	19.67
4287	NYSE	VAL	Tue, Mar 24, 2009	19.27	19.77	19.06	19.35
4286	NYSE	VAL	Mon, Mar 23, 2009	19.00	19.50	18.72	19.50
4285	NYSE	VAL	Fri, Mar 20, 2009	18.79	19.00	18.40	18.53
4284	NYSE	VAL	Thu, Mar 19, 2009	18.98	19.16	18.34	18.73
4283	NYSE	VAL	Wed, Mar 18, 2009	17.67	19.10	17.45	18.92
4282	NYSE	VAL	Tue, Mar 17, 2009	17.45	17.72	17.01	17.72
4281	NYSE	VAL	Mon, Mar 16, 2009	17.76	17.77	17.24	17.31
4280	NYSE	VAL	Fri, Mar 13, 2009	17.49	17.58	17.01	17.44
4279	NYSE	VAL	Thu, Mar 12, 2009	16.74	17.45	16.37	17.41
4278	NYSE	VAL	Wed, Mar 11, 2009	16.48	16.85	16.35	16.77
4277	NYSE	VAL	Tue, Mar 10, 2009	15.93	16.54	15.65	16.54
4276	NYSE	VAL	Mon, Mar 9, 2009	15.46	15.86	15.13	15.48
4275	NYSE	VAL	Fri, Mar 6, 2009	15.56	15.83	15.32	15.76
4274	NYSE	VAL	Thu, Mar 5, 2009	15.57	15.79	15.20	15.30
4273	NYSE	VAL	Wed, Mar 4, 2009	16.14	16.69	15.80	16.02
4272	NYSE	VAL	Tue, Mar 3, 2009	16.17	16.30	15.74	15.86
4271	NYSE	VAL	Mon, Mar 2, 2009	16.32	16.58	15.92	16.00
4270	NYSE	VAL	Fri, Feb 27, 2009	16.62	17.19	16.36	16.70
4269	NYSE	VAL	Thu, Feb 26, 2009	17.50	17.80	16.78	16.86
4268	NYSE	VAL	Wed, Feb 25, 2009	17.40	17.71	17.03	17.25
4267	NYSE	VAL	Tue, Feb 24, 2009	17.04	18.14	16.96	17.46
4266	NYSE	VAL	Mon, Feb 23, 2009	16.35	17.55	16.10	16.49
4265	NYSE	VAL	Fri, Feb 20, 2009	15.92	16.02	15.13	16.01
4264	NYSE	VAL	Thu, Feb 19, 2009	16.54	16.57	16.09	16.17
4263	NYSE	VAL	Wed, Feb 18, 2009	16.57	16.59	16.00	16.21
4262	NYSE	VAL	Tue, Feb 17, 2009	16.62	16.83	16.30	16.54
4261	NYSE	VAL	Fri, Feb 13, 2009	16.65	17.47	16.61	17.14
4260	NYSE	VAL	Thu, Feb 12, 2009	16.95	17.36	16.78	17.32
4259	NYSE	VAL	Wed, Feb 11, 2009	17.55	17.57	17.07	17.31
4258	NYSE	VAL	Tue, Feb 10, 2009	18.01	18.15	17.27	17.42
4257	NYSE	VAL	Mon, Feb 9, 2009	18.26	18.44	17.92	18.04
4256	NYSE	VAL	Fri, Feb 6, 2009	17.52	18.43	17.37	18.32
4255	NYSE	VAL	Thu, Feb 5, 2009	17.14	17.80	16.88	17.51
4254	NYSE	VAL	Wed, Feb 4, 2009	17.28	17.61	17.11	17.27
4253	NYSE	VAL	Tue, Feb 3, 2009	17.26	17.35	16.98	17.28
4252	NYSE	VAL	Mon, Feb 2, 2009	17.20	17.41	16.95	17.18
4251	NYSE	VAL	Fri, Jan 30, 2009	18.15	18.36	17.16	17.35
4250	NYSE	VAL	Thu, Jan 29, 2009	18.53	18.71	17.95	18.05
4249	NYSE	VAL	Wed, Jan 28, 2009	18.87	19.06	18.64	18.91
4248	NYSE	VAL	Tue, Jan 27, 2009	18.26	18.91	18.25	18.61
4247	NYSE	VAL	Mon, Jan 26, 2009	18.36	18.85	17.75	18.31
4246	NYSE	VAL	Fri, Jan 23, 2009	17.50	18.43	17.30	18.21
4245	NYSE	VAL	Thu, Jan 22, 2009	18.63	18.63	17.49	17.96
4244	NYSE	VAL	Wed, Jan 21, 2009	18.52	19.08	18.25	19.07
4243	NYSE	VAL	Tue, Jan 20, 2009	19.02	19.36	18.24	18.30
4242	NYSE	VAL	Fri, Jan 16, 2009	18.42	19.20	18.42	19.15
4241	NYSE	VAL	Thu, Jan 15, 2009	17.85	18.10	17.15	18.07
4240	NYSE	VAL	Wed, Jan 14, 2009	17.84	17.99	17.50	17.81
4239	NYSE	VAL	Tue, Jan 13, 2009	17.80	18.37	17.76	18.14
4238	NYSE	VAL	Mon, Jan 12, 2009	18.22	18.40	17.82	17.93
4237	NYSE	VAL	Fri, Jan 9, 2009	18.43	18.43	17.93	18.22
4236	NYSE	VAL	Thu, Jan 8, 2009	17.90	18.35	17.81	18.35
4235	NYSE	VAL	Wed, Jan 7, 2009	18.21	18.39	17.89	17.98
4234	NYSE	VAL	Tue, Jan 6, 2009	18.27	18.60	18.02	18.46
4233	NYSE	VAL	Mon, Jan 5, 2009	18.22	18.38	17.77	18.00
4232	NYSE	VAL	Fri, Jan 2, 2009	18.17	18.57	17.94	18.52
4231	NYSE	VAL	Wed, Dec 31, 2008	17.50	18.23	17.36	18.09
4230	NYSE	VAL	Tue, Dec 30, 2008	17.03	17.62	17.03	17.50
4229	NYSE	VAL	Mon, Dec 29, 2008	17.30	17.35	16.70	16.94
4228	NYSE	VAL	Fri, Dec 26, 2008	17.07	17.36	16.92	17.36
4227	NYSE	VAL	Wed, Dec 24, 2008	17.21	17.21	16.74	17.06
4226	NYSE	VAL	Tue, Dec 23, 2008	17.30	17.33	16.97	17.17
4225	NYSE	VAL	Mon, Dec 22, 2008	17.04	17.36	16.38	16.40
4224	NYSE	VAL	Fri, Dec 19, 2008	17.76	18.10	17.29	17.37
4223	NYSE	VAL	Thu, Dec 18, 2008	17.90	17.90	17.49	17.68
4222	NYSE	VAL	Wed, Dec 17, 2008	17.46	17.91	17.37	17.73
4221	NYSE	VAL	Tue, Dec 16, 2008	17.31	17.73	17.24	17.64
4220	NYSE	VAL	Mon, Dec 15, 2008	17.71	17.89	16.93	17.09
4219	NYSE	VAL	Fri, Dec 12, 2008	16.50	17.74	16.40	17.63
4218	NYSE	VAL	Thu, Dec 11, 2008	17.16	17.52	16.64	16.79
4217	NYSE	VAL	Wed, Dec 10, 2008	17.16	17.56	17.05	17.24
4216	NYSE	VAL	Tue, Dec 9, 2008	17.66	17.99	16.91	16.97
4215	NYSE	VAL	Mon, Dec 8, 2008	18.02	18.18	17.38	17.81
4214	NYSE	VAL	Fri, Dec 5, 2008	17.29	17.90	16.67	17.71
4213	NYSE	VAL	Thu, Dec 4, 2008	17.62	18.09	17.00	17.35
4212	NYSE	VAL	Wed, Dec 3, 2008	17.70	18.06	17.24	17.80
4211	NYSE	VAL	Tue, Dec 2, 2008	17.44	18.07	17.18	18.03
4210	NYSE	VAL	Mon, Dec 1, 2008	18.95	19.09	17.08	17.09
4209	NYSE	VAL	Fri, Nov 28, 2008	19.26	19.69	19.12	19.62
4208	NYSE	VAL	Wed, Nov 26, 2008	17.96	19.57	17.66	19.53
4207	NYSE	VAL	Tue, Nov 25, 2008	17.44	18.42	17.11	18.29
4206	NYSE	VAL	Mon, Nov 24, 2008	15.39	17.84	14.77	17.49
4205	NYSE	VAL	Fri, Nov 21, 2008	14.86	15.27	14.52	15.26
4204	NYSE	VAL	Thu, Nov 20, 2008	15.54	16.26	14.47	14.57
4203	NYSE	VAL	Wed, Nov 19, 2008	17.30	17.41	15.78	15.82
4202	NYSE	VAL	Tue, Nov 18, 2008	17.85	17.85	16.67	17.29
4201	NYSE	VAL	Mon, Nov 17, 2008	17.16	18.20	17.03	17.45
4200	NYSE	VAL	Fri, Nov 14, 2008	17.51	18.35	17.23	17.29
4199	NYSE	VAL	Thu, Nov 13, 2008	17.53	17.84	16.49	17.70
4198	NYSE	VAL	Wed, Nov 12, 2008	18.05	18.20	17.47	17.47
4197	NYSE	VAL	Tue, Nov 11, 2008	18.82	18.98	18.12	18.36
4196	NYSE	VAL	Mon, Nov 10, 2008	20.06	20.14	18.75	19.06
4195	NYSE	VAL	Fri, Nov 7, 2008	19.40	20.13	19.05	19.62
4194	NYSE	VAL	Thu, Nov 6, 2008	19.74	20.14	19.24	19.26
4193	NYSE	VAL	Wed, Nov 5, 2008	20.39	20.65	19.79	19.84
4192	NYSE	VAL	Tue, Nov 4, 2008	21.31	21.32	20.49	20.65
4191	NYSE	VAL	Mon, Nov 3, 2008	20.38	21.10	20.25	20.89
4190	NYSE	VAL	Fri, Oct 31, 2008	19.80	20.60	19.40	20.45
4189	NYSE	VAL	Thu, Oct 30, 2008	19.16	19.80	18.42	19.80
4188	NYSE	VAL	Wed, Oct 29, 2008	18.21	19.40	18.08	18.80
4187	NYSE	VAL	Tue, Oct 28, 2008	17.27	18.33	16.02	18.25
4186	NYSE	VAL	Mon, Oct 27, 2008	17.97	18.67	16.96	16.96
4185	NYSE	VAL	Fri, Oct 24, 2008	17.71	19.18	17.46	18.37
4184	NYSE	VAL	Thu, Oct 23, 2008	19.19	19.97	18.08	19.19
4183	NYSE	VAL	Wed, Oct 22, 2008	19.90	20.09	18.71	19.09
4182	NYSE	VAL	Tue, Oct 21, 2008	19.90	21.09	19.80	20.50
4181	NYSE	VAL	Mon, Oct 20, 2008	19.65	20.25	19.04	20.21
4180	NYSE	VAL	Fri, Oct 17, 2008	19.42	20.28	18.81	19.50
4179	NYSE	VAL	Thu, Oct 16, 2008	18.12	20.14	17.95	20.12
4178	NYSE	VAL	Wed, Oct 15, 2008	18.78	19.05	17.90	18.01
4177	NYSE	VAL	Tue, Oct 14, 2008	20.29	20.57	18.65	19.03
4176	NYSE	VAL	Mon, Oct 13, 2008	18.41	19.76	18.05	19.76
4175	NYSE	VAL	Fri, Oct 10, 2008	17.39	18.51	16.41	17.79
4174	NYSE	VAL	Thu, Oct 9, 2008	19.43	19.90	17.95	18.06
4173	NYSE	VAL	Wed, Oct 8, 2008	18.17	19.92	17.64	19.31
4172	NYSE	VAL	Tue, Oct 7, 2008	20.02	20.37	18.78	18.78
4171	NYSE	VAL	Mon, Oct 6, 2008	20.09	20.34	18.84	19.86
4170	NYSE	VAL	Fri, Oct 3, 2008	21.19	21.54	20.54	20.60
4169	NYSE	VAL	Thu, Oct 2, 2008	22.19	22.19	20.96	20.98
4168	NYSE	VAL	Wed, Oct 1, 2008	21.92	22.50	21.81	22.20
4167	NYSE	VAL	Tue, Sep 30, 2008	21.93	22.36	21.74	22.29
4166	NYSE	VAL	Mon, Sep 29, 2008	22.94	23.20	21.71	21.83
4165	NYSE	VAL	Fri, Sep 26, 2008	22.60	23.54	22.45	23.41
4164	NYSE	VAL	Thu, Sep 25, 2008	22.89	23.18	22.50	22.91
4163	NYSE	VAL	Wed, Sep 24, 2008	23.49	23.49	22.64	22.77
4162	NYSE	VAL	Tue, Sep 23, 2008	23.71	23.85	23.07	23.18
4161	NYSE	VAL	Mon, Sep 22, 2008	24.42	24.42	23.43	23.50
4160	NYSE	VAL	Fri, Sep 19, 2008	23.81	24.85	23.81	24.60
4159	NYSE	VAL	Thu, Sep 18, 2008	23.01	23.57	22.28	23.19
4158	NYSE	VAL	Wed, Sep 17, 2008	23.25	23.49	22.73	22.73
4157	NYSE	VAL	Tue, Sep 16, 2008	22.85	23.66	22.68	23.63
4156	NYSE	VAL	Mon, Sep 15, 2008	22.81	23.91	22.13	23.33
4155	NYSE	VAL	Fri, Sep 12, 2008	23.56	24.13	23.41	23.57
4154	NYSE	VAL	Thu, Sep 11, 2008	22.73	23.84	22.45	23.74
4153	NYSE	VAL	Wed, Sep 10, 2008	23.04	23.30	22.40	23.08
4152	NYSE	VAL	Tue, Sep 9, 2008	23.53	23.92	22.83	22.83
4151	NYSE	VAL	Mon, Sep 8, 2008	23.65	24.31	23.23	23.56
4150	NYSE	VAL	Fri, Sep 5, 2008	23.01	23.32	22.54	23.22
4149	NYSE	VAL	Thu, Sep 4, 2008	24.19	24.24	23.20	23.29
4148	NYSE	VAL	Wed, Sep 3, 2008	23.86	24.50	23.86	24.31
4147	NYSE	VAL	Tue, Sep 2, 2008	23.79	24.45	23.74	23.93
4146	NYSE	VAL	Fri, Aug 29, 2008	23.88	24.07	23.64	23.66
4145	NYSE	VAL	Thu, Aug 28, 2008	23.92	24.18	23.87	24.05
4144	NYSE	VAL	Wed, Aug 27, 2008	23.56	23.83	23.39	23.75
4143	NYSE	VAL	Tue, Aug 26, 2008	23.44	23.64	23.35	23.47
4142	NYSE	VAL	Mon, Aug 25, 2008	23.80	23.88	23.38	23.46
4141	NYSE	VAL	Fri, Aug 22, 2008	23.94	24.26	23.85	23.97
4140	NYSE	VAL	Thu, Aug 21, 2008	23.85	24.03	23.69	23.84
4139	NYSE	VAL	Wed, Aug 20, 2008	24.12	24.12	23.66	23.89
4138	NYSE	VAL	Tue, Aug 19, 2008	24.27	24.41	23.85	23.95
4137	NYSE	VAL	Mon, Aug 18, 2008	24.43	24.83	24.22	24.30
4136	NYSE	VAL	Fri, Aug 15, 2008	24.64	24.95	24.37	24.44
4135	NYSE	VAL	Thu, Aug 14, 2008	24.42	24.66	24.30	24.59
4134	NYSE	VAL	Wed, Aug 13, 2008	24.14	24.65	24.09	24.49
4133	NYSE	VAL	Tue, Aug 12, 2008	24.48	24.66	24.08	24.24
4132	NYSE	VAL	Mon, Aug 11, 2008	23.14	24.91	23.14	24.47
4131	NYSE	VAL	Fri, Aug 8, 2008	22.74	23.97	22.62	23.63
4130	NYSE	VAL	Thu, Aug 7, 2008	22.73	23.55	22.63	22.67
4129	NYSE	VAL	Wed, Aug 6, 2008	22.65	23.02	22.39	22.92
4128	NYSE	VAL	Tue, Aug 5, 2008	21.51	22.84	21.45	22.75
4127	NYSE	VAL	Mon, Aug 4, 2008	21.66	21.73	21.13	21.31
4126	NYSE	VAL	Fri, Aug 1, 2008	21.79	21.92	21.57	21.74
4125	NYSE	VAL	Thu, Jul 31, 2008	21.79	22.02	21.61	21.67
4124	NYSE	VAL	Wed, Jul 30, 2008	21.85	21.99	21.47	21.92
4123	NYSE	VAL	Tue, Jul 29, 2008	21.10	21.73	21.01	21.72
4122	NYSE	VAL	Mon, Jul 28, 2008	21.24	21.24	20.93	21.02
4121	NYSE	VAL	Fri, Jul 25, 2008	21.03	21.40	20.64	21.25
4120	NYSE	VAL	Thu, Jul 24, 2008	21.80	21.95	20.81	20.84
4119	NYSE	VAL	Wed, Jul 23, 2008	21.46	21.98	21.29	21.69
4118	NYSE	VAL	Tue, Jul 22, 2008	20.70	21.48	20.52	21.45
4117	NYSE	VAL	Mon, Jul 21, 2008	21.22	21.42	20.90	21.02
4116	NYSE	VAL	Fri, Jul 18, 2008	20.65	21.22	20.44	21.05
4115	NYSE	VAL	Thu, Jul 17, 2008	19.94	20.74	19.87	20.59
4114	NYSE	VAL	Wed, Jul 16, 2008	19.21	19.82	18.85	19.74
4113	NYSE	VAL	Tue, Jul 15, 2008	18.73	19.35	18.28	19.11
4112	NYSE	VAL	Mon, Jul 14, 2008	19.00	19.19	18.65	18.88
4111	NYSE	VAL	Fri, Jul 11, 2008	18.44	19.28	18.44	18.99
4110	NYSE	VAL	Thu, Jul 10, 2008	18.75	19.70	18.66	18.92
4109	NYSE	VAL	Wed, Jul 9, 2008	18.74	19.03	18.41	18.48
4108	NYSE	VAL	Tue, Jul 8, 2008	18.54	18.78	18.02	18.73
4107	NYSE	VAL	Mon, Jul 7, 2008	18.59	19.04	18.30	18.52
4106	NYSE	VAL	Thu, Jul 3, 2008	18.31	18.66	17.95	18.50
4105	NYSE	VAL	Wed, Jul 2, 2008	18.77	18.85	18.03	18.18
4104	NYSE	VAL	Tue, Jul 1, 2008	18.74	18.89	18.45	18.84
4103	NYSE	VAL	Mon, Jun 30, 2008	18.85	19.20	18.71	18.91
4102	NYSE	VAL	Fri, Jun 27, 2008	19.02	19.24	18.82	18.90
4101	NYSE	VAL	Thu, Jun 26, 2008	19.47	19.47	18.87	19.12
4100	NYSE	VAL	Wed, Jun 25, 2008	19.24	19.81	19.17	19.62
4099	NYSE	VAL	Tue, Jun 24, 2008	19.63	19.84	19.10	19.11
4098	NYSE	VAL	Mon, Jun 23, 2008	19.90	20.13	19.74	19.78
4097	NYSE	VAL	Fri, Jun 20, 2008	20.02	20.18	19.68	19.77
4096	NYSE	VAL	Thu, Jun 19, 2008	20.15	20.24	19.84	20.04
4095	NYSE	VAL	Wed, Jun 18, 2008	20.00	20.22	19.63	20.18
4094	NYSE	VAL	Tue, Jun 17, 2008	20.47	20.52	19.89	20.13
4093	NYSE	VAL	Mon, Jun 16, 2008	20.89	21.19	20.49	20.52
4092	NYSE	VAL	Fri, Jun 13, 2008	20.77	21.27	20.70	21.12
4091	NYSE	VAL	Thu, Jun 12, 2008	20.37	20.91	20.31	20.59
4090	NYSE	VAL	Wed, Jun 11, 2008	21.00	21.23	20.34	20.34
4089	NYSE	VAL	Tue, Jun 10, 2008	20.58	21.13	20.33	21.05
4088	NYSE	VAL	Mon, Jun 9, 2008	21.22	21.34	20.58	20.69
4087	NYSE	VAL	Fri, Jun 6, 2008	22.17	22.28	21.21	21.23
4086	NYSE	VAL	Thu, Jun 5, 2008	22.27	22.48	22.10	22.38
4085	NYSE	VAL	Wed, Jun 4, 2008	21.91	22.31	21.91	22.12
4084	NYSE	VAL	Tue, Jun 3, 2008	21.37	22.20	21.07	21.95
4083	NYSE	VAL	Mon, Jun 2, 2008	22.43	22.53	22.28	22.45
4082	NYSE	VAL	Fri, May 30, 2008	22.37	22.59	22.17	22.56
4081	NYSE	VAL	Thu, May 29, 2008	21.95	22.49	21.79	22.29
4080	NYSE	VAL	Wed, May 28, 2008	21.52	21.98	21.38	21.95
4079	NYSE	VAL	Tue, May 27, 2008	21.60	21.60	21.04	21.39
4078	NYSE	VAL	Fri, May 23, 2008	21.69	21.79	21.14	21.57
4077	NYSE	VAL	Thu, May 22, 2008	21.98	22.18	21.80	21.88
4076	NYSE	VAL	Wed, May 21, 2008	22.09	22.36	21.79	21.98
4075	NYSE	VAL	Tue, May 20, 2008	22.44	22.44	21.79	22.09
4074	NYSE	VAL	Mon, May 19, 2008	22.63	22.66	22.25	22.47
4073	NYSE	VAL	Fri, May 16, 2008	22.68	22.68	21.96	22.56
4072	NYSE	VAL	Thu, May 15, 2008	21.92	22.51	21.71	22.49
4071	NYSE	VAL	Wed, May 14, 2008	21.66	22.21	21.53	22.01
4070	NYSE	VAL	Tue, May 13, 2008	21.82	22.05	21.53	21.80
4069	NYSE	VAL	Mon, May 12, 2008	20.49	22.17	20.01	21.88
4068	NYSE	VAL	Fri, May 9, 2008	22.20	22.34	21.67	21.87
4067	NYSE	VAL	Thu, May 8, 2008	22.37	22.55	22.07	22.48
4066	NYSE	VAL	Wed, May 7, 2008	22.34	22.52	22.19	22.24
4065	NYSE	VAL	Tue, May 6, 2008	22.01	22.46	21.91	22.36
4064	NYSE	VAL	Mon, May 5, 2008	22.14	22.29	21.83	22.23
4063	NYSE	VAL	Fri, May 2, 2008	22.17	22.41	21.90	22.26
4062	NYSE	VAL	Thu, May 1, 2008	22.04	22.08	21.67	22.05
4061	NYSE	VAL	Wed, Apr 30, 2008	22.14	22.42	21.93	21.98
4060	NYSE	VAL	Tue, Apr 29, 2008	21.95	22.21	21.66	22.14
4059	NYSE	VAL	Mon, Apr 28, 2008	22.13	22.39	21.83	22.03
4058	NYSE	VAL	Fri, Apr 25, 2008	21.70	22.03	21.43	22.03
4057	NYSE	VAL	Thu, Apr 24, 2008	21.52	21.90	21.11	21.59
4056	NYSE	VAL	Wed, Apr 23, 2008	22.22	22.22	21.37	21.42
4055	NYSE	VAL	Tue, Apr 22, 2008	21.95	22.75	21.63	22.15
4054	NYSE	VAL	Mon, Apr 21, 2008	21.34	22.05	21.34	22.02
4053	NYSE	VAL	Fri, Apr 18, 2008	21.15	21.56	20.88	21.55
4052	NYSE	VAL	Thu, Apr 17, 2008	21.04	21.08	20.51	20.89
4051	NYSE	VAL	Wed, Apr 16, 2008	20.58	21.20	20.47	21.17
4050	NYSE	VAL	Tue, Apr 15, 2008	20.68	20.68	20.08	20.39
4049	NYSE	VAL	Mon, Apr 14, 2008	20.69	20.95	20.47	20.52
4048	NYSE	VAL	Fri, Apr 11, 2008	20.90	21.53	20.25	20.65
4047	NYSE	VAL	Thu, Apr 10, 2008	21.80	22.08	21.54	22.05
4046	NYSE	VAL	Wed, Apr 9, 2008	21.92	22.04	21.58	21.68
4045	NYSE	VAL	Tue, Apr 8, 2008	21.67	22.03	21.58	21.98
4044	NYSE	VAL	Mon, Apr 7, 2008	22.07	22.07	21.66	21.78
4043	NYSE	VAL	Fri, Apr 4, 2008	21.50	21.98	21.22	21.83
4042	NYSE	VAL	Thu, Apr 3, 2008	21.28	21.54	21.10	21.43
4041	NYSE	VAL	Wed, Apr 2, 2008	21.01	21.61	20.81	21.40
4040	NYSE	VAL	Tue, Apr 1, 2008	19.84	21.00	19.76	20.90
4039	NYSE	VAL	Mon, Mar 31, 2008	19.33	19.87	19.19	19.84
4038	NYSE	VAL	Fri, Mar 28, 2008	19.48	19.61	19.14	19.25
4037	NYSE	VAL	Thu, Mar 27, 2008	19.93	19.96	19.44	19.52
4036	NYSE	VAL	Wed, Mar 26, 2008	19.98	20.02	19.56	19.75
4035	NYSE	VAL	Tue, Mar 25, 2008	20.12	20.39	19.79	20.06
4034	NYSE	VAL	Mon, Mar 24, 2008	19.54	20.21	19.02	19.99
4033	NYSE	VAL	Thu, Mar 20, 2008	19.25	19.70	19.03	19.54
4032	NYSE	VAL	Wed, Mar 19, 2008	19.78	20.05	19.24	19.24
4031	NYSE	VAL	Tue, Mar 18, 2008	19.47	19.84	19.17	19.78
4030	NYSE	VAL	Mon, Mar 17, 2008	19.69	19.97	19.21	19.34
4029	NYSE	VAL	Fri, Mar 14, 2008	20.50	20.50	19.62	20.04
4028	NYSE	VAL	Thu, Mar 13, 2008	19.75	20.72	19.60	20.44
4027	NYSE	VAL	Wed, Mar 12, 2008	20.33	20.53	20.08	20.11
4026	NYSE	VAL	Tue, Mar 11, 2008	19.80	20.24	19.47	20.23
4025	NYSE	VAL	Mon, Mar 10, 2008	19.98	20.08	19.26	19.26
4024	NYSE	VAL	Fri, Mar 7, 2008	20.16	20.40	19.35	20.06
4023	NYSE	VAL	Thu, Mar 6, 2008	21.07	21.32	20.90	20.94
4022	NYSE	VAL	Wed, Mar 5, 2008	21.27	21.44	20.91	21.15
4021	NYSE	VAL	Tue, Mar 4, 2008	21.69	21.89	21.16	21.18
4020	NYSE	VAL	Mon, Mar 3, 2008	21.69	22.02	21.48	21.96
4019	NYSE	VAL	Fri, Feb 29, 2008	22.11	22.23	21.55	21.69
4018	NYSE	VAL	Thu, Feb 28, 2008	22.52	22.73	22.16	22.31
4017	NYSE	VAL	Wed, Feb 27, 2008	22.66	23.04	22.41	22.68
4016	NYSE	VAL	Tue, Feb 26, 2008	23.13	23.27	22.75	22.80
4015	NYSE	VAL	Mon, Feb 25, 2008	22.20	23.26	22.18	23.25
4014	NYSE	VAL	Fri, Feb 22, 2008	22.39	22.44	21.86	22.33
4013	NYSE	VAL	Thu, Feb 21, 2008	22.92	23.00	22.23	22.37
4012	NYSE	VAL	Wed, Feb 20, 2008	22.21	22.89	22.08	22.88
4011	NYSE	VAL	Tue, Feb 19, 2008	22.48	22.71	22.27	22.32
4010	NYSE	VAL	Fri, Feb 15, 2008	21.91	22.20	21.86	22.17
4009	NYSE	VAL	Thu, Feb 14, 2008	21.93	22.20	21.89	22.09
4008	NYSE	VAL	Wed, Feb 13, 2008	22.02	22.19	21.74	21.94
4007	NYSE	VAL	Tue, Feb 12, 2008	22.05	22.31	21.65	21.86
4006	NYSE	VAL	Mon, Feb 11, 2008	21.93	22.39	21.00	21.95
4005	NYSE	VAL	Fri, Feb 8, 2008	20.22	20.77	20.15	20.69
4004	NYSE	VAL	Thu, Feb 7, 2008	19.90	20.66	19.70	20.33
4003	NYSE	VAL	Wed, Feb 6, 2008	19.98	20.55	19.76	20.05
4002	NYSE	VAL	Tue, Feb 5, 2008	20.18	20.45	19.85	19.85
4001	NYSE	VAL	Mon, Feb 4, 2008	20.65	20.68	20.33	20.51
4000	NYSE	VAL	Fri, Feb 1, 2008	20.14	20.66	20.00	20.65
3999	NYSE	VAL	Thu, Jan 31, 2008	19.19	20.21	19.10	20.20
3998	NYSE	VAL	Wed, Jan 30, 2008	19.21	19.99	19.12	19.41
3997	NYSE	VAL	Tue, Jan 29, 2008	18.90	19.42	18.88	19.36
3996	NYSE	VAL	Mon, Jan 28, 2008	18.27	18.99	18.10	18.87
3995	NYSE	VAL	Fri, Jan 25, 2008	18.55	19.01	18.26	18.35
3994	NYSE	VAL	Thu, Jan 24, 2008	18.97	19.20	17.94	18.45
3993	NYSE	VAL	Wed, Jan 23, 2008	17.95	18.88	17.56	18.81
3992	NYSE	VAL	Tue, Jan 22, 2008	17.38	18.50	17.38	18.32
3991	NYSE	VAL	Fri, Jan 18, 2008	18.57	18.69	17.92	18.13
3990	NYSE	VAL	Thu, Jan 17, 2008	19.44	19.48	18.53	18.55
3989	NYSE	VAL	Wed, Jan 16, 2008	19.15	19.40	18.83	19.32
3988	NYSE	VAL	Tue, Jan 15, 2008	19.67	19.81	18.96	19.19
3987	NYSE	VAL	Mon, Jan 14, 2008	20.02	20.15	19.55	19.93
3986	NYSE	VAL	Fri, Jan 11, 2008	20.42	20.42	19.73	19.86
3985	NYSE	VAL	Thu, Jan 10, 2008	20.36	20.68	20.06	20.56
3984	NYSE	VAL	Wed, Jan 9, 2008	20.68	20.89	20.07	20.66
3983	NYSE	VAL	Tue, Jan 8, 2008	20.45	21.42	20.27	20.67
3982	NYSE	VAL	Mon, Jan 7, 2008	20.54	20.73	19.43	20.41
3981	NYSE	VAL	Fri, Jan 4, 2008	21.75	21.88	21.35	21.40
3980	NYSE	VAL	Thu, Jan 3, 2008	22.59	22.59	21.95	22.00
3979	NYSE	VAL	Wed, Jan 2, 2008	22.41	22.53	22.02	22.50
3978	NYSE	VAL	Mon, Dec 31, 2007	22.71	22.80	22.54	22.54
3977	NYSE	VAL	Fri, Dec 28, 2007	22.78	23.00	22.63	22.79
3976	NYSE	VAL	Thu, Dec 27, 2007	22.95	23.04	22.62	22.76
3975	NYSE	VAL	Wed, Dec 26, 2007	22.81	23.17	22.81	22.99
3974	NYSE	VAL	Mon, Dec 24, 2007	22.57	23.20	22.46	23.20
3973	NYSE	VAL	Fri, Dec 21, 2007	22.91	22.91	22.13	22.47
3972	NYSE	VAL	Thu, Dec 20, 2007	22.29	22.45	21.99	22.26
3971	NYSE	VAL	Wed, Dec 19, 2007	22.40	22.49	22.08	22.17
3970	NYSE	VAL	Tue, Dec 18, 2007	22.61	22.64	22.00	22.41
3969	NYSE	VAL	Mon, Dec 17, 2007	23.16	23.16	22.45	22.45
3968	NYSE	VAL	Fri, Dec 14, 2007	23.16	23.32	22.86	23.25
3967	NYSE	VAL	Thu, Dec 13, 2007	23.21	23.46	22.95	23.46
3966	NYSE	VAL	Wed, Dec 12, 2007	23.44	23.55	23.10	23.27
3965	NYSE	VAL	Tue, Dec 11, 2007	23.85	24.05	22.99	22.99
3964	NYSE	VAL	Mon, Dec 10, 2007	23.72	23.98	23.50	23.83
3963	NYSE	VAL	Fri, Dec 7, 2007	23.54	23.74	23.40	23.70
3962	NYSE	VAL	Thu, Dec 6, 2007	22.72	23.44	22.72	23.44
3961	NYSE	VAL	Wed, Dec 5, 2007	22.61	23.00	22.44	22.84
3960	NYSE	VAL	Tue, Dec 4, 2007	22.22	22.58	22.15	22.37
3959	NYSE	VAL	Mon, Dec 3, 2007	22.37	22.67	22.08	22.37
3958	NYSE	VAL	Fri, Nov 30, 2007	22.47	22.66	22.19	22.54
3957	NYSE	VAL	Thu, Nov 29, 2007	22.01	22.32	21.95	22.20
3956	NYSE	VAL	Wed, Nov 28, 2007	21.94	22.31	21.94	22.13
3955	NYSE	VAL	Tue, Nov 27, 2007	21.91	22.04	21.64	21.93
3954	NYSE	VAL	Mon, Nov 26, 2007	22.82	22.82	21.86	21.88
3953	NYSE	VAL	Fri, Nov 23, 2007	22.46	23.01	22.46	22.78
3952	NYSE	VAL	Wed, Nov 21, 2007	21.98	22.83	21.79	22.47
3951	NYSE	VAL	Tue, Nov 20, 2007	24.27	24.30	21.87	22.04
3950	NYSE	VAL	Mon, Nov 19, 2007	24.51	25.20	23.54	24.32
3949	NYSE	VAL	Fri, Nov 16, 2007	25.21	26.20	25.18	26.04
3948	NYSE	VAL	Thu, Nov 15, 2007	25.34	25.36	24.77	25.03
3947	NYSE	VAL	Wed, Nov 14, 2007	25.48	25.63	25.23	25.32
3946	NYSE	VAL	Tue, Nov 13, 2007	25.22	25.32	24.97	25.29
3945	NYSE	VAL	Mon, Nov 12, 2007	24.81	25.51	24.81	25.07
3944	NYSE	VAL	Fri, Nov 9, 2007	24.72	25.39	24.50	24.95
3943	NYSE	VAL	Thu, Nov 8, 2007	24.08	25.16	23.82	25.07
3942	NYSE	VAL	Wed, Nov 7, 2007	24.69	24.74	23.94	23.99
3941	NYSE	VAL	Tue, Nov 6, 2007	24.25	24.95	24.06	24.92
3940	NYSE	VAL	Mon, Nov 5, 2007	23.97	24.41	23.97	24.22
3939	NYSE	VAL	Fri, Nov 2, 2007	24.46	24.69	23.92	24.25
3938	NYSE	VAL	Thu, Nov 1, 2007	24.76	24.88	24.26	24.43
3937	NYSE	VAL	Wed, Oct 31, 2007	24.33	25.09	24.25	25.03
3936	NYSE	VAL	Tue, Oct 30, 2007	24.45	24.73	24.24	24.27
3935	NYSE	VAL	Mon, Oct 29, 2007	24.72	24.91	24.45	24.61
3934	NYSE	VAL	Fri, Oct 26, 2007	25.03	25.10	24.53	24.57
3933	NYSE	VAL	Thu, Oct 25, 2007	25.07	25.28	24.56	24.81
3932	NYSE	VAL	Wed, Oct 24, 2007	25.25	25.36	25.01	25.15
3931	NYSE	VAL	Tue, Oct 23, 2007	25.41	25.46	24.93	25.46
3930	NYSE	VAL	Mon, Oct 22, 2007	25.04	25.48	25.00	25.31
3929	NYSE	VAL	Fri, Oct 19, 2007	25.66	25.79	25.31	25.31
3928	NYSE	VAL	Thu, Oct 18, 2007	26.11	26.33	25.61	25.67
3927	NYSE	VAL	Wed, Oct 17, 2007	25.43	25.88	25.25	25.48
3926	NYSE	VAL	Tue, Oct 16, 2007	25.34	25.49	25.00	25.29
3925	NYSE	VAL	Mon, Oct 15, 2007	25.46	25.49	25.10	25.32
3924	NYSE	VAL	Fri, Oct 12, 2007	25.47	25.64	25.42	25.48
3923	NYSE	VAL	Thu, Oct 11, 2007	25.71	25.94	25.16	25.32
3922	NYSE	VAL	Wed, Oct 10, 2007	25.99	25.99	25.49	25.61
3921	NYSE	VAL	Tue, Oct 9, 2007	26.09	26.11	25.75	25.98
3920	NYSE	VAL	Mon, Oct 8, 2007	25.84	28.33	25.65	26.04
3919	NYSE	VAL	Fri, Oct 5, 2007	25.84	25.90	25.58	25.83
3918	NYSE	VAL	Thu, Oct 4, 2007	25.63	25.67	25.52	25.61
3917	NYSE	VAL	Wed, Oct 3, 2007	25.65	25.76	25.38	25.59
3916	NYSE	VAL	Tue, Oct 2, 2007	24.30	26.30	24.00	25.83
3915	NYSE	VAL	Mon, Oct 1, 2007	27.29	27.34	26.99	27.11
3914	NYSE	VAL	Fri, Sep 28, 2007	27.17	27.34	27.03	27.21
3913	NYSE	VAL	Thu, Sep 27, 2007	26.61	27.10	26.57	27.10
3912	NYSE	VAL	Wed, Sep 26, 2007	26.24	26.67	26.00	26.57
3911	NYSE	VAL	Tue, Sep 25, 2007	26.50	26.60	26.02	26.23
3910	NYSE	VAL	Mon, Sep 24, 2007	26.93	26.95	26.52	26.71
3909	NYSE	VAL	Fri, Sep 21, 2007	27.46	27.53	26.66	26.92
3908	NYSE	VAL	Thu, Sep 20, 2007	28.00	28.00	27.47	27.53
3907	NYSE	VAL	Wed, Sep 19, 2007	27.89	28.28	27.79	27.98
3906	NYSE	VAL	Tue, Sep 18, 2007	27.40	27.77	27.13	27.77
3905	NYSE	VAL	Mon, Sep 17, 2007	27.31	27.59	27.20	27.20
3904	NYSE	VAL	Fri, Sep 14, 2007	26.75	27.55	26.75	27.43
3903	NYSE	VAL	Thu, Sep 13, 2007	27.22	27.32	26.84	27.01
3902	NYSE	VAL	Wed, Sep 12, 2007	27.27	27.36	26.96	27.01
3901	NYSE	VAL	Tue, Sep 11, 2007	27.03	27.42	26.78	27.29
3900	NYSE	VAL	Mon, Sep 10, 2007	27.42	27.56	26.70	26.97
3899	NYSE	VAL	Fri, Sep 7, 2007	27.13	27.50	27.12	27.35
3898	NYSE	VAL	Thu, Sep 6, 2007	27.17	27.53	27.06	27.52
3897	NYSE	VAL	Wed, Sep 5, 2007	27.20	27.39	26.96	27.15
3896	NYSE	VAL	Tue, Sep 4, 2007	27.00	27.47	26.72	27.43
3895	NYSE	VAL	Fri, Aug 31, 2007	27.00	27.04	26.57	26.97
3894	NYSE	VAL	Thu, Aug 30, 2007	26.37	26.94	26.34	26.73
3893	NYSE	VAL	Wed, Aug 29, 2007	26.25	26.72	26.22	26.64
3892	NYSE	VAL	Tue, Aug 28, 2007	26.37	26.47	26.10	26.14
3891	NYSE	VAL	Mon, Aug 27, 2007	26.79	26.84	26.41	26.58
3890	NYSE	VAL	Fri, Aug 24, 2007	26.27	26.78	26.27	26.78
3889	NYSE	VAL	Thu, Aug 23, 2007	26.96	27.04	26.15	26.36
3888	NYSE	VAL	Wed, Aug 22, 2007	26.43	26.93	26.36	26.89
3887	NYSE	VAL	Tue, Aug 21, 2007	26.39	26.65	26.10	26.16
3886	NYSE	VAL	Mon, Aug 20, 2007	26.62	26.69	26.00	26.44
3885	NYSE	VAL	Fri, Aug 17, 2007	27.30	27.56	26.27	26.61
3884	NYSE	VAL	Thu, Aug 16, 2007	26.54	27.20	26.18	26.56
3883	NYSE	VAL	Wed, Aug 15, 2007	27.50	27.76	26.88	26.90
3882	NYSE	VAL	Tue, Aug 14, 2007	27.95	28.41	27.53	27.55
3881	NYSE	VAL	Mon, Aug 13, 2007	28.99	29.00	27.74	27.74
3880	NYSE	VAL	Fri, Aug 10, 2007	28.40	28.40	27.54	27.68
3879	NYSE	VAL	Thu, Aug 9, 2007	27.99	29.06	27.71	28.91
3878	NYSE	VAL	Wed, Aug 8, 2007	27.96	29.00	27.96	28.53
3877	NYSE	VAL	Tue, Aug 7, 2007	27.67	27.82	27.53	27.74
3876	NYSE	VAL	Mon, Aug 6, 2007	27.90	27.99	27.44	27.88
3875	NYSE	VAL	Fri, Aug 3, 2007	28.11	28.13	27.69	27.73
3874	NYSE	VAL	Thu, Aug 2, 2007	28.06	28.19	27.85	28.08
3873	NYSE	VAL	Wed, Aug 1, 2007	27.48	28.04	27.35	27.98
3872	NYSE	VAL	Tue, Jul 31, 2007	27.96	28.24	27.53	27.59
3871	NYSE	VAL	Mon, Jul 30, 2007	27.53	27.85	27.07	27.69
3870	NYSE	VAL	Fri, Jul 27, 2007	27.90	28.11	27.45	27.46
3869	NYSE	VAL	Thu, Jul 26, 2007	28.17	28.23	27.63	27.92
3868	NYSE	VAL	Wed, Jul 25, 2007	28.73	28.78	28.22	28.57
3867	NYSE	VAL	Tue, Jul 24, 2007	28.53	28.87	28.49	28.56
3866	NYSE	VAL	Mon, Jul 23, 2007	28.76	29.00	28.76	28.83
3865	NYSE	VAL	Fri, Jul 20, 2007	28.95	28.95	28.45	28.75
3864	NYSE	VAL	Thu, Jul 19, 2007	28.74	29.34	28.64	28.98
3863	NYSE	VAL	Wed, Jul 18, 2007	28.26	28.57	28.26	28.52
3862	NYSE	VAL	Tue, Jul 17, 2007	28.59	28.73	28.42	28.44
3861	NYSE	VAL	Mon, Jul 16, 2007	28.50	28.77	28.36	28.49
3860	NYSE	VAL	Fri, Jul 13, 2007	28.74	28.87	28.55	28.64
3859	NYSE	VAL	Thu, Jul 12, 2007	28.48	28.87	28.41	28.82
3858	NYSE	VAL	Wed, Jul 11, 2007	27.91	28.28	27.85	28.28
3857	NYSE	VAL	Tue, Jul 10, 2007	28.66	28.66	27.82	27.84
3856	NYSE	VAL	Mon, Jul 9, 2007	28.95	28.95	28.33	28.91
3855	NYSE	VAL	Fri, Jul 6, 2007	28.57	29.07	28.43	28.98
3854	NYSE	VAL	Thu, Jul 5, 2007	28.56	28.60	28.45	28.53
3853	NYSE	VAL	Tue, Jul 3, 2007	28.67	28.71	28.51	28.61
3852	NYSE	VAL	Mon, Jul 2, 2007	28.49	28.68	28.37	28.68
3851	NYSE	VAL	Fri, Jun 29, 2007	28.40	28.67	28.31	28.41
3850	NYSE	VAL	Thu, Jun 28, 2007	28.13	28.47	28.09	28.35
3849	NYSE	VAL	Wed, Jun 27, 2007	27.93	28.19	27.83	28.14
3848	NYSE	VAL	Tue, Jun 26, 2007	28.32	28.49	27.99	28.11
3847	NYSE	VAL	Mon, Jun 25, 2007	27.97	28.32	27.97	28.21
3846	NYSE	VAL	Fri, Jun 22, 2007	28.15	28.34	27.86	27.91
3845	NYSE	VAL	Thu, Jun 21, 2007	28.05	28.28	27.91	28.28
3844	NYSE	VAL	Wed, Jun 20, 2007	29.03	29.03	28.09	28.15
3843	NYSE	VAL	Tue, Jun 19, 2007	28.71	29.12	28.35	29.03
3842	NYSE	VAL	Mon, Jun 18, 2007	28.48	28.94	28.32	28.87
3841	NYSE	VAL	Fri, Jun 15, 2007	28.25	28.62	28.15	28.30
3840	NYSE	VAL	Thu, Jun 14, 2007	28.05	28.29	27.95	28.09
3839	NYSE	VAL	Wed, Jun 13, 2007	27.84	28.04	27.65	27.98
3838	NYSE	VAL	Tue, Jun 12, 2007	27.90	28.06	27.64	27.69
3837	NYSE	VAL	Mon, Jun 11, 2007	27.93	28.12	27.69	28.07
3836	NYSE	VAL	Fri, Jun 8, 2007	27.64	27.98	27.47	27.94
3835	NYSE	VAL	Thu, Jun 7, 2007	28.15	28.17	27.61	27.70
3834	NYSE	VAL	Wed, Jun 6, 2007	28.80	28.80	28.14	28.28
3833	NYSE	VAL	Tue, Jun 5, 2007	29.08	29.11	28.84	28.94
3832	NYSE	VAL	Mon, Jun 4, 2007	29.09	29.22	28.97	29.19
3831	NYSE	VAL	Fri, Jun 1, 2007	28.87	29.58	28.77	29.22
3830	NYSE	VAL	Thu, May 31, 2007	29.09	29.09	28.68	28.89
3829	NYSE	VAL	Wed, May 30, 2007	28.39	28.65	28.07	28.65
3828	NYSE	VAL	Tue, May 29, 2007	28.51	28.72	28.36	28.52
3827	NYSE	VAL	Fri, May 25, 2007	27.95	28.45	27.81	28.39
3826	NYSE	VAL	Thu, May 24, 2007	28.43	28.45	27.87	27.92
3825	NYSE	VAL	Wed, May 23, 2007	28.51	28.65	28.25	28.43
3824	NYSE	VAL	Tue, May 22, 2007	28.78	28.88	28.36	28.53
3823	NYSE	VAL	Mon, May 21, 2007	28.55	28.80	28.55	28.78
3822	NYSE	VAL	Fri, May 18, 2007	28.98	28.98	28.54	28.66
3821	NYSE	VAL	Thu, May 17, 2007	28.97	29.24	28.80	28.97
3820	NYSE	VAL	Wed, May 16, 2007	28.70	29.09	28.69	29.09
3819	NYSE	VAL	Tue, May 15, 2007	29.00	29.16	28.62	28.66
3818	NYSE	VAL	Mon, May 14, 2007	28.14	29.35	28.14	29.07
3817	NYSE	VAL	Fri, May 11, 2007	27.90	27.98	27.72	27.96
3816	NYSE	VAL	Thu, May 10, 2007	27.98	28.04	27.61	27.80
3815	NYSE	VAL	Wed, May 9, 2007	27.80	28.15	27.78	28.05
3814	NYSE	VAL	Tue, May 8, 2007	27.88	28.01	27.62	27.93
3813	NYSE	VAL	Mon, May 7, 2007	27.85	28.11	27.78	27.94
3812	NYSE	VAL	Fri, May 4, 2007	27.79	27.85	27.66	27.78
3811	NYSE	VAL	Thu, May 3, 2007	27.40	27.73	27.34	27.69
3810	NYSE	VAL	Wed, May 2, 2007	27.16	27.44	27.16	27.39
3809	NYSE	VAL	Tue, May 1, 2007	27.01	27.17	26.88	27.09
3808	NYSE	VAL	Mon, Apr 30, 2007	27.39	27.39	26.99	27.04
3807	NYSE	VAL	Fri, Apr 27, 2007	27.38	27.42	27.10	27.30
3806	NYSE	VAL	Thu, Apr 26, 2007	27.62	27.62	27.24	27.39
3805	NYSE	VAL	Wed, Apr 25, 2007	27.40	27.67	27.27	27.58
3804	NYSE	VAL	Tue, Apr 24, 2007	27.52	27.54	27.13	27.29
3803	NYSE	VAL	Mon, Apr 23, 2007	27.59	28.12	27.36	27.53
3802	NYSE	VAL	Fri, Apr 20, 2007	27.48	27.77	26.88	27.69
3801	NYSE	VAL	Thu, Apr 19, 2007	27.22	27.62	26.95	27.40
3800	NYSE	VAL	Wed, Apr 18, 2007	27.50	27.50	27.08	27.35
3799	NYSE	VAL	Tue, Apr 17, 2007	27.76	27.80	27.48	27.50
3798	NYSE	VAL	Mon, Apr 16, 2007	27.66	27.92	27.46	27.68
3797	NYSE	VAL	Fri, Apr 13, 2007	27.70	27.78	27.45	27.57
3796	NYSE	VAL	Thu, Apr 12, 2007	27.73	27.79	27.41	27.68
3795	NYSE	VAL	Wed, Apr 11, 2007	27.61	27.70	27.40	27.68
3794	NYSE	VAL	Tue, Apr 10, 2007	26.70	28.09	26.70	27.61
3793	NYSE	VAL	Mon, Apr 9, 2007	28.26	28.35	27.96	28.10
3792	NYSE	VAL	Thu, Apr 5, 2007	28.33	28.43	28.23	28.31
3791	NYSE	VAL	Wed, Apr 4, 2007	28.51	28.75	28.35	28.40
3790	NYSE	VAL	Tue, Apr 3, 2007	28.16	28.62	28.05	28.51
3789	NYSE	VAL	Mon, Apr 2, 2007	27.84	28.06	27.67	28.06
3788	NYSE	VAL	Fri, Mar 30, 2007	27.97	28.14	27.65	27.83
3787	NYSE	VAL	Thu, Mar 29, 2007	28.41	28.50	27.80	27.99
3786	NYSE	VAL	Wed, Mar 28, 2007	28.55	28.58	28.00	28.36
3785	NYSE	VAL	Tue, Mar 27, 2007	29.14	29.14	28.43	28.70
3784	NYSE	VAL	Mon, Mar 26, 2007	29.14	29.25	28.75	29.14
3783	NYSE	VAL	Fri, Mar 23, 2007	29.03	29.24	28.90	29.02
3782	NYSE	VAL	Thu, Mar 22, 2007	28.95	29.21	28.87	29.05
3781	NYSE	VAL	Wed, Mar 21, 2007	28.25	28.92	28.08	28.85
3780	NYSE	VAL	Tue, Mar 20, 2007	27.48	28.80	27.36	28.20
3779	NYSE	VAL	Mon, Mar 19, 2007	26.55	26.71	26.36	26.55
3778	NYSE	VAL	Fri, Mar 16, 2007	26.82	26.82	26.47	26.49
3777	NYSE	VAL	Thu, Mar 15, 2007	27.01	27.12	26.79	26.86
3776	NYSE	VAL	Wed, Mar 14, 2007	27.09	27.39	26.47	26.73
3775	NYSE	VAL	Tue, Mar 13, 2007	27.09	27.19	26.98	27.09
3774	NYSE	VAL	Mon, Mar 12, 2007	26.67	27.46	26.67	27.21
3773	NYSE	VAL	Fri, Mar 9, 2007	26.62	26.70	26.53	26.66
3772	NYSE	VAL	Thu, Mar 8, 2007	26.41	26.62	26.40	26.48
3771	NYSE	VAL	Wed, Mar 7, 2007	26.29	26.59	26.22	26.27
3770	NYSE	VAL	Tue, Mar 6, 2007	25.81	26.49	25.81	26.36
3769	NYSE	VAL	Mon, Mar 5, 2007	26.41	26.54	25.74	25.74
3768	NYSE	VAL	Fri, Mar 2, 2007	26.97	27.27	26.63	26.69
3767	NYSE	VAL	Thu, Mar 1, 2007	26.74	27.20	26.64	27.01
3766	NYSE	VAL	Wed, Feb 28, 2007	27.05	27.38	26.73	27.11
3765	NYSE	VAL	Tue, Feb 27, 2007	27.53	27.53	26.85	26.99
3764	NYSE	VAL	Mon, Feb 26, 2007	27.85	28.10	27.77	27.87
3763	NYSE	VAL	Fri, Feb 23, 2007	27.90	28.04	27.74	27.87
3762	NYSE	VAL	Thu, Feb 22, 2007	27.97	28.13	27.78	27.93
3761	NYSE	VAL	Wed, Feb 21, 2007	27.76	28.17	27.70	27.97
3760	NYSE	VAL	Tue, Feb 20, 2007	27.75	27.98	27.61	27.87
3759	NYSE	VAL	Fri, Feb 16, 2007	27.88	28.03	27.76	27.88
3758	NYSE	VAL	Thu, Feb 15, 2007	27.70	28.07	27.70	27.90
3757	NYSE	VAL	Wed, Feb 14, 2007	27.47	27.84	27.39	27.78
3756	NYSE	VAL	Tue, Feb 13, 2007	27.36	27.73	27.26	27.47
3755	NYSE	VAL	Mon, Feb 12, 2007	26.90	27.93	26.80	27.25
3754	NYSE	VAL	Fri, Feb 9, 2007	28.00	28.38	27.95	28.16
3753	NYSE	VAL	Thu, Feb 8, 2007	28.53	28.60	28.10	28.14
3752	NYSE	VAL	Wed, Feb 7, 2007	28.58	28.69	28.42	28.50
3751	NYSE	VAL	Tue, Feb 6, 2007	28.32	28.64	28.31	28.53
3750	NYSE	VAL	Mon, Feb 5, 2007	28.22	28.48	28.04	28.32
3749	NYSE	VAL	Fri, Feb 2, 2007	28.24	28.49	28.11	28.34
3748	NYSE	VAL	Thu, Feb 1, 2007	28.20	28.58	28.20	28.33
3747	NYSE	VAL	Wed, Jan 31, 2007	28.09	28.26	27.90	28.18
3746	NYSE	VAL	Tue, Jan 30, 2007	28.41	28.47	27.91	28.13
3745	NYSE	VAL	Mon, Jan 29, 2007	28.34	28.63	28.25	28.40
3744	NYSE	VAL	Fri, Jan 26, 2007	28.49	28.54	28.07	28.41
3743	NYSE	VAL	Thu, Jan 25, 2007	28.75	28.84	28.30	28.38
3742	NYSE	VAL	Wed, Jan 24, 2007	28.56	28.80	28.50	28.79
3741	NYSE	VAL	Tue, Jan 23, 2007	28.42	28.65	28.37	28.62
3740	NYSE	VAL	Mon, Jan 22, 2007	28.72	28.72	28.39	28.48
3739	NYSE	VAL	Fri, Jan 19, 2007	28.45	28.84	28.38	28.78
3738	NYSE	VAL	Thu, Jan 18, 2007	28.44	28.72	28.29	28.45
3737	NYSE	VAL	Wed, Jan 17, 2007	28.38	28.66	28.38	28.47
3736	NYSE	VAL	Tue, Jan 16, 2007	28.80	29.00	28.50	28.54
3735	NYSE	VAL	Fri, Jan 12, 2007	28.77	28.95	28.69	28.95
3734	NYSE	VAL	Thu, Jan 11, 2007	28.65	29.00	28.57	28.78
3733	NYSE	VAL	Wed, Jan 10, 2007	28.44	28.69	28.14	28.56
3732	NYSE	VAL	Tue, Jan 9, 2007	28.22	28.69	28.03	28.58
3731	NYSE	VAL	Mon, Jan 8, 2007	28.18	28.54	27.85	28.22
3730	NYSE	VAL	Fri, Jan 5, 2007	28.03	28.32	27.83	28.17
3729	NYSE	VAL	Thu, Jan 4, 2007	28.44	28.50	28.00	28.18
3728	NYSE	VAL	Wed, Jan 3, 2007	27.76	28.96	27.75	28.52
3727	NYSE	VAL	Fri, Dec 29, 2006	28.02	28.06	27.64	27.64
3726	NYSE	VAL	Thu, Dec 28, 2006	28.02	28.19	27.93	28.09
3725	NYSE	VAL	Wed, Dec 27, 2006	28.03	28.29	28.02	28.15
3724	NYSE	VAL	Tue, Dec 26, 2006	27.89	28.16	27.86	28.06
3723	NYSE	VAL	Fri, Dec 22, 2006	27.99	28.14	27.75	27.89
3722	NYSE	VAL	Thu, Dec 21, 2006	28.32	28.43	27.86	27.88
3721	NYSE	VAL	Wed, Dec 20, 2006	28.35	28.47	28.19	28.21
3720	NYSE	VAL	Tue, Dec 19, 2006	28.15	28.34	28.13	28.27
3719	NYSE	VAL	Mon, Dec 18, 2006	28.65	28.77	28.10	28.18
3718	NYSE	VAL	Fri, Dec 15, 2006	28.46	28.76	28.45	28.66
3717	NYSE	VAL	Thu, Dec 14, 2006	28.20	28.65	28.20	28.41
3716	NYSE	VAL	Wed, Dec 13, 2006	28.41	28.54	28.13	28.27
3715	NYSE	VAL	Tue, Dec 12, 2006	28.38	28.62	28.22	28.31
3714	NYSE	VAL	Mon, Dec 11, 2006	28.55	28.72	28.31	28.59
3713	NYSE	VAL	Fri, Dec 8, 2006	28.70	28.93	28.57	28.69
3712	NYSE	VAL	Thu, Dec 7, 2006	28.44	28.87	28.44	28.67
3711	NYSE	VAL	Wed, Dec 6, 2006	28.33	28.60	28.33	28.59
3710	NYSE	VAL	Tue, Dec 5, 2006	28.51	28.89	28.34	28.46
3709	NYSE	VAL	Mon, Dec 4, 2006	28.28	28.57	28.20	28.56
3708	NYSE	VAL	Fri, Dec 1, 2006	27.98	28.24	27.72	28.20
3707	NYSE	VAL	Thu, Nov 30, 2006	27.96	28.08	27.83	27.98
3706	NYSE	VAL	Wed, Nov 29, 2006	27.73	28.13	27.73	28.00
3705	NYSE	VAL	Tue, Nov 28, 2006	27.75	28.00	27.56	27.67
3704	NYSE	VAL	Mon, Nov 27, 2006	28.15	28.24	27.83	27.84
3703	NYSE	VAL	Fri, Nov 24, 2006	28.36	28.50	28.21	28.31
3702	NYSE	VAL	Wed, Nov 22, 2006	28.04	28.50	28.04	28.49
3701	NYSE	VAL	Tue, Nov 21, 2006	28.25	28.39	27.98	28.12
3700	NYSE	VAL	Mon, Nov 20, 2006	27.98	29.48	27.70	28.44
3699	NYSE	VAL	Fri, Nov 17, 2006	27.52	27.52	26.92	27.15
3698	NYSE	VAL	Thu, Nov 16, 2006	27.27	27.51	27.16	27.47
3697	NYSE	VAL	Wed, Nov 15, 2006	27.14	27.32	27.00	27.12
3696	NYSE	VAL	Tue, Nov 14, 2006	27.04	27.27	26.75	27.20
3695	NYSE	VAL	Mon, Nov 13, 2006	26.72	27.15	26.70	27.05
3694	NYSE	VAL	Fri, Nov 10, 2006	26.53	26.77	26.47	26.77
3693	NYSE	VAL	Thu, Nov 9, 2006	26.76	26.93	26.52	26.60
3692	NYSE	VAL	Wed, Nov 8, 2006	26.52	26.78	26.40	26.64
3691	NYSE	VAL	Tue, Nov 7, 2006	26.71	26.98	26.53	26.64
3690	NYSE	VAL	Mon, Nov 6, 2006	26.65	27.02	26.64	26.83
3689	NYSE	VAL	Fri, Nov 3, 2006	26.67	26.83	26.46	26.62
3688	NYSE	VAL	Thu, Nov 2, 2006	26.67	26.93	26.59	26.59
3687	NYSE	VAL	Wed, Nov 1, 2006	26.93	27.07	26.79	26.84
3686	NYSE	VAL	Tue, Oct 31, 2006	26.70	26.86	26.30	26.79
3685	NYSE	VAL	Mon, Oct 30, 2006	26.50	26.70	26.28	26.61
3684	NYSE	VAL	Fri, Oct 27, 2006	26.55	26.76	26.43	26.64
3683	NYSE	VAL	Thu, Oct 26, 2006	26.49	26.71	26.36	26.70
3682	NYSE	VAL	Wed, Oct 25, 2006	26.59	26.72	26.17	26.55
3681	NYSE	VAL	Tue, Oct 24, 2006	26.64	26.76	26.48	26.72
3680	NYSE	VAL	Mon, Oct 23, 2006	26.81	27.07	26.72	26.80
3679	NYSE	VAL	Fri, Oct 20, 2006	26.74	26.86	26.38	26.80
3678	NYSE	VAL	Thu, Oct 19, 2006	26.45	26.80	26.10	26.80
3677	NYSE	VAL	Wed, Oct 18, 2006	26.84	26.94	26.41	26.45
3676	NYSE	VAL	Tue, Oct 17, 2006	27.00	27.08	26.77	26.87
3675	NYSE	VAL	Mon, Oct 16, 2006	26.88	27.30	26.76	27.20
3674	NYSE	VAL	Fri, Oct 13, 2006	26.44	26.93	26.39	26.89
3673	NYSE	VAL	Thu, Oct 12, 2006	26.10	26.55	25.90	26.49
3672	NYSE	VAL	Wed, Oct 11, 2006	25.98	26.09	25.77	26.00
3671	NYSE	VAL	Tue, Oct 10, 2006	25.93	26.14	25.77	26.11
3670	NYSE	VAL	Mon, Oct 9, 2006	25.60	26.10	25.55	25.99
3669	NYSE	VAL	Fri, Oct 6, 2006	25.77	25.85	25.55	25.72
3668	NYSE	VAL	Thu, Oct 5, 2006	25.67	25.82	25.56	25.77
3667	NYSE	VAL	Wed, Oct 4, 2006	25.57	25.83	25.29	25.75
3666	NYSE	VAL	Tue, Oct 3, 2006	25.76	25.76	25.34	25.50
3665	NYSE	VAL	Mon, Oct 2, 2006	26.03	26.19	25.67	25.76
3664	NYSE	VAL	Fri, Sep 29, 2006	26.64	26.72	26.37	26.60
3663	NYSE	VAL	Thu, Sep 28, 2006	26.36	26.74	26.17	26.73
3662	NYSE	VAL	Wed, Sep 27, 2006	26.54	26.66	26.38	26.38
3661	NYSE	VAL	Tue, Sep 26, 2006	26.27	26.69	26.15	26.67
3660	NYSE	VAL	Mon, Sep 25, 2006	25.94	26.35	25.94	26.24
3659	NYSE	VAL	Fri, Sep 22, 2006	25.87	26.19	25.82	26.06
3658	NYSE	VAL	Thu, Sep 21, 2006	26.63	26.76	25.93	25.99
3657	NYSE	VAL	Wed, Sep 20, 2006	26.04	26.67	26.02	26.57
3656	NYSE	VAL	Tue, Sep 19, 2006	26.19	26.30	25.78	25.99
3655	NYSE	VAL	Mon, Sep 18, 2006	25.70	26.27	25.60	26.23
3654	NYSE	VAL	Fri, Sep 15, 2006	26.38	26.55	25.70	25.77
3653	NYSE	VAL	Thu, Sep 14, 2006	26.45	26.68	26.40	26.48
3652	NYSE	VAL	Wed, Sep 13, 2006	26.54	26.89	26.45	26.58
3651	NYSE	VAL	Tue, Sep 12, 2006	26.09	26.74	26.09	26.63
3650	NYSE	VAL	Mon, Sep 11, 2006	26.29	26.51	25.93	25.99
3649	NYSE	VAL	Fri, Sep 8, 2006	26.37	26.64	26.20	26.46
3648	NYSE	VAL	Thu, Sep 7, 2006	26.12	26.41	26.11	26.25
3647	NYSE	VAL	Wed, Sep 6, 2006	26.50	26.58	26.17	26.26
3646	NYSE	VAL	Tue, Sep 5, 2006	26.77	26.77	26.45	26.66
3645	NYSE	VAL	Fri, Sep 1, 2006	26.60	26.80	26.47	26.80
3644	NYSE	VAL	Thu, Aug 31, 2006	26.56	26.75	26.45	26.60
3643	NYSE	VAL	Wed, Aug 30, 2006	26.65	26.70	26.40	26.62
3642	NYSE	VAL	Tue, Aug 29, 2006	26.19	26.55	26.08	26.48
3641	NYSE	VAL	Mon, Aug 28, 2006	25.65	26.14	25.54	26.14
3640	NYSE	VAL	Fri, Aug 25, 2006	25.85	26.07	25.60	25.69
3639	NYSE	VAL	Thu, Aug 24, 2006	26.25	26.33	25.75	25.99
3638	NYSE	VAL	Wed, Aug 23, 2006	26.13	26.27	25.72	26.13
3637	NYSE	VAL	Tue, Aug 22, 2006	25.67	26.14	25.62	26.04
3636	NYSE	VAL	Mon, Aug 21, 2006	26.20	26.20	25.67	25.77
3635	NYSE	VAL	Fri, Aug 18, 2006	26.20	26.38	25.92	26.19
3634	NYSE	VAL	Thu, Aug 17, 2006	26.47	26.52	26.10	26.19
3633	NYSE	VAL	Wed, Aug 16, 2006	26.07	26.48	26.07	26.43
3632	NYSE	VAL	Tue, Aug 15, 2006	27.50	27.50	25.69	25.85
3631	NYSE	VAL	Mon, Aug 14, 2006	25.30	26.87	25.30	26.60
3630	NYSE	VAL	Fri, Aug 11, 2006	25.09	25.27	24.85	25.09
3629	NYSE	VAL	Thu, Aug 10, 2006	24.92	25.21	24.81	25.17
3628	NYSE	VAL	Wed, Aug 9, 2006	25.25	25.41	24.92	25.02
3627	NYSE	VAL	Tue, Aug 8, 2006	25.02	25.40	25.01	25.05
3626	NYSE	VAL	Mon, Aug 7, 2006	25.09	25.15	24.80	25.00
3625	NYSE	VAL	Fri, Aug 4, 2006	25.14	25.43	24.90	25.08
3624	NYSE	VAL	Thu, Aug 3, 2006	24.76	25.08	24.66	25.01
3623	NYSE	VAL	Wed, Aug 2, 2006	24.70	25.00	24.64	24.80
3622	NYSE	VAL	Tue, Aug 1, 2006	24.60	24.78	24.47	24.67
3621	NYSE	VAL	Mon, Jul 31, 2006	23.97	24.73	23.88	24.63
3620	NYSE	VAL	Fri, Jul 28, 2006	24.15	24.29	23.99	24.09
3619	NYSE	VAL	Thu, Jul 27, 2006	24.15	24.29	23.94	24.00
3618	NYSE	VAL	Wed, Jul 26, 2006	24.05	24.42	24.02	24.15
3617	NYSE	VAL	Tue, Jul 25, 2006	24.45	24.54	23.83	24.20
3616	NYSE	VAL	Mon, Jul 24, 2006	24.70	24.71	24.13	24.43
3615	NYSE	VAL	Fri, Jul 21, 2006	25.01	25.02	24.35	24.69
3614	NYSE	VAL	Thu, Jul 20, 2006	25.73	25.85	25.06	25.09
3613	NYSE	VAL	Wed, Jul 19, 2006	25.00	25.65	24.93	25.59
3612	NYSE	VAL	Tue, Jul 18, 2006	24.98	25.21	24.69	25.04
3611	NYSE	VAL	Mon, Jul 17, 2006	25.05	25.33	24.85	24.92
3610	NYSE	VAL	Fri, Jul 14, 2006	25.45	25.47	24.95	25.16
3609	NYSE	VAL	Thu, Jul 13, 2006	25.93	25.95	25.45	25.55
3608	NYSE	VAL	Wed, Jul 12, 2006	26.52	26.60	25.94	26.03
3607	NYSE	VAL	Tue, Jul 11, 2006	26.15	26.68	26.13	26.61
3606	NYSE	VAL	Mon, Jul 10, 2006	26.35	26.60	26.21	26.25
3605	NYSE	VAL	Fri, Jul 7, 2006	26.29	26.58	26.20	26.25
3604	NYSE	VAL	Thu, Jul 6, 2006	26.21	26.35	26.06	26.29
3603	NYSE	VAL	Wed, Jul 5, 2006	26.61	26.61	25.88	26.21
3602	NYSE	VAL	Mon, Jul 3, 2006	26.37	26.65	26.25	26.62
3601	NYSE	VAL	Fri, Jun 30, 2006	26.42	26.51	26.12	26.41
3600	NYSE	VAL	Thu, Jun 29, 2006	26.09	26.63	26.04	26.61
3599	NYSE	VAL	Wed, Jun 28, 2006	25.97	26.07	25.65	26.01
3598	NYSE	VAL	Tue, Jun 27, 2006	26.39	26.64	25.88	25.91
3597	NYSE	VAL	Mon, Jun 26, 2006	26.40	26.84	26.20	26.38
3596	NYSE	VAL	Fri, Jun 23, 2006	26.33	26.79	26.10	26.21
3595	NYSE	VAL	Thu, Jun 22, 2006	26.30	26.64	26.07	26.55
3594	NYSE	VAL	Wed, Jun 21, 2006	26.24	26.99	26.20	26.41
3593	NYSE	VAL	Tue, Jun 20, 2006	25.96	26.45	25.93	26.28
3592	NYSE	VAL	Mon, Jun 19, 2006	26.57	26.57	25.84	25.97
3591	NYSE	VAL	Fri, Jun 16, 2006	26.98	26.99	26.48	26.52
3590	NYSE	VAL	Thu, Jun 15, 2006	25.85	26.81	25.79	26.73
3589	NYSE	VAL	Wed, Jun 14, 2006	25.66	25.98	25.46	25.81
3588	NYSE	VAL	Tue, Jun 13, 2006	26.15	26.30	25.48	25.67
3587	NYSE	VAL	Mon, Jun 12, 2006	26.52	26.61	26.17	26.20
3586	NYSE	VAL	Fri, Jun 9, 2006	26.73	26.76	26.31	26.48
3585	NYSE	VAL	Thu, Jun 8, 2006	26.49	26.89	25.88	26.74
3584	NYSE	VAL	Wed, Jun 7, 2006	26.62	26.77	25.14	26.45
3583	NYSE	VAL	Tue, Jun 6, 2006	27.68	27.78	26.95	27.15
3582	NYSE	VAL	Mon, Jun 5, 2006	28.14	28.30	27.61	27.69
3581	NYSE	VAL	Fri, Jun 2, 2006	28.18	28.39	28.05	28.17
3580	NYSE	VAL	Thu, Jun 1, 2006	27.54	28.03	27.54	28.03
3579	NYSE	VAL	Wed, May 31, 2006	27.38	27.92	27.23	27.52
3578	NYSE	VAL	Tue, May 30, 2006	27.73	27.80	27.32	27.38
3577	NYSE	VAL	Fri, May 26, 2006	27.54	27.96	27.49	27.79
3576	NYSE	VAL	Thu, May 25, 2006	26.85	27.43	26.85	27.31
3575	NYSE	VAL	Wed, May 24, 2006	26.55	27.05	26.29	26.97
3574	NYSE	VAL	Tue, May 23, 2006	26.60	27.07	26.55	26.55
3573	NYSE	VAL	Mon, May 22, 2006	26.27	26.65	25.96	26.28
3572	NYSE	VAL	Fri, May 19, 2006	26.78	26.83	26.40	26.48
3571	NYSE	VAL	Thu, May 18, 2006	26.94	27.15	26.59	26.59
3570	NYSE	VAL	Wed, May 17, 2006	27.20	27.50	26.85	26.90
3569	NYSE	VAL	Tue, May 16, 2006	27.44	27.67	27.04	27.30
3568	NYSE	VAL	Mon, May 15, 2006	28.30	28.98	26.91	27.26
3567	NYSE	VAL	Fri, May 12, 2006	29.05	29.20	28.08	28.49
3566	NYSE	VAL	Thu, May 11, 2006	29.42	29.62	29.20	29.36
3565	NYSE	VAL	Wed, May 10, 2006	29.01	29.45	28.73	29.42
3564	NYSE	VAL	Tue, May 9, 2006	29.11	29.11	28.85	29.01
3563	NYSE	VAL	Mon, May 8, 2006	28.69	29.13	28.64	29.11
3562	NYSE	VAL	Fri, May 5, 2006	28.21	28.98	28.13	28.97
3561	NYSE	VAL	Thu, May 4, 2006	28.29	28.62	28.02	28.06
3560	NYSE	VAL	Wed, May 3, 2006	28.01	28.35	28.01	28.22
3559	NYSE	VAL	Tue, May 2, 2006	28.04	28.40	27.94	28.01
3558	NYSE	VAL	Mon, May 1, 2006	28.30	28.53	27.94	27.98
3557	NYSE	VAL	Fri, Apr 28, 2006	28.20	28.32	27.51	28.30
3556	NYSE	VAL	Thu, Apr 27, 2006	28.48	28.58	28.14	28.26
3555	NYSE	VAL	Wed, Apr 26, 2006	28.57	28.82	28.47	28.58
3554	NYSE	VAL	Tue, Apr 25, 2006	28.24	28.50	28.24	28.47
3553	NYSE	VAL	Mon, Apr 24, 2006	28.50	28.76	28.18	28.47
3552	NYSE	VAL	Fri, Apr 21, 2006	28.87	29.20	28.39	28.50
3551	NYSE	VAL	Thu, Apr 20, 2006	28.55	28.81	28.44	28.75
3550	NYSE	VAL	Wed, Apr 19, 2006	27.80	27.87	27.70	27.85
3549	NYSE	VAL	Tue, Apr 18, 2006	27.82	27.87	27.58	27.83
3548	NYSE	VAL	Mon, Apr 17, 2006	27.80	27.86	27.46	27.77
3547	NYSE	VAL	Thu, Apr 13, 2006	27.83	28.04	27.72	27.85
3546	NYSE	VAL	Wed, Apr 12, 2006	28.04	28.05	27.58	27.92
3545	NYSE	VAL	Tue, Apr 11, 2006	27.99	28.25	27.81	28.00
3544	NYSE	VAL	Mon, Apr 10, 2006	27.73	27.95	27.52	27.89
3543	NYSE	VAL	Fri, Apr 7, 2006	27.91	27.93	27.51	27.83
3542	NYSE	VAL	Thu, Apr 6, 2006	27.65	27.86	27.47	27.85
3541	NYSE	VAL	Wed, Apr 5, 2006	27.85	27.85	27.44	27.70
3540	NYSE	VAL	Tue, Apr 4, 2006	27.60	27.94	27.35	27.91
3539	NYSE	VAL	Mon, Apr 3, 2006	27.42	27.67	27.24	27.57
3538	NYSE	VAL	Fri, Mar 31, 2006	27.89	27.96	27.61	27.87
3537	NYSE	VAL	Thu, Mar 30, 2006	27.96	27.96	27.36	27.85
3536	NYSE	VAL	Wed, Mar 29, 2006	27.73	28.00	27.56	27.99
3535	NYSE	VAL	Tue, Mar 28, 2006	27.69	27.78	27.57	27.73
3534	NYSE	VAL	Mon, Mar 27, 2006	27.50	27.72	27.44	27.69
3533	NYSE	VAL	Fri, Mar 24, 2006	27.60	27.75	27.27	27.56
3532	NYSE	VAL	Thu, Mar 23, 2006	27.50	27.71	27.28	27.63
3531	NYSE	VAL	Wed, Mar 22, 2006	27.45	27.70	27.39	27.64
3530	NYSE	VAL	Tue, Mar 21, 2006	27.36	27.53	27.00	27.50
3529	NYSE	VAL	Mon, Mar 20, 2006	27.63	27.73	27.27	27.54
3528	NYSE	VAL	Fri, Mar 17, 2006	27.50	27.77	26.80	27.73
3527	NYSE	VAL	Thu, Mar 16, 2006	27.37	27.81	27.15	27.64
3526	NYSE	VAL	Wed, Mar 15, 2006	26.81	27.43	26.74	27.41
3525	NYSE	VAL	Tue, Mar 14, 2006	26.55	26.71	26.20	26.70
3524	NYSE	VAL	Mon, Mar 13, 2006	26.30	26.45	26.00	26.12
3523	NYSE	VAL	Fri, Mar 10, 2006	26.23	26.48	26.12	26.23
3522	NYSE	VAL	Thu, Mar 9, 2006	26.08	26.35	25.80	26.10
3521	NYSE	VAL	Wed, Mar 8, 2006	26.16	26.17	25.69	26.06
3520	NYSE	VAL	Tue, Mar 7, 2006	26.23	26.58	26.12	26.29
3519	NYSE	VAL	Mon, Mar 6, 2006	26.65	26.66	26.01	26.36
3518	NYSE	VAL	Fri, Mar 3, 2006	26.74	26.91	26.45	26.61
3517	NYSE	VAL	Thu, Mar 2, 2006	26.80	26.81	26.41	26.74
3516	NYSE	VAL	Wed, Mar 1, 2006	26.53	26.95	26.45	26.87
3515	NYSE	VAL	Tue, Feb 28, 2006	26.63	26.63	25.98	26.43
3514	NYSE	VAL	Mon, Feb 27, 2006	26.43	26.74	26.28	26.73
3513	NYSE	VAL	Fri, Feb 24, 2006	26.49	26.60	26.30	26.43
3512	NYSE	VAL	Thu, Feb 23, 2006	26.25	26.86	26.15	26.61
3511	NYSE	VAL	Wed, Feb 22, 2006	27.11	27.11	25.79	26.00
3510	NYSE	VAL	Tue, Feb 21, 2006	27.24	27.40	27.04	27.10
3509	NYSE	VAL	Fri, Feb 17, 2006	27.27	27.46	27.11	27.30
3508	NYSE	VAL	Thu, Feb 16, 2006	27.38	27.38	27.05	27.25
3507	NYSE	VAL	Wed, Feb 15, 2006	27.18	27.50	26.97	27.30
3506	NYSE	VAL	Tue, Feb 14, 2006	26.46	27.05	26.35	27.04
3505	NYSE	VAL	Mon, Feb 13, 2006	27.93	27.93	25.91	26.25
3504	NYSE	VAL	Fri, Feb 10, 2006	26.45	27.30	26.31	27.21
3503	NYSE	VAL	Thu, Feb 9, 2006	26.93	27.10	26.44	26.44
3502	NYSE	VAL	Wed, Feb 8, 2006	27.25	27.30	26.76	26.93
3501	NYSE	VAL	Tue, Feb 7, 2006	27.22	27.38	26.99	27.06
3500	NYSE	VAL	Mon, Feb 6, 2006	26.66	27.20	26.50	27.20
3499	NYSE	VAL	Fri, Feb 3, 2006	27.05	27.05	26.65	26.70
3498	NYSE	VAL	Thu, Feb 2, 2006	27.22	27.46	27.12	27.23
3497	NYSE	VAL	Wed, Feb 1, 2006	27.20	27.31	27.07	27.31
3496	NYSE	VAL	Tue, Jan 31, 2006	26.83	27.22	26.79	27.22
3495	NYSE	VAL	Mon, Jan 30, 2006	26.83	27.11	26.61	26.83
3494	NYSE	VAL	Fri, Jan 27, 2006	27.22	27.30	26.59	26.90
3493	NYSE	VAL	Thu, Jan 26, 2006	26.36	27.28	26.32	27.02
3492	NYSE	VAL	Wed, Jan 25, 2006	26.45	26.64	26.03	26.31
3491	NYSE	VAL	Tue, Jan 24, 2006	26.12	26.50	26.12	26.49
3490	NYSE	VAL	Mon, Jan 23, 2006	25.71	26.10	25.61	25.96
3489	NYSE	VAL	Fri, Jan 20, 2006	26.50	26.72	25.72	25.74
3488	NYSE	VAL	Thu, Jan 19, 2006	25.59	26.38	25.59	26.35
3487	NYSE	VAL	Wed, Jan 18, 2006	25.59	25.74	25.47	25.58
3486	NYSE	VAL	Tue, Jan 17, 2006	25.50	25.74	25.39	25.71
3485	NYSE	VAL	Fri, Jan 13, 2006	25.48	25.73	25.46	25.50
3484	NYSE	VAL	Thu, Jan 12, 2006	25.32	25.49	25.20	25.44
3483	NYSE	VAL	Wed, Jan 11, 2006	25.45	25.46	25.17	25.26
3482	NYSE	VAL	Tue, Jan 10, 2006	24.98	25.56	24.89	25.51
3481	NYSE	VAL	Mon, Jan 9, 2006	25.02	25.24	24.87	25.08
3480	NYSE	VAL	Fri, Jan 6, 2006	24.91	25.26	24.81	25.06
3479	NYSE	VAL	Thu, Jan 5, 2006	24.91	25.00	24.77	24.93
3478	NYSE	VAL	Wed, Jan 4, 2006	24.96	25.10	24.72	24.80
3477	NYSE	VAL	Tue, Jan 3, 2006	24.67	25.02	24.32	25.02
3476	NYSE	VAL	Fri, Dec 30, 2005	24.90	24.90	24.43	24.67
3475	NYSE	VAL	Thu, Dec 29, 2005	25.34	25.70	24.92	24.98
3474	NYSE	VAL	Wed, Dec 28, 2005	25.16	25.43	25.16	25.35
3473	NYSE	VAL	Tue, Dec 27, 2005	25.10	25.34	25.10	25.19
3472	NYSE	VAL	Fri, Dec 23, 2005	25.42	25.73	25.32	25.41
3471	NYSE	VAL	Thu, Dec 22, 2005	25.00	25.54	24.96	25.41
3470	NYSE	VAL	Wed, Dec 21, 2005	24.14	24.93	24.09	24.88
3469	NYSE	VAL	Tue, Dec 20, 2005	24.28	24.43	23.98	24.15
3468	NYSE	VAL	Mon, Dec 19, 2005	24.30	24.45	24.17	24.31
3467	NYSE	VAL	Fri, Dec 16, 2005	24.58	24.87	24.26	24.29
3466	NYSE	VAL	Thu, Dec 15, 2005	24.82	24.92	24.50	24.58
3465	NYSE	VAL	Wed, Dec 14, 2005	25.03	25.30	24.78	24.85
3464	NYSE	VAL	Tue, Dec 13, 2005	24.83	24.95	24.51	24.92
3463	NYSE	VAL	Mon, Dec 12, 2005	24.85	25.07	24.63	24.84
3462	NYSE	VAL	Fri, Dec 9, 2005	25.10	25.10	24.66	24.76
3461	NYSE	VAL	Thu, Dec 8, 2005	25.04	25.26	24.81	25.08
3460	NYSE	VAL	Wed, Dec 7, 2005	25.19	25.36	24.86	25.04
3459	NYSE	VAL	Tue, Dec 6, 2005	25.54	25.63	25.21	25.31
3458	NYSE	VAL	Mon, Dec 5, 2005	25.43	25.50	25.16	25.35
3457	NYSE	VAL	Fri, Dec 2, 2005	25.75	25.88	25.40	25.53
3456	NYSE	VAL	Thu, Dec 1, 2005	25.63	26.04	25.40	25.99
3455	NYSE	VAL	Wed, Nov 30, 2005	25.29	25.50	25.08	25.15
3454	NYSE	VAL	Tue, Nov 29, 2005	24.78	25.51	24.78	25.30
3453	NYSE	VAL	Mon, Nov 28, 2005	24.89	25.05	24.63	24.63
3452	NYSE	VAL	Fri, Nov 25, 2005	24.69	24.99	24.61	24.99
3451	NYSE	VAL	Wed, Nov 23, 2005	24.44	24.82	24.44	24.65
3450	NYSE	VAL	Tue, Nov 22, 2005	24.06	24.57	23.97	24.50
3449	NYSE	VAL	Mon, Nov 21, 2005	24.90	25.82	23.86	24.31
3448	NYSE	VAL	Fri, Nov 18, 2005	22.56	22.76	22.34	22.51
3447	NYSE	VAL	Thu, Nov 17, 2005	22.23	22.44	22.12	22.44
3446	NYSE	VAL	Wed, Nov 16, 2005	22.36	22.41	21.97	22.20
3445	NYSE	VAL	Tue, Nov 15, 2005	22.63	22.82	22.01	22.32
3444	NYSE	VAL	Mon, Nov 14, 2005	22.22	22.74	22.15	22.67
3443	NYSE	VAL	Fri, Nov 11, 2005	22.22	22.42	21.95	22.23
3442	NYSE	VAL	Thu, Nov 10, 2005	22.13	22.44	21.77	22.28
3441	NYSE	VAL	Wed, Nov 9, 2005	22.00	22.23	21.83	22.10
3440	NYSE	VAL	Tue, Nov 8, 2005	22.19	22.19	21.88	21.99
3439	NYSE	VAL	Mon, Nov 7, 2005	21.94	22.26	21.82	22.19
3438	NYSE	VAL	Fri, Nov 4, 2005	21.80	22.09	21.71	21.89
3437	NYSE	VAL	Thu, Nov 3, 2005	22.13	22.24	21.75	21.80
3436	NYSE	VAL	Wed, Nov 2, 2005	21.79	22.17	21.73	22.10
3435	NYSE	VAL	Tue, Nov 1, 2005	21.92	22.04	21.54	21.93
3434	NYSE	VAL	Mon, Oct 31, 2005	21.78	22.16	21.72	22.05
3433	NYSE	VAL	Fri, Oct 28, 2005	21.91	22.07	21.62	21.80
3432	NYSE	VAL	Thu, Oct 27, 2005	21.75	21.77	21.47	21.75
3431	NYSE	VAL	Wed, Oct 26, 2005	21.66	21.92	21.38	21.88
3430	NYSE	VAL	Tue, Oct 25, 2005	22.08	22.15	21.42	21.78
3429	NYSE	VAL	Mon, Oct 24, 2005	21.99	22.32	21.99	22.24
3428	NYSE	VAL	Fri, Oct 21, 2005	22.15	22.43	21.92	22.04
3427	NYSE	VAL	Thu, Oct 20, 2005	21.75	22.19	21.75	22.01
3426	NYSE	VAL	Wed, Oct 19, 2005	21.44	21.76	21.25	21.70
3425	NYSE	VAL	Tue, Oct 18, 2005	21.53	21.88	21.53	21.57
3424	NYSE	VAL	Mon, Oct 17, 2005	21.33	21.63	21.16	21.59
3423	NYSE	VAL	Fri, Oct 14, 2005	21.42	21.58	20.99	21.31
3422	NYSE	VAL	Thu, Oct 13, 2005	21.01	21.58	20.98	21.38
3421	NYSE	VAL	Wed, Oct 12, 2005	21.25	21.43	20.88	20.96
3420	NYSE	VAL	Tue, Oct 11, 2005	21.60	21.80	21.34	21.39
3419	NYSE	VAL	Mon, Oct 10, 2005	21.80	21.84	21.50	21.60
3418	NYSE	VAL	Fri, Oct 7, 2005	21.94	22.16	21.72	21.73
3417	NYSE	VAL	Thu, Oct 6, 2005	21.57	21.87	21.44	21.79
3416	NYSE	VAL	Wed, Oct 5, 2005	22.04	22.04	21.50	21.62
3415	NYSE	VAL	Tue, Oct 4, 2005	22.42	22.61	22.11	22.12
3414	NYSE	VAL	Mon, Oct 3, 2005	22.42	22.47	21.99	22.37
3413	NYSE	VAL	Fri, Sep 30, 2005	21.87	22.39	21.68	22.36
3412	NYSE	VAL	Thu, Sep 29, 2005	21.84	21.86	21.40	21.85
3411	NYSE	VAL	Wed, Sep 28, 2005	22.30	22.40	21.58	21.94
3410	NYSE	VAL	Tue, Sep 27, 2005	22.14	22.44	21.81	22.30
3409	NYSE	VAL	Mon, Sep 26, 2005	22.25	22.56	22.14	22.20
3408	NYSE	VAL	Fri, Sep 23, 2005	44.00	44.79	43.26	44.41
3407	NYSE	VAL	Thu, Sep 22, 2005	43.03	44.03	42.60	43.96
3406	NYSE	VAL	Wed, Sep 21, 2005	44.26	44.26	43.18	43.22
3405	NYSE	VAL	Tue, Sep 20, 2005	45.33	45.33	43.66	44.26
3404	NYSE	VAL	Mon, Sep 19, 2005	45.63	45.81	45.30	45.33
3403	NYSE	VAL	Fri, Sep 16, 2005	45.77	45.98	45.53	45.71
3402	NYSE	VAL	Thu, Sep 15, 2005	45.82	45.97	45.67	45.77
3401	NYSE	VAL	Wed, Sep 14, 2005	45.68	46.02	45.68	45.85
3400	NYSE	VAL	Tue, Sep 13, 2005	45.80	46.10	45.66	45.80
3399	NYSE	VAL	Mon, Sep 12, 2005	46.17	46.20	45.92	45.99
3398	NYSE	VAL	Fri, Sep 9, 2005	45.54	46.13	45.54	46.12
3397	NYSE	VAL	Thu, Sep 8, 2005	45.89	45.90	45.15	45.50
3396	NYSE	VAL	Wed, Sep 7, 2005	45.85	46.35	45.75	45.96
3395	NYSE	VAL	Tue, Sep 6, 2005	45.75	46.50	45.50	46.00
3394	NYSE	VAL	Fri, Sep 2, 2005	47.95	47.95	46.73	47.04
3393	NYSE	VAL	Thu, Sep 1, 2005	48.30	48.43	47.64	47.82
3392	NYSE	VAL	Wed, Aug 31, 2005	47.71	48.31	47.49	48.31
3391	NYSE	VAL	Tue, Aug 30, 2005	47.77	47.90	47.17	47.86
3390	NYSE	VAL	Mon, Aug 29, 2005	47.35	47.78	46.90	47.78
3389	NYSE	VAL	Fri, Aug 26, 2005	47.73	47.87	47.03	47.48
3388	NYSE	VAL	Thu, Aug 25, 2005	47.93	48.03	47.64	47.67
3387	NYSE	VAL	Wed, Aug 24, 2005	47.88	48.29	47.67	47.86
3386	NYSE	VAL	Tue, Aug 23, 2005	48.85	48.85	47.82	47.93
3385	NYSE	VAL	Mon, Aug 22, 2005	48.57	49.45	48.49	48.85
3384	NYSE	VAL	Fri, Aug 19, 2005	48.33	49.00	48.29	48.72
3383	NYSE	VAL	Thu, Aug 18, 2005	48.23	48.64	47.98	48.08
3382	NYSE	VAL	Wed, Aug 17, 2005	48.35	48.49	48.05	48.22
3381	NYSE	VAL	Tue, Aug 16, 2005	48.29	48.29	47.64	48.12
3380	NYSE	VAL	Mon, Aug 15, 2005	48.77	48.89	48.22	48.57
3379	NYSE	VAL	Fri, Aug 12, 2005	48.99	49.11	48.14	48.99
3378	NYSE	VAL	Thu, Aug 11, 2005	48.76	49.15	48.75	49.11
3377	NYSE	VAL	Wed, Aug 10, 2005	48.99	49.40	48.63	48.76
3376	NYSE	VAL	Tue, Aug 9, 2005	49.10	49.15	48.69	48.74
3375	NYSE	VAL	Mon, Aug 8, 2005	49.18	49.34	49.08	49.15
3374	NYSE	VAL	Fri, Aug 5, 2005	48.75	49.32	48.64	49.02
3373	NYSE	VAL	Thu, Aug 4, 2005	49.13	49.50	48.74	48.86
3372	NYSE	VAL	Wed, Aug 3, 2005	49.22	49.55	49.08	49.23
3371	NYSE	VAL	Tue, Aug 2, 2005	49.43	49.77	49.31	49.47
3370	NYSE	VAL	Mon, Aug 1, 2005	48.94	49.50	48.82	49.43
3369	NYSE	VAL	Fri, Jul 29, 2005	48.96	49.20	48.35	49.06
3368	NYSE	VAL	Thu, Jul 28, 2005	49.02	49.41	48.84	49.00
3367	NYSE	VAL	Wed, Jul 27, 2005	48.29	49.17	48.05	49.12
3366	NYSE	VAL	Tue, Jul 26, 2005	48.83	48.84	48.03	48.23
3365	NYSE	VAL	Mon, Jul 25, 2005	49.33	49.54	48.97	48.97
3364	NYSE	VAL	Fri, Jul 22, 2005	49.30	49.53	48.84	49.53
3363	NYSE	VAL	Thu, Jul 21, 2005	49.66	49.72	48.88	49.19
3362	NYSE	VAL	Wed, Jul 20, 2005	49.48	49.62	49.01	49.56
3361	NYSE	VAL	Tue, Jul 19, 2005	49.20	49.89	49.05	49.58
3360	NYSE	VAL	Mon, Jul 18, 2005	48.75	49.33	48.58	49.20
3359	NYSE	VAL	Fri, Jul 15, 2005	49.01	49.13	48.80	48.95
3358	NYSE	VAL	Thu, Jul 14, 2005	49.01	49.63	48.90	49.20
3357	NYSE	VAL	Wed, Jul 13, 2005	49.25	49.47	48.89	49.05
3356	NYSE	VAL	Tue, Jul 12, 2005	49.61	49.68	49.29	49.42
3355	NYSE	VAL	Mon, Jul 11, 2005	49.00	49.79	49.00	49.59
3354	NYSE	VAL	Fri, Jul 8, 2005	48.50	49.09	48.44	49.01
3353	NYSE	VAL	Thu, Jul 7, 2005	47.75	48.38	47.75	48.33
3352	NYSE	VAL	Wed, Jul 6, 2005	48.00	48.18	47.81	47.95
3351	NYSE	VAL	Tue, Jul 5, 2005	48.35	48.39	48.03	48.17
3350	NYSE	VAL	Fri, Jul 1, 2005	48.20	48.27	48.01	48.23
3349	NYSE	VAL	Thu, Jun 30, 2005	48.20	48.75	48.10	48.29
3348	NYSE	VAL	Wed, Jun 29, 2005	47.85	48.24	47.82	48.00
3347	NYSE	VAL	Tue, Jun 28, 2005	46.90	48.05	46.86	47.95
3346	NYSE	VAL	Mon, Jun 27, 2005	46.75	47.09	46.46	46.65
3345	NYSE	VAL	Fri, Jun 24, 2005	47.36	47.55	46.75	46.85
3344	NYSE	VAL	Thu, Jun 23, 2005	47.97	48.35	47.05	47.24
3343	NYSE	VAL	Wed, Jun 22, 2005	48.10	48.43	47.82	47.85
3342	NYSE	VAL	Tue, Jun 21, 2005	48.13	48.19	47.88	48.00
3341	NYSE	VAL	Mon, Jun 20, 2005	47.70	48.55	47.52	48.18
3340	NYSE	VAL	Fri, Jun 17, 2005	48.48	48.49	47.80	47.85
3339	NYSE	VAL	Thu, Jun 16, 2005	48.02	48.63	48.02	48.43
3338	NYSE	VAL	Wed, Jun 15, 2005	47.62	48.25	47.62	48.20
3337	NYSE	VAL	Tue, Jun 14, 2005	47.40	48.00	47.40	47.87
3336	NYSE	VAL	Mon, Jun 13, 2005	47.26	47.81	47.15	47.50
3335	NYSE	VAL	Fri, Jun 10, 2005	47.60	47.88	47.15	47.26
3334	NYSE	VAL	Thu, Jun 9, 2005	47.45	47.54	47.08	47.47
3333	NYSE	VAL	Wed, Jun 8, 2005	48.05	48.37	47.28	47.47
3332	NYSE	VAL	Tue, Jun 7, 2005	48.35	48.78	47.91	48.00
3331	NYSE	VAL	Mon, Jun 6, 2005	47.65	48.29	47.63	48.27
3330	NYSE	VAL	Fri, Jun 3, 2005	48.20	48.26	47.58	47.62
3329	NYSE	VAL	Thu, Jun 2, 2005	48.23	48.34	47.70	48.04
3328	NYSE	VAL	Wed, Jun 1, 2005	47.40	48.42	47.40	48.19
3327	NYSE	VAL	Tue, May 31, 2005	47.81	47.81	47.21	47.40
3326	NYSE	VAL	Fri, May 27, 2005	47.80	47.99	47.64	47.86
3325	NYSE	VAL	Thu, May 26, 2005	47.30	47.97	47.30	47.95
3324	NYSE	VAL	Wed, May 25, 2005	47.90	47.90	46.85	47.23
3323	NYSE	VAL	Tue, May 24, 2005	48.28	48.63	48.00	48.13
3322	NYSE	VAL	Mon, May 23, 2005	48.80	48.81	48.19	48.51
3321	NYSE	VAL	Fri, May 20, 2005	48.10	48.90	48.02	48.86
3320	NYSE	VAL	Thu, May 19, 2005	47.84	48.62	47.41	48.55
3319	NYSE	VAL	Wed, May 18, 2005	46.40	48.12	46.40	48.00
3318	NYSE	VAL	Tue, May 17, 2005	46.80	47.49	46.49	46.50
3317	NYSE	VAL	Mon, May 16, 2005	43.73	47.92	43.73	47.15
3316	NYSE	VAL	Fri, May 13, 2005	43.83	44.39	43.42	43.73
3315	NYSE	VAL	Thu, May 12, 2005	43.75	43.93	43.48	43.70
3314	NYSE	VAL	Wed, May 11, 2005	43.53	43.82	43.00	43.75
3313	NYSE	VAL	Tue, May 10, 2005	43.26	43.72	43.08	43.55
3312	NYSE	VAL	Mon, May 9, 2005	43.39	43.65	43.17	43.34
3311	NYSE	VAL	Fri, May 6, 2005	42.60	43.45	42.54	43.40
3310	NYSE	VAL	Thu, May 5, 2005	42.87	42.87	42.21	42.49
3309	NYSE	VAL	Wed, May 4, 2005	41.75	42.75	41.64	42.72
3308	NYSE	VAL	Tue, May 3, 2005	41.66	42.03	41.54	41.70
3307	NYSE	VAL	Mon, May 2, 2005	41.58	41.86	41.25	41.86
3306	NYSE	VAL	Fri, Apr 29, 2005	41.37	42.00	40.81	41.33
3305	NYSE	VAL	Thu, Apr 28, 2005	41.30	41.78	41.12	41.15
3304	NYSE	VAL	Wed, Apr 27, 2005	42.55	42.60	41.59	41.62
3303	NYSE	VAL	Tue, Apr 26, 2005	43.54	43.54	42.38	42.70
3302	NYSE	VAL	Mon, Apr 25, 2005	43.20	43.54	43.05	43.54
3301	NYSE	VAL	Fri, Apr 22, 2005	43.60	43.60	42.84	43.13
3300	NYSE	VAL	Thu, Apr 21, 2005	43.25	43.73	43.10	43.65
3299	NYSE	VAL	Wed, Apr 20, 2005	43.71	43.85	43.14	43.25
3298	NYSE	VAL	Tue, Apr 19, 2005	43.19	43.69	43.02	43.68
3297	NYSE	VAL	Mon, Apr 18, 2005	42.88	43.33	42.72	43.20
3296	NYSE	VAL	Fri, Apr 15, 2005	43.71	43.71	42.70	42.87
3295	NYSE	VAL	Thu, Apr 14, 2005	44.37	44.65	43.33	43.69
3294	NYSE	VAL	Wed, Apr 13, 2005	45.00	45.00	44.10	44.36
3293	NYSE	VAL	Tue, Apr 12, 2005	45.53	45.58	44.73	45.10
3292	NYSE	VAL	Mon, Apr 11, 2005	46.01	46.01	45.46	45.49
3291	NYSE	VAL	Fri, Apr 8, 2005	46.43	46.46	45.89	46.00
3290	NYSE	VAL	Thu, Apr 7, 2005	45.95	46.43	45.87	46.43
3289	NYSE	VAL	Wed, Apr 6, 2005	46.00	46.36	45.88	45.95
3288	NYSE	VAL	Tue, Apr 5, 2005	45.67	46.31	45.67	46.03
3287	NYSE	VAL	Mon, Apr 4, 2005	45.64	45.68	45.28	45.67
3286	NYSE	VAL	Fri, Apr 1, 2005	46.50	46.50	45.58	45.64
3285	NYSE	VAL	Thu, Mar 31, 2005	46.21	46.54	46.07	46.54
3284	NYSE	VAL	Wed, Mar 30, 2005	46.12	46.39	46.07	46.32
3283	NYSE	VAL	Tue, Mar 29, 2005	46.45	46.66	46.15	46.26
3282	NYSE	VAL	Mon, Mar 28, 2005	46.50	46.55	46.33	46.51
3281	NYSE	VAL	Thu, Mar 24, 2005	46.53	46.85	46.20	46.58
3280	NYSE	VAL	Wed, Mar 23, 2005	46.64	46.66	45.94	46.55
3279	NYSE	VAL	Tue, Mar 22, 2005	46.60	46.84	46.50	46.63
3278	NYSE	VAL	Mon, Mar 21, 2005	46.32	46.42	46.00	46.40
3277	NYSE	VAL	Fri, Mar 18, 2005	46.71	46.77	46.20	46.50
3276	NYSE	VAL	Thu, Mar 17, 2005	46.15	46.90	46.00	46.70
3275	NYSE	VAL	Wed, Mar 16, 2005	45.79	46.27	45.72	45.95
3274	NYSE	VAL	Tue, Mar 15, 2005	46.70	46.78	45.59	45.72
3273	NYSE	VAL	Mon, Mar 14, 2005	45.95	46.70	45.92	46.66
3272	NYSE	VAL	Fri, Mar 11, 2005	45.12	46.00	45.12	45.65
3271	NYSE	VAL	Thu, Mar 10, 2005	45.99	46.17	45.65	45.95
3270	NYSE	VAL	Wed, Mar 9, 2005	46.00	46.56	45.90	45.98
3269	NYSE	VAL	Tue, Mar 8, 2005	46.66	46.86	45.86	46.00
3268	NYSE	VAL	Mon, Mar 7, 2005	47.15	47.17	46.59	46.65
3267	NYSE	VAL	Fri, Mar 4, 2005	46.70	47.15	46.64	46.94
3266	NYSE	VAL	Thu, Mar 3, 2005	46.60	46.76	46.36	46.50
3265	NYSE	VAL	Wed, Mar 2, 2005	46.35	46.82	46.00	46.46
3264	NYSE	VAL	Tue, Mar 1, 2005	46.39	46.75	46.34	46.49
3263	NYSE	VAL	Mon, Feb 28, 2005	47.00	47.00	45.97	46.15
3262	NYSE	VAL	Fri, Feb 25, 2005	46.40	47.00	46.32	46.99
3261	NYSE	VAL	Thu, Feb 24, 2005	46.07	46.39	45.80	46.39
3260	NYSE	VAL	Wed, Feb 23, 2005	45.90	46.33	45.60	45.95
3259	NYSE	VAL	Tue, Feb 22, 2005	46.60	46.93	45.85	45.87
3258	NYSE	VAL	Fri, Feb 18, 2005	46.20	46.74	46.20	46.70
3257	NYSE	VAL	Thu, Feb 17, 2005	46.05	46.48	46.00	46.29
3256	NYSE	VAL	Wed, Feb 16, 2005	46.00	46.20	45.63	46.12
3255	NYSE	VAL	Tue, Feb 15, 2005	45.20	46.21	44.85	46.00
3254	NYSE	VAL	Mon, Feb 14, 2005	46.38	46.68	46.01	46.45
3253	NYSE	VAL	Fri, Feb 11, 2005	46.03	46.81	45.90	46.38
3252	NYSE	VAL	Thu, Feb 10, 2005	45.71	46.15	45.67	46.13
3251	NYSE	VAL	Wed, Feb 9, 2005	46.00	46.30	45.60	45.81
3250	NYSE	VAL	Tue, Feb 8, 2005	45.99	46.43	45.83	46.15
3249	NYSE	VAL	Mon, Feb 7, 2005	46.26	46.62	45.90	46.09
3248	NYSE	VAL	Fri, Feb 4, 2005	46.57	46.57	46.15	46.36
3247	NYSE	VAL	Thu, Feb 3, 2005	47.00	47.01	46.00	46.57
3246	NYSE	VAL	Wed, Feb 2, 2005	47.60	47.87	47.20	47.63
3245	NYSE	VAL	Tue, Feb 1, 2005	48.85	49.22	48.85	49.00
3244	NYSE	VAL	Mon, Jan 31, 2005	48.85	49.23	48.60	49.00
3243	NYSE	VAL	Fri, Jan 28, 2005	48.65	48.91	48.50	48.63
3242	NYSE	VAL	Thu, Jan 27, 2005	48.35	48.85	48.24	48.66
3241	NYSE	VAL	Wed, Jan 26, 2005	48.15	48.46	48.05	48.35
3240	NYSE	VAL	Tue, Jan 25, 2005	47.58	48.28	47.58	48.17
3239	NYSE	VAL	Mon, Jan 24, 2005	47.80	47.80	47.49	47.58
3238	NYSE	VAL	Fri, Jan 21, 2005	48.36	48.38	47.33	47.80
3237	NYSE	VAL	Thu, Jan 20, 2005	48.00	48.50	47.88	48.36
3236	NYSE	VAL	Wed, Jan 19, 2005	47.65	48.00	47.41	47.75
3235	NYSE	VAL	Tue, Jan 18, 2005	47.70	47.80	47.27	47.50
3234	NYSE	VAL	Fri, Jan 14, 2005	47.35	47.81	47.29	47.70
3233	NYSE	VAL	Thu, Jan 13, 2005	47.60	48.02	47.34	47.34
3232	NYSE	VAL	Wed, Jan 12, 2005	47.30	47.74	47.01	47.70
3231	NYSE	VAL	Tue, Jan 11, 2005	47.53	47.75	47.35	47.41
3230	NYSE	VAL	Mon, Jan 10, 2005	47.00	47.64	46.95	47.55
3229	NYSE	VAL	Fri, Jan 7, 2005	47.34	47.40	46.75	46.98
3228	NYSE	VAL	Thu, Jan 6, 2005	47.35	47.48	47.23	47.34
3227	NYSE	VAL	Wed, Jan 5, 2005	47.90	48.00	47.13	47.21
3226	NYSE	VAL	Tue, Jan 4, 2005	49.32	49.32	47.87	47.90
3225	NYSE	VAL	Mon, Jan 3, 2005	48.90	49.43	48.90	49.32
3224	NYSE	VAL	Fri, Dec 31, 2004	50.20	50.20	49.87	50.01
3223	NYSE	VAL	Thu, Dec 30, 2004	50.18	50.24	50.00	50.21
3222	NYSE	VAL	Wed, Dec 29, 2004	50.52	50.63	49.69	49.93
3221	NYSE	VAL	Tue, Dec 28, 2004	50.69	51.03	50.50	50.75
3220	NYSE	VAL	Mon, Dec 27, 2004	50.39	51.00	50.25	50.59
3219	NYSE	VAL	Thu, Dec 23, 2004	50.36	50.89	50.31	50.37
3218	NYSE	VAL	Wed, Dec 22, 2004	50.14	50.54	49.98	50.33
3217	NYSE	VAL	Tue, Dec 21, 2004	50.04	50.15	49.55	49.93
3216	NYSE	VAL	Mon, Dec 20, 2004	50.41	50.54	49.76	50.12
3215	NYSE	VAL	Fri, Dec 17, 2004	50.04	50.52	49.86	50.41
3214	NYSE	VAL	Thu, Dec 16, 2004	50.15	50.30	49.84	50.14
3213	NYSE	VAL	Wed, Dec 15, 2004	49.60	50.54	49.52	50.28
3212	NYSE	VAL	Tue, Dec 14, 2004	49.35	49.80	49.06	49.75
3211	NYSE	VAL	Mon, Dec 13, 2004	49.48	49.48	49.04	49.35
3210	NYSE	VAL	Fri, Dec 10, 2004	49.11	49.48	48.55	49.48
3209	NYSE	VAL	Thu, Dec 9, 2004	48.52	49.12	48.11	49.12
3208	NYSE	VAL	Wed, Dec 8, 2004	48.75	48.81	48.34	48.54
3207	NYSE	VAL	Tue, Dec 7, 2004	49.74	49.74	48.67	48.68
3206	NYSE	VAL	Mon, Dec 6, 2004	49.50	49.54	49.12	49.54
3205	NYSE	VAL	Fri, Dec 3, 2004	49.39	49.59	49.33	49.45
3204	NYSE	VAL	Thu, Dec 2, 2004	48.68	49.80	48.59	49.59
3203	NYSE	VAL	Wed, Dec 1, 2004	48.50	48.76	48.20	48.68
3202	NYSE	VAL	Tue, Nov 30, 2004	48.47	48.47	48.00	48.22
3201	NYSE	VAL	Mon, Nov 29, 2004	48.05	48.48	47.59	48.42
3200	NYSE	VAL	Fri, Nov 26, 2004	48.02	48.29	47.74	47.82
3199	NYSE	VAL	Wed, Nov 24, 2004	47.90	48.36	47.43	48.07
3198	NYSE	VAL	Tue, Nov 23, 2004	47.40	48.20	47.24	47.77
3197	NYSE	VAL	Mon, Nov 22, 2004	46.43	47.80	46.43	47.55
3196	NYSE	VAL	Fri, Nov 19, 2004	46.89	46.98	46.27	46.43
3195	NYSE	VAL	Thu, Nov 18, 2004	47.00	47.20	46.80	46.92
3194	NYSE	VAL	Wed, Nov 17, 2004	46.99	47.40	46.91	47.00
3193	NYSE	VAL	Tue, Nov 16, 2004	47.28	47.30	46.90	46.95
3192	NYSE	VAL	Mon, Nov 15, 2004	47.50	47.55	47.00	47.28
3191	NYSE	VAL	Fri, Nov 12, 2004	47.80	47.80	47.40	47.50
3190	NYSE	VAL	Thu, Nov 11, 2004	47.75	47.94	47.59	47.78
3189	NYSE	VAL	Wed, Nov 10, 2004	47.85	47.94	47.65	47.85
3188	NYSE	VAL	Tue, Nov 9, 2004	47.40	47.92	47.40	47.80
3187	NYSE	VAL	Mon, Nov 8, 2004	47.20	47.48	47.02	47.38
3186	NYSE	VAL	Fri, Nov 5, 2004	47.40	47.46	46.93	47.20
3185	NYSE	VAL	Thu, Nov 4, 2004	47.01	47.33	46.57	47.20
3184	NYSE	VAL	Wed, Nov 3, 2004	47.06	47.30	46.92	47.00
3183	NYSE	VAL	Tue, Nov 2, 2004	46.85	47.08	46.61	46.76
3182	NYSE	VAL	Mon, Nov 1, 2004	46.66	47.09	46.26	46.92
3181	NYSE	VAL	Fri, Oct 29, 2004	46.45	46.90	46.43	46.66
3180	NYSE	VAL	Thu, Oct 28, 2004	46.70	46.79	46.33	46.60
3179	NYSE	VAL	Wed, Oct 27, 2004	46.00	46.83	46.00	46.70
3178	NYSE	VAL	Tue, Oct 26, 2004	45.70	46.19	45.46	45.98
3177	NYSE	VAL	Mon, Oct 25, 2004	44.75	45.63	44.68	45.54
3176	NYSE	VAL	Fri, Oct 22, 2004	45.00	45.37	44.72	44.87
3175	NYSE	VAL	Thu, Oct 21, 2004	45.24	45.24	44.79	45.06
3174	NYSE	VAL	Wed, Oct 20, 2004	45.45	45.60	45.07	45.14
3173	NYSE	VAL	Tue, Oct 19, 2004	45.70	45.80	45.40	45.50
3172	NYSE	VAL	Mon, Oct 18, 2004	46.08	46.10	45.61	45.61
3171	NYSE	VAL	Fri, Oct 15, 2004	45.80	46.35	45.56	46.13
3170	NYSE	VAL	Thu, Oct 14, 2004	46.00	46.52	45.73	45.76
3169	NYSE	VAL	Wed, Oct 13, 2004	46.93	46.99	45.65	46.04
3168	NYSE	VAL	Tue, Oct 12, 2004	46.40	46.75	46.12	46.68
3167	NYSE	VAL	Mon, Oct 11, 2004	46.95	47.10	46.24	46.40
3166	NYSE	VAL	Fri, Oct 8, 2004	47.00	47.24	46.72	46.91
3165	NYSE	VAL	Thu, Oct 7, 2004	47.67	47.67	46.84	47.00
3164	NYSE	VAL	Wed, Oct 6, 2004	46.99	47.44	46.91	47.44
3163	NYSE	VAL	Tue, Oct 5, 2004	46.77	46.96	46.34	46.80
3162	NYSE	VAL	Mon, Oct 4, 2004	47.10	47.20	46.80	46.89
3161	NYSE	VAL	Fri, Oct 1, 2004	46.69	47.00	46.52	47.00
3160	NYSE	VAL	Thu, Sep 30, 2004	46.31	47.02	46.31	46.68
3159	NYSE	VAL	Wed, Sep 29, 2004	46.00	46.51	45.68	46.39
3158	NYSE	VAL	Tue, Sep 28, 2004	45.45	46.26	45.34	46.05
3157	NYSE	VAL	Mon, Sep 27, 2004	46.17	46.17	45.20	45.43
3156	NYSE	VAL	Fri, Sep 24, 2004	46.40	46.64	46.00	46.20
3155	NYSE	VAL	Thu, Sep 23, 2004	46.85	46.86	46.19	46.40
3154	NYSE	VAL	Wed, Sep 22, 2004	46.95	47.00	46.46	46.80
3153	NYSE	VAL	Tue, Sep 21, 2004	47.59	47.59	46.95	46.98
3152	NYSE	VAL	Mon, Sep 20, 2004	47.68	47.76	47.36	47.59
3151	NYSE	VAL	Fri, Sep 17, 2004	47.90	48.09	47.57	47.69
3150	NYSE	VAL	Thu, Sep 16, 2004	47.55	48.15	47.55	48.03
3149	NYSE	VAL	Wed, Sep 15, 2004	47.15	47.58	47.05	47.50
3148	NYSE	VAL	Tue, Sep 14, 2004	47.77	48.08	47.12	47.30
3147	NYSE	VAL	Mon, Sep 13, 2004	47.80	47.94	47.51	47.87
3146	NYSE	VAL	Fri, Sep 10, 2004	48.17	48.17	47.45	47.66
3145	NYSE	VAL	Thu, Sep 9, 2004	48.00	48.30	48.00	48.24
3144	NYSE	VAL	Wed, Sep 8, 2004	48.30	48.37	47.89	47.90
3143	NYSE	VAL	Tue, Sep 7, 2004	48.00	48.30	47.94	48.20
3142	NYSE	VAL	Fri, Sep 3, 2004	47.89	48.03	47.72	47.89
3141	NYSE	VAL	Thu, Sep 2, 2004	46.89	47.90	46.89	47.89
3140	NYSE	VAL	Wed, Sep 1, 2004	47.29	47.58	46.80	47.09
3139	NYSE	VAL	Tue, Aug 31, 2004	47.20	47.29	46.87	47.29
3138	NYSE	VAL	Mon, Aug 30, 2004	47.55	47.82	47.10	47.20
3137	NYSE	VAL	Fri, Aug 27, 2004	47.50	47.59	47.05	47.56
3136	NYSE	VAL	Thu, Aug 26, 2004	47.39	47.57	47.20	47.41
3135	NYSE	VAL	Wed, Aug 25, 2004	47.27	47.71	46.65	47.59
3134	NYSE	VAL	Tue, Aug 24, 2004	46.75	47.55	46.70	47.37
3133	NYSE	VAL	Mon, Aug 23, 2004	47.29	47.43	46.49	46.72
3132	NYSE	VAL	Fri, Aug 20, 2004	46.75	47.30	46.70	47.29
3131	NYSE	VAL	Thu, Aug 19, 2004	47.40	47.40	46.45	46.81
3130	NYSE	VAL	Wed, Aug 18, 2004	47.15	47.50	46.46	47.40
3129	NYSE	VAL	Tue, Aug 17, 2004	47.40	47.45	46.75	47.16
3128	NYSE	VAL	Mon, Aug 16, 2004	46.10	47.53	45.30	47.33
3127	NYSE	VAL	Fri, Aug 13, 2004	47.08	47.22	46.44	46.50
3126	NYSE	VAL	Thu, Aug 12, 2004	47.50	47.56	46.95	47.08
3125	NYSE	VAL	Wed, Aug 11, 2004	47.45	47.89	46.95	47.57
3124	NYSE	VAL	Tue, Aug 10, 2004	47.95	47.95	47.42	47.60
3123	NYSE	VAL	Mon, Aug 9, 2004	47.33	47.81	47.33	47.81
3122	NYSE	VAL	Fri, Aug 6, 2004	47.90	47.90	47.06	47.21
3121	NYSE	VAL	Thu, Aug 5, 2004	48.95	48.95	48.09	48.09
3120	NYSE	VAL	Wed, Aug 4, 2004	48.90	49.05	48.31	48.87
3119	NYSE	VAL	Tue, Aug 3, 2004	48.50	49.19	48.30	49.05
3118	NYSE	VAL	Mon, Aug 2, 2004	49.00	49.35	48.40	48.40
3117	NYSE	VAL	Fri, Jul 30, 2004	49.38	49.42	48.90	49.00
3116	NYSE	VAL	Thu, Jul 29, 2004	48.68	49.70	48.48	49.35
3115	NYSE	VAL	Wed, Jul 28, 2004	49.00	49.00	48.10	48.52
3114	NYSE	VAL	Tue, Jul 27, 2004	48.45	49.24	48.18	48.95
3113	NYSE	VAL	Mon, Jul 26, 2004	48.95	48.97	48.22	48.35
3112	NYSE	VAL	Fri, Jul 23, 2004	49.00	49.11	48.40	48.89
3111	NYSE	VAL	Thu, Jul 22, 2004	49.19	49.35	48.68	49.03
3110	NYSE	VAL	Wed, Jul 21, 2004	50.37	50.60	49.18	49.18
3109	NYSE	VAL	Tue, Jul 20, 2004	49.98	50.40	49.82	50.40
3108	NYSE	VAL	Mon, Jul 19, 2004	49.55	50.05	49.42	49.93
3107	NYSE	VAL	Fri, Jul 16, 2004	49.70	49.90	49.28	49.48
3106	NYSE	VAL	Thu, Jul 15, 2004	49.90	50.09	49.59	49.69
3105	NYSE	VAL	Wed, Jul 14, 2004	49.80	50.20	49.60	49.94
3104	NYSE	VAL	Tue, Jul 13, 2004	49.95	49.98	49.70	49.86
3103	NYSE	VAL	Mon, Jul 12, 2004	49.85	50.00	49.38	49.80
3102	NYSE	VAL	Fri, Jul 9, 2004	49.60	49.84	49.56	49.77
3101	NYSE	VAL	Thu, Jul 8, 2004	50.30	50.30	49.48	49.48
3100	NYSE	VAL	Wed, Jul 7, 2004	50.35	50.53	50.22	50.30
3099	NYSE	VAL	Tue, Jul 6, 2004	50.34	50.47	50.15	50.35
3098	NYSE	VAL	Fri, Jul 2, 2004	50.26	50.40	50.10	50.34
3097	NYSE	VAL	Thu, Jul 1, 2004	50.33	50.43	49.92	50.26
3096	NYSE	VAL	Wed, Jun 30, 2004	49.80	50.39	49.60	50.39
3095	NYSE	VAL	Tue, Jun 29, 2004	49.15	49.68	49.00	49.68
3094	NYSE	VAL	Mon, Jun 28, 2004	49.45	49.74	49.05	49.18
3093	NYSE	VAL	Fri, Jun 25, 2004	48.47	49.50	48.47	49.20
3092	NYSE	VAL	Thu, Jun 24, 2004	48.70	48.80	48.43	48.47
3091	NYSE	VAL	Wed, Jun 23, 2004	48.60	48.80	48.28	48.63
3090	NYSE	VAL	Tue, Jun 22, 2004	48.60	48.78	48.06	48.60
3089	NYSE	VAL	Mon, Jun 21, 2004	48.95	48.99	48.55	48.63
3088	NYSE	VAL	Fri, Jun 18, 2004	48.52	48.94	48.52	48.93
3087	NYSE	VAL	Thu, Jun 17, 2004	48.55	48.68	48.47	48.56
3086	NYSE	VAL	Wed, Jun 16, 2004	49.00	49.09	48.52	48.70
3085	NYSE	VAL	Tue, Jun 15, 2004	49.00	49.35	48.67	48.90
3084	NYSE	VAL	Mon, Jun 14, 2004	49.45	49.52	48.66	48.86
3083	NYSE	VAL	Thu, Jun 10, 2004	49.20	49.70	49.20	49.54
3082	NYSE	VAL	Wed, Jun 9, 2004	49.55	49.78	48.97	48.97
3081	NYSE	VAL	Tue, Jun 8, 2004	49.47	49.57	49.30	49.55
3080	NYSE	VAL	Mon, Jun 7, 2004	49.07	49.70	49.07	49.57
3079	NYSE	VAL	Fri, Jun 4, 2004	48.36	49.29	48.25	49.01
3078	NYSE	VAL	Thu, Jun 3, 2004	48.81	49.05	48.11	48.11
3077	NYSE	VAL	Wed, Jun 2, 2004	48.25	48.97	48.10	48.96
3076	NYSE	VAL	Tue, Jun 1, 2004	47.78	48.53	47.78	48.06
3075	NYSE	VAL	Fri, May 28, 2004	48.20	48.20	47.63	47.68
3074	NYSE	VAL	Thu, May 27, 2004	47.69	48.48	47.69	48.15
3073	NYSE	VAL	Wed, May 26, 2004	47.56	47.77	47.24	47.69
3072	NYSE	VAL	Tue, May 25, 2004	47.00	47.50	46.80	47.46
3071	NYSE	VAL	Mon, May 24, 2004	47.20	47.70	46.64	46.94
3070	NYSE	VAL	Fri, May 21, 2004	47.00	47.54	46.77	47.10
3069	NYSE	VAL	Thu, May 20, 2004	46.70	47.31	46.50	46.95
3068	NYSE	VAL	Wed, May 19, 2004	47.40	47.66	46.62	46.87
3067	NYSE	VAL	Tue, May 18, 2004	46.98	47.40	46.78	47.39
3066	NYSE	VAL	Mon, May 17, 2004	47.90	47.90	46.62	46.98
3065	NYSE	VAL	Fri, May 14, 2004	48.04	48.40	47.84	48.09
3064	NYSE	VAL	Thu, May 13, 2004	48.44	48.70	47.98	47.99
3063	NYSE	VAL	Wed, May 12, 2004	49.15	49.15	48.13	48.40
3062	NYSE	VAL	Tue, May 11, 2004	48.38	49.58	48.38	49.19
3061	NYSE	VAL	Mon, May 10, 2004	49.17	49.30	48.20	48.28
3060	NYSE	VAL	Fri, May 7, 2004	49.90	50.11	49.00	49.20
3059	NYSE	VAL	Thu, May 6, 2004	50.00	50.10	49.51	49.91
3058	NYSE	VAL	Wed, May 5, 2004	50.32	50.49	49.99	50.05
3057	NYSE	VAL	Tue, May 4, 2004	50.03	50.59	50.00	50.42
3056	NYSE	VAL	Mon, May 3, 2004	49.80	50.12	49.50	50.12
3055	NYSE	VAL	Fri, Apr 30, 2004	49.75	49.94	49.50	49.65
3054	NYSE	VAL	Thu, Apr 29, 2004	50.45	50.49	49.50	49.79
3053	NYSE	VAL	Wed, Apr 28, 2004	51.30	51.30	49.98	50.60
3052	NYSE	VAL	Tue, Apr 27, 2004	50.98	51.51	50.90	51.35
3051	NYSE	VAL	Mon, Apr 26, 2004	50.90	51.08	50.64	51.08
3050	NYSE	VAL	Fri, Apr 23, 2004	50.85	50.95	50.04	50.75
3049	NYSE	VAL	Thu, Apr 22, 2004	50.43	51.00	50.35	50.99
3048	NYSE	VAL	Wed, Apr 21, 2004	50.05	50.43	49.89	50.43
3047	NYSE	VAL	Tue, Apr 20, 2004	50.25	50.79	49.93	49.98
3046	NYSE	VAL	Mon, Apr 19, 2004	50.10	50.34	50.00	50.33
3045	NYSE	VAL	Fri, Apr 16, 2004	49.14	50.13	49.08	50.13
3044	NYSE	VAL	Thu, Apr 15, 2004	48.52	49.19	48.52	49.14
3043	NYSE	VAL	Wed, Apr 14, 2004	48.69	49.00	48.23	48.42
3042	NYSE	VAL	Tue, Apr 13, 2004	49.44	49.60	48.75	48.79
3041	NYSE	VAL	Mon, Apr 12, 2004	48.67	49.19	48.67	49.19
3040	NYSE	VAL	Thu, Apr 8, 2004	49.67	49.76	48.35	48.67
3039	NYSE	VAL	Wed, Apr 7, 2004	50.05	50.05	49.35	49.54
3038	NYSE	VAL	Tue, Apr 6, 2004	50.14	50.19	49.70	50.15
3037	NYSE	VAL	Mon, Apr 5, 2004	50.15	50.20	49.95	50.14
3036	NYSE	VAL	Fri, Apr 2, 2004	49.98	50.47	49.90	50.22
3035	NYSE	VAL	Thu, Apr 1, 2004	49.15	49.75	49.10	49.75
3034	NYSE	VAL	Wed, Mar 31, 2004	49.15	49.23	48.59	49.23
3033	NYSE	VAL	Tue, Mar 30, 2004	48.76	49.00	48.60	48.95
3032	NYSE	VAL	Mon, Mar 29, 2004	48.28	49.00	48.28	49.00
3031	NYSE	VAL	Fri, Mar 26, 2004	48.25	48.35	47.94	48.25
3030	NYSE	VAL	Thu, Mar 25, 2004	47.48	48.42	47.47	48.20
3029	NYSE	VAL	Wed, Mar 24, 2004	47.55	47.86	47.19	47.34
3028	NYSE	VAL	Tue, Mar 23, 2004	47.09	47.80	47.05	47.45
3027	NYSE	VAL	Mon, Mar 22, 2004	47.85	47.94	47.00	47.05
3026	NYSE	VAL	Fri, Mar 19, 2004	48.25	48.46	48.00	48.06
3025	NYSE	VAL	Thu, Mar 18, 2004	48.47	48.47	47.95	48.27
3024	NYSE	VAL	Wed, Mar 17, 2004	48.45	48.80	48.45	48.47
3023	NYSE	VAL	Tue, Mar 16, 2004	48.45	48.95	48.21	48.42
3022	NYSE	VAL	Mon, Mar 15, 2004	49.65	49.65	48.22	48.38
3021	NYSE	VAL	Fri, Mar 12, 2004	49.35	50.28	49.34	49.80
3020	NYSE	VAL	Thu, Mar 11, 2004	49.02	49.99	49.02	49.33
3019	NYSE	VAL	Wed, Mar 10, 2004	50.08	50.21	49.27	49.27
3018	NYSE	VAL	Tue, Mar 9, 2004	50.17	50.25	50.00	50.08
3017	NYSE	VAL	Mon, Mar 8, 2004	50.30	50.82	50.00	50.27
3016	NYSE	VAL	Fri, Mar 5, 2004	49.90	50.50	49.77	50.33
3015	NYSE	VAL	Thu, Mar 4, 2004	49.80	50.40	49.73	50.00
3014	NYSE	VAL	Wed, Mar 3, 2004	49.55	49.95	49.24	49.76
3013	NYSE	VAL	Tue, Mar 2, 2004	49.48	49.84	49.43	49.61
3012	NYSE	VAL	Mon, Mar 1, 2004	49.87	49.87	49.40	49.58
3011	NYSE	VAL	Fri, Feb 27, 2004	49.90	50.00	49.66	49.87
3010	NYSE	VAL	Thu, Feb 26, 2004	49.99	49.99	49.75	49.80
3009	NYSE	VAL	Wed, Feb 25, 2004	50.00	50.14	49.85	50.05
3008	NYSE	VAL	Tue, Feb 24, 2004	49.75	50.14	49.52	50.02
3007	NYSE	VAL	Mon, Feb 23, 2004	49.46	49.76	49.08	49.68
3006	NYSE	VAL	Fri, Feb 20, 2004	49.60	49.73	49.25	49.26
3005	NYSE	VAL	Thu, Feb 19, 2004	49.65	50.04	49.30	49.50
3004	NYSE	VAL	Wed, Feb 18, 2004	49.98	50.00	49.64	49.64
3003	NYSE	VAL	Tue, Feb 17, 2004	49.90	50.50	49.76	49.96
3002	NYSE	VAL	Fri, Feb 13, 2004	50.03	50.60	49.90	49.95
3001	NYSE	VAL	Thu, Feb 12, 2004	49.90	50.49	49.81	50.12
3000	NYSE	VAL	Wed, Feb 11, 2004	49.90	49.95	49.52	49.80
2999	NYSE	VAL	Tue, Feb 10, 2004	49.94	50.13	49.84	49.86
2998	NYSE	VAL	Mon, Feb 9, 2004	50.05	50.65	49.80	49.80
2997	NYSE	VAL	Fri, Feb 6, 2004	49.65	50.00	49.53	49.99
2996	NYSE	VAL	Thu, Feb 5, 2004	49.31	49.95	49.31	49.90
2995	NYSE	VAL	Wed, Feb 4, 2004	49.38	49.50	49.00	49.30
2994	NYSE	VAL	Tue, Feb 3, 2004	49.52	49.80	49.35	49.37
2993	NYSE	VAL	Mon, Feb 2, 2004	49.45	49.90	49.20	49.67
2992	NYSE	VAL	Fri, Jan 30, 2004	49.80	49.80	49.39	49.50
2991	NYSE	VAL	Thu, Jan 29, 2004	49.10	49.89	49.05	49.70
2990	NYSE	VAL	Wed, Jan 28, 2004	48.86	49.46	48.78	49.05
2989	NYSE	VAL	Tue, Jan 27, 2004	48.14	48.77	47.89	48.76
2988	NYSE	VAL	Mon, Jan 26, 2004	48.20	48.32	48.04	48.14
2987	NYSE	VAL	Fri, Jan 23, 2004	48.12	48.46	48.05	48.19
2986	NYSE	VAL	Thu, Jan 22, 2004	48.10	48.23	47.70	48.12
2985	NYSE	VAL	Wed, Jan 21, 2004	47.27	48.33	46.80	48.15
2984	NYSE	VAL	Tue, Jan 20, 2004	47.52	47.52	46.93	47.26
2983	NYSE	VAL	Fri, Jan 16, 2004	48.25	48.37	47.47	47.52
2982	NYSE	VAL	Thu, Jan 15, 2004	48.55	48.80	48.34	48.64
2981	NYSE	VAL	Wed, Jan 14, 2004	48.69	48.87	48.55	48.70
2980	NYSE	VAL	Tue, Jan 13, 2004	48.55	48.70	48.09	48.70
2979	NYSE	VAL	Mon, Jan 12, 2004	48.85	48.85	48.48	48.52
2978	NYSE	VAL	Fri, Jan 9, 2004	49.40	49.40	48.74	48.81
2977	NYSE	VAL	Thu, Jan 8, 2004	49.48	49.59	49.36	49.54
2976	NYSE	VAL	Wed, Jan 7, 2004	49.43	49.60	49.05	49.58
2975	NYSE	VAL	Tue, Jan 6, 2004	49.10	49.48	49.00	49.37
2974	NYSE	VAL	Mon, Jan 5, 2004	49.30	49.76	48.66	49.08
2973	NYSE	VAL	Fri, Jan 2, 2004	49.45	49.76	49.38	49.44
2972	NYSE	VAL	Wed, Dec 31, 2003	49.31	49.62	48.92	49.42
2971	NYSE	VAL	Tue, Dec 30, 2003	49.20	49.20	48.80	49.01
2970	NYSE	VAL	Mon, Dec 29, 2003	49.27	49.27	49.08	49.20
2969	NYSE	VAL	Fri, Dec 26, 2003	49.14	49.57	49.07	49.20
2968	NYSE	VAL	Wed, Dec 24, 2003	49.45	49.50	49.04	49.14
2967	NYSE	VAL	Tue, Dec 23, 2003	49.45	49.50	49.02	49.42
2966	NYSE	VAL	Mon, Dec 22, 2003	48.94	49.49	48.94	49.49
2965	NYSE	VAL	Fri, Dec 19, 2003	49.35	49.35	49.05	49.14
2964	NYSE	VAL	Thu, Dec 18, 2003	48.56	49.35	48.42	49.35
2963	NYSE	VAL	Wed, Dec 17, 2003	48.60	48.60	48.20	48.46
2962	NYSE	VAL	Tue, Dec 16, 2003	48.73	48.84	48.23	48.45
2961	NYSE	VAL	Mon, Dec 15, 2003	48.88	49.12	48.40	48.51
2960	NYSE	VAL	Fri, Dec 12, 2003	47.70	48.68	47.70	48.68
2959	NYSE	VAL	Thu, Dec 11, 2003	47.95	48.25	47.80	47.83
2958	NYSE	VAL	Wed, Dec 10, 2003	48.50	48.50	47.75	47.95
2957	NYSE	VAL	Tue, Dec 9, 2003	48.60	48.82	48.22	48.30
2956	NYSE	VAL	Mon, Dec 8, 2003	48.46	48.92	48.36	48.40
2955	NYSE	VAL	Fri, Dec 5, 2003	48.85	49.00	48.26	48.45
2954	NYSE	VAL	Thu, Dec 4, 2003	48.70	49.00	48.66	48.85
2953	NYSE	VAL	Wed, Dec 3, 2003	48.86	49.30	48.64	48.64
2952	NYSE	VAL	Tue, Dec 2, 2003	49.07	49.31	48.74	48.86
2951	NYSE	VAL	Mon, Dec 1, 2003	48.45	49.17	48.45	49.17
2950	NYSE	VAL	Fri, Nov 28, 2003	48.35	48.69	48.25	48.25
2949	NYSE	VAL	Wed, Nov 26, 2003	48.73	49.00	48.00	48.35
2948	NYSE	VAL	Tue, Nov 25, 2003	48.19	48.84	48.11	48.83
2947	NYSE	VAL	Mon, Nov 24, 2003	47.80	48.23	47.64	48.00
2946	NYSE	VAL	Fri, Nov 21, 2003	47.67	48.08	47.52	47.74
2945	NYSE	VAL	Thu, Nov 20, 2003	48.22	48.22	47.62	47.67
2944	NYSE	VAL	Wed, Nov 19, 2003	48.50	48.95	48.15	48.47
2943	NYSE	VAL	Tue, Nov 18, 2003	49.21	49.46	48.40	48.40
2942	NYSE	VAL	Mon, Nov 17, 2003	48.90	49.17	48.57	49.17
2941	NYSE	VAL	Fri, Nov 14, 2003	49.25	49.50	48.72	49.00
2940	NYSE	VAL	Thu, Nov 13, 2003	49.06	49.39	48.88	49.35
2939	NYSE	VAL	Wed, Nov 12, 2003	48.00	49.06	47.95	49.06
2938	NYSE	VAL	Tue, Nov 11, 2003	47.71	48.18	47.68	48.12
2937	NYSE	VAL	Mon, Nov 10, 2003	48.50	48.57	47.86	47.94
2936	NYSE	VAL	Fri, Nov 7, 2003	48.50	48.69	48.36	48.53
2935	NYSE	VAL	Thu, Nov 6, 2003	47.60	48.48	47.51	48.48
2934	NYSE	VAL	Wed, Nov 5, 2003	47.55	47.77	47.41	47.59
2933	NYSE	VAL	Tue, Nov 4, 2003	47.80	47.80	47.42	47.55
2932	NYSE	VAL	Mon, Nov 3, 2003	47.85	47.85	47.62	47.70
2931	NYSE	VAL	Fri, Oct 31, 2003	47.52	47.83	47.40	47.70
2930	NYSE	VAL	Thu, Oct 30, 2003	47.15	47.84	46.79	47.50
2929	NYSE	VAL	Wed, Oct 29, 2003	46.50	47.19	46.44	47.05
2928	NYSE	VAL	Tue, Oct 28, 2003	46.25	46.60	46.25	46.44
2927	NYSE	VAL	Mon, Oct 27, 2003	46.31	46.85	46.31	46.69
2926	NYSE	VAL	Fri, Oct 24, 2003	46.50	46.55	46.14	46.31
2925	NYSE	VAL	Thu, Oct 23, 2003	46.57	46.80	46.40	46.60
2924	NYSE	VAL	Wed, Oct 22, 2003	47.18	47.25	46.48	46.60
2923	NYSE	VAL	Tue, Oct 21, 2003	47.80	47.80	47.17	47.26
2922	NYSE	VAL	Mon, Oct 20, 2003	47.50	47.85	47.43	47.75
2921	NYSE	VAL	Fri, Oct 17, 2003	47.66	47.75	47.30	47.56
2920	NYSE	VAL	Thu, Oct 16, 2003	47.76	47.94	47.71	47.84
2919	NYSE	VAL	Wed, Oct 15, 2003	48.05	48.07	47.60	47.71
2918	NYSE	VAL	Tue, Oct 14, 2003	47.70	47.92	47.61	47.88
2917	NYSE	VAL	Mon, Oct 13, 2003	47.95	48.19	47.69	47.79
2916	NYSE	VAL	Fri, Oct 10, 2003	48.00	48.13	47.59	47.70
2915	NYSE	VAL	Thu, Oct 9, 2003	47.95	48.50	47.80	47.92
2914	NYSE	VAL	Wed, Oct 8, 2003	47.88	48.00	47.55	47.86
2913	NYSE	VAL	Tue, Oct 7, 2003	47.75	48.00	47.63	47.88
2912	NYSE	VAL	Mon, Oct 6, 2003	48.00	48.09	47.78	47.83
2911	NYSE	VAL	Fri, Oct 3, 2003	48.00	48.33	47.90	47.95
2910	NYSE	VAL	Thu, Oct 2, 2003	47.09	48.00	47.03	47.91
2909	NYSE	VAL	Wed, Oct 1, 2003	46.58	47.00	46.47	46.99
2908	NYSE	VAL	Tue, Sep 30, 2003	47.00	47.01	46.57	46.65
2907	NYSE	VAL	Mon, Sep 29, 2003	47.03	47.35	46.98	47.04
2906	NYSE	VAL	Fri, Sep 26, 2003	46.75	46.82	46.43	46.59
2905	NYSE	VAL	Thu, Sep 25, 2003	47.20	47.20	46.70	46.75
2904	NYSE	VAL	Wed, Sep 24, 2003	47.20	47.29	46.88	47.20
2903	NYSE	VAL	Tue, Sep 23, 2003	47.27	47.48	47.00	47.26
2902	NYSE	VAL	Mon, Sep 22, 2003	46.97	47.31	46.85	47.27
2901	NYSE	VAL	Fri, Sep 19, 2003	47.04	47.49	47.04	47.12
2900	NYSE	VAL	Thu, Sep 18, 2003	46.40	47.04	46.35	47.04
2899	NYSE	VAL	Wed, Sep 17, 2003	46.45	47.00	46.40	46.52
2898	NYSE	VAL	Tue, Sep 16, 2003	46.09	46.61	46.00	46.61
2897	NYSE	VAL	Mon, Sep 15, 2003	46.50	46.50	45.99	46.09
2896	NYSE	VAL	Fri, Sep 12, 2003	45.91	46.50	45.35	46.45
2895	NYSE	VAL	Thu, Sep 11, 2003	45.71	45.91	45.40	45.91
2894	NYSE	VAL	Wed, Sep 10, 2003	46.39	46.45	45.57	45.80
2893	NYSE	VAL	Tue, Sep 9, 2003	46.50	46.60	46.29	46.39
2892	NYSE	VAL	Mon, Sep 8, 2003	46.26	46.82	46.26	46.50
2891	NYSE	VAL	Fri, Sep 5, 2003	46.25	46.50	46.17	46.24
2890	NYSE	VAL	Thu, Sep 4, 2003	46.45	46.59	46.06	46.45
2889	NYSE	VAL	Wed, Sep 3, 2003	46.50	46.70	46.44	46.44
2888	NYSE	VAL	Tue, Sep 2, 2003	46.49	46.75	46.27	46.64
2887	NYSE	VAL	Fri, Aug 29, 2003	46.30	46.47	45.92	46.47
2886	NYSE	VAL	Thu, Aug 28, 2003	45.90	46.45	45.60	46.24
2885	NYSE	VAL	Wed, Aug 27, 2003	46.25	46.25	45.75	46.02
2884	NYSE	VAL	Tue, Aug 26, 2003	46.15	46.39	45.48	46.33
2883	NYSE	VAL	Mon, Aug 25, 2003	46.85	46.89	45.92	46.26
2882	NYSE	VAL	Fri, Aug 22, 2003	47.20	47.24	46.70	46.80
2881	NYSE	VAL	Thu, Aug 21, 2003	47.15	47.49	46.97	47.11
2880	NYSE	VAL	Wed, Aug 20, 2003	46.76	47.02	46.72	47.00
2879	NYSE	VAL	Tue, Aug 19, 2003	47.00	47.20	46.69	47.00
2878	NYSE	VAL	Mon, Aug 18, 2003	46.48	47.00	46.41	46.96
2877	NYSE	VAL	Fri, Aug 15, 2003	46.19	46.33	45.98	46.33
2876	NYSE	VAL	Thu, Aug 14, 2003	45.95	46.24	45.61	46.20
2875	NYSE	VAL	Wed, Aug 13, 2003	45.80	45.84	45.48	45.70
2874	NYSE	VAL	Tue, Aug 12, 2003	45.65	46.16	45.62	45.93
2873	NYSE	VAL	Mon, Aug 11, 2003	44.15	45.55	44.15	45.45
2872	NYSE	VAL	Fri, Aug 8, 2003	43.25	44.01	43.20	43.80
2871	NYSE	VAL	Thu, Aug 7, 2003	43.65	43.70	43.15	43.57
2870	NYSE	VAL	Wed, Aug 6, 2003	43.64	43.90	43.05	43.55
2869	NYSE	VAL	Tue, Aug 5, 2003	43.60	44.12	43.55	43.63
2868	NYSE	VAL	Mon, Aug 4, 2003	43.15	43.52	42.73	43.49
2867	NYSE	VAL	Fri, Aug 1, 2003	43.75	43.75	43.28	43.40
2866	NYSE	VAL	Thu, Jul 31, 2003	43.40	44.00	43.25	43.72
2865	NYSE	VAL	Wed, Jul 30, 2003	43.20	43.50	42.94	43.40
2864	NYSE	VAL	Tue, Jul 29, 2003	43.49	43.56	42.70	43.30
2863	NYSE	VAL	Mon, Jul 28, 2003	43.65	43.80	43.20	43.24
2862	NYSE	VAL	Fri, Jul 25, 2003	43.00	43.68	42.91	43.48
2861	NYSE	VAL	Thu, Jul 24, 2003	43.11	43.72	43.07	43.21
2860	NYSE	VAL	Wed, Jul 23, 2003	43.13	43.35	42.65	43.11
2859	NYSE	VAL	Tue, Jul 22, 2003	42.26	43.15	42.20	43.15
2858	NYSE	VAL	Mon, Jul 21, 2003	42.65	42.75	42.26	42.36
2857	NYSE	VAL	Fri, Jul 18, 2003	42.20	43.15	42.19	42.75
2856	NYSE	VAL	Thu, Jul 17, 2003	41.88	42.48	41.88	42.08
2855	NYSE	VAL	Wed, Jul 16, 2003	42.10	42.16	41.67	41.89
2854	NYSE	VAL	Tue, Jul 15, 2003	42.00	42.15	41.72	42.15
2853	NYSE	VAL	Mon, Jul 14, 2003	41.43	41.80	41.25	41.80
2852	NYSE	VAL	Fri, Jul 11, 2003	41.00	41.45	41.00	41.28
2851	NYSE	VAL	Thu, Jul 10, 2003	41.80	41.80	41.38	41.65
2850	NYSE	VAL	Wed, Jul 9, 2003	42.00	42.15	41.61	41.92
2849	NYSE	VAL	Tue, Jul 8, 2003	41.75	41.95	41.60	41.78
2848	NYSE	VAL	Mon, Jul 7, 2003	41.54	42.13	41.45	41.73
2847	NYSE	VAL	Thu, Jul 3, 2003	41.75	41.80	41.45	41.50
2846	NYSE	VAL	Wed, Jul 2, 2003	41.75	42.15	41.74	41.98
2845	NYSE	VAL	Tue, Jul 1, 2003	42.15	42.16	41.38	41.67
2844	NYSE	VAL	Mon, Jun 30, 2003	42.25	42.89	41.97	42.22
2843	NYSE	VAL	Fri, Jun 27, 2003	42.85	43.07	42.34	42.41
2842	NYSE	VAL	Thu, Jun 26, 2003	42.39	43.07	42.06	42.90
2841	NYSE	VAL	Wed, Jun 25, 2003	42.72	43.20	42.25	42.30
2840	NYSE	VAL	Tue, Jun 24, 2003	42.67	42.98	42.47	42.67
2839	NYSE	VAL	Mon, Jun 23, 2003	43.33	43.33	42.46	42.67
2838	NYSE	VAL	Fri, Jun 20, 2003	43.46	43.50	43.05	43.33
2837	NYSE	VAL	Thu, Jun 19, 2003	43.55	43.73	43.10	43.32
2836	NYSE	VAL	Wed, Jun 18, 2003	44.36	44.36	43.45	43.50
2835	NYSE	VAL	Tue, Jun 17, 2003	44.90	44.94	44.11	44.36
2834	NYSE	VAL	Mon, Jun 16, 2003	43.85	45.10	43.85	45.10
2833	NYSE	VAL	Fri, Jun 13, 2003	44.45	44.65	43.60	43.77
2832	NYSE	VAL	Thu, Jun 12, 2003	43.85	44.50	43.85	44.35
2831	NYSE	VAL	Wed, Jun 11, 2003	43.87	43.98	43.50	43.79
2830	NYSE	VAL	Tue, Jun 10, 2003	43.56	43.99	43.48	43.89
2829	NYSE	VAL	Mon, Jun 9, 2003	44.00	44.00	43.25	43.56
2828	NYSE	VAL	Fri, Jun 6, 2003	44.19	44.60	44.09	44.09
2827	NYSE	VAL	Thu, Jun 5, 2003	44.10	44.50	43.80	44.09
2826	NYSE	VAL	Wed, Jun 4, 2003	43.65	44.34	43.65	44.25
2825	NYSE	VAL	Tue, Jun 3, 2003	43.90	44.14	43.44	43.57
2824	NYSE	VAL	Mon, Jun 2, 2003	43.65	44.59	43.50	43.99
2823	NYSE	VAL	Fri, May 30, 2003	42.95	43.75	42.95	43.59
2822	NYSE	VAL	Thu, May 29, 2003	43.45	43.70	42.56	42.80
2821	NYSE	VAL	Wed, May 28, 2003	43.56	43.65	43.29	43.40
2820	NYSE	VAL	Tue, May 27, 2003	43.10	43.75	42.80	43.55
2819	NYSE	VAL	Fri, May 23, 2003	43.15	43.55	43.10	43.15
2818	NYSE	VAL	Thu, May 22, 2003	42.85	43.25	42.72	42.90
2817	NYSE	VAL	Wed, May 21, 2003	42.90	42.93	42.65	42.86
2816	NYSE	VAL	Tue, May 20, 2003	42.92	43.23	42.45	42.87
2815	NYSE	VAL	Mon, May 19, 2003	43.50	43.56	42.50	42.90
2814	NYSE	VAL	Fri, May 16, 2003	44.00	44.06	43.39	43.50
2813	NYSE	VAL	Thu, May 15, 2003	43.89	44.20	43.80	44.20
2812	NYSE	VAL	Wed, May 14, 2003	44.30	44.31	43.76	43.88
2811	NYSE	VAL	Tue, May 13, 2003	43.90	44.39	43.81	44.22
2810	NYSE	VAL	Mon, May 12, 2003	43.50	44.02	43.00	44.01
2809	NYSE	VAL	Fri, May 9, 2003	43.00	43.50	43.00	43.49
2808	NYSE	VAL	Thu, May 8, 2003	43.44	43.44	42.87	43.17
2807	NYSE	VAL	Wed, May 7, 2003	43.42	43.50	42.93	43.50
2806	NYSE	VAL	Tue, May 6, 2003	43.50	43.66	43.19	43.50
2805	NYSE	VAL	Mon, May 5, 2003	43.35	43.50	43.00	43.50
2804	NYSE	VAL	Fri, May 2, 2003	43.05	43.44	42.75	43.41
2803	NYSE	VAL	Thu, May 1, 2003	43.08	43.24	42.29	43.05
2802	NYSE	VAL	Wed, Apr 30, 2003	42.50	43.39	42.39	43.19
2801	NYSE	VAL	Tue, Apr 29, 2003	42.26	42.73	42.06	42.62
2800	NYSE	VAL	Mon, Apr 28, 2003	41.46	42.49	41.40	42.26
2799	NYSE	VAL	Fri, Apr 25, 2003	41.45	41.56	41.17	41.44
2798	NYSE	VAL	Thu, Apr 24, 2003	41.24	41.80	41.24	41.70
2797	NYSE	VAL	Wed, Apr 23, 2003	41.00	41.36	40.87	41.34
2796	NYSE	VAL	Tue, Apr 22, 2003	40.72	41.00	40.10	40.99
2795	NYSE	VAL	Mon, Apr 21, 2003	40.30	40.72	40.24	40.72
2794	NYSE	VAL	Thu, Apr 17, 2003	40.49	40.60	40.10	40.30
2793	NYSE	VAL	Wed, Apr 16, 2003	41.54	41.54	40.31	40.47
2792	NYSE	VAL	Tue, Apr 15, 2003	40.71	41.76	40.10	41.54
2791	NYSE	VAL	Mon, Apr 14, 2003	41.35	42.20	41.35	42.18
2790	NYSE	VAL	Fri, Apr 11, 2003	41.76	41.99	41.06	41.32
2789	NYSE	VAL	Thu, Apr 10, 2003	41.27	41.80	41.00	41.51
2788	NYSE	VAL	Wed, Apr 9, 2003	41.85	42.29	41.01	41.02
2787	NYSE	VAL	Tue, Apr 8, 2003	41.92	42.33	41.40	41.99
2786	NYSE	VAL	Mon, Apr 7, 2003	41.50	42.64	41.50	41.67
2785	NYSE	VAL	Fri, Apr 4, 2003	40.92	41.29	40.83	41.07
2784	NYSE	VAL	Thu, Apr 3, 2003	41.50	41.50	40.77	40.83
2783	NYSE	VAL	Wed, Apr 2, 2003	40.63	41.78	40.63	41.38
2782	NYSE	VAL	Tue, Apr 1, 2003	40.50	40.55	39.51	40.33
2781	NYSE	VAL	Mon, Mar 31, 2003	40.55	41.02	39.97	40.93
2780	NYSE	VAL	Fri, Mar 28, 2003	40.25	40.65	40.00	40.62
2779	NYSE	VAL	Thu, Mar 27, 2003	40.60	40.68	39.84	40.40
2778	NYSE	VAL	Wed, Mar 26, 2003	41.05	41.25	40.41	40.70
2777	NYSE	VAL	Tue, Mar 25, 2003	41.75	41.81	40.32	40.89
2776	NYSE	VAL	Mon, Mar 24, 2003	42.55	42.60	41.59	41.67
2775	NYSE	VAL	Fri, Mar 21, 2003	41.55	42.69	41.41	42.69
2774	NYSE	VAL	Thu, Mar 20, 2003	41.12	41.27	40.55	41.13
2773	NYSE	VAL	Wed, Mar 19, 2003	41.40	41.40	41.03	41.12
2772	NYSE	VAL	Tue, Mar 18, 2003	41.25	41.93	40.89	41.20
2771	NYSE	VAL	Mon, Mar 17, 2003	39.13	41.16	38.83	41.10
2770	NYSE	VAL	Fri, Mar 14, 2003	38.95	39.30	38.70	39.23
2769	NYSE	VAL	Thu, Mar 13, 2003	37.85	38.72	37.80	38.71
2768	NYSE	VAL	Wed, Mar 12, 2003	38.30	38.32	37.60	37.69
2767	NYSE	VAL	Tue, Mar 11, 2003	39.29	39.39	38.35	38.35
2766	NYSE	VAL	Mon, Mar 10, 2003	40.45	40.60	39.53	39.54
2765	NYSE	VAL	Fri, Mar 7, 2003	38.60	40.94	38.50	40.39
2764	NYSE	VAL	Thu, Mar 6, 2003	39.50	39.56	38.85	39.05
2763	NYSE	VAL	Wed, Mar 5, 2003	39.55	40.00	39.33	39.68
2762	NYSE	VAL	Tue, Mar 4, 2003	40.40	40.40	39.58	39.58
2761	NYSE	VAL	Mon, Mar 3, 2003	40.80	41.45	40.40	40.40
2760	NYSE	VAL	Fri, Feb 28, 2003	40.66	41.04	40.58	40.94
2759	NYSE	VAL	Thu, Feb 27, 2003	40.62	40.90	40.50	40.65
2758	NYSE	VAL	Wed, Feb 26, 2003	40.67	41.09	40.45	40.52
2757	NYSE	VAL	Tue, Feb 25, 2003	40.57	40.88	40.28	40.69
2756	NYSE	VAL	Mon, Feb 24, 2003	41.45	41.45	40.81	40.82
2755	NYSE	VAL	Fri, Feb 21, 2003	40.60	41.40	40.55	41.36
2754	NYSE	VAL	Thu, Feb 20, 2003	41.70	41.89	40.60	40.60
2753	NYSE	VAL	Wed, Feb 19, 2003	41.99	42.00	41.50	41.74
2752	NYSE	VAL	Tue, Feb 18, 2003	41.55	42.19	41.55	41.94
2751	NYSE	VAL	Fri, Feb 14, 2003	42.30	42.40	41.39	41.42
2750	NYSE	VAL	Thu, Feb 13, 2003	42.00	42.49	41.80	42.33
2749	NYSE	VAL	Wed, Feb 12, 2003	42.21	42.45	41.92	42.01
2748	NYSE	VAL	Tue, Feb 11, 2003	42.42	42.52	42.05	42.26
2747	NYSE	VAL	Mon, Feb 10, 2003	42.11	42.98	41.86	42.43
2746	NYSE	VAL	Fri, Feb 7, 2003	42.12	42.76	42.02	42.36
2745	NYSE	VAL	Thu, Feb 6, 2003	42.50	42.67	41.95	42.02
2744	NYSE	VAL	Wed, Feb 5, 2003	42.74	43.18	42.38	42.41
2743	NYSE	VAL	Tue, Feb 4, 2003	43.21	43.21	42.30	42.66
2742	NYSE	VAL	Mon, Feb 3, 2003	42.49	43.25	42.25	43.21
2741	NYSE	VAL	Fri, Jan 31, 2003	41.93	42.72	41.90	42.50
2740	NYSE	VAL	Thu, Jan 30, 2003	42.40	42.47	41.97	42.00
2739	NYSE	VAL	Wed, Jan 29, 2003	42.25	42.42	41.65	42.30
2738	NYSE	VAL	Tue, Jan 28, 2003	41.74	42.54	41.50	42.45
2737	NYSE	VAL	Mon, Jan 27, 2003	42.47	42.48	41.30	41.49
2736	NYSE	VAL	Fri, Jan 24, 2003	43.89	43.89	42.50	42.50
2735	NYSE	VAL	Thu, Jan 23, 2003	43.85	44.25	43.63	44.14
2734	NYSE	VAL	Wed, Jan 22, 2003	43.99	44.08	43.68	43.93
2733	NYSE	VAL	Tue, Jan 21, 2003	44.15	44.26	43.71	43.99
2732	NYSE	VAL	Fri, Jan 17, 2003	44.35	44.42	43.82	43.99
2731	NYSE	VAL	Thu, Jan 16, 2003	44.05	44.74	43.90	44.55
2730	NYSE	VAL	Wed, Jan 15, 2003	44.53	44.62	43.85	43.90
2729	NYSE	VAL	Tue, Jan 14, 2003	44.10	44.63	44.09	44.53
2728	NYSE	VAL	Mon, Jan 13, 2003	44.96	45.00	43.85	44.22
2727	NYSE	VAL	Fri, Jan 10, 2003	44.90	45.00	44.67	44.71
2726	NYSE	VAL	Thu, Jan 9, 2003	44.20	45.00	44.20	44.92
2725	NYSE	VAL	Wed, Jan 8, 2003	44.82	44.96	44.16	44.20
2724	NYSE	VAL	Tue, Jan 7, 2003	44.97	45.16	44.53	44.73
2723	NYSE	VAL	Mon, Jan 6, 2003	44.34	45.09	44.34	44.85
2722	NYSE	VAL	Fri, Jan 3, 2003	44.60	44.60	44.32	44.34
2721	NYSE	VAL	Thu, Jan 2, 2003	44.33	44.99	43.95	44.85
2720	NYSE	VAL	Tue, Dec 31, 2002	43.95	44.55	43.66	44.18
2719	NYSE	VAL	Mon, Dec 30, 2002	43.55	44.11	43.14	43.89
2718	NYSE	VAL	Fri, Dec 27, 2002	44.40	44.42	43.64	43.64
2717	NYSE	VAL	Thu, Dec 26, 2002	44.72	45.02	44.20	44.48
2716	NYSE	VAL	Tue, Dec 24, 2002	45.12	45.12	44.58	44.68
2715	NYSE	VAL	Mon, Dec 23, 2002	45.00	45.22	44.70	45.14
2714	NYSE	VAL	Fri, Dec 20, 2002	44.85	45.12	44.60	45.11
2713	NYSE	VAL	Thu, Dec 19, 2002	44.82	45.50	44.70	44.91
2712	NYSE	VAL	Wed, Dec 18, 2002	45.96	45.97	44.79	44.84
2711	NYSE	VAL	Tue, Dec 17, 2002	46.85	46.90	46.26	46.26
2710	NYSE	VAL	Mon, Dec 16, 2002	46.00	46.97	45.92	46.97
2709	NYSE	VAL	Fri, Dec 13, 2002	46.40	46.58	45.77	45.89
2708	NYSE	VAL	Thu, Dec 12, 2002	47.25	47.30	46.70	46.82
2707	NYSE	VAL	Wed, Dec 11, 2002	46.90	47.80	46.80	47.75
2706	NYSE	VAL	Tue, Dec 10, 2002	46.45	47.05	46.28	47.02
2705	NYSE	VAL	Mon, Dec 9, 2002	47.50	47.50	46.51	46.52
2704	NYSE	VAL	Fri, Dec 6, 2002	46.95	48.01	46.75	47.71
2703	NYSE	VAL	Thu, Dec 5, 2002	46.75	47.20	46.30	47.07
2702	NYSE	VAL	Wed, Dec 4, 2002	45.90	47.00	45.50	46.61
2701	NYSE	VAL	Tue, Dec 3, 2002	46.48	46.62	46.08	46.10
2700	NYSE	VAL	Mon, Dec 2, 2002	47.00	47.00	46.31	46.60
2699	NYSE	VAL	Fri, Nov 29, 2002	46.45	46.84	46.32	46.72
2698	NYSE	VAL	Wed, Nov 27, 2002	45.00	46.38	44.89	46.35
2697	NYSE	VAL	Tue, Nov 26, 2002	45.40	45.40	44.62	44.86
2696	NYSE	VAL	Mon, Nov 25, 2002	45.50	46.26	44.82	45.42
2695	NYSE	VAL	Fri, Nov 22, 2002	45.95	46.24	45.30	45.32
2694	NYSE	VAL	Thu, Nov 21, 2002	44.60	45.97	43.90	45.91
2693	NYSE	VAL	Wed, Nov 20, 2002	45.10	45.20	44.10	44.59
2692	NYSE	VAL	Tue, Nov 19, 2002	45.51	46.25	45.00	45.10
2691	NYSE	VAL	Mon, Nov 18, 2002	43.90	45.74	43.61	45.50
2690	NYSE	VAL	Fri, Nov 15, 2002	42.60	43.49	42.60	43.44
2689	NYSE	VAL	Thu, Nov 14, 2002	42.60	42.90	42.30	42.60
2688	NYSE	VAL	Wed, Nov 13, 2002	42.00	42.30	40.71	42.20
2687	NYSE	VAL	Tue, Nov 12, 2002	42.86	44.00	42.85	43.36
2686	NYSE	VAL	Mon, Nov 11, 2002	43.87	43.99	42.54	42.85
2685	NYSE	VAL	Fri, Nov 8, 2002	43.65	44.36	43.65	43.87
2684	NYSE	VAL	Thu, Nov 7, 2002	43.20	43.77	43.05	43.60
2683	NYSE	VAL	Wed, Nov 6, 2002	42.60	43.42	42.35	43.29
2682	NYSE	VAL	Tue, Nov 5, 2002	41.63	42.63	41.62	42.60
2681	NYSE	VAL	Mon, Nov 4, 2002	42.47	42.50	41.68	41.73
2680	NYSE	VAL	Fri, Nov 1, 2002	41.67	42.27	41.33	42.27
2679	NYSE	VAL	Thu, Oct 31, 2002	41.56	42.16	41.15	41.77
2678	NYSE	VAL	Wed, Oct 30, 2002	40.80	41.60	40.60	41.54
2677	NYSE	VAL	Tue, Oct 29, 2002	41.10	41.25	40.34	40.76
2676	NYSE	VAL	Mon, Oct 28, 2002	41.14	41.65	40.59	41.05
2675	NYSE	VAL	Fri, Oct 25, 2002	39.79	41.33	39.37	41.24
2674	NYSE	VAL	Thu, Oct 24, 2002	40.75	40.75	39.81	39.81
2673	NYSE	VAL	Wed, Oct 23, 2002	40.42	40.76	39.60	40.50
2672	NYSE	VAL	Tue, Oct 22, 2002	41.68	41.68	40.47	40.47
2671	NYSE	VAL	Mon, Oct 21, 2002	41.00	41.77	40.94	41.72
2670	NYSE	VAL	Fri, Oct 18, 2002	42.25	42.25	41.03	41.05
2669	NYSE	VAL	Thu, Oct 17, 2002	41.55	42.34	41.55	42.15
2668	NYSE	VAL	Wed, Oct 16, 2002	41.30	41.55	40.55	41.20
2667	NYSE	VAL	Tue, Oct 15, 2002	40.64	41.79	40.30	41.30
2666	NYSE	VAL	Mon, Oct 14, 2002	40.15	40.41	40.00	40.04
2665	NYSE	VAL	Fri, Oct 11, 2002	39.15	40.78	39.12	40.21
2664	NYSE	VAL	Thu, Oct 10, 2002	37.51	38.80	37.39	38.79
2663	NYSE	VAL	Wed, Oct 9, 2002	38.15	38.60	37.50	37.50
2662	NYSE	VAL	Tue, Oct 8, 2002	37.28	38.50	37.28	38.30
2661	NYSE	VAL	Mon, Oct 7, 2002	37.05	37.96	37.05	37.31
2660	NYSE	VAL	Fri, Oct 4, 2002	38.67	38.90	36.93	36.99
2659	NYSE	VAL	Thu, Oct 3, 2002	38.20	39.00	38.20	38.57
2658	NYSE	VAL	Wed, Oct 2, 2002	39.53	39.54	38.19	38.19
2657	NYSE	VAL	Tue, Oct 1, 2002	37.42	39.54	37.23	39.54
2656	NYSE	VAL	Mon, Sep 30, 2002	37.20	37.49	36.38	37.30
2655	NYSE	VAL	Fri, Sep 27, 2002	38.65	38.97	37.25	37.26
2654	NYSE	VAL	Thu, Sep 26, 2002	37.78	38.91	37.78	38.91
2653	NYSE	VAL	Wed, Sep 25, 2002	36.70	38.10	36.68	37.78
2652	NYSE	VAL	Tue, Sep 24, 2002	37.50	37.50	36.23	36.39
2651	NYSE	VAL	Mon, Sep 23, 2002	37.60	37.77	37.25	37.71
2650	NYSE	VAL	Fri, Sep 20, 2002	37.01	38.03	37.01	37.76
2649	NYSE	VAL	Thu, Sep 19, 2002	38.20	38.25	37.26	37.26
2648	NYSE	VAL	Wed, Sep 18, 2002	39.00	39.02	38.05	38.70
2647	NYSE	VAL	Tue, Sep 17, 2002	40.01	40.03	39.15	39.19
2646	NYSE	VAL	Mon, Sep 16, 2002	39.90	40.08	39.54	39.76
2645	NYSE	VAL	Fri, Sep 13, 2002	39.75	40.25	39.07	39.95
2644	NYSE	VAL	Thu, Sep 12, 2002	40.48	40.60	39.80	39.85
2643	NYSE	VAL	Wed, Sep 11, 2002	40.98	41.12	40.63	40.73
2642	NYSE	VAL	Tue, Sep 10, 2002	40.40	40.85	40.25	40.73
2641	NYSE	VAL	Mon, Sep 9, 2002	40.40	40.56	39.84	40.32
2640	NYSE	VAL	Fri, Sep 6, 2002	40.16	40.70	39.93	40.39
2639	NYSE	VAL	Thu, Sep 5, 2002	40.40	40.79	39.85	39.91
2638	NYSE	VAL	Wed, Sep 4, 2002	40.05	40.70	39.88	40.62
2637	NYSE	VAL	Tue, Sep 3, 2002	40.29	40.29	38.91	39.71
2636	NYSE	VAL	Fri, Aug 30, 2002	39.91	40.84	39.91	40.54
2635	NYSE	VAL	Thu, Aug 29, 2002	39.30	40.13	39.06	39.93
2634	NYSE	VAL	Wed, Aug 28, 2002	40.29	40.29	39.18	39.33
2633	NYSE	VAL	Tue, Aug 27, 2002	40.95	41.03	40.13	40.34
2632	NYSE	VAL	Mon, Aug 26, 2002	40.50	41.02	40.23	40.80
2631	NYSE	VAL	Fri, Aug 23, 2002	40.75	40.90	40.32	40.32
2630	NYSE	VAL	Thu, Aug 22, 2002	41.06	41.36	40.80	40.86
2629	NYSE	VAL	Wed, Aug 21, 2002	40.85	41.45	40.50	41.01
2628	NYSE	VAL	Tue, Aug 20, 2002	41.06	41.06	40.59	40.71
2627	NYSE	VAL	Mon, Aug 19, 2002	40.88	41.11	40.65	41.10
2626	NYSE	VAL	Fri, Aug 16, 2002	41.20	41.20	40.28	40.72
2625	NYSE	VAL	Thu, Aug 15, 2002	41.70	41.93	40.80	41.22
2624	NYSE	VAL	Wed, Aug 14, 2002	41.60	41.87	40.30	41.67
2623	NYSE	VAL	Tue, Aug 13, 2002	41.71	42.60	41.37	41.45
2622	NYSE	VAL	Mon, Aug 12, 2002	41.00	42.11	40.72	41.72
2621	NYSE	VAL	Fri, Aug 9, 2002	41.85	42.12	41.50	41.62
2620	NYSE	VAL	Thu, Aug 8, 2002	40.60	41.93	40.50	41.90
2619	NYSE	VAL	Wed, Aug 7, 2002	40.15	40.86	39.66	40.81
2618	NYSE	VAL	Tue, Aug 6, 2002	39.05	40.07	39.05	39.98
2617	NYSE	VAL	Mon, Aug 5, 2002	39.11	40.04	38.63	38.70
2616	NYSE	VAL	Fri, Aug 2, 2002	41.25	41.26	38.97	39.04
2615	NYSE	VAL	Thu, Aug 1, 2002	40.74	41.70	40.56	41.30
2614	NYSE	VAL	Wed, Jul 31, 2002	40.20	41.24	40.20	40.64
2613	NYSE	VAL	Tue, Jul 30, 2002	40.95	41.00	39.60	40.20
2612	NYSE	VAL	Mon, Jul 29, 2002	38.31	41.06	38.31	41.03
2611	NYSE	VAL	Fri, Jul 26, 2002	38.70	38.98	37.80	38.06
2610	NYSE	VAL	Thu, Jul 25, 2002	37.90	39.27	37.70	38.70
2609	NYSE	VAL	Wed, Jul 24, 2002	35.60	37.85	34.80	37.80
2608	NYSE	VAL	Tue, Jul 23, 2002	35.50	36.30	35.07	35.55
2607	NYSE	VAL	Mon, Jul 22, 2002	37.13	37.57	35.46	35.74
2606	NYSE	VAL	Fri, Jul 19, 2002	39.10	39.10	37.22	37.38
2605	NYSE	VAL	Thu, Jul 18, 2002	39.16	40.06	39.02	39.22
2604	NYSE	VAL	Wed, Jul 17, 2002	39.10	40.16	39.00	39.36
2603	NYSE	VAL	Tue, Jul 16, 2002	39.20	39.85	38.75	39.01
2602	NYSE	VAL	Mon, Jul 15, 2002	40.35	40.36	37.78	39.45
2601	NYSE	VAL	Fri, Jul 12, 2002	41.10	41.38	40.15	40.50
2600	NYSE	VAL	Thu, Jul 11, 2002	41.46	41.57	40.29	41.16
2599	NYSE	VAL	Wed, Jul 10, 2002	42.82	42.90	41.49	41.56
2598	NYSE	VAL	Tue, Jul 9, 2002	43.80	44.03	42.75	42.75
2597	NYSE	VAL	Mon, Jul 8, 2002	43.90	44.50	43.81	43.88
2596	NYSE	VAL	Fri, Jul 5, 2002	42.85	44.22	42.85	44.22
2595	NYSE	VAL	Wed, Jul 3, 2002	43.60	43.60	42.15	42.76
2594	NYSE	VAL	Tue, Jul 2, 2002	45.01	45.01	43.53	43.54
2593	NYSE	VAL	Mon, Jul 1, 2002	45.12	45.79	44.99	45.02
2592	NYSE	VAL	Fri, Jun 28, 2002	44.75	45.46	44.75	45.14
2591	NYSE	VAL	Thu, Jun 27, 2002	44.51	45.47	44.46	44.75
2590	NYSE	VAL	Wed, Jun 26, 2002	45.00	45.08	44.10	44.61
2589	NYSE	VAL	Tue, Jun 25, 2002	44.70	45.71	44.70	45.01
2588	NYSE	VAL	Mon, Jun 24, 2002	45.00	45.58	44.29	44.61
2587	NYSE	VAL	Fri, Jun 21, 2002	45.02	45.52	44.53	44.92
2586	NYSE	VAL	Thu, Jun 20, 2002	45.60	46.25	45.23	45.24
2585	NYSE	VAL	Wed, Jun 19, 2002	46.10	46.81	45.51	45.51
2584	NYSE	VAL	Tue, Jun 18, 2002	45.90	46.50	45.90	46.21
2583	NYSE	VAL	Mon, Jun 17, 2002	45.32	46.05	45.30	46.00
2582	NYSE	VAL	Fri, Jun 14, 2002	44.65	45.29	44.04	45.25
2581	NYSE	VAL	Thu, Jun 13, 2002	44.99	45.22	44.55	44.65
2580	NYSE	VAL	Wed, Jun 12, 2002	45.02	45.13	44.68	44.98
2579	NYSE	VAL	Tue, Jun 11, 2002	45.75	46.13	45.02	45.02
2578	NYSE	VAL	Mon, Jun 10, 2002	45.70	46.12	45.70	45.70
2577	NYSE	VAL	Fri, Jun 7, 2002	44.55	46.19	44.50	45.79
2576	NYSE	VAL	Thu, Jun 6, 2002	45.50	45.50	44.57	44.63
2575	NYSE	VAL	Wed, Jun 5, 2002	44.57	45.46	44.30	45.40
2574	NYSE	VAL	Tue, Jun 4, 2002	46.25	46.37	44.40	44.58
2573	NYSE	VAL	Mon, Jun 3, 2002	47.05	47.09	46.14	46.14
2572	NYSE	VAL	Fri, May 31, 2002	47.12	47.34	46.89	46.90
2571	NYSE	VAL	Thu, May 30, 2002	47.30	47.61	47.00	47.17
2570	NYSE	VAL	Wed, May 29, 2002	48.00	48.00	46.90	47.30
2569	NYSE	VAL	Tue, May 28, 2002	48.85	48.85	47.72	48.11
2568	NYSE	VAL	Fri, May 24, 2002	49.25	49.35	48.64	48.76
2567	NYSE	VAL	Thu, May 23, 2002	49.30	49.41	48.99	49.05
2566	NYSE	VAL	Wed, May 22, 2002	49.80	49.93	49.00	49.17
2565	NYSE	VAL	Tue, May 21, 2002	49.91	50.15	49.77	49.80
2564	NYSE	VAL	Mon, May 20, 2002	50.00	50.00	49.42	49.81
2563	NYSE	VAL	Fri, May 17, 2002	49.07	49.91	48.91	49.91
2562	NYSE	VAL	Thu, May 16, 2002	49.70	49.82	49.04	49.10
2561	NYSE	VAL	Wed, May 15, 2002	48.95	49.78	48.76	49.56
2560	NYSE	VAL	Tue, May 14, 2002	47.56	49.00	47.54	48.99
2559	NYSE	VAL	Mon, May 13, 2002	47.00	47.29	46.60	47.21
2558	NYSE	VAL	Fri, May 10, 2002	47.55	47.96	47.20	47.62
2557	NYSE	VAL	Thu, May 9, 2002	47.03	48.12	47.03	47.61
2556	NYSE	VAL	Wed, May 8, 2002	47.15	47.35	46.46	47.02
2555	NYSE	VAL	Tue, May 7, 2002	46.14	47.00	46.05	46.90
2554	NYSE	VAL	Mon, May 6, 2002	46.50	46.95	46.14	46.14
2553	NYSE	VAL	Fri, May 3, 2002	46.98	47.07	46.56	46.58
2552	NYSE	VAL	Thu, May 2, 2002	46.10	47.09	46.10	46.88
2551	NYSE	VAL	Wed, May 1, 2002	46.30	46.40	45.81	46.09
2550	NYSE	VAL	Tue, Apr 30, 2002	45.19	46.06	45.04	46.05
2549	NYSE	VAL	Mon, Apr 29, 2002	45.99	46.01	44.54	44.99
2548	NYSE	VAL	Fri, Apr 26, 2002	46.55	46.64	45.91	45.98
2547	NYSE	VAL	Thu, Apr 25, 2002	46.16	46.51	45.40	46.40
2546	NYSE	VAL	Wed, Apr 24, 2002	46.50	46.97	46.10	46.16
2545	NYSE	VAL	Tue, Apr 23, 2002	46.45	46.70	46.40	46.50
2544	NYSE	VAL	Mon, Apr 22, 2002	46.45	46.50	45.79	46.45
2543	NYSE	VAL	Fri, Apr 19, 2002	45.85	46.70	45.80	46.41
2542	NYSE	VAL	Thu, Apr 18, 2002	46.50	46.50	45.56	45.75
2541	NYSE	VAL	Wed, Apr 17, 2002	46.80	46.80	45.96	45.96
2540	NYSE	VAL	Tue, Apr 16, 2002	45.75	46.90	45.75	46.80
2539	NYSE	VAL	Mon, Apr 15, 2002	45.90	46.10	45.55	45.58
2538	NYSE	VAL	Fri, Apr 12, 2002	45.60	46.11	45.22	45.99
2537	NYSE	VAL	Thu, Apr 11, 2002	46.00	46.04	45.60	45.60
2536	NYSE	VAL	Wed, Apr 10, 2002	45.59	46.20	45.59	46.04
2535	NYSE	VAL	Tue, Apr 9, 2002	45.00	45.65	44.86	45.58
2534	NYSE	VAL	Mon, Apr 8, 2002	44.37	45.00	44.10	44.96
2533	NYSE	VAL	Fri, Apr 5, 2002	43.41	44.82	43.41	44.62
2532	NYSE	VAL	Thu, Apr 4, 2002	44.00	44.01	42.97	43.40
2531	NYSE	VAL	Wed, Apr 3, 2002	44.85	45.02	44.12	44.20
2530	NYSE	VAL	Tue, Apr 2, 2002	45.19	45.19	44.50	44.70
2529	NYSE	VAL	Mon, Apr 1, 2002	46.60	46.60	44.00	45.18
2528	NYSE	VAL	Thu, Mar 28, 2002	47.20	47.56	46.95	47.06
2527	NYSE	VAL	Wed, Mar 27, 2002	46.45	47.27	46.45	47.17
2526	NYSE	VAL	Tue, Mar 26, 2002	45.22	46.40	45.22	46.40
2525	NYSE	VAL	Mon, Mar 25, 2002	46.18	46.18	44.95	45.24
2524	NYSE	VAL	Fri, Mar 22, 2002	46.02	46.54	45.89	46.24
2523	NYSE	VAL	Thu, Mar 21, 2002	46.80	46.85	45.36	45.95
2522	NYSE	VAL	Wed, Mar 20, 2002	47.45	47.90	46.89	46.89
2521	NYSE	VAL	Tue, Mar 19, 2002	47.60	47.79	47.15	47.20
2520	NYSE	VAL	Mon, Mar 18, 2002	47.45	47.90	47.35	47.45
2519	NYSE	VAL	Fri, Mar 15, 2002	47.18	48.20	47.18	47.45
2518	NYSE	VAL	Thu, Mar 14, 2002	46.68	47.16	46.68	47.12
2517	NYSE	VAL	Wed, Mar 13, 2002	46.75	46.85	46.34	46.69
2516	NYSE	VAL	Tue, Mar 12, 2002	46.55	46.88	46.55	46.82
2515	NYSE	VAL	Mon, Mar 11, 2002	46.60	47.18	46.60	46.96
2514	NYSE	VAL	Fri, Mar 8, 2002	46.15	47.00	46.15	46.67
2513	NYSE	VAL	Thu, Mar 7, 2002	45.86	46.40	45.52	45.90
2512	NYSE	VAL	Wed, Mar 6, 2002	45.15	45.99	45.01	45.86
2511	NYSE	VAL	Tue, Mar 5, 2002	45.18	45.18	44.50	44.90
2510	NYSE	VAL	Mon, Mar 4, 2002	44.40	45.22	44.40	45.18
2509	NYSE	VAL	Fri, Mar 1, 2002	44.25	44.50	43.90	44.30
2508	NYSE	VAL	Thu, Feb 28, 2002	44.55	44.65	44.13	44.28
2507	NYSE	VAL	Wed, Feb 27, 2002	44.99	45.04	43.85	44.52
2506	NYSE	VAL	Tue, Feb 26, 2002	44.42	45.10	44.20	44.76
2505	NYSE	VAL	Mon, Feb 25, 2002	43.60	44.10	43.57	44.00
2504	NYSE	VAL	Fri, Feb 22, 2002	43.37	43.60	42.80	43.60
2503	NYSE	VAL	Thu, Feb 21, 2002	43.28	44.00	43.09	43.37
2502	NYSE	VAL	Wed, Feb 20, 2002	42.90	43.28	42.67	43.28
2501	NYSE	VAL	Tue, Feb 19, 2002	43.65	43.75	42.79	42.79
2500	NYSE	VAL	Fri, Feb 15, 2002	43.05	43.65	43.04	43.50
2499	NYSE	VAL	Thu, Feb 14, 2002	42.52	43.30	42.49	43.10
2498	NYSE	VAL	Wed, Feb 13, 2002	42.00	42.53	42.00	42.52
2497	NYSE	VAL	Tue, Feb 12, 2002	42.60	42.77	42.05	42.11
2496	NYSE	VAL	Mon, Feb 11, 2002	40.80	42.40	40.80	42.32
2495	NYSE	VAL	Fri, Feb 8, 2002	40.23	41.05	40.02	41.02
2494	NYSE	VAL	Thu, Feb 7, 2002	39.90	40.42	39.64	40.27
2493	NYSE	VAL	Wed, Feb 6, 2002	40.37	40.37	39.55	39.91
2492	NYSE	VAL	Tue, Feb 5, 2002	41.22	41.50	40.07	40.34
2491	NYSE	VAL	Mon, Feb 4, 2002	42.40	42.60	41.52	41.53
2490	NYSE	VAL	Fri, Feb 1, 2002	41.88	42.80	41.88	42.26
2489	NYSE	VAL	Thu, Jan 31, 2002	42.05	42.25	41.40	41.91
2488	NYSE	VAL	Wed, Jan 30, 2002	41.10	42.19	41.10	42.05
2487	NYSE	VAL	Tue, Jan 29, 2002	41.50	41.64	41.00	41.06
2486	NYSE	VAL	Mon, Jan 28, 2002	40.80	41.64	40.75	41.35
2485	NYSE	VAL	Fri, Jan 25, 2002	40.70	40.95	40.70	40.88
2484	NYSE	VAL	Thu, Jan 24, 2002	40.75	41.00	40.58	40.60
2483	NYSE	VAL	Wed, Jan 23, 2002	40.40	40.95	40.40	40.60
2482	NYSE	VAL	Tue, Jan 22, 2002	40.57	40.96	40.44	40.44
2481	NYSE	VAL	Fri, Jan 18, 2002	41.40	41.50	40.65	40.80
2480	NYSE	VAL	Thu, Jan 17, 2002	39.55	40.97	39.00	40.97
2479	NYSE	VAL	Wed, Jan 16, 2002	40.06	40.25	39.50	39.50
2478	NYSE	VAL	Tue, Jan 15, 2002	40.90	40.95	39.75	40.31
2477	NYSE	VAL	Mon, Jan 14, 2002	41.50	41.50	40.63	40.74
2476	NYSE	VAL	Fri, Jan 11, 2002	41.10	41.56	41.01	41.50
2475	NYSE	VAL	Thu, Jan 10, 2002	40.80	41.61	40.58	41.14
2474	NYSE	VAL	Wed, Jan 9, 2002	40.95	41.06	40.53	40.65
2473	NYSE	VAL	Tue, Jan 8, 2002	40.75	40.80	40.09	40.72
2472	NYSE	VAL	Mon, Jan 7, 2002	40.70	41.38	40.60	40.74
2471	NYSE	VAL	Fri, Jan 4, 2002	39.95	40.98	39.95	40.84
2470	NYSE	VAL	Thu, Jan 3, 2002	38.89	39.75	38.79	39.53
2469	NYSE	VAL	Wed, Jan 2, 2002	39.45	39.48	38.30	38.89
2468	NYSE	VAL	Mon, Dec 31, 2001	39.70	40.52	39.00	39.60
2467	NYSE	VAL	Fri, Dec 28, 2001	39.70	40.32	39.50	39.92
2466	NYSE	VAL	Thu, Dec 27, 2001	39.83	40.35	39.65	39.80
2465	NYSE	VAL	Wed, Dec 26, 2001	39.25	39.99	39.20	39.97
2464	NYSE	VAL	Mon, Dec 24, 2001	39.35	39.50	39.00	39.32
2463	NYSE	VAL	Fri, Dec 21, 2001	38.31	39.50	38.31	39.35
2462	NYSE	VAL	Thu, Dec 20, 2001	38.15	38.62	37.60	38.30
2461	NYSE	VAL	Wed, Dec 19, 2001	39.19	39.19	38.00	38.19
2460	NYSE	VAL	Tue, Dec 18, 2001	38.95	39.44	38.86	39.24
2459	NYSE	VAL	Mon, Dec 17, 2001	38.75	39.39	38.60	38.97
2458	NYSE	VAL	Fri, Dec 14, 2001	40.01	40.91	38.74	39.00
2457	NYSE	VAL	Thu, Dec 13, 2001	41.43	41.43	40.00	40.00
2456	NYSE	VAL	Wed, Dec 12, 2001	41.60	41.75	41.43	41.43
2455	NYSE	VAL	Tue, Dec 11, 2001	41.51	41.75	41.25	41.60
2454	NYSE	VAL	Mon, Dec 10, 2001	41.90	41.99	41.20	41.51
2453	NYSE	VAL	Fri, Dec 7, 2001	41.45	42.00	40.70	41.90
2452	NYSE	VAL	Thu, Dec 6, 2001	41.15	41.90	40.89	41.75
2451	NYSE	VAL	Wed, Dec 5, 2001	40.00	41.35	40.00	41.29
2450	NYSE	VAL	Tue, Dec 4, 2001	39.80	40.00	39.43	40.00
2449	NYSE	VAL	Mon, Dec 3, 2001	39.38	39.99	38.88	39.88
2448	NYSE	VAL	Fri, Nov 30, 2001	39.80	40.24	39.48	39.48
2447	NYSE	VAL	Thu, Nov 29, 2001	39.55	39.89	38.90	39.77
2446	NYSE	VAL	Wed, Nov 28, 2001	39.85	39.85	39.32	39.34
2445	NYSE	VAL	Tue, Nov 27, 2001	39.00	39.99	38.97	39.92
2444	NYSE	VAL	Mon, Nov 26, 2001	39.60	39.60	38.85	39.18
2443	NYSE	VAL	Fri, Nov 23, 2001	38.90	39.60	38.71	39.60
2442	NYSE	VAL	Wed, Nov 21, 2001	39.20	39.20	38.60	38.80
2441	NYSE	VAL	Tue, Nov 20, 2001	37.70	39.54	37.54	39.48
2440	NYSE	VAL	Mon, Nov 19, 2001	37.60	38.30	37.37	37.94
2439	NYSE	VAL	Fri, Nov 16, 2001	37.52	38.00	37.52	37.74
2438	NYSE	VAL	Thu, Nov 15, 2001	36.29	37.60	36.29	37.51
2437	NYSE	VAL	Wed, Nov 14, 2001	35.95	36.29	35.80	36.24
2436	NYSE	VAL	Tue, Nov 13, 2001	35.50	36.00	35.49	35.75
2435	NYSE	VAL	Mon, Nov 12, 2001	35.86	35.86	35.46	35.48
2434	NYSE	VAL	Fri, Nov 9, 2001	35.50	35.89	35.24	35.86
2433	NYSE	VAL	Thu, Nov 8, 2001	35.30	35.77	35.30	35.42
2432	NYSE	VAL	Wed, Nov 7, 2001	35.60	35.80	35.18	35.35
2431	NYSE	VAL	Tue, Nov 6, 2001	34.95	35.71	34.80	35.70
2430	NYSE	VAL	Mon, Nov 5, 2001	34.85	35.40	34.85	35.14
2429	NYSE	VAL	Fri, Nov 2, 2001	34.32	35.15	34.25	34.95
2428	NYSE	VAL	Thu, Nov 1, 2001	33.67	34.38	33.20	34.26
2427	NYSE	VAL	Wed, Oct 31, 2001	33.22	33.80	33.08	33.57
2426	NYSE	VAL	Tue, Oct 30, 2001	33.50	33.50	33.00	33.21
2425	NYSE	VAL	Mon, Oct 29, 2001	34.05	34.06	33.50	33.56
2424	NYSE	VAL	Fri, Oct 26, 2001	33.40	34.23	33.33	34.13
2423	NYSE	VAL	Thu, Oct 25, 2001	33.15	33.55	33.00	33.36
2422	NYSE	VAL	Wed, Oct 24, 2001	33.20	33.38	32.95	33.18
2421	NYSE	VAL	Tue, Oct 23, 2001	33.55	33.55	33.19	33.29
2420	NYSE	VAL	Mon, Oct 22, 2001	33.03	33.62	32.80	33.61
2419	NYSE	VAL	Fri, Oct 19, 2001	33.16	33.18	32.85	33.03
2418	NYSE	VAL	Thu, Oct 18, 2001	33.47	33.47	32.98	33.16
2417	NYSE	VAL	Wed, Oct 17, 2001	33.65	33.85	33.10	33.56
2416	NYSE	VAL	Tue, Oct 16, 2001	33.70	33.79	32.76	33.60
2415	NYSE	VAL	Mon, Oct 15, 2001	33.65	34.12	33.40	33.62
2414	NYSE	VAL	Fri, Oct 12, 2001	32.00	33.80	32.00	33.70
2413	NYSE	VAL	Thu, Oct 11, 2001	32.75	33.98	32.75	33.62
2412	NYSE	VAL	Wed, Oct 10, 2001	32.05	32.88	31.95	32.60
2411	NYSE	VAL	Tue, Oct 9, 2001	31.87	32.10	31.60	32.05
2410	NYSE	VAL	Mon, Oct 8, 2001	32.46	32.46	31.75	31.86
2409	NYSE	VAL	Fri, Oct 5, 2001	32.05	32.68	31.81	32.46
2408	NYSE	VAL	Thu, Oct 4, 2001	33.18	33.18	32.19	32.19
2407	NYSE	VAL	Wed, Oct 3, 2001	32.64	33.31	32.50	33.22
2406	NYSE	VAL	Tue, Oct 2, 2001	32.49	32.96	32.10	32.64
2405	NYSE	VAL	Mon, Oct 1, 2001	33.45	33.45	32.01	32.49
2404	NYSE	VAL	Fri, Sep 28, 2001	32.45	33.88	32.45	33.44
2403	NYSE	VAL	Thu, Sep 27, 2001	31.92	32.76	31.66	32.70
2402	NYSE	VAL	Wed, Sep 26, 2001	32.49	32.49	31.16	31.99
2401	NYSE	VAL	Tue, Sep 25, 2001	32.10	32.59	31.63	32.40
2400	NYSE	VAL	Mon, Sep 24, 2001	31.45	32.20	31.45	32.11
2399	NYSE	VAL	Fri, Sep 21, 2001	31.00	31.20	29.90	31.08
2398	NYSE	VAL	Thu, Sep 20, 2001	33.25	33.40	31.60	31.71
2397	NYSE	VAL	Wed, Sep 19, 2001	34.91	34.97	32.71	33.20
2396	NYSE	VAL	Tue, Sep 18, 2001	34.40	35.22	34.06	34.91
2395	NYSE	VAL	Mon, Sep 17, 2001	36.88	36.89	34.27	34.39
2394	NYSE	VAL	Mon, Sep 10, 2001	37.00	37.52	36.85	37.13
2393	NYSE	VAL	Fri, Sep 7, 2001	37.30	37.40	36.90	36.95
2392	NYSE	VAL	Thu, Sep 6, 2001	37.23	37.50	37.22	37.30
2391	NYSE	VAL	Wed, Sep 5, 2001	36.99	37.25	36.75	37.24
2390	NYSE	VAL	Tue, Sep 4, 2001	37.20	37.30	36.75	36.99
2389	NYSE	VAL	Fri, Aug 31, 2001	36.89	37.37	36.70	37.15
2388	NYSE	VAL	Thu, Aug 30, 2001	37.20	37.55	36.97	36.97
2387	NYSE	VAL	Wed, Aug 29, 2001	36.75	37.44	36.60	37.30
2386	NYSE	VAL	Tue, Aug 28, 2001	37.40	37.40	36.50	36.74
2385	NYSE	VAL	Mon, Aug 27, 2001	37.10	37.80	37.00	37.49
2384	NYSE	VAL	Fri, Aug 24, 2001	37.20	37.40	36.92	37.26
2383	NYSE	VAL	Thu, Aug 23, 2001	37.37	37.60	37.02	37.29
2382	NYSE	VAL	Wed, Aug 22, 2001	37.03	37.46	36.77	37.37
2381	NYSE	VAL	Tue, Aug 21, 2001	36.48	37.30	36.48	37.03
2380	NYSE	VAL	Mon, Aug 20, 2001	36.22	36.55	35.83	36.48
2379	NYSE	VAL	Fri, Aug 17, 2001	35.85	36.40	35.85	36.22
2378	NYSE	VAL	Thu, Aug 16, 2001	35.95	35.95	35.19	35.85
2377	NYSE	VAL	Wed, Aug 15, 2001	36.75	36.96	35.65	35.95
2376	NYSE	VAL	Tue, Aug 14, 2001	34.95	36.53	34.70	36.33
2375	NYSE	VAL	Mon, Aug 13, 2001	35.50	36.10	34.85	35.16
2374	NYSE	VAL	Fri, Aug 10, 2001	32.75	34.24	32.75	33.72
2373	NYSE	VAL	Thu, Aug 9, 2001	32.15	33.08	32.15	32.99
2372	NYSE	VAL	Wed, Aug 8, 2001	32.24	32.24	31.50	31.63
2371	NYSE	VAL	Tue, Aug 7, 2001	32.55	32.55	31.90	32.24
2370	NYSE	VAL	Mon, Aug 6, 2001	32.95	33.06	32.10	32.30
2369	NYSE	VAL	Fri, Aug 3, 2001	33.65	33.65	32.98	33.02
2368	NYSE	VAL	Thu, Aug 2, 2001	33.76	33.90	33.50	33.65
2367	NYSE	VAL	Wed, Aug 1, 2001	34.15	34.27	33.68	34.01
2366	NYSE	VAL	Tue, Jul 31, 2001	33.45	33.93	33.45	33.90
2365	NYSE	VAL	Mon, Jul 30, 2001	34.20	34.32	33.35	33.74
2364	NYSE	VAL	Fri, Jul 27, 2001	34.53	34.53	34.01	34.12
2363	NYSE	VAL	Thu, Jul 26, 2001	34.55	34.67	34.40	34.63
2362	NYSE	VAL	Wed, Jul 25, 2001	34.25	34.93	34.13	34.45
2361	NYSE	VAL	Tue, Jul 24, 2001	34.06	34.25	33.91	34.25
2360	NYSE	VAL	Mon, Jul 23, 2001	33.90	34.60	33.62	34.31
2359	NYSE	VAL	Fri, Jul 20, 2001	33.95	33.99	33.65	33.94
2358	NYSE	VAL	Thu, Jul 19, 2001	33.78	34.05	33.70	33.89
2357	NYSE	VAL	Wed, Jul 18, 2001	33.85	34.00	33.70	33.78
2356	NYSE	VAL	Tue, Jul 17, 2001	33.76	33.90	33.70	33.82
2355	NYSE	VAL	Mon, Jul 16, 2001	34.30	34.31	33.73	33.75
2354	NYSE	VAL	Fri, Jul 13, 2001	34.35	34.47	33.75	34.40
2353	NYSE	VAL	Thu, Jul 12, 2001	33.99	34.48	33.85	34.30
2352	NYSE	VAL	Wed, Jul 11, 2001	34.50	34.50	33.59	33.96
2351	NYSE	VAL	Tue, Jul 10, 2001	34.81	34.90	34.50	34.50
2350	NYSE	VAL	Mon, Jul 9, 2001	34.20	34.58	34.10	34.56
2349	NYSE	VAL	Fri, Jul 6, 2001	34.79	34.79	33.91	34.20
2348	NYSE	VAL	Thu, Jul 5, 2001	34.98	35.20	34.55	34.75
2347	NYSE	VAL	Tue, Jul 3, 2001	35.35	35.35	34.30	34.98
2346	NYSE	VAL	Mon, Jul 2, 2001	35.60	35.70	35.10	35.36
2345	NYSE	VAL	Fri, Jun 29, 2001	35.83	36.29	35.38	35.50
2344	NYSE	VAL	Thu, Jun 28, 2001	36.00	36.25	35.71	35.83
2343	NYSE	VAL	Wed, Jun 27, 2001	35.70	35.98	35.70	35.92
2342	NYSE	VAL	Tue, Jun 26, 2001	35.70	36.00	35.50	35.74
2341	NYSE	VAL	Mon, Jun 25, 2001	36.23	36.23	35.66	35.70
2340	NYSE	VAL	Fri, Jun 22, 2001	36.38	36.38	35.83	36.23
2339	NYSE	VAL	Thu, Jun 21, 2001	36.66	36.70	35.90	36.28
2338	NYSE	VAL	Wed, Jun 20, 2001	36.40	36.91	36.40	36.65
2337	NYSE	VAL	Tue, Jun 19, 2001	36.20	36.40	36.05	36.34
2336	NYSE	VAL	Mon, Jun 18, 2001	36.11	36.35	35.86	36.15
2335	NYSE	VAL	Fri, Jun 15, 2001	35.55	36.14	35.54	36.11
2334	NYSE	VAL	Thu, Jun 14, 2001	36.00	36.00	35.30	35.62
2333	NYSE	VAL	Wed, Jun 13, 2001	35.50	36.14	35.50	35.94
2332	NYSE	VAL	Tue, Jun 12, 2001	35.45	35.75	34.95	35.57
2331	NYSE	VAL	Mon, Jun 11, 2001	35.17	35.74	35.00	35.63
2330	NYSE	VAL	Fri, Jun 8, 2001	35.10	35.73	35.10	35.22
2329	NYSE	VAL	Thu, Jun 7, 2001	35.18	35.19	34.63	34.95
2328	NYSE	VAL	Wed, Jun 6, 2001	35.70	35.90	35.19	35.20
2327	NYSE	VAL	Tue, Jun 5, 2001	36.00	36.00	34.96	35.64
2326	NYSE	VAL	Mon, Jun 4, 2001	34.40	36.00	34.36	36.00
2325	NYSE	VAL	Fri, Jun 1, 2001	34.24	34.43	33.80	34.36
2324	NYSE	VAL	Thu, May 31, 2001	34.06	34.49	34.06	34.23
2323	NYSE	VAL	Wed, May 30, 2001	34.70	34.71	34.01	34.05
2322	NYSE	VAL	Tue, May 29, 2001	34.58	34.98	34.46	34.74
2321	NYSE	VAL	Fri, May 25, 2001	34.44	34.62	34.41	34.58
2320	NYSE	VAL	Thu, May 24, 2001	34.20	34.63	33.93	34.43
2319	NYSE	VAL	Wed, May 23, 2001	34.38	34.55	34.00	34.54
2318	NYSE	VAL	Tue, May 22, 2001	34.30	34.60	33.95	34.53
2317	NYSE	VAL	Mon, May 21, 2001	34.06	34.07	33.55	34.00
2316	NYSE	VAL	Fri, May 18, 2001	34.40	34.40	33.70	34.09
2315	NYSE	VAL	Thu, May 17, 2001	33.61	34.99	33.38	34.75
2314	NYSE	VAL	Wed, May 16, 2001	32.70	33.92	32.30	33.60
2313	NYSE	VAL	Tue, May 15, 2001	31.72	32.90	31.72	32.90
2312	NYSE	VAL	Mon, May 14, 2001	30.80	31.90	30.66	31.71
2311	NYSE	VAL	Fri, May 11, 2001	31.75	31.85	31.01	31.38
2310	NYSE	VAL	Thu, May 10, 2001	31.70	31.77	31.40	31.58
2309	NYSE	VAL	Wed, May 9, 2001	31.89	31.89	31.29	31.50
2308	NYSE	VAL	Tue, May 8, 2001	31.35	31.97	31.09	31.89
2307	NYSE	VAL	Mon, May 7, 2001	32.00	32.00	31.00	31.02
2306	NYSE	VAL	Fri, May 4, 2001	30.95	32.00	30.71	32.00
2305	NYSE	VAL	Thu, May 3, 2001	31.30	31.31	30.15	30.95
2304	NYSE	VAL	Wed, May 2, 2001	31.20	31.35	30.60	31.23
2303	NYSE	VAL	Tue, May 1, 2001	30.91	31.52	30.67	31.25
2302	NYSE	VAL	Mon, Apr 30, 2001	30.50	30.98	30.27	30.90
2301	NYSE	VAL	Fri, Apr 27, 2001	30.01	30.70	30.01	30.61
2300	NYSE	VAL	Thu, Apr 26, 2001	28.84	30.24	28.63	30.01
2299	NYSE	VAL	Wed, Apr 25, 2001	28.52	28.96	28.29	28.93
2298	NYSE	VAL	Tue, Apr 24, 2001	28.00	28.79	28.00	28.69
2297	NYSE	VAL	Mon, Apr 23, 2001	28.20	28.40	28.00	28.14
2296	NYSE	VAL	Fri, Apr 20, 2001	28.72	28.72	28.15	28.32
2295	NYSE	VAL	Thu, Apr 19, 2001	28.00	28.67	28.00	28.67
2294	NYSE	VAL	Wed, Apr 18, 2001	28.30	28.34	28.00	28.11
2293	NYSE	VAL	Tue, Apr 17, 2001	28.25	28.70	28.00	28.41
2292	NYSE	VAL	Mon, Apr 16, 2001	28.00	28.69	27.56	28.27
2291	NYSE	VAL	Thu, Apr 12, 2001	29.12	29.12	27.41	28.58
2290	NYSE	VAL	Wed, Apr 11, 2001	29.95	30.44	29.01	29.12
2289	NYSE	VAL	Tue, Apr 10, 2001	28.94	29.95	28.90	29.95
2288	NYSE	VAL	Mon, Apr 9, 2001	28.70	29.80	28.55	28.69
2287	NYSE	VAL	Fri, Apr 6, 2001	29.44	29.50	28.34	28.34
2286	NYSE	VAL	Thu, Apr 5, 2001	28.45	29.52	28.30	29.52
2285	NYSE	VAL	Wed, Apr 4, 2001	27.59	28.90	27.59	28.30
2284	NYSE	VAL	Tue, Apr 3, 2001	28.86	29.00	26.48	27.34
2283	NYSE	VAL	Mon, Apr 2, 2001	28.70	29.99	28.35	28.85
2282	NYSE	VAL	Fri, Mar 30, 2001	28.50	29.22	28.50	28.69
2281	NYSE	VAL	Thu, Mar 29, 2001	29.28	29.28	28.65	29.00
2280	NYSE	VAL	Wed, Mar 28, 2001	29.75	29.75	28.77	29.27
2279	NYSE	VAL	Tue, Mar 27, 2001	30.10	30.10	29.01	29.70
2278	NYSE	VAL	Mon, Mar 26, 2001	29.85	30.63	29.85	29.94
2277	NYSE	VAL	Fri, Mar 23, 2001	29.65	29.96	29.20	29.70
2276	NYSE	VAL	Thu, Mar 22, 2001	30.25	30.45	28.40	29.50
2275	NYSE	VAL	Wed, Mar 21, 2001	30.71	30.71	30.05	30.25
2274	NYSE	VAL	Tue, Mar 20, 2001	30.65	31.37	29.72	30.71
2273	NYSE	VAL	Mon, Mar 19, 2001	30.10	31.00	30.10	30.75
2272	NYSE	VAL	Fri, Mar 16, 2001	29.26	30.25	29.25	30.18
2271	NYSE	VAL	Thu, Mar 15, 2001	30.55	30.55	28.87	29.02
2270	NYSE	VAL	Wed, Mar 14, 2001	31.60	31.60	30.50	30.55
2269	NYSE	VAL	Tue, Mar 13, 2001	32.40	32.40	31.50	31.91
2268	NYSE	VAL	Mon, Mar 12, 2001	33.09	33.15	32.50	32.53
2267	NYSE	VAL	Fri, Mar 9, 2001	32.95	33.44	32.74	33.09
2266	NYSE	VAL	Thu, Mar 8, 2001	32.80	33.29	32.33	33.18
2265	NYSE	VAL	Wed, Mar 7, 2001	32.50	33.00	32.48	32.70
2264	NYSE	VAL	Tue, Mar 6, 2001	32.70	32.73	32.25	32.60
2263	NYSE	VAL	Mon, Mar 5, 2001	32.70	32.75	32.47	32.48
2262	NYSE	VAL	Fri, Mar 2, 2001	32.40	32.75	32.35	32.60
2261	NYSE	VAL	Thu, Mar 1, 2001	32.70	32.70	32.30	32.45
2260	NYSE	VAL	Wed, Feb 28, 2001	32.45	32.75	32.34	32.75
2259	NYSE	VAL	Tue, Feb 27, 2001	32.65	32.74	32.45	32.51
2258	NYSE	VAL	Mon, Feb 26, 2001	31.67	32.75	31.67	32.75
2257	NYSE	VAL	Fri, Feb 23, 2001	31.70	31.80	31.35	31.72
2256	NYSE	VAL	Thu, Feb 22, 2001	31.44	31.90	31.39	31.72
2255	NYSE	VAL	Wed, Feb 21, 2001	32.55	32.55	31.00	31.49
2254	NYSE	VAL	Tue, Feb 20, 2001	32.85	33.00	32.49	32.49
2253	NYSE	VAL	Fri, Feb 16, 2001	33.55	33.55	32.60	33.05
2252	NYSE	VAL	Thu, Feb 15, 2001	32.25	33.65	32.25	33.65
2251	NYSE	VAL	Wed, Feb 14, 2001	32.99	32.99	31.95	32.12
2250	NYSE	VAL	Tue, Feb 13, 2001	32.85	33.50	32.75	32.99
2249	NYSE	VAL	Mon, Feb 12, 2001	32.65	32.92	31.60	32.92
2248	NYSE	VAL	Fri, Feb 9, 2001	33.36	33.36	32.70	33.06
2247	NYSE	VAL	Thu, Feb 8, 2001	33.60	33.66	33.25	33.36
2246	NYSE	VAL	Wed, Feb 7, 2001	33.35	33.78	33.08	33.75
2245	NYSE	VAL	Tue, Feb 6, 2001	32.65	33.52	32.60	33.35
2244	NYSE	VAL	Mon, Feb 5, 2001	32.20	32.95	32.11	32.66
2243	NYSE	VAL	Fri, Feb 2, 2001	32.80	33.30	32.06	32.06
2242	NYSE	VAL	Thu, Feb 1, 2001	32.55	32.99	32.54	32.76
2241	NYSE	VAL	Wed, Jan 31, 2001	32.13	33.20	32.13	32.63
2240	NYSE	VAL	Tue, Jan 30, 2001	31.64	32.35	31.46	32.13
2239	NYSE	VAL	Mon, Jan 29, 2001	30.65	31.95	30.60	31.64
2238	NYSE	VAL	Fri, Jan 26, 2001	30.78	30.90	30.51	30.70
2237	NYSE	VAL	Thu, Jan 25, 2001	30.68	31.35	30.63	30.80
2236	NYSE	VAL	Wed, Jan 24, 2001	30.85	30.90	30.61	30.71
2235	NYSE	VAL	Tue, Jan 23, 2001	30.00	31.00	29.96	30.90
2234	NYSE	VAL	Mon, Jan 22, 2001	30.25	30.25	29.50	30.00
2233	NYSE	VAL	Fri, Jan 19, 2001	30.75	31.03	30.10	30.30
2232	NYSE	VAL	Thu, Jan 18, 2001	30.65	31.02	30.00	30.90
2231	NYSE	VAL	Wed, Jan 17, 2001	30.45	30.99	30.33	30.70
2230	NYSE	VAL	Tue, Jan 16, 2001	28.90	30.82	28.60	30.64
2229	NYSE	VAL	Fri, Jan 12, 2001	30.00	30.00	29.25	29.79
2228	NYSE	VAL	Thu, Jan 11, 2001	30.69	30.74	29.00	30.19
2227	NYSE	VAL	Wed, Jan 10, 2001	29.79	30.79	28.25	30.79
2226	NYSE	VAL	Tue, Jan 9, 2001	30.55	30.55	29.05	29.54
2225	NYSE	VAL	Mon, Jan 8, 2001	30.00	30.60	29.65	30.60
2224	NYSE	VAL	Fri, Jan 5, 2001	31.50	31.50	29.75	29.76
2223	NYSE	VAL	Thu, Jan 4, 2001	31.26	32.15	30.70	31.45
2222	NYSE	VAL	Wed, Jan 3, 2001	30.11	31.45	30.11	31.36
2221	NYSE	VAL	Tue, Jan 2, 2001	31.95	32.10	30.36	30.36
2220	NYSE	VAL	Fri, Dec 29, 2000	32.20	33.60	31.82	32.18
2219	NYSE	VAL	Thu, Dec 28, 2000	29.65	32.25	29.55	32.20
2218	NYSE	VAL	Wed, Dec 27, 2000	29.75	29.80	29.47	29.60
2217	NYSE	VAL	Tue, Dec 26, 2000	29.72	29.90	29.00	29.90
2216	NYSE	VAL	Fri, Dec 22, 2000	28.20	29.82	27.90	29.82
2215	NYSE	VAL	Thu, Dec 21, 2000	27.15	28.44	26.95	28.40
2214	NYSE	VAL	Wed, Dec 20, 2000	28.20	28.20	26.95	27.00
2213	NYSE	VAL	Tue, Dec 19, 2000	28.15	28.75	28.00	28.06
2212	NYSE	VAL	Mon, Dec 18, 2000	28.10	28.35	28.00	28.24
2211	NYSE	VAL	Fri, Dec 15, 2000	28.30	28.31	27.80	27.99
2210	NYSE	VAL	Thu, Dec 14, 2000	28.95	29.08	28.55	28.55
2209	NYSE	VAL	Wed, Dec 13, 2000	29.30	29.35	28.86	28.90
2208	NYSE	VAL	Tue, Dec 12, 2000	29.85	29.85	29.35	29.35
2207	NYSE	VAL	Mon, Dec 11, 2000	31.35	31.35	29.75	29.92
2206	NYSE	VAL	Fri, Dec 8, 2000	28.86	31.80	28.85	31.80
2205	NYSE	VAL	Thu, Dec 7, 2000	28.30	29.00	28.30	28.71
2204	NYSE	VAL	Wed, Dec 6, 2000	28.00	28.50	27.90	28.30
2203	NYSE	VAL	Tue, Dec 5, 2000	27.30	28.02	26.75	28.02
2202	NYSE	VAL	Mon, Dec 4, 2000	27.95	28.03	26.25	27.23
2201	NYSE	VAL	Fri, Dec 1, 2000	27.60	28.45	27.17	28.26
2200	NYSE	VAL	Thu, Nov 30, 2000	27.45	27.65	27.20	27.65
2199	NYSE	VAL	Wed, Nov 29, 2000	26.88	27.55	26.80	27.55
2198	NYSE	VAL	Tue, Nov 28, 2000	26.90	27.00	26.45	26.93
2197	NYSE	VAL	Mon, Nov 27, 2000	26.93	27.10	26.73	27.00
2196	NYSE	VAL	Fri, Nov 24, 2000	26.57	26.90	26.35	26.90
2195	NYSE	VAL	Wed, Nov 22, 2000	26.95	26.95	25.99	26.57
2194	NYSE	VAL	Tue, Nov 21, 2000	27.70	27.70	26.62	27.00
2193	NYSE	VAL	Mon, Nov 20, 2000	25.95	27.98	25.60	27.72
2192	NYSE	VAL	Fri, Nov 17, 2000	26.40	27.00	26.25	26.61
2191	NYSE	VAL	Thu, Nov 16, 2000	27.05	27.15	26.05	26.10
2190	NYSE	VAL	Wed, Nov 15, 2000	26.30	27.09	26.30	27.05
2189	NYSE	VAL	Tue, Nov 14, 2000	26.10	26.54	26.05	26.54
2188	NYSE	VAL	Mon, Nov 13, 2000	25.67	26.10	25.25	26.10
2187	NYSE	VAL	Fri, Nov 10, 2000	26.40	26.40	25.55	25.67
2186	NYSE	VAL	Thu, Nov 9, 2000	27.30	27.35	25.70	26.35
2185	NYSE	VAL	Wed, Nov 8, 2000	26.99	27.63	26.65	27.20
2184	NYSE	VAL	Tue, Nov 7, 2000	26.85	27.00	26.58	26.99
2183	NYSE	VAL	Mon, Nov 6, 2000	27.00	27.05	26.75	26.88
2182	NYSE	VAL	Fri, Nov 3, 2000	27.00	27.09	26.50	26.94
2181	NYSE	VAL	Thu, Nov 2, 2000	27.16	27.30	26.78	27.07
2180	NYSE	VAL	Wed, Nov 1, 2000	27.26	27.26	26.63	26.94
2179	NYSE	VAL	Tue, Oct 31, 2000	26.50	27.58	26.50	27.31
2178	NYSE	VAL	Mon, Oct 30, 2000	25.45	26.60	24.45	26.60
2177	NYSE	VAL	Fri, Oct 27, 2000	25.00	25.45	24.85	25.45
2176	NYSE	VAL	Thu, Oct 26, 2000	24.50	25.29	24.50	25.00
2175	NYSE	VAL	Wed, Oct 25, 2000	25.15	25.15	24.45	24.52
2174	NYSE	VAL	Tue, Oct 24, 2000	25.23	25.45	24.93	25.20
2173	NYSE	VAL	Mon, Oct 23, 2000	24.85	25.40	24.83	25.17
2172	NYSE	VAL	Fri, Oct 20, 2000	24.80	25.13	24.80	24.99
2171	NYSE	VAL	Thu, Oct 19, 2000	24.20	24.85	24.20	24.75
2170	NYSE	VAL	Wed, Oct 18, 2000	23.40	24.00	23.40	23.95
2169	NYSE	VAL	Tue, Oct 17, 2000	24.30	24.50	23.35	23.64
2168	NYSE	VAL	Mon, Oct 16, 2000	24.11	24.60	24.11	24.30
2167	NYSE	VAL	Fri, Oct 13, 2000	24.05	24.45	23.98	24.05
2166	NYSE	VAL	Thu, Oct 12, 2000	24.94	24.94	23.85	24.15
2165	NYSE	VAL	Wed, Oct 11, 2000	25.10	25.33	24.71	24.94
2164	NYSE	VAL	Tue, Oct 10, 2000	25.43	25.50	25.11	25.20
2163	NYSE	VAL	Mon, Oct 9, 2000	24.91	25.45	24.90	25.45
2162	NYSE	VAL	Fri, Oct 6, 2000	24.84	25.55	24.80	24.98
2161	NYSE	VAL	Thu, Oct 5, 2000	25.13	25.15	24.00	24.69
2160	NYSE	VAL	Wed, Oct 4, 2000	24.25	25.74	24.25	25.23
2159	NYSE	VAL	Tue, Oct 3, 2000	23.00	24.25	23.00	24.00
2158	NYSE	VAL	Mon, Oct 2, 2000	23.50	23.50	22.94	23.20
2157	NYSE	VAL	Fri, Sep 29, 2000	21.50	23.40	20.70	22.99
2156	NYSE	VAL	Thu, Sep 28, 2000	21.05	21.50	21.05	21.35
2155	NYSE	VAL	Wed, Sep 27, 2000	20.75	21.45	20.75	20.82
2154	NYSE	VAL	Tue, Sep 26, 2000	21.88	21.88	19.75	20.60
2153	NYSE	VAL	Mon, Sep 25, 2000	22.99	23.20	21.25	21.88
2152	NYSE	VAL	Fri, Sep 22, 2000	24.00	24.00	22.31	22.63
2151	NYSE	VAL	Thu, Sep 21, 2000	25.25	25.25	24.00	24.13
2150	NYSE	VAL	Wed, Sep 20, 2000	26.25	26.31	25.31	25.56
2149	NYSE	VAL	Tue, Sep 19, 2000	26.44	26.44	25.81	26.19
2148	NYSE	VAL	Mon, Sep 18, 2000	27.38	27.38	26.19	26.19
2147	NYSE	VAL	Fri, Sep 15, 2000	25.94	27.44	25.94	27.19
2146	NYSE	VAL	Thu, Sep 14, 2000	28.31	28.31	27.56	27.69
2145	NYSE	VAL	Wed, Sep 13, 2000	28.81	28.81	28.06	28.06
2144	NYSE	VAL	Tue, Sep 12, 2000	28.75	29.31	28.69	28.75
2143	NYSE	VAL	Mon, Sep 11, 2000	29.13	29.13	28.63	28.63
2142	NYSE	VAL	Fri, Sep 8, 2000	29.81	29.88	29.00	29.19
2141	NYSE	VAL	Thu, Sep 7, 2000	29.50	29.69	29.25	29.56
2140	NYSE	VAL	Wed, Sep 6, 2000	29.25	29.94	29.25	29.50
2139	NYSE	VAL	Tue, Sep 5, 2000	29.00	29.00	28.38	28.50
2138	NYSE	VAL	Fri, Sep 1, 2000	29.56	29.56	28.63	29.00
2137	NYSE	VAL	Thu, Aug 31, 2000	28.69	29.75	28.69	29.50
2136	NYSE	VAL	Wed, Aug 30, 2000	29.31	29.31	28.56	28.75
2135	NYSE	VAL	Tue, Aug 29, 2000	29.38	29.50	29.25	29.25
2134	NYSE	VAL	Mon, Aug 28, 2000	29.50	29.94	28.81	29.00
2133	NYSE	VAL	Fri, Aug 25, 2000	29.19	29.88	29.19	29.44
2132	NYSE	VAL	Thu, Aug 24, 2000	28.63	29.63	28.63	29.00
2131	NYSE	VAL	Wed, Aug 23, 2000	28.31	28.94	28.13	28.38
2130	NYSE	VAL	Tue, Aug 22, 2000	28.56	28.63	28.13	28.38
2129	NYSE	VAL	Mon, Aug 21, 2000	28.88	29.00	28.31	28.69
2128	NYSE	VAL	Fri, Aug 18, 2000	29.50	29.50	28.50	28.75
2127	NYSE	VAL	Thu, Aug 17, 2000	29.44	29.75	29.00	29.75
2126	NYSE	VAL	Wed, Aug 16, 2000	29.56	29.81	29.13	29.44
2125	NYSE	VAL	Tue, Aug 15, 2000	30.31	30.31	29.13	29.56
2124	NYSE	VAL	Mon, Aug 14, 2000	30.75	30.75	29.81	30.31
2123	NYSE	VAL	Fri, Aug 11, 2000	29.63	30.88	29.25	30.88
2122	NYSE	VAL	Thu, Aug 10, 2000	30.13	30.19	29.44	29.56
2121	NYSE	VAL	Wed, Aug 9, 2000	31.06	31.06	29.94	30.00
2120	NYSE	VAL	Tue, Aug 8, 2000	30.56	31.06	30.38	31.00
2119	NYSE	VAL	Mon, Aug 7, 2000	29.94	30.63	29.88	30.63
2118	NYSE	VAL	Fri, Aug 4, 2000	30.81	30.94	29.88	30.06
2117	NYSE	VAL	Thu, Aug 3, 2000	30.94	31.31	30.56	30.69
2116	NYSE	VAL	Wed, Aug 2, 2000	30.75	31.06	30.56	30.81
2115	NYSE	VAL	Tue, Aug 1, 2000	31.06	31.19	30.50	30.69
2114	NYSE	VAL	Mon, Jul 31, 2000	30.69	31.38	30.31	31.13
2113	NYSE	VAL	Fri, Jul 28, 2000	30.56	30.69	30.19	30.56
2112	NYSE	VAL	Thu, Jul 27, 2000	30.69	31.00	30.50	30.56
2111	NYSE	VAL	Wed, Jul 26, 2000	31.44	31.44	30.25	30.81
2110	NYSE	VAL	Tue, Jul 25, 2000	31.00	31.75	31.00	31.31
2109	NYSE	VAL	Mon, Jul 24, 2000	30.50	31.00	30.25	31.00
2108	NYSE	VAL	Fri, Jul 21, 2000	30.94	31.25	30.31	30.63
2107	NYSE	VAL	Thu, Jul 20, 2000	30.81	31.50	30.75	31.13
2106	NYSE	VAL	Wed, Jul 19, 2000	30.81	31.13	30.56	30.88
2105	NYSE	VAL	Tue, Jul 18, 2000	31.25	31.44	30.75	30.94
2104	NYSE	VAL	Mon, Jul 17, 2000	31.75	31.81	30.88	31.25
2103	NYSE	VAL	Fri, Jul 14, 2000	32.44	32.44	31.63	31.88
2102	NYSE	VAL	Thu, Jul 13, 2000	32.88	33.06	32.38	32.50
2101	NYSE	VAL	Wed, Jul 12, 2000	33.00	33.31	32.75	33.06
2100	NYSE	VAL	Tue, Jul 11, 2000	33.50	33.59	32.25	33.00
2099	NYSE	VAL	Mon, Jul 10, 2000	34.38	35.31	34.25	34.88
2098	NYSE	VAL	Fri, Jul 7, 2000	34.44	34.94	34.06	34.38
2097	NYSE	VAL	Thu, Jul 6, 2000	35.19	35.19	34.00	34.44
2096	NYSE	VAL	Wed, Jul 5, 2000	35.13	35.31	34.69	35.19
2095	NYSE	VAL	Mon, Jul 3, 2000	34.13	35.25	34.13	35.00
2094	NYSE	VAL	Fri, Jun 30, 2000	36.88	36.88	33.75	33.75
2093	NYSE	VAL	Thu, Jun 29, 2000	35.44	37.31	35.06	36.94
2092	NYSE	VAL	Wed, Jun 28, 2000	36.00	36.00	34.75	35.44
2091	NYSE	VAL	Tue, Jun 27, 2000	35.75	36.44	35.75	36.00
2090	NYSE	VAL	Mon, Jun 26, 2000	36.00	36.44	35.19	35.88
2089	NYSE	VAL	Fri, Jun 23, 2000	36.63	37.25	36.31	37.13
2088	NYSE	VAL	Thu, Jun 22, 2000	36.88	36.94	36.31	36.63
2087	NYSE	VAL	Wed, Jun 21, 2000	36.69	37.75	36.44	37.00
2086	NYSE	VAL	Tue, Jun 20, 2000	36.75	37.06	36.31	36.63
2085	NYSE	VAL	Mon, Jun 19, 2000	37.06	37.13	36.00	36.94
2084	NYSE	VAL	Fri, Jun 16, 2000	38.50	38.75	37.00	38.00
2083	NYSE	VAL	Thu, Jun 15, 2000	37.88	40.25	37.06	38.00
2082	NYSE	VAL	Wed, Jun 14, 2000	36.00	39.00	35.25	38.50
2081	NYSE	VAL	Tue, Jun 13, 2000	32.75	32.81	31.75	32.19
2080	NYSE	VAL	Mon, Jun 12, 2000	33.00	33.25	32.75	32.88
2079	NYSE	VAL	Fri, Jun 9, 2000	33.50	33.50	33.06	33.19
2078	NYSE	VAL	Thu, Jun 8, 2000	33.88	33.88	33.31	33.50
2077	NYSE	VAL	Wed, Jun 7, 2000	33.94	34.50	33.88	33.88
2076	NYSE	VAL	Tue, Jun 6, 2000	34.38	34.38	33.94	33.94
2075	NYSE	VAL	Mon, Jun 5, 2000	35.00	35.13	34.19	34.38
2074	NYSE	VAL	Fri, Jun 2, 2000	34.56	35.25	34.56	35.13
2073	NYSE	VAL	Thu, Jun 1, 2000	34.50	34.63	34.19	34.63
2072	NYSE	VAL	Wed, May 31, 2000	34.56	34.56	34.25	34.31
2071	NYSE	VAL	Tue, May 30, 2000	34.00	34.75	34.00	34.75
2070	NYSE	VAL	Fri, May 26, 2000	33.88	34.50	33.75	34.00
2069	NYSE	VAL	Thu, May 25, 2000	34.25	34.25	33.69	33.88
2068	NYSE	VAL	Wed, May 24, 2000	33.94	34.44	33.94	34.31
2067	NYSE	VAL	Tue, May 23, 2000	34.13	34.25	33.81	33.81
2066	NYSE	VAL	Mon, May 22, 2000	34.13	34.63	34.06	34.06
2065	NYSE	VAL	Fri, May 19, 2000	34.75	34.75	33.94	34.19
2064	NYSE	VAL	Thu, May 18, 2000	35.19	35.25	34.69	34.81
2063	NYSE	VAL	Wed, May 17, 2000	35.31	35.31	34.75	35.13
2062	NYSE	VAL	Tue, May 16, 2000	35.50	35.50	34.94	35.38
2061	NYSE	VAL	Mon, May 15, 2000	34.94	35.94	34.69	35.75
2060	NYSE	VAL	Fri, May 12, 2000	34.63	35.19	34.50	34.56
2059	NYSE	VAL	Thu, May 11, 2000	34.06	35.06	34.06	34.75
2058	NYSE	VAL	Wed, May 10, 2000	34.50	34.50	33.69	34.00
2057	NYSE	VAL	Tue, May 9, 2000	34.44	34.75	34.13	34.63
2056	NYSE	VAL	Mon, May 8, 2000	34.44	35.25	33.38	34.75
2055	NYSE	VAL	Fri, May 5, 2000	34.94	35.06	34.69	34.69
2054	NYSE	VAL	Thu, May 4, 2000	34.44	35.44	34.44	34.94
2053	NYSE	VAL	Wed, May 3, 2000	35.75	35.75	34.38	34.44
2052	NYSE	VAL	Tue, May 2, 2000	36.25	36.38	35.75	35.75
2051	NYSE	VAL	Mon, May 1, 2000	36.00	36.44	36.00	36.25
2050	NYSE	VAL	Fri, Apr 28, 2000	35.06	36.50	35.06	36.00
2049	NYSE	VAL	Thu, Apr 27, 2000	35.31	35.56	35.00	35.13
2048	NYSE	VAL	Wed, Apr 26, 2000	34.75	35.69	34.50	35.38
2047	NYSE	VAL	Tue, Apr 25, 2000	34.38	35.00	34.25	34.63
2046	NYSE	VAL	Mon, Apr 24, 2000	34.44	34.88	34.00	34.25
2045	NYSE	VAL	Thu, Apr 20, 2000	33.69	34.38	33.69	34.38
2044	NYSE	VAL	Wed, Apr 19, 2000	34.81	34.81	34.00	34.06
2043	NYSE	VAL	Tue, Apr 18, 2000	35.13	35.50	34.69	34.88
2042	NYSE	VAL	Mon, Apr 17, 2000	34.25	35.25	34.00	35.25
2041	NYSE	VAL	Fri, Apr 14, 2000	36.00	36.00	34.25	34.50
2040	NYSE	VAL	Thu, Apr 13, 2000	36.44	36.69	36.06	36.25
2039	NYSE	VAL	Wed, Apr 12, 2000	36.50	37.00	36.31	36.63
2038	NYSE	VAL	Tue, Apr 11, 2000	35.94	37.13	35.94	36.75
2037	NYSE	VAL	Mon, Apr 10, 2000	35.00	36.00	34.75	35.94
2036	NYSE	VAL	Fri, Apr 7, 2000	35.88	35.88	34.94	34.94
2035	NYSE	VAL	Thu, Apr 6, 2000	36.06	36.13	35.50	35.88
2034	NYSE	VAL	Wed, Apr 5, 2000	36.00	36.63	35.88	36.06
2033	NYSE	VAL	Tue, Apr 4, 2000	36.13	36.69	34.88	35.81
2032	NYSE	VAL	Mon, Apr 3, 2000	38.00	38.00	36.00	36.13
2031	NYSE	VAL	Fri, Mar 31, 2000	36.81	38.75	36.00	38.19
2030	NYSE	VAL	Thu, Mar 30, 2000	36.00	36.81	35.81	36.81
2029	NYSE	VAL	Wed, Mar 29, 2000	34.88	36.50	34.88	36.19
2028	NYSE	VAL	Tue, Mar 28, 2000	34.50	35.25	34.38	35.25
2027	NYSE	VAL	Mon, Mar 27, 2000	35.31	35.38	34.38	34.50
2026	NYSE	VAL	Fri, Mar 24, 2000	35.63	35.69	35.06	35.50
2025	NYSE	VAL	Thu, Mar 23, 2000	35.50	35.75	35.38	35.75
2024	NYSE	VAL	Wed, Mar 22, 2000	36.13	36.13	35.19	35.63
2023	NYSE	VAL	Tue, Mar 21, 2000	35.50	36.25	35.13	36.25
2022	NYSE	VAL	Mon, Mar 20, 2000	35.63	35.94	35.13	35.50
2021	NYSE	VAL	Fri, Mar 17, 2000	36.25	36.25	35.19	35.50
2020	NYSE	VAL	Thu, Mar 16, 2000	35.00	36.50	35.00	36.38
2019	NYSE	VAL	Wed, Mar 15, 2000	33.31	35.00	33.31	35.00
2018	NYSE	VAL	Tue, Mar 14, 2000	33.13	33.56	33.13	33.25
2017	NYSE	VAL	Mon, Mar 13, 2000	33.13	33.13	32.44	32.94
2016	NYSE	VAL	Fri, Mar 10, 2000	32.94	33.38	32.25	33.38
2015	NYSE	VAL	Thu, Mar 9, 2000	33.25	33.50	32.88	33.13
2014	NYSE	VAL	Wed, Mar 8, 2000	33.13	33.44	32.88	33.06
2013	NYSE	VAL	Tue, Mar 7, 2000	33.25	33.25	32.94	33.25
2012	NYSE	VAL	Mon, Mar 6, 2000	34.56	34.56	33.13	33.13
2011	NYSE	VAL	Fri, Mar 3, 2000	33.38	34.94	33.38	34.75
2010	NYSE	VAL	Thu, Mar 2, 2000	33.44	33.75	33.38	33.50
2009	NYSE	VAL	Wed, Mar 1, 2000	32.69	33.50	32.69	33.44
2008	NYSE	VAL	Tue, Feb 29, 2000	33.00	33.00	32.44	32.81
2007	NYSE	VAL	Mon, Feb 28, 2000	32.81	33.00	32.63	33.00
2006	NYSE	VAL	Fri, Feb 25, 2000	33.00	33.00	32.56	32.88
2005	NYSE	VAL	Thu, Feb 24, 2000	34.25	34.25	32.81	33.00
2004	NYSE	VAL	Wed, Feb 23, 2000	34.69	35.25	34.13	34.31
2003	NYSE	VAL	Tue, Feb 22, 2000	35.00	35.00	34.44	34.69
2002	NYSE	VAL	Fri, Feb 18, 2000	35.50	35.75	35.06	35.19
2001	NYSE	VAL	Thu, Feb 17, 2000	34.31	35.69	34.31	35.38
2000	NYSE	VAL	Wed, Feb 16, 2000	33.06	34.88	33.06	34.31
1999	NYSE	VAL	Tue, Feb 15, 2000	33.06	33.25	32.88	32.88
1998	NYSE	VAL	Mon, Feb 14, 2000	32.31	33.31	31.81	33.06
1997	NYSE	VAL	Fri, Feb 11, 2000	32.19	33.75	31.81	32.06
1996	NYSE	VAL	Thu, Feb 10, 2000	31.81	32.63	31.63	32.19
1995	NYSE	VAL	Wed, Feb 9, 2000	32.06	32.56	31.75	31.81
1994	NYSE	VAL	Tue, Feb 8, 2000	33.06	33.19	32.25	32.31
1993	NYSE	VAL	Mon, Feb 7, 2000	33.81	33.81	32.31	32.81
1992	NYSE	VAL	Fri, Feb 4, 2000	33.38	34.38	33.06	33.63
1991	NYSE	VAL	Thu, Feb 3, 2000	34.13	34.13	32.13	33.19
1990	NYSE	VAL	Wed, Feb 2, 2000	36.06	36.06	33.25	34.13
1989	NYSE	VAL	Tue, Feb 1, 2000	35.81	36.31	35.69	36.13
1988	NYSE	VAL	Mon, Jan 31, 2000	36.13	36.25	35.81	35.81
1987	NYSE	VAL	Fri, Jan 28, 2000	36.69	36.69	35.38	35.94
1986	NYSE	VAL	Thu, Jan 27, 2000	37.00	37.19	36.56	36.69
1985	NYSE	VAL	Wed, Jan 26, 2000	36.31	37.94	36.31	36.94
1984	NYSE	VAL	Tue, Jan 25, 2000	37.31	37.56	36.00	36.31
1983	NYSE	VAL	Mon, Jan 24, 2000	37.94	38.19	37.13	37.31
1982	NYSE	VAL	Fri, Jan 21, 2000	38.88	38.88	38.19	38.31
1981	NYSE	VAL	Thu, Jan 20, 2000	40.00	40.00	38.75	38.81
1980	NYSE	VAL	Wed, Jan 19, 2000	39.94	40.00	39.50	40.00
1979	NYSE	VAL	Tue, Jan 18, 2000	40.44	40.44	39.81	39.94
1978	NYSE	VAL	Fri, Jan 14, 2000	41.50	41.50	39.13	40.94
1977	NYSE	VAL	Thu, Jan 13, 2000	43.00	43.00	41.63	41.75
1976	NYSE	VAL	Wed, Jan 12, 2000	42.56	43.31	42.31	43.06
1975	NYSE	VAL	Tue, Jan 11, 2000	42.19	42.75	42.06	42.63
1974	NYSE	VAL	Mon, Jan 10, 2000	41.38	42.50	41.19	42.44
1973	NYSE	VAL	Fri, Jan 7, 2000	40.75	41.44	40.75	41.38
1972	NYSE	VAL	Thu, Jan 6, 2000	40.00	41.00	40.00	41.00
1971	NYSE	VAL	Wed, Jan 5, 2000	38.88	40.00	38.69	40.00
1970	NYSE	VAL	Tue, Jan 4, 2000	40.13	40.13	38.63	38.75
1969	NYSE	VAL	Mon, Jan 3, 2000	41.88	41.88	40.25	40.31
1968	NYSE	VAL	Fri, Dec 31, 1999	41.25	41.88	41.25	41.88
1967	NYSE	VAL	Thu, Dec 30, 1999	41.75	41.88	41.31	41.44
1966	NYSE	VAL	Wed, Dec 29, 1999	41.19	41.88	41.06	41.88
1965	NYSE	VAL	Tue, Dec 28, 1999	40.81	41.50	40.81	41.31
1964	NYSE	VAL	Mon, Dec 27, 1999	40.63	40.94	40.31	40.88
1963	NYSE	VAL	Thu, Dec 23, 1999	39.75	40.75	39.75	40.75
1962	NYSE	VAL	Wed, Dec 22, 1999	39.81	39.88	39.50	39.56
1961	NYSE	VAL	Tue, Dec 21, 1999	40.75	40.75	39.63	39.94
1960	NYSE	VAL	Mon, Dec 20, 1999	40.94	41.06	40.88	40.88
1959	NYSE	VAL	Fri, Dec 17, 1999	40.75	41.38	40.75	41.19
1958	NYSE	VAL	Thu, Dec 16, 1999	40.44	40.94	40.44	40.94
1957	NYSE	VAL	Wed, Dec 15, 1999	40.00	40.94	40.00	40.56
1956	NYSE	VAL	Tue, Dec 14, 1999	39.94	40.88	39.94	40.25
1955	NYSE	VAL	Mon, Dec 13, 1999	40.19	40.19	39.88	39.94
1954	NYSE	VAL	Fri, Dec 10, 1999	39.81	40.00	39.56	40.00
1953	NYSE	VAL	Thu, Dec 9, 1999	40.19	40.19	39.69	39.81
1952	NYSE	VAL	Wed, Dec 8, 1999	40.38	40.38	39.63	40.25
1951	NYSE	VAL	Tue, Dec 7, 1999	40.19	40.31	40.13	40.31
1950	NYSE	VAL	Mon, Dec 6, 1999	41.25	41.25	39.81	40.19
1949	NYSE	VAL	Fri, Dec 3, 1999	40.44	41.38	40.44	41.25
1948	NYSE	VAL	Thu, Dec 2, 1999	39.56	40.25	39.56	40.19
1947	NYSE	VAL	Wed, Dec 1, 1999	38.94	39.88	38.94	39.56
1946	NYSE	VAL	Tue, Nov 30, 1999	38.81	39.44	38.75	39.19
1945	NYSE	VAL	Mon, Nov 29, 1999	38.88	39.38	38.75	38.94
1944	NYSE	VAL	Fri, Nov 26, 1999	39.00	39.06	38.88	38.94
1943	NYSE	VAL	Wed, Nov 24, 1999	39.44	39.44	38.63	39.13
1942	NYSE	VAL	Tue, Nov 23, 1999	39.50	39.63	39.00	39.44
1941	NYSE	VAL	Mon, Nov 22, 1999	38.94	39.75	38.94	39.63
1940	NYSE	VAL	Fri, Nov 19, 1999	38.75	39.25	38.25	39.00
1939	NYSE	VAL	Thu, Nov 18, 1999	38.69	39.00	38.50	38.75
1938	NYSE	VAL	Wed, Nov 17, 1999	38.38	38.75	38.25	38.69
1937	NYSE	VAL	Tue, Nov 16, 1999	37.56	38.38	37.56	38.38
1936	NYSE	VAL	Mon, Nov 15, 1999	36.56	37.75	36.56	37.50
1935	NYSE	VAL	Fri, Nov 12, 1999	34.50	36.69	34.50	36.56
1934	NYSE	VAL	Thu, Nov 11, 1999	33.38	34.31	33.00	34.31
1933	NYSE	VAL	Wed, Nov 10, 1999	32.69	33.38	32.69	33.38
1932	NYSE	VAL	Tue, Nov 9, 1999	32.06	33.00	32.06	32.69
1931	NYSE	VAL	Mon, Nov 8, 1999	31.63	32.31	31.63	32.06
1930	NYSE	VAL	Fri, Nov 5, 1999	31.50	31.69	31.38	31.56
1929	NYSE	VAL	Thu, Nov 4, 1999	31.63	31.63	31.13	31.50
1928	NYSE	VAL	Wed, Nov 3, 1999	30.63	31.75	30.63	31.69
1927	NYSE	VAL	Tue, Nov 2, 1999	29.94	30.63	29.88	30.44
1926	NYSE	VAL	Mon, Nov 1, 1999	30.13	30.19	29.94	29.94
1925	NYSE	VAL	Fri, Oct 29, 1999	30.31	30.38	30.19	30.19
1924	NYSE	VAL	Thu, Oct 28, 1999	30.38	30.50	30.31	30.38
1923	NYSE	VAL	Wed, Oct 27, 1999	30.50	30.50	30.31	30.31
1922	NYSE	VAL	Tue, Oct 26, 1999	30.88	30.94	30.44	30.50
1921	NYSE	VAL	Mon, Oct 25, 1999	31.44	31.44	30.88	31.00
1920	NYSE	VAL	Fri, Oct 22, 1999	31.56	31.63	31.31	31.31
1919	NYSE	VAL	Thu, Oct 21, 1999	32.19	32.19	31.50	31.50
1918	NYSE	VAL	Wed, Oct 20, 1999	31.88	33.06	31.88	32.19
1917	NYSE	VAL	Tue, Oct 19, 1999	32.00	32.25	31.56	32.06
1916	NYSE	VAL	Mon, Oct 18, 1999	31.63	32.06	31.56	32.00
1915	NYSE	VAL	Fri, Oct 15, 1999	31.63	31.94	31.56	31.63
1914	NYSE	VAL	Thu, Oct 14, 1999	31.81	31.81	31.50	31.63
1913	NYSE	VAL	Wed, Oct 13, 1999	31.75	32.69	31.75	31.75
1912	NYSE	VAL	Tue, Oct 12, 1999	31.75	31.75	31.50	31.75
1911	NYSE	VAL	Mon, Oct 11, 1999	31.81	31.94	31.75	31.75
1910	NYSE	VAL	Fri, Oct 8, 1999	32.06	32.13	31.69	31.88
1909	NYSE	VAL	Thu, Oct 7, 1999	31.69	31.94	31.31	31.94
1908	NYSE	VAL	Wed, Oct 6, 1999	31.88	31.88	31.38	31.75
1907	NYSE	VAL	Tue, Oct 5, 1999	32.19	32.44	31.81	32.00
1906	NYSE	VAL	Mon, Oct 4, 1999	32.94	32.94	32.69	32.69
1905	NYSE	VAL	Fri, Oct 1, 1999	32.75	32.94	32.69	32.94
1904	NYSE	VAL	Thu, Sep 30, 1999	32.88	32.88	32.69	32.69
1903	NYSE	VAL	Wed, Sep 29, 1999	32.75	32.94	32.75	32.94
1902	NYSE	VAL	Tue, Sep 28, 1999	33.81	33.88	32.75	32.81
1901	NYSE	VAL	Mon, Sep 27, 1999	33.56	33.81	33.56	33.81
1900	NYSE	VAL	Fri, Sep 24, 1999	33.94	34.06	33.56	33.56
1899	NYSE	VAL	Thu, Sep 23, 1999	34.00	34.19	33.94	34.00
1898	NYSE	VAL	Wed, Sep 22, 1999	34.13	34.56	33.75	34.00
1897	NYSE	VAL	Tue, Sep 21, 1999	34.75	34.88	33.94	34.00
1896	NYSE	VAL	Mon, Sep 20, 1999	35.00	35.13	34.63	34.69
1895	NYSE	VAL	Fri, Sep 17, 1999	35.00	35.06	34.81	35.00
1894	NYSE	VAL	Thu, Sep 16, 1999	35.31	35.38	35.00	35.00
1893	NYSE	VAL	Wed, Sep 15, 1999	35.19	35.56	35.19	35.31
1892	NYSE	VAL	Tue, Sep 14, 1999	35.38	35.38	35.00	35.06
1891	NYSE	VAL	Mon, Sep 13, 1999	35.81	35.81	35.25	35.44
1890	NYSE	VAL	Fri, Sep 10, 1999	35.19	36.13	35.19	35.75
1889	NYSE	VAL	Thu, Sep 9, 1999	35.19	35.25	35.00	35.19
1888	NYSE	VAL	Wed, Sep 8, 1999	35.31	35.31	34.94	35.13
1887	NYSE	VAL	Tue, Sep 7, 1999	35.88	35.88	35.38	35.44
1886	NYSE	VAL	Fri, Sep 3, 1999	36.19	36.25	35.75	35.88
1885	NYSE	VAL	Thu, Sep 2, 1999	36.06	36.75	36.06	36.31
1884	NYSE	VAL	Wed, Sep 1, 1999	36.31	36.31	36.00	36.25
1883	NYSE	VAL	Tue, Aug 31, 1999	36.31	36.75	36.06	36.31
1882	NYSE	VAL	Mon, Aug 30, 1999	36.50	36.50	36.38	36.38
1881	NYSE	VAL	Fri, Aug 27, 1999	36.38	36.69	36.25	36.56
1880	NYSE	VAL	Thu, Aug 26, 1999	36.25	36.56	36.13	36.38
1879	NYSE	VAL	Wed, Aug 25, 1999	36.94	37.44	36.19	36.31
1878	NYSE	VAL	Tue, Aug 24, 1999	36.69	37.38	36.38	37.00
1877	NYSE	VAL	Mon, Aug 23, 1999	37.25	37.25	36.56	36.56
1876	NYSE	VAL	Fri, Aug 20, 1999	37.56	37.56	37.31	37.38
1875	NYSE	VAL	Thu, Aug 19, 1999	37.38	37.50	37.38	37.44
1874	NYSE	VAL	Wed, Aug 18, 1999	37.56	37.56	37.44	37.50
1873	NYSE	VAL	Tue, Aug 17, 1999	36.88	37.44	36.63	37.44
1872	NYSE	VAL	Mon, Aug 16, 1999	36.13	36.75	36.06	36.63
1871	NYSE	VAL	Fri, Aug 13, 1999	36.00	36.19	35.88	36.00
1870	NYSE	VAL	Thu, Aug 12, 1999	35.81	36.25	35.56	36.25
1869	NYSE	VAL	Wed, Aug 11, 1999	35.19	36.06	35.19	35.94
1868	NYSE	VAL	Tue, Aug 10, 1999	35.81	35.81	35.00	35.13
1867	NYSE	VAL	Mon, Aug 9, 1999	36.69	36.75	35.81	35.81
1866	NYSE	VAL	Fri, Aug 6, 1999	36.13	36.44	35.50	36.44
1865	NYSE	VAL	Thu, Aug 5, 1999	36.06	36.38	35.81	36.25
1864	NYSE	VAL	Wed, Aug 4, 1999	36.00	36.38	35.56	36.13
1863	NYSE	VAL	Tue, Aug 3, 1999	36.44	36.44	36.38	36.44
1862	NYSE	VAL	Mon, Aug 2, 1999	36.69	36.69	36.31	36.38
1861	NYSE	VAL	Fri, Jul 30, 1999	36.56	36.88	36.44	36.56
1860	NYSE	VAL	Thu, Jul 29, 1999	37.13	37.13	36.50	36.50
1859	NYSE	VAL	Wed, Jul 28, 1999	37.13	37.31	37.13	37.25
1858	NYSE	VAL	Tue, Jul 27, 1999	37.13	37.25	37.00	37.25
1857	NYSE	VAL	Mon, Jul 26, 1999	38.06	38.06	36.94	37.00
1856	NYSE	VAL	Fri, Jul 23, 1999	38.44	38.44	38.00	38.00
1855	NYSE	VAL	Thu, Jul 22, 1999	38.25	38.50	38.13	38.44
1854	NYSE	VAL	Wed, Jul 21, 1999	37.88	38.38	37.75	38.38
1853	NYSE	VAL	Tue, Jul 20, 1999	38.75	38.75	37.75	37.75
1852	NYSE	VAL	Mon, Jul 19, 1999	38.94	39.00	38.69	38.75
1851	NYSE	VAL	Fri, Jul 16, 1999	39.25	39.31	39.00	39.06
1850	NYSE	VAL	Thu, Jul 15, 1999	39.56	39.56	39.19	39.25
1849	NYSE	VAL	Wed, Jul 14, 1999	39.69	39.69	39.25	39.56
1848	NYSE	VAL	Tue, Jul 13, 1999	38.25	39.50	37.88	39.44
1847	NYSE	VAL	Mon, Jul 12, 1999	38.31	38.44	38.19	38.25
1846	NYSE	VAL	Fri, Jul 9, 1999	37.13	38.19	37.06	38.19
1845	NYSE	VAL	Thu, Jul 8, 1999	37.00	37.19	37.00	37.13
1844	NYSE	VAL	Wed, Jul 7, 1999	37.38	37.38	37.00	37.13
1843	NYSE	VAL	Tue, Jul 6, 1999	38.31	38.31	37.25	37.25
1842	NYSE	VAL	Fri, Jul 2, 1999	38.00	38.31	38.00	38.25
1841	NYSE	VAL	Thu, Jul 1, 1999	38.00	38.19	37.88	38.13
1840	NYSE	VAL	Wed, Jun 30, 1999	38.94	38.94	37.50	38.00
1839	NYSE	VAL	Tue, Jun 29, 1999	38.00	38.94	38.00	38.94
1838	NYSE	VAL	Mon, Jun 28, 1999	37.44	38.25	37.31	38.00
1837	NYSE	VAL	Fri, Jun 25, 1999	36.50	37.50	36.50	37.25
1836	NYSE	VAL	Thu, Jun 24, 1999	37.00	37.00	36.25	36.50
1835	NYSE	VAL	Wed, Jun 23, 1999	37.06	37.38	36.88	37.00
1834	NYSE	VAL	Tue, Jun 22, 1999	37.13	37.44	37.13	37.19
1833	NYSE	VAL	Mon, Jun 21, 1999	37.75	37.75	37.38	37.38
1832	NYSE	VAL	Fri, Jun 18, 1999	38.00	38.00	37.63	37.63
1831	NYSE	VAL	Thu, Jun 17, 1999	38.06	38.13	38.00	38.06
1830	NYSE	VAL	Wed, Jun 16, 1999	38.25	38.25	37.88	38.06
1829	NYSE	VAL	Tue, Jun 15, 1999	38.75	38.75	38.13	38.13
1828	NYSE	VAL	Mon, Jun 14, 1999	38.50	39.13	38.50	38.63
1827	NYSE	VAL	Fri, Jun 11, 1999	37.44	38.50	37.44	38.50
1826	NYSE	VAL	Thu, Jun 10, 1999	37.50	37.56	37.38	37.44
1825	NYSE	VAL	Wed, Jun 9, 1999	37.50	37.75	37.13	37.63
1824	NYSE	VAL	Tue, Jun 8, 1999	38.13	38.13	37.63	37.63
1823	NYSE	VAL	Mon, Jun 7, 1999	38.19	38.50	37.94	38.13
1822	NYSE	VAL	Fri, Jun 4, 1999	37.88	38.06	37.88	37.94
1821	NYSE	VAL	Thu, Jun 3, 1999	38.13	38.25	38.00	38.06
1820	NYSE	VAL	Wed, Jun 2, 1999	37.25	38.13	37.19	38.13
1819	NYSE	VAL	Tue, Jun 1, 1999	36.56	37.13	36.56	37.13
1818	NYSE	VAL	Fri, May 28, 1999	37.06	37.50	36.50	36.50
1817	NYSE	VAL	Thu, May 27, 1999	37.44	37.50	37.00	37.06
1816	NYSE	VAL	Wed, May 26, 1999	37.56	37.75	37.38	37.56
1815	NYSE	VAL	Tue, May 25, 1999	37.44	37.50	37.00	37.50
1814	NYSE	VAL	Mon, May 24, 1999	37.06	37.63	37.06	37.31
1813	NYSE	VAL	Fri, May 21, 1999	36.81	37.19	36.81	37.13
1812	NYSE	VAL	Thu, May 20, 1999	35.94	37.38	35.75	36.88
1811	NYSE	VAL	Wed, May 19, 1999	34.63	35.94	34.63	35.81
1810	NYSE	VAL	Tue, May 18, 1999	34.38	34.69	33.94	34.69
1809	NYSE	VAL	Mon, May 17, 1999	34.00	34.38	33.88	34.38
1808	NYSE	VAL	Fri, May 14, 1999	34.75	34.75	33.75	34.06
1807	NYSE	VAL	Thu, May 13, 1999	35.06	35.19	34.63	34.81
1806	NYSE	VAL	Wed, May 12, 1999	35.44	35.44	35.06	35.06
1805	NYSE	VAL	Tue, May 11, 1999	35.13	35.50	35.06	35.44
1804	NYSE	VAL	Mon, May 10, 1999	35.19	35.56	35.19	35.25
1803	NYSE	VAL	Fri, May 7, 1999	34.63	35.25	34.63	35.19
1802	NYSE	VAL	Thu, May 6, 1999	35.44	35.75	34.63	34.69
1801	NYSE	VAL	Wed, May 5, 1999	34.50	35.25	34.50	35.19
1800	NYSE	VAL	Tue, May 4, 1999	34.00	34.31	33.94	34.25
1799	NYSE	VAL	Mon, May 3, 1999	34.63	34.69	34.00	34.00
1798	NYSE	VAL	Fri, Apr 30, 1999	34.25	35.06	34.25	34.63
1797	NYSE	VAL	Thu, Apr 29, 1999	33.75	34.44	33.75	34.38
1796	NYSE	VAL	Wed, Apr 28, 1999	33.50	33.75	33.50	33.75
1795	NYSE	VAL	Tue, Apr 27, 1999	33.63	33.88	33.50	33.75
1794	NYSE	VAL	Mon, Apr 26, 1999	33.38	33.75	33.38	33.69
1793	NYSE	VAL	Fri, Apr 23, 1999	33.38	33.56	33.19	33.50
1792	NYSE	VAL	Thu, Apr 22, 1999	33.44	33.50	33.06	33.44
1791	NYSE	VAL	Wed, Apr 21, 1999	32.50	33.56	32.50	33.38
1790	NYSE	VAL	Tue, Apr 20, 1999	32.25	32.50	32.06	32.44
1789	NYSE	VAL	Mon, Apr 19, 1999	31.44	32.50	31.44	32.25
1788	NYSE	VAL	Fri, Apr 16, 1999	30.69	31.50	30.69	31.19
1787	NYSE	VAL	Thu, Apr 15, 1999	29.88	31.25	29.88	30.94
1786	NYSE	VAL	Wed, Apr 14, 1999	29.88	29.94	29.63	29.81
1785	NYSE	VAL	Tue, Apr 13, 1999	30.50	31.00	29.88	29.88
1784	NYSE	VAL	Mon, Apr 12, 1999	29.75	30.75	29.50	30.56
1783	NYSE	VAL	Fri, Apr 9, 1999	30.19	30.19	29.88	29.94
1782	NYSE	VAL	Thu, Apr 8, 1999	29.75	30.19	29.75	30.19
1781	NYSE	VAL	Wed, Apr 7, 1999	29.81	29.88	29.25	29.75
1780	NYSE	VAL	Tue, Apr 6, 1999	31.13	31.13	29.63	29.88
1779	NYSE	VAL	Mon, Apr 5, 1999	31.75	31.75	30.81	31.25
1778	NYSE	VAL	Thu, Apr 1, 1999	31.44	31.69	31.38	31.63
1777	NYSE	VAL	Wed, Mar 31, 1999	31.69	31.81	31.56	31.56
1776	NYSE	VAL	Tue, Mar 30, 1999	31.81	31.81	31.25	31.75
1775	NYSE	VAL	Mon, Mar 29, 1999	32.50	32.63	31.94	31.94
1774	NYSE	VAL	Fri, Mar 26, 1999	32.63	32.75	32.38	32.50
1773	NYSE	VAL	Thu, Mar 25, 1999	32.94	33.13	32.50	32.56
1772	NYSE	VAL	Wed, Mar 24, 1999	32.69	33.50	32.69	33.06
1771	NYSE	VAL	Tue, Mar 23, 1999	34.06	34.06	32.50	32.81
1770	NYSE	VAL	Mon, Mar 22, 1999	33.06	34.13	33.06	34.13
1769	NYSE	VAL	Fri, Mar 19, 1999	32.88	33.25	32.81	33.00
1768	NYSE	VAL	Thu, Mar 18, 1999	33.31	33.38	32.81	32.81
1767	NYSE	VAL	Wed, Mar 17, 1999	33.38	33.38	32.88	33.25
1766	NYSE	VAL	Tue, Mar 16, 1999	33.06	33.38	33.06	33.31
1765	NYSE	VAL	Mon, Mar 15, 1999	33.38	33.50	33.06	33.06
1764	NYSE	VAL	Fri, Mar 12, 1999	34.00	34.13	33.38	33.38
1763	NYSE	VAL	Thu, Mar 11, 1999	32.63	34.25	32.63	34.00
1762	NYSE	VAL	Wed, Mar 10, 1999	32.00	32.63	32.00	32.63
1761	NYSE	VAL	Tue, Mar 9, 1999	32.69	32.81	32.00	32.06
1760	NYSE	VAL	Mon, Mar 8, 1999	32.69	32.88	32.38	32.69
1759	NYSE	VAL	Fri, Mar 5, 1999	32.94	33.25	32.38	32.56
1758	NYSE	VAL	Thu, Mar 4, 1999	32.19	33.00	32.19	32.94
1757	NYSE	VAL	Wed, Mar 3, 1999	33.00	33.00	32.31	32.31
1756	NYSE	VAL	Tue, Mar 2, 1999	33.44	33.44	32.75	32.75
1755	NYSE	VAL	Mon, Mar 1, 1999	32.63	33.50	32.63	33.19
1754	NYSE	VAL	Fri, Feb 26, 1999	33.00	33.13	32.50	32.50
1753	NYSE	VAL	Thu, Feb 25, 1999	33.31	33.44	33.00	33.00
1752	NYSE	VAL	Wed, Feb 24, 1999	33.44	33.88	33.25	33.44
1751	NYSE	VAL	Tue, Feb 23, 1999	32.88	33.19	32.50	33.19
1750	NYSE	VAL	Mon, Feb 22, 1999	32.75	33.13	32.75	32.81
1749	NYSE	VAL	Fri, Feb 19, 1999	33.44	33.44	32.69	32.69
1748	NYSE	VAL	Thu, Feb 18, 1999	32.75	33.69	32.75	33.19
1747	NYSE	VAL	Wed, Feb 17, 1999	33.06	33.19	32.63	32.69
1746	NYSE	VAL	Tue, Feb 16, 1999	33.50	34.00	32.88	33.06
1745	NYSE	VAL	Fri, Feb 12, 1999	33.13	33.25	33.00	33.06
1744	NYSE	VAL	Thu, Feb 11, 1999	33.25	33.63	33.13	33.25
1743	NYSE	VAL	Wed, Feb 10, 1999	33.81	33.88	33.00	33.38
1742	NYSE	VAL	Tue, Feb 9, 1999	33.81	34.00	32.88	33.75
1741	NYSE	VAL	Mon, Feb 8, 1999	34.25	34.38	33.75	33.81
1740	NYSE	VAL	Fri, Feb 5, 1999	34.38	34.38	34.06	34.13
1739	NYSE	VAL	Thu, Feb 4, 1999	34.50	34.63	34.25	34.38
1738	NYSE	VAL	Wed, Feb 3, 1999	34.44	34.69	34.44	34.63
1737	NYSE	VAL	Tue, Feb 2, 1999	34.75	34.88	34.00	34.50
1736	NYSE	VAL	Mon, Feb 1, 1999	35.00	35.00	34.75	34.81
1735	NYSE	VAL	Fri, Jan 29, 1999	35.25	35.25	34.75	34.75
1734	NYSE	VAL	Thu, Jan 28, 1999	35.69	35.75	35.56	35.56
1733	NYSE	VAL	Wed, Jan 27, 1999	34.81	35.50	34.81	35.44
1732	NYSE	VAL	Tue, Jan 26, 1999	34.63	34.94	34.63	34.81
1731	NYSE	VAL	Mon, Jan 25, 1999	34.94	34.94	34.63	34.69
1730	NYSE	VAL	Fri, Jan 22, 1999	35.38	35.44	34.88	34.88
1729	NYSE	VAL	Thu, Jan 21, 1999	36.06	36.06	35.50	35.63
1728	NYSE	VAL	Wed, Jan 20, 1999	36.13	36.25	36.00	36.00
1727	NYSE	VAL	Tue, Jan 19, 1999	36.06	36.13	35.81	36.13
1726	NYSE	VAL	Fri, Jan 15, 1999	36.19	36.19	36.00	36.00
1725	NYSE	VAL	Thu, Jan 14, 1999	36.19	36.31	36.00	36.19
1724	NYSE	VAL	Wed, Jan 13, 1999	35.88	36.25	35.63	36.25
1723	NYSE	VAL	Tue, Jan 12, 1999	35.63	36.00	35.63	36.00
1722	NYSE	VAL	Mon, Jan 11, 1999	35.69	35.75	35.63	35.63
1721	NYSE	VAL	Fri, Jan 8, 1999	36.00	36.00	35.63	35.63
1720	NYSE	VAL	Thu, Jan 7, 1999	36.25	36.25	35.88	36.00
1719	NYSE	VAL	Wed, Jan 6, 1999	36.75	36.81	35.81	36.25
1718	NYSE	VAL	Tue, Jan 5, 1999	37.56	37.56	36.75	36.88
1717	NYSE	VAL	Mon, Jan 4, 1999	37.19	37.75	37.19	37.56
1716	NYSE	VAL	Thu, Dec 31, 1998	36.69	37.31	36.63	37.31
1715	NYSE	VAL	Wed, Dec 30, 1998	36.13	36.38	36.00	36.25
1714	NYSE	VAL	Tue, Dec 29, 1998	34.81	36.06	34.69	36.00
1713	NYSE	VAL	Mon, Dec 28, 1998	34.88	35.13	34.56	34.94
1712	NYSE	VAL	Thu, Dec 24, 1998	34.38	34.75	34.25	34.75
1711	NYSE	VAL	Wed, Dec 23, 1998	34.13	34.44	34.06	34.38
1710	NYSE	VAL	Tue, Dec 22, 1998	34.38	34.44	34.25	34.25
1709	NYSE	VAL	Mon, Dec 21, 1998	34.38	34.50	34.25	34.50
1708	NYSE	VAL	Fri, Dec 18, 1998	34.00	34.44	33.88	34.25
1707	NYSE	VAL	Thu, Dec 17, 1998	34.50	34.56	34.00	34.13
1706	NYSE	VAL	Wed, Dec 16, 1998	35.00	35.06	34.50	34.50
1705	NYSE	VAL	Tue, Dec 15, 1998	35.00	35.06	35.00	35.00
1704	NYSE	VAL	Mon, Dec 14, 1998	35.25	35.25	35.00	35.00
1703	NYSE	VAL	Fri, Dec 11, 1998	35.31	35.31	35.25	35.25
1702	NYSE	VAL	Thu, Dec 10, 1998	35.13	35.31	35.06	35.25
1701	NYSE	VAL	Wed, Dec 9, 1998	35.06	35.13	34.88	35.13
1700	NYSE	VAL	Tue, Dec 8, 1998	35.06	35.50	34.94	35.06
1699	NYSE	VAL	Mon, Dec 7, 1998	35.00	35.19	34.88	35.06
1698	NYSE	VAL	Fri, Dec 4, 1998	33.88	34.75	33.88	34.75
1697	NYSE	VAL	Thu, Dec 3, 1998	33.63	34.00	33.63	34.00
1696	NYSE	VAL	Wed, Dec 2, 1998	33.13	34.13	33.13	33.88
1695	NYSE	VAL	Tue, Dec 1, 1998	33.31	33.38	33.00	33.38
1694	NYSE	VAL	Mon, Nov 30, 1998	34.00	34.38	33.25	33.25
1693	NYSE	VAL	Fri, Nov 27, 1998	33.88	34.25	33.88	34.00
1692	NYSE	VAL	Wed, Nov 25, 1998	33.50	34.00	33.44	33.88
1691	NYSE	VAL	Tue, Nov 24, 1998	31.94	33.63	31.94	33.63
1690	NYSE	VAL	Mon, Nov 23, 1998	31.56	31.88	31.38	31.88
1689	NYSE	VAL	Fri, Nov 20, 1998	31.75	31.81	31.50	31.56
1688	NYSE	VAL	Thu, Nov 19, 1998	32.25	32.25	31.75	31.81
1687	NYSE	VAL	Wed, Nov 18, 1998	32.56	32.56	32.13	32.25
1686	NYSE	VAL	Tue, Nov 17, 1998	32.81	32.88	32.44	32.44
1685	NYSE	VAL	Mon, Nov 16, 1998	33.56	33.63	32.88	32.94
1684	NYSE	VAL	Fri, Nov 13, 1998	33.63	33.75	33.63	33.69
1683	NYSE	VAL	Thu, Nov 12, 1998	32.75	33.63	32.75	33.63
1682	NYSE	VAL	Wed, Nov 11, 1998	32.19	32.69	32.19	32.63
1681	NYSE	VAL	Tue, Nov 10, 1998	32.00	32.25	31.94	32.19
1680	NYSE	VAL	Mon, Nov 9, 1998	31.00	31.88	31.00	31.88
1679	NYSE	VAL	Fri, Nov 6, 1998	29.38	30.88	29.25	30.88
1678	NYSE	VAL	Thu, Nov 5, 1998	28.69	29.13	28.38	29.13
1677	NYSE	VAL	Wed, Nov 4, 1998	29.50	29.63	28.88	28.94
1676	NYSE	VAL	Tue, Nov 3, 1998	28.63	29.25	28.63	29.25
1675	NYSE	VAL	Mon, Nov 2, 1998	28.19	28.50	28.06	28.50
1674	NYSE	VAL	Fri, Oct 30, 1998	28.13	28.25	28.06	28.06
1673	NYSE	VAL	Thu, Oct 29, 1998	28.44	28.44	28.00	28.00
1672	NYSE	VAL	Wed, Oct 28, 1998	27.75	28.38	27.00	28.13
1671	NYSE	VAL	Tue, Oct 27, 1998	27.88	28.50	27.88	28.00
1670	NYSE	VAL	Mon, Oct 26, 1998	27.88	27.94	27.75	27.75
1669	NYSE	VAL	Fri, Oct 23, 1998	28.00	28.06	27.94	27.94
1668	NYSE	VAL	Thu, Oct 22, 1998	28.06	28.56	27.94	27.94
1667	NYSE	VAL	Wed, Oct 21, 1998	28.00	28.19	27.94	28.00
1666	NYSE	VAL	Tue, Oct 20, 1998	28.75	29.00	27.88	27.88
1665	NYSE	VAL	Mon, Oct 19, 1998	28.75	28.75	28.56	28.56
1664	NYSE	VAL	Fri, Oct 16, 1998	27.75	28.50	27.69	28.50
1663	NYSE	VAL	Thu, Oct 15, 1998	26.38	27.56	26.31	27.50
1662	NYSE	VAL	Wed, Oct 14, 1998	27.63	27.63	25.75	26.31
1661	NYSE	VAL	Tue, Oct 13, 1998	27.88	27.94	27.00	27.50
1660	NYSE	VAL	Mon, Oct 12, 1998	28.00	28.56	27.88	27.88
1659	NYSE	VAL	Fri, Oct 9, 1998	27.75	28.38	27.75	28.13
1658	NYSE	VAL	Thu, Oct 8, 1998	27.69	27.94	27.50	27.88
1657	NYSE	VAL	Wed, Oct 7, 1998	29.00	29.00	26.81	27.63
1656	NYSE	VAL	Tue, Oct 6, 1998	28.94	29.13	28.94	29.06
1655	NYSE	VAL	Mon, Oct 5, 1998	29.56	29.56	28.50	28.69
1654	NYSE	VAL	Fri, Oct 2, 1998	29.31	29.88	29.00	29.56
1653	NYSE	VAL	Thu, Oct 1, 1998	29.69	29.81	29.13	29.25
1652	NYSE	VAL	Wed, Sep 30, 1998	30.81	30.88	29.81	29.94
1651	NYSE	VAL	Tue, Sep 29, 1998	31.06	31.06	30.75	30.81
1650	NYSE	VAL	Mon, Sep 28, 1998	30.50	31.25	30.44	31.19
1649	NYSE	VAL	Fri, Sep 25, 1998	30.88	30.88	30.06	30.44
1648	NYSE	VAL	Thu, Sep 24, 1998	30.63	31.50	30.50	30.88
1647	NYSE	VAL	Wed, Sep 23, 1998	31.50	31.56	30.00	30.88
1646	NYSE	VAL	Tue, Sep 22, 1998	31.63	32.38	31.56	32.00
1645	NYSE	VAL	Mon, Sep 21, 1998	32.19	32.19	31.31	31.56
1644	NYSE	VAL	Fri, Sep 18, 1998	32.19	32.50	32.19	32.31
1643	NYSE	VAL	Thu, Sep 17, 1998	32.63	32.63	32.00	32.13
1642	NYSE	VAL	Wed, Sep 16, 1998	32.63	32.63	32.31	32.63
1641	NYSE	VAL	Tue, Sep 15, 1998	32.94	32.94	32.25	32.50
1640	NYSE	VAL	Mon, Sep 14, 1998	32.81	33.31	32.81	32.88
1639	NYSE	VAL	Fri, Sep 11, 1998	32.69	32.94	32.69	32.81
1638	NYSE	VAL	Thu, Sep 10, 1998	32.81	32.81	32.63	32.81
1637	NYSE	VAL	Wed, Sep 9, 1998	33.50	33.50	32.81	32.88
1636	NYSE	VAL	Tue, Sep 8, 1998	33.25	33.69	33.25	33.63
1635	NYSE	VAL	Fri, Sep 4, 1998	33.19	33.31	33.13	33.31
1634	NYSE	VAL	Thu, Sep 3, 1998	33.56	33.69	32.69	33.06
1633	NYSE	VAL	Wed, Sep 2, 1998	34.25	34.31	33.63	33.63
1632	NYSE	VAL	Tue, Sep 1, 1998	33.19	34.25	32.94	34.00
1631	NYSE	VAL	Mon, Aug 31, 1998	33.31	33.38	32.75	33.25
1630	NYSE	VAL	Fri, Aug 28, 1998	33.63	33.75	33.25	33.38
1629	NYSE	VAL	Thu, Aug 27, 1998	33.63	33.75	33.38	33.69
1628	NYSE	VAL	Wed, Aug 26, 1998	34.25	34.44	33.69	34.31
1627	NYSE	VAL	Tue, Aug 25, 1998	33.63	34.56	33.63	34.25
1626	NYSE	VAL	Mon, Aug 24, 1998	33.88	34.00	33.63	33.63
1625	NYSE	VAL	Fri, Aug 21, 1998	33.81	33.88	33.50	33.81
1624	NYSE	VAL	Thu, Aug 20, 1998	34.13	34.13	33.50	33.88
1623	NYSE	VAL	Wed, Aug 19, 1998	34.50	34.50	34.00	34.06
1622	NYSE	VAL	Tue, Aug 18, 1998	33.81	34.50	33.75	34.50
1621	NYSE	VAL	Mon, Aug 17, 1998	34.63	34.63	33.81	33.94
1620	NYSE	VAL	Fri, Aug 14, 1998	36.75	36.75	32.75	34.56
1619	NYSE	VAL	Thu, Aug 13, 1998	37.63	37.63	37.38	37.38
1618	NYSE	VAL	Wed, Aug 12, 1998	37.31	37.75	37.31	37.56
1617	NYSE	VAL	Tue, Aug 11, 1998	37.50	37.50	37.19	37.19
1616	NYSE	VAL	Mon, Aug 10, 1998	37.69	37.69	37.44	37.50
1615	NYSE	VAL	Fri, Aug 7, 1998	37.75	37.94	37.69	37.69
1614	NYSE	VAL	Thu, Aug 6, 1998	37.63	37.75	37.63	37.69
1613	NYSE	VAL	Wed, Aug 5, 1998	37.69	37.88	37.63	37.63
1612	NYSE	VAL	Tue, Aug 4, 1998	37.94	37.94	37.63	37.69
1611	NYSE	VAL	Mon, Aug 3, 1998	38.81	38.81	37.81	37.88
1610	NYSE	VAL	Fri, Jul 31, 1998	38.88	38.88	38.81	38.88
1609	NYSE	VAL	Thu, Jul 30, 1998	39.06	39.06	39.00	39.06
1608	NYSE	VAL	Wed, Jul 29, 1998	38.81	39.06	38.81	39.06
1607	NYSE	VAL	Tue, Jul 28, 1998	39.19	39.25	38.88	38.88
1606	NYSE	VAL	Mon, Jul 27, 1998	39.38	39.38	39.06	39.25
1605	NYSE	VAL	Fri, Jul 24, 1998	38.69	39.44	38.69	39.31
1604	NYSE	VAL	Thu, Jul 23, 1998	39.13	39.13	38.56	38.56
1603	NYSE	VAL	Wed, Jul 22, 1998	39.88	39.94	39.13	39.19
1602	NYSE	VAL	Tue, Jul 21, 1998	40.38	40.44	39.88	39.94
1601	NYSE	VAL	Mon, Jul 20, 1998	41.31	41.31	40.38	40.56
1600	NYSE	VAL	Fri, Jul 17, 1998	40.94	41.38	40.94	41.19
1599	NYSE	VAL	Thu, Jul 16, 1998	40.50	41.00	40.38	40.88
1598	NYSE	VAL	Wed, Jul 15, 1998	40.38	40.75	40.31	40.56
1597	NYSE	VAL	Tue, Jul 14, 1998	40.13	40.56	40.13	40.50
1596	NYSE	VAL	Mon, Jul 13, 1998	40.63	40.63	40.13	40.19
1595	NYSE	VAL	Fri, Jul 10, 1998	40.44	40.88	40.44	40.50
1594	NYSE	VAL	Thu, Jul 9, 1998	40.44	40.50	40.38	40.44
1593	NYSE	VAL	Wed, Jul 8, 1998	40.50	40.63	40.38	40.50
1592	NYSE	VAL	Tue, Jul 7, 1998	40.63	40.69	40.25	40.50
1591	NYSE	VAL	Mon, Jul 6, 1998	39.81	40.88	39.81	40.69
1590	NYSE	VAL	Thu, Jul 2, 1998	39.56	39.81	38.75	39.81
1589	NYSE	VAL	Wed, Jul 1, 1998	39.63	39.63	39.25	39.56
1588	NYSE	VAL	Tue, Jun 30, 1998	40.38	40.63	39.63	39.75
1587	NYSE	VAL	Mon, Jun 29, 1998	40.00	40.38	39.88	40.38
1586	NYSE	VAL	Fri, Jun 26, 1998	39.81	40.06	39.81	40.06
1585	NYSE	VAL	Thu, Jun 25, 1998	39.81	39.94	39.75	39.81
1584	NYSE	VAL	Wed, Jun 24, 1998	39.44	39.81	39.44	39.75
1583	NYSE	VAL	Tue, Jun 23, 1998	39.31	39.50	39.13	39.31
1582	NYSE	VAL	Mon, Jun 22, 1998	39.69	39.69	39.13	39.50
1581	NYSE	VAL	Fri, Jun 19, 1998	40.19	40.25	39.44	39.63
1580	NYSE	VAL	Thu, Jun 18, 1998	40.88	40.88	39.94	40.19
1579	NYSE	VAL	Wed, Jun 17, 1998	41.00	41.00	40.81	40.88
1578	NYSE	VAL	Tue, Jun 16, 1998	40.19	40.94	40.19	40.81
1577	NYSE	VAL	Mon, Jun 15, 1998	41.06	41.06	40.25	40.25
1576	NYSE	VAL	Fri, Jun 12, 1998	41.50	41.56	41.00	41.00
1575	NYSE	VAL	Thu, Jun 11, 1998	41.88	42.00	41.50	41.56
1574	NYSE	VAL	Wed, Jun 10, 1998	41.50	42.00	41.50	42.00
1573	NYSE	VAL	Tue, Jun 9, 1998	41.63	41.63	41.38	41.50
1572	NYSE	VAL	Mon, Jun 8, 1998	41.50	41.94	41.50	41.63
1571	NYSE	VAL	Fri, Jun 5, 1998	41.44	41.44	41.31	41.38
1570	NYSE	VAL	Thu, Jun 4, 1998	41.50	41.75	41.31	41.44
1569	NYSE	VAL	Wed, Jun 3, 1998	41.44	41.56	41.38	41.50
1568	NYSE	VAL	Tue, Jun 2, 1998	41.75	41.81	41.31	41.63
1567	NYSE	VAL	Mon, Jun 1, 1998	40.63	41.88	40.50	41.69
1566	NYSE	VAL	Fri, May 29, 1998	40.25	40.56	40.25	40.38
1565	NYSE	VAL	Thu, May 28, 1998	40.00	40.25	39.88	40.25
1564	NYSE	VAL	Wed, May 27, 1998	40.13	40.13	39.88	39.94
1563	NYSE	VAL	Tue, May 26, 1998	40.13	40.13	39.94	40.06
1562	NYSE	VAL	Fri, May 22, 1998	40.69	40.69	40.13	40.25
1561	NYSE	VAL	Thu, May 21, 1998	40.50	40.88	40.50	40.63
1560	NYSE	VAL	Wed, May 20, 1998	40.13	40.50	40.06	40.50
1559	NYSE	VAL	Tue, May 19, 1998	39.63	40.06	39.63	40.06
1558	NYSE	VAL	Mon, May 18, 1998	40.19	40.19	39.38	39.50
1557	NYSE	VAL	Fri, May 15, 1998	39.88	40.44	39.88	40.31
1556	NYSE	VAL	Thu, May 14, 1998	39.88	40.00	39.63	40.00
1555	NYSE	VAL	Wed, May 13, 1998	39.75	40.00	39.69	39.94
1554	NYSE	VAL	Tue, May 12, 1998	39.94	40.00	39.75	39.75
1553	NYSE	VAL	Mon, May 11, 1998	39.38	39.94	39.31	39.94
1552	NYSE	VAL	Fri, May 8, 1998	39.31	39.38	39.31	39.31
1551	NYSE	VAL	Thu, May 7, 1998	39.38	39.38	39.31	39.31
1550	NYSE	VAL	Wed, May 6, 1998	39.25	39.75	39.25	39.38
1549	NYSE	VAL	Tue, May 5, 1998	39.44	39.50	39.19	39.31
1548	NYSE	VAL	Mon, May 4, 1998	39.50	39.69	39.50	39.63
1547	NYSE	VAL	Fri, May 1, 1998	39.94	40.25	39.50	39.50
1546	NYSE	VAL	Thu, Apr 30, 1998	39.56	39.94	39.56	39.88
1545	NYSE	VAL	Wed, Apr 29, 1998	38.94	39.44	38.88	39.44
1544	NYSE	VAL	Tue, Apr 28, 1998	39.19	39.19	38.94	39.00
1543	NYSE	VAL	Mon, Apr 27, 1998	39.25	39.44	39.00	39.13
1542	NYSE	VAL	Fri, Apr 24, 1998	40.00	40.00	39.44	39.44
1541	NYSE	VAL	Thu, Apr 23, 1998	40.50	40.50	40.00	40.00
1540	NYSE	VAL	Wed, Apr 22, 1998	40.50	40.50	40.38	40.38
1539	NYSE	VAL	Tue, Apr 21, 1998	40.75	40.81	40.44	40.44
1538	NYSE	VAL	Mon, Apr 20, 1998	41.25	41.25	40.75	40.81
1537	NYSE	VAL	Fri, Apr 17, 1998	40.06	41.38	40.00	41.31
1536	NYSE	VAL	Thu, Apr 16, 1998	40.25	40.25	39.94	40.06
1535	NYSE	VAL	Wed, Apr 15, 1998	39.81	40.13	39.81	40.13
1534	NYSE	VAL	Tue, Apr 14, 1998	39.88	40.00	39.81	39.81
1533	NYSE	VAL	Mon, Apr 13, 1998	40.50	40.56	39.88	40.00
1532	NYSE	VAL	Thu, Apr 9, 1998	40.63	40.75	40.38	40.38
1531	NYSE	VAL	Wed, Apr 8, 1998	41.19	41.25	40.63	40.75
1530	NYSE	VAL	Tue, Apr 7, 1998	41.44	41.44	41.13	41.13
1529	NYSE	VAL	Mon, Apr 6, 1998	42.00	42.13	41.56	41.56
1528	NYSE	VAL	Fri, Apr 3, 1998	40.88	42.13	40.88	42.00
1527	NYSE	VAL	Thu, Apr 2, 1998	39.88	40.88	39.88	40.88
1526	NYSE	VAL	Wed, Apr 1, 1998	39.38	39.75	39.13	39.75
1525	NYSE	VAL	Tue, Mar 31, 1998	38.56	39.38	38.56	39.25
1524	NYSE	VAL	Mon, Mar 30, 1998	38.50	38.75	38.25	38.56
1523	NYSE	VAL	Fri, Mar 27, 1998	38.63	38.69	38.50	38.56
1522	NYSE	VAL	Thu, Mar 26, 1998	39.00	39.00	38.69	38.69
1521	NYSE	VAL	Wed, Mar 25, 1998	38.19	38.88	38.19	38.88
1520	NYSE	VAL	Tue, Mar 24, 1998	37.88	38.00	37.88	38.00
1519	NYSE	VAL	Mon, Mar 23, 1998	37.63	37.81	37.44	37.75
1518	NYSE	VAL	Fri, Mar 20, 1998	37.38	37.75	37.19	37.56
1517	NYSE	VAL	Thu, Mar 19, 1998	37.25	37.50	37.19	37.44
1516	NYSE	VAL	Wed, Mar 18, 1998	36.81	37.19	36.75	37.19
1515	NYSE	VAL	Tue, Mar 17, 1998	36.38	36.88	36.38	36.75
1514	NYSE	VAL	Mon, Mar 16, 1998	36.38	36.56	36.00	36.44
1513	NYSE	VAL	Fri, Mar 13, 1998	36.88	36.88	36.25	36.25
1512	NYSE	VAL	Thu, Mar 12, 1998	36.94	37.00	36.94	37.00
1511	NYSE	VAL	Wed, Mar 11, 1998	36.88	37.13	36.81	37.06
1510	NYSE	VAL	Tue, Mar 10, 1998	36.75	36.88	36.69	36.88
1509	NYSE	VAL	Mon, Mar 9, 1998	35.81	36.75	35.81	36.75
1508	NYSE	VAL	Fri, Mar 6, 1998	34.94	35.88	34.94	35.81
1507	NYSE	VAL	Thu, Mar 5, 1998	34.94	35.00	34.88	35.00
1506	NYSE	VAL	Wed, Mar 4, 1998	35.13	35.13	34.94	35.00
1505	NYSE	VAL	Tue, Mar 3, 1998	35.00	35.25	34.50	35.13
1504	NYSE	VAL	Mon, Mar 2, 1998	35.06	35.19	35.00	35.13
1503	NYSE	VAL	Fri, Feb 27, 1998	34.94	35.25	34.94	35.06
1502	NYSE	VAL	Thu, Feb 26, 1998	34.31	35.00	34.31	35.00
1501	NYSE	VAL	Wed, Feb 25, 1998	33.81	34.38	33.75	34.38
1500	NYSE	VAL	Tue, Feb 24, 1998	33.63	33.88	33.50	33.88
1499	NYSE	VAL	Mon, Feb 23, 1998	33.25	33.56	33.19	33.50
1498	NYSE	VAL	Fri, Feb 20, 1998	33.63	33.63	33.13	33.13
1497	NYSE	VAL	Thu, Feb 19, 1998	33.94	34.00	33.50	33.50
1496	NYSE	VAL	Wed, Feb 18, 1998	33.50	33.94	33.50	33.94
1495	NYSE	VAL	Tue, Feb 17, 1998	33.25	33.25	33.13	33.13
1494	NYSE	VAL	Fri, Feb 13, 1998	32.94	33.00	32.88	33.00
1493	NYSE	VAL	Thu, Feb 12, 1998	33.06	33.06	32.81	33.00
1492	NYSE	VAL	Wed, Feb 11, 1998	33.38	33.38	33.00	33.06
1491	NYSE	VAL	Tue, Feb 10, 1998	32.25	33.44	32.19	33.44
1490	NYSE	VAL	Mon, Feb 9, 1998	32.13	32.25	32.00	32.25
1489	NYSE	VAL	Fri, Feb 6, 1998	32.38	32.38	32.06	32.06
1488	NYSE	VAL	Thu, Feb 5, 1998	32.44	32.50	32.25	32.31
1487	NYSE	VAL	Wed, Feb 4, 1998	32.50	32.63	32.38	32.50
1486	NYSE	VAL	Tue, Feb 3, 1998	32.19	32.50	32.19	32.44
1485	NYSE	VAL	Mon, Feb 2, 1998	31.44	32.25	31.38	32.25
1484	NYSE	VAL	Fri, Jan 30, 1998	31.75	31.75	31.38	31.38
1483	NYSE	VAL	Thu, Jan 29, 1998	31.75	31.94	31.69	31.75
1482	NYSE	VAL	Wed, Jan 28, 1998	31.75	31.81	31.63	31.75
1481	NYSE	VAL	Tue, Jan 27, 1998	31.81	32.13	31.81	31.88
1480	NYSE	VAL	Mon, Jan 26, 1998	31.69	31.81	31.56	31.81
1479	NYSE	VAL	Fri, Jan 23, 1998	31.44	31.69	31.31	31.69
1478	NYSE	VAL	Thu, Jan 22, 1998	31.69	31.69	31.31	31.50
1477	NYSE	VAL	Wed, Jan 21, 1998	32.31	32.31	31.63	31.69
1476	NYSE	VAL	Tue, Jan 20, 1998	32.31	32.38	32.31	32.31
1475	NYSE	VAL	Fri, Jan 16, 1998	31.56	32.50	31.56	32.44
1474	NYSE	VAL	Thu, Jan 15, 1998	31.69	31.75	31.44	31.56
1473	NYSE	VAL	Wed, Jan 14, 1998	31.50	31.69	31.50	31.63
1472	NYSE	VAL	Tue, Jan 13, 1998	30.88	31.38	30.88	31.38
1471	NYSE	VAL	Mon, Jan 12, 1998	30.50	30.69	30.31	30.63
1470	NYSE	VAL	Fri, Jan 9, 1998	30.94	30.94	30.50	30.56
1469	NYSE	VAL	Thu, Jan 8, 1998	31.31	31.31	30.94	31.00
1468	NYSE	VAL	Wed, Jan 7, 1998	31.44	31.56	31.25	31.25
1467	NYSE	VAL	Tue, Jan 6, 1998	31.44	31.56	31.38	31.44
1466	NYSE	VAL	Mon, Jan 5, 1998	31.94	32.00	31.38	31.44
1465	NYSE	VAL	Fri, Jan 2, 1998	31.94	32.00	31.81	32.00
1464	NYSE	VAL	Wed, Dec 31, 1997	31.75	32.13	31.75	31.88
1463	NYSE	VAL	Tue, Dec 30, 1997	31.06	31.81	31.06	31.81
1462	NYSE	VAL	Mon, Dec 29, 1997	30.56	31.00	30.50	31.00
1461	NYSE	VAL	Fri, Dec 26, 1997	30.88	31.00	30.50	30.63
1460	NYSE	VAL	Wed, Dec 24, 1997	30.94	30.94	30.88	30.94
1459	NYSE	VAL	Tue, Dec 23, 1997	30.94	31.00	30.88	30.94
1458	NYSE	VAL	Mon, Dec 22, 1997	30.75	31.19	30.75	31.00
1457	NYSE	VAL	Fri, Dec 19, 1997	30.81	30.81	30.56	30.69
1456	NYSE	VAL	Thu, Dec 18, 1997	31.00	31.00	30.69	30.75
1455	NYSE	VAL	Wed, Dec 17, 1997	30.69	31.00	30.63	30.94
1454	NYSE	VAL	Tue, Dec 16, 1997	30.38	30.50	30.38	30.44
1453	NYSE	VAL	Mon, Dec 15, 1997	30.44	30.44	30.31	30.31
1452	NYSE	VAL	Fri, Dec 12, 1997	30.75	30.75	30.50	30.56
1451	NYSE	VAL	Thu, Dec 11, 1997	30.63	30.75	30.56	30.75
1450	NYSE	VAL	Wed, Dec 10, 1997	30.50	30.88	30.50	30.63
1449	NYSE	VAL	Tue, Dec 9, 1997	30.56	30.69	30.56	30.56
1448	NYSE	VAL	Mon, Dec 8, 1997	30.44	30.63	30.44	30.56
1447	NYSE	VAL	Fri, Dec 5, 1997	30.63	30.81	30.38	30.50
1446	NYSE	VAL	Thu, Dec 4, 1997	30.75	30.88	30.63	30.75
1445	NYSE	VAL	Wed, Dec 3, 1997	30.94	31.13	30.69	30.75
1444	NYSE	VAL	Tue, Dec 2, 1997	30.63	31.00	30.63	31.00
1443	NYSE	VAL	Mon, Dec 1, 1997	30.44	30.69	30.31	30.56
1442	NYSE	VAL	Fri, Nov 28, 1997	30.69	30.75	30.38	30.38
1441	NYSE	VAL	Wed, Nov 26, 1997	29.56	30.63	29.56	30.63
1440	NYSE	VAL	Tue, Nov 25, 1997	29.50	29.56	29.38	29.56
1439	NYSE	VAL	Mon, Nov 24, 1997	29.25	29.56	29.25	29.38
1438	NYSE	VAL	Fri, Nov 21, 1997	29.44	29.44	29.38	29.38
1437	NYSE	VAL	Thu, Nov 20, 1997	29.31	29.44	29.31	29.38
1436	NYSE	VAL	Wed, Nov 19, 1997	29.38	29.44	29.31	29.44
1435	NYSE	VAL	Tue, Nov 18, 1997	29.44	29.44	29.25	29.31
1434	NYSE	VAL	Mon, Nov 17, 1997	29.44	29.50	29.25	29.31
1433	NYSE	VAL	Fri, Nov 14, 1997	29.13	29.50	29.13	29.50
1432	NYSE	VAL	Thu, Nov 13, 1997	29.25	29.25	29.00	29.06
1431	NYSE	VAL	Wed, Nov 12, 1997	29.75	29.75	29.19	29.19
1430	NYSE	VAL	Tue, Nov 11, 1997	29.19	29.88	29.19	29.69
1429	NYSE	VAL	Mon, Nov 10, 1997	29.06	29.25	29.06	29.19
1428	NYSE	VAL	Fri, Nov 7, 1997	28.94	29.00	28.94	29.00
1427	NYSE	VAL	Thu, Nov 6, 1997	29.38	29.38	28.63	28.94
1426	NYSE	VAL	Wed, Nov 5, 1997	29.31	29.94	29.25	29.63
1425	NYSE	VAL	Tue, Nov 4, 1997	29.38	29.69	29.31	29.38
1424	NYSE	VAL	Mon, Nov 3, 1997	29.63	29.63	29.25	29.25
1423	NYSE	VAL	Fri, Oct 31, 1997	29.56	29.56	29.50	29.50
1422	NYSE	VAL	Thu, Oct 30, 1997	29.63	29.69	29.50	29.50
1421	NYSE	VAL	Wed, Oct 29, 1997	29.56	29.69	29.56	29.63
1420	NYSE	VAL	Tue, Oct 28, 1997	30.00	30.00	29.38	29.56
1419	NYSE	VAL	Mon, Oct 27, 1997	30.94	30.94	30.50	30.56
1418	NYSE	VAL	Fri, Oct 24, 1997	31.25	31.25	30.94	30.94
1417	NYSE	VAL	Thu, Oct 23, 1997	31.63	31.63	30.94	31.31
1416	NYSE	VAL	Wed, Oct 22, 1997	31.00	31.63	30.81	31.56
1415	NYSE	VAL	Tue, Oct 21, 1997	30.81	31.00	30.75	30.88
1414	NYSE	VAL	Mon, Oct 20, 1997	30.63	30.75	30.50	30.75
1413	NYSE	VAL	Fri, Oct 17, 1997	30.69	30.75	30.56	30.63
1412	NYSE	VAL	Thu, Oct 16, 1997	30.81	31.00	30.63	30.75
1411	NYSE	VAL	Wed, Oct 15, 1997	30.75	31.00	30.75	30.81
1410	NYSE	VAL	Tue, Oct 14, 1997	31.00	31.13	30.81	30.88
1409	NYSE	VAL	Mon, Oct 13, 1997	31.25	31.25	31.13	31.13
1408	NYSE	VAL	Fri, Oct 10, 1997	31.13	31.19	31.06	31.19
1407	NYSE	VAL	Thu, Oct 9, 1997	31.13	31.19	31.13	31.13
1406	NYSE	VAL	Wed, Oct 8, 1997	31.31	31.31	31.13	31.13
1405	NYSE	VAL	Tue, Oct 7, 1997	31.31	31.44	31.25	31.25
1404	NYSE	VAL	Mon, Oct 6, 1997	31.31	31.50	31.25	31.31
1403	NYSE	VAL	Fri, Oct 3, 1997	31.50	31.50	31.31	31.31
1402	NYSE	VAL	Thu, Oct 2, 1997	31.44	31.50	31.44	31.44
1401	NYSE	VAL	Wed, Oct 1, 1997	31.44	31.50	31.38	31.50
1400	NYSE	VAL	Tue, Sep 30, 1997	31.81	31.81	30.88	31.38
1399	NYSE	VAL	Mon, Sep 29, 1997	31.75	31.75	31.63	31.63
1398	NYSE	VAL	Fri, Sep 26, 1997	31.31	31.75	31.31	31.75
1397	NYSE	VAL	Thu, Sep 25, 1997	31.50	31.63	31.25	31.25
1396	NYSE	VAL	Wed, Sep 24, 1997	31.25	31.50	31.25	31.50
1395	NYSE	VAL	Tue, Sep 23, 1997	31.25	31.25	31.13	31.25
1394	NYSE	VAL	Mon, Sep 22, 1997	31.38	31.50	31.31	31.31
1393	NYSE	VAL	Fri, Sep 19, 1997	31.75	31.75	31.31	31.38
1392	NYSE	VAL	Thu, Sep 18, 1997	31.75	31.94	31.63	31.75
1391	NYSE	VAL	Wed, Sep 17, 1997	31.69	31.75	31.63	31.75
1390	NYSE	VAL	Tue, Sep 16, 1997	31.63	31.75	31.56	31.63
1389	NYSE	VAL	Mon, Sep 15, 1997	31.44	31.56	31.00	31.50
1388	NYSE	VAL	Fri, Sep 12, 1997	31.06	31.63	31.06	31.63
1387	NYSE	VAL	Thu, Sep 11, 1997	31.25	31.25	31.00	31.06
1386	NYSE	VAL	Wed, Sep 10, 1997	31.69	31.69	31.50	31.50
1385	NYSE	VAL	Tue, Sep 9, 1997	31.38	31.69	31.25	31.63
1384	NYSE	VAL	Mon, Sep 8, 1997	31.25	31.38	31.06	31.38
1383	NYSE	VAL	Fri, Sep 5, 1997	31.69	31.69	31.06	31.25
1382	NYSE	VAL	Thu, Sep 4, 1997	31.00	32.00	31.00	31.69
1381	NYSE	VAL	Wed, Sep 3, 1997	31.13	31.38	31.06	31.25
1380	NYSE	VAL	Tue, Sep 2, 1997	30.94	31.38	30.88	31.38
1379	NYSE	VAL	Fri, Aug 29, 1997	30.38	31.25	30.38	31.25
1378	NYSE	VAL	Thu, Aug 28, 1997	30.31	30.38	30.25	30.38
1377	NYSE	VAL	Wed, Aug 27, 1997	30.81	30.81	30.31	30.38
1376	NYSE	VAL	Tue, Aug 26, 1997	30.94	31.19	30.81	30.88
1375	NYSE	VAL	Mon, Aug 25, 1997	30.69	31.00	30.63	30.94
1374	NYSE	VAL	Fri, Aug 22, 1997	31.06	31.06	30.50	30.69
1373	NYSE	VAL	Thu, Aug 21, 1997	31.25	31.31	31.00	31.00
1372	NYSE	VAL	Wed, Aug 20, 1997	31.25	31.38	31.00	31.38
1371	NYSE	VAL	Tue, Aug 19, 1997	31.50	31.50	31.19	31.25
1370	NYSE	VAL	Mon, Aug 18, 1997	31.00	31.44	31.00	31.25
1369	NYSE	VAL	Fri, Aug 15, 1997	31.44	31.50	31.13	31.13
1368	NYSE	VAL	Thu, Aug 14, 1997	32.06	32.06	31.44	31.44
1367	NYSE	VAL	Wed, Aug 13, 1997	32.00	32.38	32.00	32.13
1366	NYSE	VAL	Tue, Aug 12, 1997	31.25	31.94	31.25	31.88
1365	NYSE	VAL	Mon, Aug 11, 1997	30.88	31.25	30.88	31.25
1364	NYSE	VAL	Fri, Aug 8, 1997	31.25	31.25	30.63	30.88
1363	NYSE	VAL	Thu, Aug 7, 1997	31.81	31.81	31.38	31.44
1362	NYSE	VAL	Wed, Aug 6, 1997	31.56	31.69	31.50	31.63
1361	NYSE	VAL	Tue, Aug 5, 1997	31.56	31.63	31.56	31.63
1360	NYSE	VAL	Mon, Aug 4, 1997	32.00	32.00	31.50	31.56
1359	NYSE	VAL	Fri, Aug 1, 1997	32.06	32.06	31.94	31.94
1358	NYSE	VAL	Thu, Jul 31, 1997	32.06	32.06	32.00	32.06
1357	NYSE	VAL	Wed, Jul 30, 1997	31.88	32.06	31.88	32.00
1356	NYSE	VAL	Tue, Jul 29, 1997	31.81	31.88	31.75	31.88
1355	NYSE	VAL	Mon, Jul 28, 1997	31.75	31.88	31.75	31.88
1354	NYSE	VAL	Fri, Jul 25, 1997	31.38	31.81	31.38	31.75
1353	NYSE	VAL	Thu, Jul 24, 1997	32.50	32.50	31.81	31.81
1352	NYSE	VAL	Wed, Jul 23, 1997	33.06	33.06	32.44	32.44
1351	NYSE	VAL	Tue, Jul 22, 1997	32.38	32.56	32.25	32.56
1350	NYSE	VAL	Mon, Jul 21, 1997	32.69	32.75	32.19	32.31
1349	NYSE	VAL	Fri, Jul 18, 1997	33.00	33.00	32.69	32.75
1348	NYSE	VAL	Thu, Jul 17, 1997	32.75	33.00	32.69	32.94
1347	NYSE	VAL	Wed, Jul 16, 1997	32.31	32.81	32.31	32.81
1346	NYSE	VAL	Tue, Jul 15, 1997	31.94	32.25	31.94	32.25
1345	NYSE	VAL	Mon, Jul 14, 1997	32.25	32.25	31.88	31.94
1344	NYSE	VAL	Fri, Jul 11, 1997	31.81	32.31	31.81	32.25
1343	NYSE	VAL	Thu, Jul 10, 1997	31.31	31.81	31.31	31.81
1342	NYSE	VAL	Wed, Jul 9, 1997	31.81	32.00	31.31	31.31
1341	NYSE	VAL	Tue, Jul 8, 1997	31.56	32.06	31.56	32.06
1340	NYSE	VAL	Mon, Jul 7, 1997	30.44	31.63	30.44	31.63
1339	NYSE	VAL	Thu, Jul 3, 1997	30.63	30.81	30.50	30.56
1338	NYSE	VAL	Wed, Jul 2, 1997	30.31	30.88	30.31	30.63
1337	NYSE	VAL	Tue, Jul 1, 1997	29.63	30.31	29.63	30.31
1336	NYSE	VAL	Mon, Jun 30, 1997	28.75	29.63	28.75	29.63
1335	NYSE	VAL	Fri, Jun 27, 1997	29.75	29.94	28.69	28.75
1334	NYSE	VAL	Thu, Jun 26, 1997	30.63	30.63	29.75	29.88
1333	NYSE	VAL	Wed, Jun 25, 1997	30.56	30.63	30.50	30.56
1332	NYSE	VAL	Tue, Jun 24, 1997	30.75	30.75	30.50	30.56
1331	NYSE	VAL	Mon, Jun 23, 1997	30.63	30.75	30.50	30.63
1330	NYSE	VAL	Fri, Jun 20, 1997	30.00	30.63	30.00	30.50
1329	NYSE	VAL	Thu, Jun 19, 1997	31.00	31.00	30.75	30.88
1328	NYSE	VAL	Wed, Jun 18, 1997	30.63	31.00	30.38	31.00
1327	NYSE	VAL	Tue, Jun 17, 1997	30.50	30.63	30.25	30.63
1326	NYSE	VAL	Mon, Jun 16, 1997	31.50	31.50	30.63	30.75
1325	NYSE	VAL	Fri, Jun 13, 1997	31.75	32.13	31.50	31.63
1324	NYSE	VAL	Thu, Jun 12, 1997	31.50	31.88	31.31	31.75
1323	NYSE	VAL	Wed, Jun 11, 1997	29.88	31.75	29.88	31.38
1322	NYSE	VAL	Tue, Jun 10, 1997	29.25	30.13	29.13	29.75
1321	NYSE	VAL	Mon, Jun 9, 1997	28.75	29.75	28.75	29.38
1320	NYSE	VAL	Fri, Jun 6, 1997	28.75	29.00	28.63	28.75
1319	NYSE	VAL	Thu, Jun 5, 1997	29.00	29.00	28.63	28.88
1318	NYSE	VAL	Wed, Jun 4, 1997	28.88	28.88	28.63	28.75
1317	NYSE	VAL	Tue, Jun 3, 1997	29.00	29.00	28.63	28.88
1316	NYSE	VAL	Mon, Jun 2, 1997	28.00	29.00	28.00	28.88
1315	NYSE	VAL	Fri, May 30, 1997	27.75	28.00	27.75	28.00
1314	NYSE	VAL	Thu, May 29, 1997	27.88	28.25	27.75	28.00
1313	NYSE	VAL	Wed, May 28, 1997	28.00	28.00	27.88	28.00
1312	NYSE	VAL	Tue, May 27, 1997	28.25	28.38	27.63	28.13
1311	NYSE	VAL	Fri, May 23, 1997	28.00	28.38	28.00	28.25
1310	NYSE	VAL	Thu, May 22, 1997	28.00	28.13	27.75	27.88
1309	NYSE	VAL	Wed, May 21, 1997	28.13	28.25	27.88	28.00
1308	NYSE	VAL	Tue, May 20, 1997	28.00	28.25	27.88	28.13
1307	NYSE	VAL	Mon, May 19, 1997	27.88	28.25	27.88	28.13
1306	NYSE	VAL	Fri, May 16, 1997	28.25	28.25	27.75	27.88
1305	NYSE	VAL	Thu, May 15, 1997	28.25	28.38	28.13	28.13
1304	NYSE	VAL	Wed, May 14, 1997	28.00	28.25	28.00	28.13
1303	NYSE	VAL	Tue, May 13, 1997	28.13	28.13	28.00	28.13
1302	NYSE	VAL	Mon, May 12, 1997	28.13	28.25	27.88	28.13
1301	NYSE	VAL	Fri, May 9, 1997	28.13	28.38	28.13	28.38
1300	NYSE	VAL	Thu, May 8, 1997	28.50	28.63	27.63	28.13
1299	NYSE	VAL	Wed, May 7, 1997	29.50	29.50	28.50	28.50
1298	NYSE	VAL	Tue, May 6, 1997	29.25	29.63	29.25	29.50
1297	NYSE	VAL	Mon, May 5, 1997	29.13	29.38	28.88	29.38
1296	NYSE	VAL	Fri, May 2, 1997	28.88	29.13	28.88	29.00
1295	NYSE	VAL	Thu, May 1, 1997	28.63	28.88	28.63	28.75
1294	NYSE	VAL	Wed, Apr 30, 1997	28.63	28.63	28.38	28.50
1293	NYSE	VAL	Tue, Apr 29, 1997	28.38	28.63	28.25	28.50
1292	NYSE	VAL	Mon, Apr 28, 1997	28.50	28.50	28.25	28.25
1291	NYSE	VAL	Fri, Apr 25, 1997	28.63	28.75	28.38	28.38
1290	NYSE	VAL	Thu, Apr 24, 1997	28.88	29.00	28.63	28.63
1289	NYSE	VAL	Wed, Apr 23, 1997	28.50	28.88	28.50	28.75
1288	NYSE	VAL	Tue, Apr 22, 1997	28.25	28.50	27.88	28.50
1287	NYSE	VAL	Mon, Apr 21, 1997	29.38	29.38	28.25	28.38
1286	NYSE	VAL	Fri, Apr 18, 1997	29.00	29.00	28.75	29.00
1285	NYSE	VAL	Thu, Apr 17, 1997	29.00	29.13	28.88	28.88
1284	NYSE	VAL	Wed, Apr 16, 1997	28.88	29.00	28.75	28.88
1283	NYSE	VAL	Tue, Apr 15, 1997	28.25	28.50	28.13	28.50
1282	NYSE	VAL	Mon, Apr 14, 1997	28.25	28.25	27.63	28.00
1281	NYSE	VAL	Fri, Apr 11, 1997	28.88	28.88	28.25	28.38
1280	NYSE	VAL	Thu, Apr 10, 1997	28.88	29.00	28.88	28.88
1279	NYSE	VAL	Wed, Apr 9, 1997	29.13	29.13	28.75	28.88
1278	NYSE	VAL	Tue, Apr 8, 1997	29.00	29.25	28.88	29.00
1277	NYSE	VAL	Mon, Apr 7, 1997	29.00	29.13	28.75	29.00
1276	NYSE	VAL	Fri, Apr 4, 1997	29.38	29.38	29.00	29.13
1275	NYSE	VAL	Thu, Apr 3, 1997	29.13	29.38	29.13	29.25
1274	NYSE	VAL	Wed, Apr 2, 1997	29.13	29.25	29.00	29.25
1273	NYSE	VAL	Tue, Apr 1, 1997	29.00	29.13	28.88	29.13
1272	NYSE	VAL	Mon, Mar 31, 1997	29.25	29.50	28.75	28.75
1271	NYSE	VAL	Thu, Mar 27, 1997	29.13	29.38	28.88	29.25
1270	NYSE	VAL	Wed, Mar 26, 1997	29.25	29.25	29.00	29.25
1269	NYSE	VAL	Tue, Mar 25, 1997	29.50	29.50	29.13	29.25
1268	NYSE	VAL	Mon, Mar 24, 1997	29.38	29.38	29.00	29.38
1267	NYSE	VAL	Fri, Mar 21, 1997	58.75	58.75	58.25	58.50
1266	NYSE	VAL	Thu, Mar 20, 1997	59.13	59.13	58.63	58.75
1265	NYSE	VAL	Wed, Mar 19, 1997	59.13	59.13	59.13	59.13
1264	NYSE	VAL	Tue, Mar 18, 1997	59.25	59.38	58.88	59.00
1263	NYSE	VAL	Mon, Mar 17, 1997	59.50	59.63	59.25	59.38
1262	NYSE	VAL	Fri, Mar 14, 1997	59.13	59.50	59.13	59.38
1261	NYSE	VAL	Thu, Mar 13, 1997	59.75	59.75	59.13	59.13
1260	NYSE	VAL	Wed, Mar 12, 1997	58.88	59.75	58.88	59.75
1259	NYSE	VAL	Tue, Mar 11, 1997	58.50	58.88	58.50	58.88
1258	NYSE	VAL	Mon, Mar 10, 1997	58.13	58.50	58.13	58.50
1257	NYSE	VAL	Fri, Mar 7, 1997	57.75	58.13	57.63	58.13
1256	NYSE	VAL	Thu, Mar 6, 1997	57.13	57.63	57.00	57.63
1255	NYSE	VAL	Wed, Mar 5, 1997	57.38	57.50	57.00	57.00
1254	NYSE	VAL	Tue, Mar 4, 1997	57.25	57.38	57.25	57.38
1253	NYSE	VAL	Mon, Mar 3, 1997	57.25	57.38	57.13	57.25
1252	NYSE	VAL	Fri, Feb 28, 1997	57.25	57.25	57.13	57.25
1251	NYSE	VAL	Thu, Feb 27, 1997	57.38	57.50	57.25	57.38
1250	NYSE	VAL	Wed, Feb 26, 1997	57.13	57.63	57.13	57.25
1249	NYSE	VAL	Tue, Feb 25, 1997	57.50	57.50	56.88	56.88
1248	NYSE	VAL	Mon, Feb 24, 1997	55.88	57.13	55.88	57.00
1247	NYSE	VAL	Fri, Feb 21, 1997	55.38	55.75	55.38	55.75
1246	NYSE	VAL	Thu, Feb 20, 1997	55.25	55.63	55.13	55.25
1245	NYSE	VAL	Wed, Feb 19, 1997	54.75	55.13	54.63	55.13
1244	NYSE	VAL	Tue, Feb 18, 1997	55.13	55.13	54.38	54.75
1243	NYSE	VAL	Fri, Feb 14, 1997	54.75	55.00	54.63	55.00
1242	NYSE	VAL	Thu, Feb 13, 1997	53.75	54.50	53.75	54.50
1241	NYSE	VAL	Wed, Feb 12, 1997	54.25	54.38	53.63	54.00
1240	NYSE	VAL	Tue, Feb 11, 1997	54.63	54.63	54.25	54.25
1239	NYSE	VAL	Mon, Feb 10, 1997	54.13	54.75	54.13	54.50
1238	NYSE	VAL	Fri, Feb 7, 1997	54.50	54.63	54.25	54.25
1237	NYSE	VAL	Thu, Feb 6, 1997	55.00	55.00	54.38	54.75
1236	NYSE	VAL	Wed, Feb 5, 1997	55.13	55.13	54.88	55.00
1235	NYSE	VAL	Tue, Feb 4, 1997	55.88	55.88	55.00	55.13
1234	NYSE	VAL	Mon, Feb 3, 1997	56.13	56.13	55.88	56.00
1233	NYSE	VAL	Fri, Jan 31, 1997	57.25	57.25	56.13	56.13
1232	NYSE	VAL	Thu, Jan 30, 1997	57.13	57.13	57.00	57.13
1231	NYSE	VAL	Wed, Jan 29, 1997	57.25	57.25	57.13	57.25
1230	NYSE	VAL	Tue, Jan 28, 1997	57.75	57.75	57.13	57.13
1229	NYSE	VAL	Mon, Jan 27, 1997	57.75	57.75	57.50	57.63
1228	NYSE	VAL	Fri, Jan 24, 1997	57.63	57.88	57.63	57.75
1227	NYSE	VAL	Thu, Jan 23, 1997	58.00	58.00	57.75	57.88
1226	NYSE	VAL	Wed, Jan 22, 1997	58.13	58.13	57.88	58.00
1225	NYSE	VAL	Tue, Jan 21, 1997	57.50	58.25	57.50	58.25
1224	NYSE	VAL	Mon, Jan 20, 1997	57.50	57.50	57.50	57.50
1223	NYSE	VAL	Fri, Jan 17, 1997	57.38	57.88	57.38	57.50
1222	NYSE	VAL	Thu, Jan 16, 1997	57.19	57.63	57.19	57.50
1221	NYSE	VAL	Wed, Jan 15, 1997	57.00	57.25	57.00	57.13
1220	NYSE	VAL	Tue, Jan 14, 1997	56.50	57.13	56.50	57.13
1219	NYSE	VAL	Mon, Jan 13, 1997	56.75	56.75	56.50	56.50
1218	NYSE	VAL	Fri, Jan 10, 1997	55.88	56.63	55.88	56.63
1217	NYSE	VAL	Thu, Jan 9, 1997	55.38	56.13	55.25	55.88
1216	NYSE	VAL	Wed, Jan 8, 1997	54.88	55.13	54.13	55.13
1215	NYSE	VAL	Tue, Jan 7, 1997	56.13	56.13	54.75	54.88
1214	NYSE	VAL	Mon, Jan 6, 1997	56.00	56.13	56.00	56.00
1213	NYSE	VAL	Fri, Jan 3, 1997	56.50	56.50	56.13	56.13
1212	NYSE	VAL	Thu, Jan 2, 1997	56.63	56.75	56.50	56.50
1211	NYSE	VAL	Tue, Dec 31, 1996	55.50	56.75	55.50	56.63
1210	NYSE	VAL	Mon, Dec 30, 1996	55.25	55.50	55.00	55.50
1209	NYSE	VAL	Fri, Dec 27, 1996	55.13	55.50	55.00	55.38
1208	NYSE	VAL	Thu, Dec 26, 1996	55.00	55.38	55.00	55.38
1207	NYSE	VAL	Tue, Dec 24, 1996	55.38	55.38	55.13	55.13
1206	NYSE	VAL	Mon, Dec 23, 1996	55.88	55.88	55.38	55.63
1205	NYSE	VAL	Fri, Dec 20, 1996	56.25	56.25	55.88	56.00
1204	NYSE	VAL	Thu, Dec 19, 1996	55.88	56.25	55.88	56.13
1203	NYSE	VAL	Wed, Dec 18, 1996	55.88	55.88	55.50	55.75
1202	NYSE	VAL	Tue, Dec 17, 1996	55.88	55.88	55.75	55.75
1201	NYSE	VAL	Mon, Dec 16, 1996	56.13	56.13	55.88	55.88
1200	NYSE	VAL	Fri, Dec 13, 1996	56.75	56.88	56.13	56.13
1199	NYSE	VAL	Thu, Dec 12, 1996	57.00	57.00	56.75	56.75
1198	NYSE	VAL	Wed, Dec 11, 1996	57.38	57.38	56.88	56.88
1197	NYSE	VAL	Tue, Dec 10, 1996	58.13	58.13	57.25	57.25
1196	NYSE	VAL	Mon, Dec 9, 1996	56.38	57.25	56.25	57.25
1195	NYSE	VAL	Fri, Dec 6, 1996	56.63	56.63	56.00	56.13
1194	NYSE	VAL	Thu, Dec 5, 1996	57.13	57.13	56.50	56.50
1193	NYSE	VAL	Wed, Dec 4, 1996	57.00	57.25	56.88	57.13
1192	NYSE	VAL	Tue, Dec 3, 1996	57.13	57.13	57.00	57.00
1191	NYSE	VAL	Mon, Dec 2, 1996	57.13	57.13	56.88	57.00
1190	NYSE	VAL	Fri, Nov 29, 1996	57.50	57.63	57.38	57.38
1189	NYSE	VAL	Wed, Nov 27, 1996	56.63	57.63	56.63	57.63
1188	NYSE	VAL	Tue, Nov 26, 1996	56.88	57.00	56.50	56.50
1187	NYSE	VAL	Mon, Nov 25, 1996	56.50	57.25	56.50	57.13
1186	NYSE	VAL	Fri, Nov 22, 1996	56.25	56.50	56.25	56.50
1185	NYSE	VAL	Thu, Nov 21, 1996	58.00	58.00	56.13	56.38
1184	NYSE	VAL	Wed, Nov 20, 1996	54.00	58.63	54.00	58.25
1183	NYSE	VAL	Tue, Nov 19, 1996	51.25	54.25	51.25	53.75
1182	NYSE	VAL	Mon, Nov 18, 1996	50.50	51.13	49.88	51.00
1181	NYSE	VAL	Fri, Nov 15, 1996	49.88	50.50	49.63	50.50
1180	NYSE	VAL	Thu, Nov 14, 1996	49.75	50.38	49.75	50.00
1179	NYSE	VAL	Wed, Nov 13, 1996	49.75	49.88	49.50	49.75
1178	NYSE	VAL	Tue, Nov 12, 1996	49.25	49.88	49.25	49.63
1177	NYSE	VAL	Mon, Nov 11, 1996	49.13	49.13	49.00	49.13
1176	NYSE	VAL	Fri, Nov 8, 1996	48.25	49.13	48.25	48.88
1175	NYSE	VAL	Thu, Nov 7, 1996	48.13	48.38	48.13	48.38
1174	NYSE	VAL	Wed, Nov 6, 1996	48.38	48.38	47.75	48.00
1173	NYSE	VAL	Tue, Nov 5, 1996	48.63	48.63	48.50	48.50
1172	NYSE	VAL	Mon, Nov 4, 1996	48.88	48.88	48.63	48.75
1171	NYSE	VAL	Fri, Nov 1, 1996	49.13	49.13	48.88	49.00
1170	NYSE	VAL	Thu, Oct 31, 1996	49.13	49.25	49.13	49.13
1169	NYSE	VAL	Wed, Oct 30, 1996	49.63	49.63	49.25	49.25
1168	NYSE	VAL	Tue, Oct 29, 1996	49.75	49.88	49.63	49.88
1167	NYSE	VAL	Mon, Oct 28, 1996	50.13	50.13	49.75	49.88
1166	NYSE	VAL	Fri, Oct 25, 1996	50.75	50.88	50.13	50.25
1165	NYSE	VAL	Thu, Oct 24, 1996	50.63	51.00	50.63	51.00
1164	NYSE	VAL	Wed, Oct 23, 1996	49.75	50.75	49.75	50.75
1163	NYSE	VAL	Tue, Oct 22, 1996	49.63	49.75	49.25	49.75
1162	NYSE	VAL	Mon, Oct 21, 1996	50.88	50.88	49.50	49.50
1161	NYSE	VAL	Fri, Oct 18, 1996	50.75	51.00	50.38	51.00
1160	NYSE	VAL	Thu, Oct 17, 1996	50.25	50.88	50.00	50.88
1159	NYSE	VAL	Wed, Oct 16, 1996	50.13	50.75	49.88	50.38
1158	NYSE	VAL	Tue, Oct 15, 1996	49.88	50.00	49.88	50.00
1157	NYSE	VAL	Mon, Oct 14, 1996	50.00	50.00	49.88	49.88
1156	NYSE	VAL	Fri, Oct 11, 1996	49.88	50.00	49.88	49.88
1155	NYSE	VAL	Thu, Oct 10, 1996	49.63	49.88	49.63	49.88
1154	NYSE	VAL	Wed, Oct 9, 1996	49.75	49.88	49.75	49.88
1153	NYSE	VAL	Tue, Oct 8, 1996	49.63	49.88	49.63	49.75
1152	NYSE	VAL	Mon, Oct 7, 1996	49.75	49.88	49.63	49.88
1151	NYSE	VAL	Fri, Oct 4, 1996	49.63	49.75	49.63	49.63
1150	NYSE	VAL	Thu, Oct 3, 1996	49.63	49.88	49.63	49.63
1149	NYSE	VAL	Wed, Oct 2, 1996	49.50	49.88	49.38	49.88
1148	NYSE	VAL	Tue, Oct 1, 1996	49.25	49.75	49.25	49.50
1147	NYSE	VAL	Mon, Sep 30, 1996	49.13	49.75	49.13	49.25
1146	NYSE	VAL	Fri, Sep 27, 1996	49.00	49.38	48.75	49.25
1145	NYSE	VAL	Thu, Sep 26, 1996	48.75	49.13	48.50	49.13
1144	NYSE	VAL	Wed, Sep 25, 1996	48.25	48.88	48.25	48.63
1143	NYSE	VAL	Tue, Sep 24, 1996	48.63	48.75	48.25	48.25
1142	NYSE	VAL	Mon, Sep 23, 1996	48.88	48.88	48.50	48.63
1141	NYSE	VAL	Fri, Sep 20, 1996	48.75	49.00	48.63	49.00
1140	NYSE	VAL	Thu, Sep 19, 1996	48.88	49.13	48.75	48.88
1139	NYSE	VAL	Wed, Sep 18, 1996	49.25	49.25	49.00	49.00
1138	NYSE	VAL	Tue, Sep 17, 1996	49.13	49.13	49.00	49.13
1137	NYSE	VAL	Mon, Sep 16, 1996	48.75	49.38	48.75	49.25
1136	NYSE	VAL	Fri, Sep 13, 1996	48.50	48.75	48.38	48.75
1135	NYSE	VAL	Thu, Sep 12, 1996	48.38	48.50	48.25	48.50
1134	NYSE	VAL	Wed, Sep 11, 1996	48.25	48.38	48.13	48.38
1133	NYSE	VAL	Tue, Sep 10, 1996	47.75	48.25	47.63	48.25
1132	NYSE	VAL	Mon, Sep 9, 1996	47.13	47.88	47.00	47.75
1131	NYSE	VAL	Fri, Sep 6, 1996	47.50	47.50	47.00	47.25
1130	NYSE	VAL	Thu, Sep 5, 1996	47.13	47.50	47.13	47.50
1129	NYSE	VAL	Wed, Sep 4, 1996	47.25	47.25	47.00	47.13
1128	NYSE	VAL	Tue, Sep 3, 1996	47.25	47.50	47.13	47.13
1127	NYSE	VAL	Fri, Aug 30, 1996	47.25	47.38	47.13	47.25
1126	NYSE	VAL	Thu, Aug 29, 1996	47.63	47.63	47.13	47.13
1125	NYSE	VAL	Wed, Aug 28, 1996	45.88	47.75	45.88	47.63
1124	NYSE	VAL	Tue, Aug 27, 1996	46.13	46.25	45.75	46.00
1123	NYSE	VAL	Mon, Aug 26, 1996	46.63	46.63	46.25	46.25
1122	NYSE	VAL	Fri, Aug 23, 1996	46.38	46.75	46.38	46.63
1121	NYSE	VAL	Thu, Aug 22, 1996	46.25	46.50	46.25	46.50
1120	NYSE	VAL	Wed, Aug 21, 1996	46.75	46.75	46.13	46.25
1119	NYSE	VAL	Tue, Aug 20, 1996	46.00	46.75	46.00	46.75
1118	NYSE	VAL	Mon, Aug 19, 1996	45.25	46.63	45.25	46.25
1117	NYSE	VAL	Fri, Aug 16, 1996	44.75	45.25	44.75	45.25
1116	NYSE	VAL	Thu, Aug 15, 1996	44.75	45.00	44.75	44.88
1115	NYSE	VAL	Wed, Aug 14, 1996	45.00	45.13	44.88	44.88
1114	NYSE	VAL	Tue, Aug 13, 1996	44.63	44.88	44.50	44.75
1113	NYSE	VAL	Mon, Aug 12, 1996	44.38	44.38	44.25	44.38
1112	NYSE	VAL	Fri, Aug 9, 1996	44.25	44.50	44.25	44.38
1111	NYSE	VAL	Thu, Aug 8, 1996	43.88	44.13	43.88	44.00
1110	NYSE	VAL	Wed, Aug 7, 1996	43.88	43.88	43.75	43.88
1109	NYSE	VAL	Tue, Aug 6, 1996	43.88	44.00	43.75	43.88
1108	NYSE	VAL	Mon, Aug 5, 1996	44.25	44.38	44.00	44.00
1107	NYSE	VAL	Fri, Aug 2, 1996	43.63	44.50	43.63	44.50
1106	NYSE	VAL	Thu, Aug 1, 1996	43.00	43.75	43.00	43.63
1105	NYSE	VAL	Wed, Jul 31, 1996	43.00	43.00	42.50	42.75
1104	NYSE	VAL	Tue, Jul 30, 1996	43.63	43.63	43.13	43.13
1103	NYSE	VAL	Mon, Jul 29, 1996	43.50	43.63	43.38	43.50
1102	NYSE	VAL	Fri, Jul 26, 1996	44.63	45.38	43.38	43.38
1101	NYSE	VAL	Thu, Jul 25, 1996	44.25	44.63	44.25	44.63
1100	NYSE	VAL	Wed, Jul 24, 1996	45.00	45.00	44.25	44.25
1099	NYSE	VAL	Tue, Jul 23, 1996	45.88	46.00	45.25	45.25
1098	NYSE	VAL	Mon, Jul 22, 1996	45.75	45.88	45.63	45.75
1097	NYSE	VAL	Fri, Jul 19, 1996	46.00	46.00	45.75	45.75
1096	NYSE	VAL	Thu, Jul 18, 1996	45.88	46.13	45.75	46.13
1095	NYSE	VAL	Wed, Jul 17, 1996	45.63	45.63	45.50	45.63
1094	NYSE	VAL	Tue, Jul 16, 1996	45.75	46.00	45.38	45.63
1093	NYSE	VAL	Mon, Jul 15, 1996	45.63	45.88	45.63	45.63
1092	NYSE	VAL	Fri, Jul 12, 1996	46.13	46.25	45.75	45.88
1091	NYSE	VAL	Thu, Jul 11, 1996	45.75	46.25	45.75	46.25
1090	NYSE	VAL	Wed, Jul 10, 1996	44.88	45.75	44.75	45.75
1089	NYSE	VAL	Tue, Jul 9, 1996	45.00	45.00	44.63	44.75
1088	NYSE	VAL	Mon, Jul 8, 1996	45.25	45.25	44.88	45.13
1087	NYSE	VAL	Fri, Jul 5, 1996	46.00	46.00	45.13	45.38
1086	NYSE	VAL	Wed, Jul 3, 1996	45.88	46.25	45.88	46.13
1085	NYSE	VAL	Tue, Jul 2, 1996	45.63	45.88	45.63	45.88
1084	NYSE	VAL	Mon, Jul 1, 1996	46.00	46.00	45.63	45.63
1083	NYSE	VAL	Fri, Jun 28, 1996	46.13	46.13	45.75	46.00
1082	NYSE	VAL	Thu, Jun 27, 1996	46.00	46.13	45.88	46.13
1081	NYSE	VAL	Wed, Jun 26, 1996	46.25	46.25	46.25	46.25
1080	NYSE	VAL	Tue, Jun 25, 1996	46.50	46.63	46.50	46.50
1079	NYSE	VAL	Mon, Jun 24, 1996	46.00	46.25	45.94	46.25
1078	NYSE	VAL	Fri, Jun 21, 1996	46.00	46.13	46.00	46.00
1077	NYSE	VAL	Thu, Jun 20, 1996	46.50	46.50	46.00	46.00
1076	NYSE	VAL	Wed, Jun 19, 1996	46.25	46.50	46.25	46.50
1075	NYSE	VAL	Tue, Jun 18, 1996	46.13	46.25	46.00	46.25
1074	NYSE	VAL	Mon, Jun 17, 1996	45.88	46.13	45.88	46.13
1073	NYSE	VAL	Fri, Jun 14, 1996	46.00	46.00	45.88	46.00
1072	NYSE	VAL	Thu, Jun 13, 1996	46.00	46.00	45.88	45.88
1071	NYSE	VAL	Wed, Jun 12, 1996	45.75	45.88	45.75	45.88
1070	NYSE	VAL	Tue, Jun 11, 1996	45.50	45.88	45.50	45.75
1069	NYSE	VAL	Mon, Jun 10, 1996	45.00	45.38	45.00	45.38
1068	NYSE	VAL	Fri, Jun 7, 1996	44.75	44.88	44.63	44.88
1067	NYSE	VAL	Thu, Jun 6, 1996	44.88	44.88	44.75	44.88
1066	NYSE	VAL	Wed, Jun 5, 1996	44.88	45.00	44.88	45.00
1065	NYSE	VAL	Tue, Jun 4, 1996	44.63	44.88	44.63	44.88
1064	NYSE	VAL	Mon, Jun 3, 1996	44.38	44.63	44.25	44.50
1063	NYSE	VAL	Fri, May 31, 1996	44.25	44.38	44.25	44.25
1062	NYSE	VAL	Thu, May 30, 1996	44.25	44.50	44.25	44.38
1061	NYSE	VAL	Wed, May 29, 1996	43.75	44.38	43.75	44.25
1060	NYSE	VAL	Tue, May 28, 1996	44.25	44.25	43.38	43.75
1059	NYSE	VAL	Fri, May 24, 1996	45.13	45.13	44.50	44.50
1058	NYSE	VAL	Thu, May 23, 1996	45.38	45.50	45.13	45.13
1057	NYSE	VAL	Wed, May 22, 1996	46.00	46.00	45.50	45.50
1056	NYSE	VAL	Tue, May 21, 1996	46.13	46.13	46.00	46.13
1055	NYSE	VAL	Mon, May 20, 1996	46.75	46.75	46.00	46.13
1054	NYSE	VAL	Fri, May 17, 1996	47.00	47.00	46.63	46.88
1053	NYSE	VAL	Thu, May 16, 1996	47.38	47.38	47.13	47.25
1052	NYSE	VAL	Wed, May 15, 1996	47.50	47.50	47.38	47.50
1051	NYSE	VAL	Tue, May 14, 1996	47.63	47.63	47.50	47.50
1050	NYSE	VAL	Mon, May 13, 1996	47.88	47.88	47.75	47.75
1049	NYSE	VAL	Fri, May 10, 1996	47.88	47.88	47.88	47.88
1048	NYSE	VAL	Thu, May 9, 1996	48.00	48.13	47.75	47.88
1047	NYSE	VAL	Wed, May 8, 1996	48.38	48.50	48.13	48.13
1046	NYSE	VAL	Tue, May 7, 1996	48.50	48.50	48.25	48.38
1045	NYSE	VAL	Mon, May 6, 1996	48.38	48.50	48.13	48.50
1044	NYSE	VAL	Fri, May 3, 1996	48.50	48.50	48.38	48.50
1043	NYSE	VAL	Thu, May 2, 1996	48.38	48.50	48.38	48.38
1042	NYSE	VAL	Wed, May 1, 1996	48.38	48.63	48.38	48.50
1041	NYSE	VAL	Tue, Apr 30, 1996	48.13	48.13	48.13	48.13
1040	NYSE	VAL	Mon, Apr 29, 1996	48.13	48.25	48.13	48.25
1039	NYSE	VAL	Fri, Apr 26, 1996	47.75	48.25	47.63	48.25
1038	NYSE	VAL	Thu, Apr 25, 1996	46.75	47.88	46.75	47.75
1037	NYSE	VAL	Wed, Apr 24, 1996	46.63	46.88	46.63	46.88
1036	NYSE	VAL	Tue, Apr 23, 1996	46.75	46.75	46.63	46.63
1035	NYSE	VAL	Mon, Apr 22, 1996	46.50	46.50	46.25	46.50
1034	NYSE	VAL	Fri, Apr 19, 1996	45.88	46.25	45.88	46.25
1033	NYSE	VAL	Thu, Apr 18, 1996	46.00	46.00	45.88	45.88
1032	NYSE	VAL	Wed, Apr 17, 1996	46.00	46.13	45.88	45.88
1031	NYSE	VAL	Tue, Apr 16, 1996	46.00	46.13	46.00	46.00
1030	NYSE	VAL	Mon, Apr 15, 1996	45.81	46.13	45.81	46.13
1029	NYSE	VAL	Fri, Apr 12, 1996	45.88	46.00	45.75	45.88
1028	NYSE	VAL	Thu, Apr 11, 1996	46.00	46.00	45.88	45.88
1027	NYSE	VAL	Wed, Apr 10, 1996	45.50	46.00	45.50	45.75
1026	NYSE	VAL	Tue, Apr 9, 1996	45.25	45.50	45.25	45.50
1025	NYSE	VAL	Mon, Apr 8, 1996	46.13	46.13	45.50	45.50
1024	NYSE	VAL	Thu, Apr 4, 1996	46.13	46.25	46.00	46.00
1023	NYSE	VAL	Wed, Apr 3, 1996	46.00	46.25	46.00	46.25
1022	NYSE	VAL	Tue, Apr 2, 1996	46.00	46.00	46.00	46.00
1021	NYSE	VAL	Mon, Apr 1, 1996	45.50	46.00	45.50	46.00
1020	NYSE	VAL	Fri, Mar 29, 1996	45.38	45.50	45.38	45.38
1019	NYSE	VAL	Thu, Mar 28, 1996	45.63	45.63	45.25	45.38
1018	NYSE	VAL	Wed, Mar 27, 1996	45.88	46.00	45.75	46.00
1017	NYSE	VAL	Tue, Mar 26, 1996	45.88	46.00	45.75	45.75
1016	NYSE	VAL	Mon, Mar 25, 1996	45.88	46.00	45.88	46.00
1015	NYSE	VAL	Fri, Mar 22, 1996	45.75	45.88	45.63	45.63
1014	NYSE	VAL	Thu, Mar 21, 1996	45.88	46.00	45.88	45.88
1013	NYSE	VAL	Wed, Mar 20, 1996	45.75	46.00	45.75	46.00
1012	NYSE	VAL	Tue, Mar 19, 1996	45.88	45.88	45.75	45.75
1011	NYSE	VAL	Mon, Mar 18, 1996	45.75	45.88	45.75	45.88
1010	NYSE	VAL	Fri, Mar 15, 1996	45.50	45.63	45.50	45.63
1009	NYSE	VAL	Thu, Mar 14, 1996	45.38	45.88	45.38	45.50
1008	NYSE	VAL	Wed, Mar 13, 1996	45.38	45.50	45.38	45.50
1007	NYSE	VAL	Tue, Mar 12, 1996	45.75	45.75	45.38	45.50
1006	NYSE	VAL	Mon, Mar 11, 1996	45.00	46.00	45.00	46.00
1005	NYSE	VAL	Fri, Mar 8, 1996	45.00	45.00	45.00	45.00
1004	NYSE	VAL	Thu, Mar 7, 1996	45.00	45.13	44.88	45.13
1003	NYSE	VAL	Wed, Mar 6, 1996	44.63	44.88	44.50	44.88
1002	NYSE	VAL	Tue, Mar 5, 1996	44.50	44.63	44.25	44.50
1001	NYSE	VAL	Mon, Mar 4, 1996	44.50	44.63	44.50	44.50
1000	NYSE	VAL	Fri, Mar 1, 1996	44.63	44.63	44.50	44.63
999	NYSE	VAL	Thu, Feb 29, 1996	45.00	45.00	44.63	44.63
998	NYSE	VAL	Wed, Feb 28, 1996	46.38	46.38	45.75	45.75
997	NYSE	VAL	Tue, Feb 27, 1996	46.38	46.50	46.25	46.50
996	NYSE	VAL	Mon, Feb 26, 1996	46.75	46.75	46.13	46.50
995	NYSE	VAL	Fri, Feb 23, 1996	46.38	46.75	46.38	46.75
994	NYSE	VAL	Thu, Feb 22, 1996	45.75	46.38	45.50	46.38
993	NYSE	VAL	Wed, Feb 21, 1996	45.63	45.75	45.38	45.50
992	NYSE	VAL	Tue, Feb 20, 1996	45.63	46.00	45.63	45.75
991	NYSE	VAL	Fri, Feb 16, 1996	45.75	46.00	45.63	45.75
990	NYSE	VAL	Thu, Feb 15, 1996	45.88	45.88	45.50	45.88
989	NYSE	VAL	Wed, Feb 14, 1996	45.63	45.63	45.63	45.63
988	NYSE	VAL	Tue, Feb 13, 1996	44.75	45.69	44.75	45.63
987	NYSE	VAL	Mon, Feb 12, 1996	44.63	45.25	44.63	45.00
986	NYSE	VAL	Fri, Feb 9, 1996	44.38	45.00	44.38	44.88
985	NYSE	VAL	Thu, Feb 8, 1996	44.50	44.50	43.88	44.13
984	NYSE	VAL	Wed, Feb 7, 1996	44.75	44.75	44.63	44.63
983	NYSE	VAL	Tue, Feb 6, 1996	44.63	44.75	44.63	44.63
982	NYSE	VAL	Mon, Feb 5, 1996	44.50	45.00	44.50	44.88
981	NYSE	VAL	Fri, Feb 2, 1996	44.63	45.00	44.50	44.75
980	NYSE	VAL	Thu, Feb 1, 1996	44.13	44.63	44.13	44.63
979	NYSE	VAL	Wed, Jan 31, 1996	43.63	44.50	43.63	44.25
978	NYSE	VAL	Tue, Jan 30, 1996	43.13	43.38	43.13	43.38
977	NYSE	VAL	Mon, Jan 29, 1996	43.25	43.25	42.88	43.13
976	NYSE	VAL	Fri, Jan 26, 1996	43.38	43.50	43.25	43.50
975	NYSE	VAL	Thu, Jan 25, 1996	43.50	43.50	43.25	43.50
974	NYSE	VAL	Wed, Jan 24, 1996	43.75	43.75	43.50	43.63
973	NYSE	VAL	Tue, Jan 23, 1996	43.38	43.50	43.13	43.50
972	NYSE	VAL	Mon, Jan 22, 1996	43.13	43.38	43.13	43.25
971	NYSE	VAL	Fri, Jan 19, 1996	42.63	42.88	42.50	42.88
970	NYSE	VAL	Thu, Jan 18, 1996	42.50	42.75	42.50	42.63
969	NYSE	VAL	Wed, Jan 17, 1996	42.75	42.75	42.50	42.63
968	NYSE	VAL	Tue, Jan 16, 1996	42.75	43.00	42.63	43.00
967	NYSE	VAL	Mon, Jan 15, 1996	42.25	42.88	42.25	42.88
966	NYSE	VAL	Fri, Jan 12, 1996	42.25	42.25	41.88	42.25
965	NYSE	VAL	Thu, Jan 11, 1996	43.13	43.13	42.38	42.38
964	NYSE	VAL	Wed, Jan 10, 1996	43.38	43.50	43.25	43.25
963	NYSE	VAL	Tue, Jan 9, 1996	43.88	43.88	43.63	43.63
962	NYSE	VAL	Mon, Jan 8, 1996	44.13	44.13	44.13	44.13
961	NYSE	VAL	Fri, Jan 5, 1996	44.13	44.38	43.88	44.38
960	NYSE	VAL	Thu, Jan 4, 1996	44.00	44.13	43.75	44.13
959	NYSE	VAL	Wed, Jan 3, 1996	43.75	44.25	43.75	44.13
958	NYSE	VAL	Tue, Jan 2, 1996	44.75	44.75	43.63	43.88
957	NYSE	VAL	Fri, Dec 29, 1995	44.00	44.63	44.00	44.63
956	NYSE	VAL	Thu, Dec 28, 1995	43.88	44.25	43.75	43.88
955	NYSE	VAL	Wed, Dec 27, 1995	44.00	44.00	43.88	44.00
954	NYSE	VAL	Tue, Dec 26, 1995	44.25	44.25	44.13	44.13
953	NYSE	VAL	Fri, Dec 22, 1995	43.88	44.38	43.88	44.25
952	NYSE	VAL	Thu, Dec 21, 1995	43.50	44.00	43.50	43.75
951	NYSE	VAL	Wed, Dec 20, 1995	42.63	43.50	42.63	43.38
950	NYSE	VAL	Tue, Dec 19, 1995	41.63	42.50	41.50	42.50
949	NYSE	VAL	Mon, Dec 18, 1995	42.00	42.00	41.75	41.75
948	NYSE	VAL	Fri, Dec 15, 1995	41.88	42.00	41.75	42.00
947	NYSE	VAL	Thu, Dec 14, 1995	41.75	42.00	41.75	41.88
946	NYSE	VAL	Wed, Dec 13, 1995	41.38	41.75	41.25	41.75
945	NYSE	VAL	Tue, Dec 12, 1995	41.00	41.13	41.00	41.13
944	NYSE	VAL	Mon, Dec 11, 1995	41.00	41.00	41.00	41.00
943	NYSE	VAL	Fri, Dec 8, 1995	41.25	41.25	40.88	41.00
942	NYSE	VAL	Thu, Dec 7, 1995	41.13	41.13	40.88	41.00
941	NYSE	VAL	Wed, Dec 6, 1995	41.00	41.00	40.75	41.00
940	NYSE	VAL	Tue, Dec 5, 1995	40.88	41.00	40.88	41.00
939	NYSE	VAL	Mon, Dec 4, 1995	40.50	41.13	40.50	41.00
938	NYSE	VAL	Fri, Dec 1, 1995	41.00	41.13	40.75	40.75
937	NYSE	VAL	Thu, Nov 30, 1995	40.50	41.00	40.50	40.88
936	NYSE	VAL	Wed, Nov 29, 1995	40.00	40.38	40.00	40.38
935	NYSE	VAL	Tue, Nov 28, 1995	39.88	40.00	39.88	39.88
934	NYSE	VAL	Mon, Nov 27, 1995	40.38	40.38	40.00	40.00
933	NYSE	VAL	Fri, Nov 24, 1995	40.25	40.50	40.00	40.50
932	NYSE	VAL	Wed, Nov 22, 1995	40.00	40.25	40.00	40.13
931	NYSE	VAL	Tue, Nov 21, 1995	40.00	40.13	39.75	40.00
930	NYSE	VAL	Mon, Nov 20, 1995	39.88	39.88	39.88	39.88
929	NYSE	VAL	Fri, Nov 17, 1995	39.75	40.00	39.75	40.00
928	NYSE	VAL	Thu, Nov 16, 1995	39.63	39.88	39.50	39.88
927	NYSE	VAL	Wed, Nov 15, 1995	39.75	39.75	39.50	39.50
926	NYSE	VAL	Tue, Nov 14, 1995	39.63	39.75	39.63	39.63
925	NYSE	VAL	Mon, Nov 13, 1995	39.63	39.88	39.63	39.75
924	NYSE	VAL	Fri, Nov 10, 1995	39.88	39.88	39.75	39.75
923	NYSE	VAL	Wed, Nov 8, 1995	39.50	39.88	39.50	39.88
922	NYSE	VAL	Tue, Nov 7, 1995	39.00	39.38	39.00	39.38
921	NYSE	VAL	Mon, Nov 6, 1995	39.13	39.13	39.13	39.13
920	NYSE	VAL	Fri, Nov 3, 1995	39.50	39.50	39.13	39.13
919	NYSE	VAL	Thu, Nov 2, 1995	39.50	39.50	39.38	39.38
918	NYSE	VAL	Wed, Nov 1, 1995	39.00	39.63	38.88	39.50
917	NYSE	VAL	Tue, Oct 31, 1995	38.50	39.25	38.50	39.00
916	NYSE	VAL	Mon, Oct 30, 1995	38.38	38.50	38.25	38.25
915	NYSE	VAL	Fri, Oct 27, 1995	39.13	39.13	38.63	38.63
914	NYSE	VAL	Thu, Oct 26, 1995	39.75	39.75	39.25	39.25
913	NYSE	VAL	Wed, Oct 25, 1995	40.13	40.38	39.88	40.00
912	NYSE	VAL	Tue, Oct 24, 1995	39.88	40.38	39.88	40.25
911	NYSE	VAL	Mon, Oct 23, 1995	40.38	40.38	39.88	40.00
910	NYSE	VAL	Fri, Oct 20, 1995	40.75	40.88	40.63	40.63
909	NYSE	VAL	Thu, Oct 19, 1995	40.75	40.88	40.75	40.88
908	NYSE	VAL	Wed, Oct 18, 1995	40.63	41.00	40.38	40.88
907	NYSE	VAL	Tue, Oct 17, 1995	40.38	40.63	40.38	40.63
906	NYSE	VAL	Mon, Oct 16, 1995	40.25	40.50	40.25	40.38
905	NYSE	VAL	Fri, Oct 13, 1995	40.13	40.38	40.13	40.38
904	NYSE	VAL	Thu, Oct 12, 1995	39.88	40.13	39.88	40.13
903	NYSE	VAL	Wed, Oct 11, 1995	39.38	39.88	39.38	39.88
902	NYSE	VAL	Tue, Oct 10, 1995	39.13	39.38	39.13	39.38
901	NYSE	VAL	Mon, Oct 9, 1995	39.63	39.63	39.13	39.25
900	NYSE	VAL	Fri, Oct 6, 1995	39.63	39.75	39.63	39.75
899	NYSE	VAL	Thu, Oct 5, 1995	39.25	39.88	39.25	39.88
898	NYSE	VAL	Wed, Oct 4, 1995	39.00	39.25	39.00	39.25
897	NYSE	VAL	Tue, Oct 3, 1995	38.38	39.00	38.25	39.00
896	NYSE	VAL	Mon, Oct 2, 1995	38.50	38.63	38.38	38.38
895	NYSE	VAL	Fri, Sep 29, 1995	38.50	38.50	38.25	38.25
894	NYSE	VAL	Thu, Sep 28, 1995	38.50	38.63	38.38	38.50
893	NYSE	VAL	Wed, Sep 27, 1995	39.25	39.25	38.88	38.88
892	NYSE	VAL	Tue, Sep 26, 1995	39.13	39.38	39.13	39.38
891	NYSE	VAL	Mon, Sep 25, 1995	39.38	39.38	39.25	39.38
890	NYSE	VAL	Fri, Sep 22, 1995	40.00	40.00	39.25	39.38
889	NYSE	VAL	Thu, Sep 21, 1995	40.63	40.63	40.00	40.06
888	NYSE	VAL	Wed, Sep 20, 1995	40.63	40.63	40.50	40.50
887	NYSE	VAL	Tue, Sep 19, 1995	40.00	40.63	39.75	40.50
886	NYSE	VAL	Mon, Sep 18, 1995	40.25	40.38	40.00	40.13
885	NYSE	VAL	Fri, Sep 15, 1995	40.13	40.38	40.13	40.38
884	NYSE	VAL	Thu, Sep 14, 1995	40.38	40.38	40.25	40.25
883	NYSE	VAL	Wed, Sep 13, 1995	40.00	40.38	40.00	40.25
882	NYSE	VAL	Tue, Sep 12, 1995	40.25	40.25	39.63	39.75
881	NYSE	VAL	Mon, Sep 11, 1995	40.63	40.63	40.50	40.50
880	NYSE	VAL	Fri, Sep 8, 1995	40.50	40.75	40.50	40.63
879	NYSE	VAL	Thu, Sep 7, 1995	41.00	41.00	40.50	40.50
878	NYSE	VAL	Wed, Sep 6, 1995	40.75	41.13	40.75	40.88
877	NYSE	VAL	Tue, Sep 5, 1995	40.25	41.00	40.00	40.88
876	NYSE	VAL	Fri, Sep 1, 1995	40.00	40.13	39.88	40.13
875	NYSE	VAL	Thu, Aug 31, 1995	40.00	40.06	40.00	40.00
874	NYSE	VAL	Wed, Aug 30, 1995	39.75	40.00	39.75	40.00
873	NYSE	VAL	Tue, Aug 29, 1995	39.88	39.88	39.75	39.75
872	NYSE	VAL	Mon, Aug 28, 1995	39.50	40.00	39.50	39.88
871	NYSE	VAL	Fri, Aug 25, 1995	39.88	40.00	39.38	39.63
870	NYSE	VAL	Thu, Aug 24, 1995	39.75	39.88	39.63	39.75
869	NYSE	VAL	Wed, Aug 23, 1995	40.50	40.50	40.00	40.00
868	NYSE	VAL	Tue, Aug 22, 1995	41.00	41.13	40.63	40.63
867	NYSE	VAL	Mon, Aug 21, 1995	41.50	41.50	40.88	41.00
866	NYSE	VAL	Fri, Aug 18, 1995	41.25	41.50	41.25	41.50
865	NYSE	VAL	Thu, Aug 17, 1995	41.13	41.13	40.88	41.00
864	NYSE	VAL	Wed, Aug 16, 1995	41.50	41.63	41.13	41.13
863	NYSE	VAL	Tue, Aug 15, 1995	41.38	41.50	41.38	41.50
862	NYSE	VAL	Mon, Aug 14, 1995	40.63	41.88	40.63	41.50
861	NYSE	VAL	Fri, Aug 11, 1995	40.50	40.63	40.50	40.50
860	NYSE	VAL	Thu, Aug 10, 1995	40.13	40.38	40.13	40.25
859	NYSE	VAL	Wed, Aug 9, 1995	39.63	40.25	39.63	40.13
858	NYSE	VAL	Tue, Aug 8, 1995	39.88	40.00	39.63	39.75
857	NYSE	VAL	Mon, Aug 7, 1995	39.75	39.88	39.63	39.75
856	NYSE	VAL	Fri, Aug 4, 1995	39.75	39.75	39.63	39.63
855	NYSE	VAL	Thu, Aug 3, 1995	39.63	39.63	39.63	39.63
854	NYSE	VAL	Wed, Aug 2, 1995	39.63	39.75	39.63	39.75
853	NYSE	VAL	Tue, Aug 1, 1995	39.63	39.63	39.63	39.63
852	NYSE	VAL	Mon, Jul 31, 1995	39.75	39.75	39.63	39.63
851	NYSE	VAL	Fri, Jul 28, 1995	39.38	39.75	39.25	39.75
850	NYSE	VAL	Thu, Jul 27, 1995	39.00	39.25	39.00	39.25
849	NYSE	VAL	Wed, Jul 26, 1995	39.00	39.00	38.88	38.88
848	NYSE	VAL	Tue, Jul 25, 1995	38.63	38.63	38.50	38.63
847	NYSE	VAL	Mon, Jul 24, 1995	38.63	38.63	38.50	38.63
846	NYSE	VAL	Fri, Jul 21, 1995	38.50	38.63	38.50	38.63
845	NYSE	VAL	Thu, Jul 20, 1995	38.63	38.63	38.38	38.50
844	NYSE	VAL	Wed, Jul 19, 1995	38.88	38.88	38.38	38.38
843	NYSE	VAL	Tue, Jul 18, 1995	38.75	38.88	38.75	38.88
842	NYSE	VAL	Mon, Jul 17, 1995	38.88	39.00	38.75	38.75
841	NYSE	VAL	Thu, Jul 13, 1995	38.75	38.88	38.63	38.75
840	NYSE	VAL	Wed, Jul 12, 1995	38.75	38.75	38.63	38.75
839	NYSE	VAL	Tue, Jul 11, 1995	38.88	38.88	38.75	38.88
838	NYSE	VAL	Mon, Jul 10, 1995	38.63	38.88	38.63	38.75
837	NYSE	VAL	Fri, Jul 7, 1995	37.63	38.63	37.63	38.63
836	NYSE	VAL	Thu, Jul 6, 1995	37.75	37.75	37.50	37.75
835	NYSE	VAL	Wed, Jul 5, 1995	37.50	37.75	37.50	37.75
834	NYSE	VAL	Mon, Jul 3, 1995	37.88	37.88	37.63	37.63
833	NYSE	VAL	Fri, Jun 30, 1995	37.50	37.88	37.38	37.88
832	NYSE	VAL	Thu, Jun 29, 1995	37.50	37.63	37.38	37.63
831	NYSE	VAL	Wed, Jun 28, 1995	38.50	38.50	37.63	37.75
830	NYSE	VAL	Tue, Jun 27, 1995	38.38	38.75	38.38	38.63
829	NYSE	VAL	Mon, Jun 26, 1995	38.63	38.88	38.38	38.50
828	NYSE	VAL	Fri, Jun 23, 1995	38.50	38.63	38.38	38.50
827	NYSE	VAL	Thu, Jun 22, 1995	39.63	39.63	38.50	38.63
826	NYSE	VAL	Wed, Jun 21, 1995	39.50	39.63	39.50	39.63
825	NYSE	VAL	Tue, Jun 20, 1995	39.75	39.88	39.63	39.63
824	NYSE	VAL	Mon, Jun 19, 1995	39.75	39.88	39.63	39.75
823	NYSE	VAL	Fri, Jun 16, 1995	39.25	40.00	39.13	39.75
822	NYSE	VAL	Thu, Jun 15, 1995	38.50	39.38	38.50	39.13
821	NYSE	VAL	Wed, Jun 14, 1995	38.00	38.75	37.88	38.50
820	NYSE	VAL	Tue, Jun 13, 1995	38.00	38.13	37.88	38.00
819	NYSE	VAL	Mon, Jun 12, 1995	37.63	38.00	37.63	37.88
818	NYSE	VAL	Fri, Jun 9, 1995	37.63	37.63	37.50	37.50
817	NYSE	VAL	Thu, Jun 8, 1995	37.13	37.75	37.13	37.63
816	NYSE	VAL	Wed, Jun 7, 1995	37.25	37.25	37.13	37.13
815	NYSE	VAL	Tue, Jun 6, 1995	37.00	37.25	37.00	37.00
814	NYSE	VAL	Mon, Jun 5, 1995	37.25	37.25	37.00	37.00
813	NYSE	VAL	Fri, Jun 2, 1995	37.00	37.25	37.00	37.25
812	NYSE	VAL	Thu, Jun 1, 1995	37.13	37.13	37.00	37.13
811	NYSE	VAL	Wed, May 31, 1995	36.63	36.88	36.63	36.88
810	NYSE	VAL	Tue, May 30, 1995	36.13	36.75	36.13	36.50
809	NYSE	VAL	Fri, May 26, 1995	36.38	36.38	36.25	36.25
808	NYSE	VAL	Thu, May 25, 1995	36.50	36.50	36.38	36.38
807	NYSE	VAL	Wed, May 24, 1995	37.00	37.13	36.50	36.63
806	NYSE	VAL	Tue, May 23, 1995	37.13	37.25	36.88	37.13
805	NYSE	VAL	Mon, May 22, 1995	37.00	37.38	36.88	37.38
804	NYSE	VAL	Fri, May 19, 1995	37.75	37.75	37.00	37.13
803	NYSE	VAL	Thu, May 18, 1995	37.75	37.88	37.75	37.88
802	NYSE	VAL	Wed, May 17, 1995	38.13	38.13	37.75	37.88
801	NYSE	VAL	Tue, May 16, 1995	37.88	38.38	37.88	38.13
800	NYSE	VAL	Mon, May 15, 1995	37.38	38.00	37.38	37.88
799	NYSE	VAL	Fri, May 12, 1995	37.25	37.50	37.13	37.38
798	NYSE	VAL	Thu, May 11, 1995	36.25	37.38	36.25	37.38
797	NYSE	VAL	Wed, May 10, 1995	36.13	36.25	36.13	36.25
796	NYSE	VAL	Tue, May 9, 1995	35.88	36.25	35.88	36.25
795	NYSE	VAL	Mon, May 8, 1995	35.50	36.00	35.50	36.00
794	NYSE	VAL	Fri, May 5, 1995	35.50	35.63	35.50	35.63
793	NYSE	VAL	Thu, May 4, 1995	35.63	35.88	35.50	35.50
792	NYSE	VAL	Wed, May 3, 1995	35.50	35.50	35.50	35.50
791	NYSE	VAL	Tue, May 2, 1995	35.75	35.75	35.50	35.50
790	NYSE	VAL	Mon, May 1, 1995	35.25	35.75	35.25	35.75
789	NYSE	VAL	Fri, Apr 28, 1995	35.50	35.75	35.38	35.50
788	NYSE	VAL	Thu, Apr 27, 1995	35.38	35.50	35.38	35.50
787	NYSE	VAL	Wed, Apr 26, 1995	35.50	35.63	35.38	35.50
786	NYSE	VAL	Tue, Apr 25, 1995	35.25	35.50	35.25	35.50
785	NYSE	VAL	Mon, Apr 24, 1995	35.00	35.38	35.00	35.38
784	NYSE	VAL	Fri, Apr 21, 1995	35.50	35.50	35.13	35.25
783	NYSE	VAL	Thu, Apr 20, 1995	35.50	35.50	35.25	35.50
782	NYSE	VAL	Wed, Apr 19, 1995	35.88	35.88	35.38	35.38
781	NYSE	VAL	Tue, Apr 18, 1995	35.50	35.88	35.50	35.88
780	NYSE	VAL	Mon, Apr 17, 1995	35.50	35.75	35.25	35.50
779	NYSE	VAL	Thu, Apr 13, 1995	35.25	35.50	35.00	35.50
778	NYSE	VAL	Wed, Apr 12, 1995	34.88	35.63	34.88	35.50
777	NYSE	VAL	Tue, Apr 11, 1995	36.00	36.00	34.88	34.88
776	NYSE	VAL	Mon, Apr 10, 1995	36.63	37.13	36.63	37.00
775	NYSE	VAL	Fri, Apr 7, 1995	36.50	36.63	36.50	36.63
774	NYSE	VAL	Thu, Apr 6, 1995	36.38	36.50	36.25	36.50
773	NYSE	VAL	Wed, Apr 5, 1995	36.88	36.88	36.25	36.50
772	NYSE	VAL	Tue, Apr 4, 1995	37.13	37.13	36.75	36.75
771	NYSE	VAL	Mon, Apr 3, 1995	37.25	37.25	37.00	37.00
770	NYSE	VAL	Fri, Mar 31, 1995	37.38	37.50	37.13	37.13
769	NYSE	VAL	Thu, Mar 30, 1995	37.88	37.88	37.50	37.63
768	NYSE	VAL	Wed, Mar 29, 1995	38.13	38.25	38.00	38.00
767	NYSE	VAL	Tue, Mar 28, 1995	37.75	38.13	37.63	38.13
766	NYSE	VAL	Mon, Mar 27, 1995	37.25	38.00	37.25	37.88
765	NYSE	VAL	Fri, Mar 24, 1995	36.88	37.75	36.88	37.63
764	NYSE	VAL	Thu, Mar 23, 1995	37.38	37.38	37.00	37.13
763	NYSE	VAL	Wed, Mar 22, 1995	37.88	37.88	37.25	37.38
762	NYSE	VAL	Tue, Mar 21, 1995	38.63	38.63	37.88	37.88
761	NYSE	VAL	Mon, Mar 20, 1995	37.25	39.50	37.00	38.75
760	NYSE	VAL	Fri, Mar 17, 1995	36.38	37.13	36.25	37.00
759	NYSE	VAL	Thu, Mar 16, 1995	36.25	36.25	36.13	36.25
758	NYSE	VAL	Wed, Mar 15, 1995	35.75	36.38	35.75	36.00
757	NYSE	VAL	Tue, Mar 14, 1995	35.75	36.00	35.50	35.63
756	NYSE	VAL	Mon, Mar 13, 1995	35.38	35.50	35.25	35.50
755	NYSE	VAL	Fri, Mar 10, 1995	35.38	35.63	35.13	35.50
754	NYSE	VAL	Thu, Mar 9, 1995	35.00	35.13	34.88	35.13
753	NYSE	VAL	Wed, Mar 8, 1995	34.88	35.00	34.88	35.00
752	NYSE	VAL	Tue, Mar 7, 1995	34.75	35.00	34.75	34.88
751	NYSE	VAL	Mon, Mar 6, 1995	34.88	34.88	34.75	34.75
750	NYSE	VAL	Fri, Mar 3, 1995	34.75	34.88	34.75	34.75
749	NYSE	VAL	Thu, Mar 2, 1995	34.88	34.88	34.75	34.88
748	NYSE	VAL	Wed, Mar 1, 1995	35.88	35.88	34.75	35.00
747	NYSE	VAL	Tue, Feb 28, 1995	35.63	35.75	35.38	35.75
746	NYSE	VAL	Mon, Feb 27, 1995	36.00	36.00	35.75	35.88
745	NYSE	VAL	Fri, Feb 24, 1995	36.13	36.25	36.13	36.25
744	NYSE	VAL	Thu, Feb 23, 1995	36.63	36.88	36.50	36.63
743	NYSE	VAL	Wed, Feb 22, 1995	36.13	36.88	36.00	36.75
742	NYSE	VAL	Tue, Feb 21, 1995	35.75	36.13	35.63	36.00
741	NYSE	VAL	Fri, Feb 17, 1995	35.75	35.75	35.50	35.75
740	NYSE	VAL	Thu, Feb 16, 1995	35.88	35.88	35.50	35.75
739	NYSE	VAL	Wed, Feb 15, 1995	35.88	36.00	35.75	35.75
738	NYSE	VAL	Tue, Feb 14, 1995	35.50	35.75	35.50	35.75
737	NYSE	VAL	Mon, Feb 13, 1995	35.50	35.63	35.50	35.63
736	NYSE	VAL	Fri, Feb 10, 1995	35.00	35.38	34.88	35.38
735	NYSE	VAL	Thu, Feb 9, 1995	34.63	34.88	34.25	34.88
734	NYSE	VAL	Wed, Feb 8, 1995	34.75	34.88	34.50	34.50
733	NYSE	VAL	Tue, Feb 7, 1995	34.50	34.88	34.50	34.88
732	NYSE	VAL	Mon, Feb 6, 1995	34.50	34.88	34.50	34.63
731	NYSE	VAL	Fri, Feb 3, 1995	33.88	34.50	33.88	34.38
730	NYSE	VAL	Thu, Feb 2, 1995	33.50	33.63	33.38	33.63
729	NYSE	VAL	Wed, Feb 1, 1995	33.75	33.75	33.38	33.50
728	NYSE	VAL	Tue, Jan 31, 1995	34.13	34.13	33.63	33.63
727	NYSE	VAL	Mon, Jan 30, 1995	34.50	34.50	34.13	34.13
726	NYSE	VAL	Fri, Jan 27, 1995	35.00	35.00	34.50	34.50
725	NYSE	VAL	Thu, Jan 26, 1995	35.38	35.38	34.88	34.88
724	NYSE	VAL	Wed, Jan 25, 1995	36.00	36.00	35.13	35.38
723	NYSE	VAL	Tue, Jan 24, 1995	36.13	36.19	35.63	35.63
722	NYSE	VAL	Mon, Jan 23, 1995	36.13	36.13	35.75	36.00
721	NYSE	VAL	Fri, Jan 20, 1995	35.25	36.13	35.25	36.13
720	NYSE	VAL	Thu, Jan 19, 1995	35.13	35.25	35.13	35.13
719	NYSE	VAL	Wed, Jan 18, 1995	35.00	35.25	35.00	35.25
718	NYSE	VAL	Tue, Jan 17, 1995	34.50	35.13	34.50	35.13
717	NYSE	VAL	Mon, Jan 16, 1995	34.25	34.63	34.25	34.63
716	NYSE	VAL	Fri, Jan 13, 1995	34.38	34.38	34.13	34.38
715	NYSE	VAL	Thu, Jan 12, 1995	34.13	34.38	34.00	34.38
714	NYSE	VAL	Wed, Jan 11, 1995	34.13	34.25	34.00	34.25
713	NYSE	VAL	Tue, Jan 10, 1995	34.00	34.25	34.00	34.00
712	NYSE	VAL	Mon, Jan 9, 1995	34.38	34.50	34.00	34.00
711	NYSE	VAL	Fri, Jan 6, 1995	34.25	34.38	34.25	34.25
710	NYSE	VAL	Thu, Jan 5, 1995	34.38	34.50	34.25	34.38
709	NYSE	VAL	Wed, Jan 4, 1995	34.13	34.50	33.88	34.50
708	NYSE	VAL	Tue, Jan 3, 1995	33.75	34.00	33.50	34.00
707	NYSE	VAL	Fri, Dec 30, 1994	33.50	33.63	33.38	33.50
706	NYSE	VAL	Thu, Dec 29, 1994	33.38	33.63	33.38	33.63
705	NYSE	VAL	Wed, Dec 28, 1994	33.13	33.25	33.00	33.25
704	NYSE	VAL	Tue, Dec 27, 1994	33.00	33.38	33.00	33.25
703	NYSE	VAL	Fri, Dec 23, 1994	32.75	33.00	32.75	33.00
702	NYSE	VAL	Thu, Dec 22, 1994	32.50	32.75	32.25	32.75
701	NYSE	VAL	Wed, Dec 21, 1994	32.75	33.00	32.50	32.50
700	NYSE	VAL	Tue, Dec 20, 1994	32.88	33.00	32.56	32.88
699	NYSE	VAL	Mon, Dec 19, 1994	32.88	33.25	32.88	33.00
698	NYSE	VAL	Fri, Dec 16, 1994	32.13	33.25	32.13	32.88
697	NYSE	VAL	Thu, Dec 15, 1994	31.50	32.00	31.50	32.00
696	NYSE	VAL	Wed, Dec 14, 1994	31.25	31.88	31.25	31.63
695	NYSE	VAL	Tue, Dec 13, 1994	31.25	31.38	31.25	31.25
694	NYSE	VAL	Mon, Dec 12, 1994	31.00	31.13	30.75	31.00
693	NYSE	VAL	Fri, Dec 9, 1994	31.13	31.25	30.75	30.88
692	NYSE	VAL	Thu, Dec 8, 1994	31.25	31.25	31.13	31.25
691	NYSE	VAL	Wed, Dec 7, 1994	31.38	31.38	31.25	31.25
690	NYSE	VAL	Tue, Dec 6, 1994	31.88	32.00	31.50	31.50
689	NYSE	VAL	Mon, Dec 5, 1994	32.00	32.00	31.63	31.75
688	NYSE	VAL	Fri, Dec 2, 1994	31.88	31.88	31.75	31.75
687	NYSE	VAL	Thu, Dec 1, 1994	31.88	31.88	31.63	31.75
686	NYSE	VAL	Wed, Nov 30, 1994	31.13	31.75	31.00	31.75
685	NYSE	VAL	Tue, Nov 29, 1994	30.75	31.13	30.75	31.13
684	NYSE	VAL	Mon, Nov 28, 1994	30.88	30.88	30.50	30.75
683	NYSE	VAL	Fri, Nov 25, 1994	31.38	31.38	30.50	30.63
682	NYSE	VAL	Wed, Nov 23, 1994	32.50	32.50	31.38	31.38
681	NYSE	VAL	Tue, Nov 22, 1994	32.75	32.75	32.50	32.50
680	NYSE	VAL	Mon, Nov 21, 1994	33.50	33.50	32.38	32.63
679	NYSE	VAL	Fri, Nov 18, 1994	34.13	34.13	33.75	33.75
678	NYSE	VAL	Thu, Nov 17, 1994	34.00	34.13	34.00	34.13
677	NYSE	VAL	Wed, Nov 16, 1994	34.38	34.38	34.00	34.00
676	NYSE	VAL	Tue, Nov 15, 1994	34.63	34.88	34.50	34.50
675	NYSE	VAL	Mon, Nov 14, 1994	34.50	34.50	34.25	34.50
674	NYSE	VAL	Fri, Nov 11, 1994	34.38	34.38	34.25	34.25
673	NYSE	VAL	Thu, Nov 10, 1994	34.38	34.38	34.00	34.25
672	NYSE	VAL	Wed, Nov 9, 1994	34.38	34.50	34.38	34.50
671	NYSE	VAL	Tue, Nov 8, 1994	34.13	34.25	34.00	34.13
670	NYSE	VAL	Mon, Nov 7, 1994	34.25	34.25	33.50	34.25
669	NYSE	VAL	Fri, Nov 4, 1994	35.13	35.13	33.88	34.25
668	NYSE	VAL	Thu, Nov 3, 1994	35.13	35.38	35.13	35.13
667	NYSE	VAL	Wed, Nov 2, 1994	36.38	36.38	35.25	35.25
666	NYSE	VAL	Tue, Nov 1, 1994	36.75	36.75	36.25	36.25
665	NYSE	VAL	Mon, Oct 31, 1994	36.38	36.75	36.38	36.63
664	NYSE	VAL	Fri, Oct 28, 1994	36.50	36.63	36.50	36.50
663	NYSE	VAL	Thu, Oct 27, 1994	36.75	36.75	36.50	36.63
662	NYSE	VAL	Wed, Oct 26, 1994	36.63	36.75	36.63	36.63
661	NYSE	VAL	Tue, Oct 25, 1994	36.75	36.75	36.50	36.75
660	NYSE	VAL	Mon, Oct 24, 1994	36.50	36.75	36.50	36.75
659	NYSE	VAL	Fri, Oct 21, 1994	37.13	37.13	36.63	36.63
658	NYSE	VAL	Thu, Oct 20, 1994	37.25	37.25	37.00	37.00
657	NYSE	VAL	Wed, Oct 19, 1994	36.88	37.25	36.63	37.13
656	NYSE	VAL	Tue, Oct 18, 1994	37.25	37.25	36.75	36.75
655	NYSE	VAL	Mon, Oct 17, 1994	36.50	37.25	36.50	37.25
654	NYSE	VAL	Fri, Oct 14, 1994	36.13	36.50	36.13	36.50
653	NYSE	VAL	Thu, Oct 13, 1994	35.88	36.13	35.88	36.00
652	NYSE	VAL	Wed, Oct 12, 1994	35.75	36.13	35.75	36.00
651	NYSE	VAL	Tue, Oct 11, 1994	35.38	36.00	35.38	35.88
650	NYSE	VAL	Mon, Oct 10, 1994	35.13	35.25	35.00	35.13
649	NYSE	VAL	Fri, Oct 7, 1994	35.00	35.25	35.00	35.25
648	NYSE	VAL	Thu, Oct 6, 1994	34.88	35.00	34.75	34.88
647	NYSE	VAL	Wed, Oct 5, 1994	34.25	34.75	34.13	34.63
646	NYSE	VAL	Tue, Oct 4, 1994	34.00	34.38	34.00	34.38
645	NYSE	VAL	Mon, Oct 3, 1994	34.00	34.00	33.88	34.00
644	NYSE	VAL	Fri, Sep 30, 1994	34.13	34.13	34.00	34.13
643	NYSE	VAL	Thu, Sep 29, 1994	34.38	34.38	34.00	34.25
642	NYSE	VAL	Wed, Sep 28, 1994	34.50	34.63	34.38	34.38
641	NYSE	VAL	Tue, Sep 27, 1994	34.25	34.63	34.25	34.50
640	NYSE	VAL	Mon, Sep 26, 1994	34.13	34.25	34.00	34.25
639	NYSE	VAL	Fri, Sep 23, 1994	34.38	34.38	34.25	34.38
638	NYSE	VAL	Thu, Sep 22, 1994	34.25	34.63	34.25	34.50
637	NYSE	VAL	Wed, Sep 21, 1994	34.00	34.25	34.00	34.25
636	NYSE	VAL	Tue, Sep 20, 1994	34.00	34.25	33.88	34.13
635	NYSE	VAL	Mon, Sep 19, 1994	34.25	34.38	34.25	34.25
634	NYSE	VAL	Fri, Sep 16, 1994	34.38	34.38	34.25	34.38
633	NYSE	VAL	Thu, Sep 15, 1994	34.38	34.63	34.38	34.50
632	NYSE	VAL	Wed, Sep 14, 1994	34.13	34.38	34.13	34.38
631	NYSE	VAL	Tue, Sep 13, 1994	34.13	34.38	34.13	34.13
630	NYSE	VAL	Mon, Sep 12, 1994	34.00	34.13	34.00	34.13
629	NYSE	VAL	Fri, Sep 9, 1994	34.13	34.25	34.00	34.13
628	NYSE	VAL	Thu, Sep 8, 1994	34.00	34.38	34.00	34.25
627	NYSE	VAL	Wed, Sep 7, 1994	34.38	34.38	33.75	34.00
626	NYSE	VAL	Tue, Sep 6, 1994	34.00	34.25	33.88	34.25
625	NYSE	VAL	Fri, Sep 2, 1994	34.44	34.44	33.88	33.88
624	NYSE	VAL	Thu, Sep 1, 1994	34.38	34.50	34.38	34.50
623	NYSE	VAL	Wed, Aug 31, 1994	34.75	34.75	34.38	34.38
622	NYSE	VAL	Tue, Aug 30, 1994	35.00	35.25	34.63	34.63
621	NYSE	VAL	Mon, Aug 29, 1994	34.50	35.00	34.50	34.88
620	NYSE	VAL	Fri, Aug 26, 1994	34.25	34.38	34.13	34.25
619	NYSE	VAL	Thu, Aug 25, 1994	33.88	34.13	33.88	34.13
618	NYSE	VAL	Wed, Aug 24, 1994	33.50	33.88	33.50	33.88
617	NYSE	VAL	Tue, Aug 23, 1994	33.00	33.38	33.00	33.25
616	NYSE	VAL	Mon, Aug 22, 1994	33.38	33.38	32.88	32.88
615	NYSE	VAL	Fri, Aug 19, 1994	33.75	33.88	33.38	33.50
614	NYSE	VAL	Thu, Aug 18, 1994	33.38	33.63	33.38	33.50
613	NYSE	VAL	Wed, Aug 17, 1994	32.75	33.25	32.75	33.25
612	NYSE	VAL	Tue, Aug 16, 1994	33.88	34.00	32.75	32.88
611	NYSE	VAL	Mon, Aug 15, 1994	34.13	34.13	33.75	33.75
610	NYSE	VAL	Fri, Aug 12, 1994	34.38	34.50	34.00	34.13
609	NYSE	VAL	Thu, Aug 11, 1994	34.38	34.63	34.38	34.50
608	NYSE	VAL	Wed, Aug 10, 1994	34.88	34.88	34.88	34.88
607	NYSE	VAL	Tue, Aug 9, 1994	34.63	34.88	34.50	34.88
606	NYSE	VAL	Mon, Aug 8, 1994	34.63	34.88	34.50	34.88
605	NYSE	VAL	Fri, Aug 5, 1994	35.38	35.38	34.50	34.50
604	NYSE	VAL	Thu, Aug 4, 1994	35.38	35.38	35.25	35.38
603	NYSE	VAL	Wed, Aug 3, 1994	35.50	35.63	35.25	35.38
602	NYSE	VAL	Tue, Aug 2, 1994	34.75	35.63	34.75	35.63
601	NYSE	VAL	Mon, Aug 1, 1994	34.13	34.50	34.13	34.50
600	NYSE	VAL	Fri, Jul 29, 1994	34.00	34.00	33.75	34.00
599	NYSE	VAL	Thu, Jul 28, 1994	34.50	34.50	34.00	34.00
598	NYSE	VAL	Wed, Jul 27, 1994	34.88	34.88	34.75	34.75
597	NYSE	VAL	Tue, Jul 26, 1994	35.38	35.63	34.88	34.88
596	NYSE	VAL	Mon, Jul 25, 1994	35.25	35.50	35.25	35.50
595	NYSE	VAL	Fri, Jul 22, 1994	35.25	35.25	35.13	35.25
594	NYSE	VAL	Thu, Jul 21, 1994	36.00	36.00	35.13	35.25
593	NYSE	VAL	Wed, Jul 20, 1994	36.50	36.50	35.88	36.00
592	NYSE	VAL	Tue, Jul 19, 1994	36.88	36.88	36.63	36.63
591	NYSE	VAL	Mon, Jul 18, 1994	37.13	37.13	37.00	37.00
590	NYSE	VAL	Fri, Jul 15, 1994	37.25	37.25	37.00	37.13
589	NYSE	VAL	Thu, Jul 14, 1994	37.13	37.38	37.13	37.25
588	NYSE	VAL	Wed, Jul 13, 1994	37.00	37.25	37.00	37.25
587	NYSE	VAL	Tue, Jul 12, 1994	37.13	37.13	36.88	37.13
586	NYSE	VAL	Mon, Jul 11, 1994	37.00	37.13	37.00	37.13
585	NYSE	VAL	Fri, Jul 8, 1994	37.25	37.50	37.00	37.00
584	NYSE	VAL	Thu, Jul 7, 1994	37.25	37.38	37.00	37.38
583	NYSE	VAL	Wed, Jul 6, 1994	37.25	37.38	37.13	37.38
582	NYSE	VAL	Tue, Jul 5, 1994	37.00	37.13	37.00	37.00
581	NYSE	VAL	Fri, Jul 1, 1994	36.63	37.25	36.63	37.00
580	NYSE	VAL	Thu, Jun 30, 1994	36.75	36.88	36.50	36.50
579	NYSE	VAL	Wed, Jun 29, 1994	36.63	36.75	36.63	36.75
578	NYSE	VAL	Tue, Jun 28, 1994	37.00	37.50	36.50	36.63
577	NYSE	VAL	Mon, Jun 27, 1994	36.88	37.25	36.88	37.00
576	NYSE	VAL	Fri, Jun 24, 1994	37.38	37.38	37.13	37.13
575	NYSE	VAL	Thu, Jun 23, 1994	37.50	37.75	37.38	37.38
574	NYSE	VAL	Wed, Jun 22, 1994	37.25	37.75	37.25	37.75
573	NYSE	VAL	Tue, Jun 21, 1994	37.25	37.38	37.00	37.13
572	NYSE	VAL	Mon, Jun 20, 1994	38.13	38.13	37.25	37.25
571	NYSE	VAL	Fri, Jun 17, 1994	37.88	38.13	37.75	38.13
570	NYSE	VAL	Thu, Jun 16, 1994	37.13	37.63	37.13	37.63
569	NYSE	VAL	Wed, Jun 15, 1994	37.00	37.38	37.00	37.00
568	NYSE	VAL	Tue, Jun 14, 1994	37.00	37.13	36.88	37.13
567	NYSE	VAL	Mon, Jun 13, 1994	37.13	37.25	36.88	37.00
566	NYSE	VAL	Fri, Jun 10, 1994	37.25	37.25	37.13	37.25
565	NYSE	VAL	Thu, Jun 9, 1994	37.25	37.50	37.25	37.50
564	NYSE	VAL	Wed, Jun 8, 1994	36.88	37.50	36.88	37.50
563	NYSE	VAL	Tue, Jun 7, 1994	36.63	36.75	36.63	36.63
562	NYSE	VAL	Mon, Jun 6, 1994	36.13	36.88	36.13	36.88
561	NYSE	VAL	Fri, Jun 3, 1994	36.25	36.25	36.00	36.00
560	NYSE	VAL	Thu, Jun 2, 1994	36.25	36.25	36.25	36.25
559	NYSE	VAL	Wed, Jun 1, 1994	36.00	36.50	36.00	36.38
558	NYSE	VAL	Tue, May 31, 1994	36.00	36.13	35.88	36.00
557	NYSE	VAL	Fri, May 27, 1994	35.88	36.13	35.88	36.13
556	NYSE	VAL	Thu, May 26, 1994	36.50	36.50	36.00	36.13
555	NYSE	VAL	Wed, May 25, 1994	35.88	36.50	35.88	36.50
554	NYSE	VAL	Tue, May 24, 1994	36.13	36.13	35.75	35.88
553	NYSE	VAL	Mon, May 23, 1994	35.25	36.00	35.13	36.00
552	NYSE	VAL	Fri, May 20, 1994	34.75	35.25	34.75	35.13
551	NYSE	VAL	Thu, May 19, 1994	35.25	35.38	34.88	35.00
550	NYSE	VAL	Wed, May 18, 1994	35.38	35.50	35.38	35.38
549	NYSE	VAL	Tue, May 17, 1994	35.75	35.88	35.50	35.50
548	NYSE	VAL	Mon, May 16, 1994	35.50	35.75	35.50	35.63
547	NYSE	VAL	Fri, May 13, 1994	35.38	35.38	35.13	35.38
546	NYSE	VAL	Thu, May 12, 1994	35.00	35.63	35.00	35.50
545	NYSE	VAL	Wed, May 11, 1994	34.75	35.25	34.75	34.75
544	NYSE	VAL	Tue, May 10, 1994	35.38	35.38	35.00	35.00
543	NYSE	VAL	Mon, May 9, 1994	34.63	35.50	34.38	35.50
542	NYSE	VAL	Fri, May 6, 1994	34.88	35.25	34.75	34.75
541	NYSE	VAL	Thu, May 5, 1994	34.88	34.88	34.75	34.88
540	NYSE	VAL	Wed, May 4, 1994	34.38	34.75	34.38	34.63
539	NYSE	VAL	Tue, May 3, 1994	34.50	34.75	34.38	34.38
538	NYSE	VAL	Mon, May 2, 1994	34.63	34.91	34.63	34.63
537	NYSE	VAL	Fri, Apr 29, 1994	43.13	43.25	43.00	43.25
536	NYSE	VAL	Thu, Apr 28, 1994	43.25	43.25	42.75	43.00
535	NYSE	VAL	Tue, Apr 26, 1994	43.63	43.75	43.00	43.25
534	NYSE	VAL	Mon, Apr 25, 1994	43.63	43.88	43.50	43.75
533	NYSE	VAL	Fri, Apr 22, 1994	43.25	43.50	42.88	43.50
532	NYSE	VAL	Thu, Apr 21, 1994	44.25	44.25	43.38	43.38
531	NYSE	VAL	Wed, Apr 20, 1994	45.75	45.75	45.00	45.00
530	NYSE	VAL	Tue, Apr 19, 1994	45.00	45.88	45.00	45.75
529	NYSE	VAL	Mon, Apr 18, 1994	44.75	45.00	44.63	45.00
528	NYSE	VAL	Fri, Apr 15, 1994	44.63	45.38	44.63	45.25
527	NYSE	VAL	Thu, Apr 14, 1994	44.75	44.88	44.50	44.88
526	NYSE	VAL	Wed, Apr 13, 1994	44.38	44.88	44.38	44.88
525	NYSE	VAL	Tue, Apr 12, 1994	43.88	44.50	43.88	44.38
524	NYSE	VAL	Mon, Apr 11, 1994	43.50	44.00	43.50	44.00
523	NYSE	VAL	Fri, Apr 8, 1994	43.63	44.00	43.25	43.50
522	NYSE	VAL	Thu, Apr 7, 1994	42.75	43.63	42.50	43.63
521	NYSE	VAL	Wed, Apr 6, 1994	41.50	42.88	41.50	42.88
520	NYSE	VAL	Tue, Apr 5, 1994	41.63	41.75	41.13	41.38
519	NYSE	VAL	Mon, Apr 4, 1994	41.13	41.63	41.13	41.50
518	NYSE	VAL	Thu, Mar 31, 1994	42.38	42.38	41.50	41.75
517	NYSE	VAL	Wed, Mar 30, 1994	43.25	43.25	42.50	42.50
516	NYSE	VAL	Tue, Mar 29, 1994	44.00	44.00	43.25	43.38
515	NYSE	VAL	Mon, Mar 28, 1994	43.75	44.63	43.75	44.00
514	NYSE	VAL	Fri, Mar 25, 1994	43.63	43.88	43.38	43.75
513	NYSE	VAL	Thu, Mar 24, 1994	43.75	44.00	43.50	43.75
512	NYSE	VAL	Wed, Mar 23, 1994	44.00	44.13	43.63	43.88
511	NYSE	VAL	Tue, Mar 22, 1994	43.50	44.00	43.50	44.00
510	NYSE	VAL	Mon, Mar 21, 1994	43.38	43.50	43.25	43.50
509	NYSE	VAL	Fri, Mar 18, 1994	44.00	44.13	43.00	43.38
508	NYSE	VAL	Thu, Mar 17, 1994	44.00	44.38	43.88	43.88
507	NYSE	VAL	Wed, Mar 16, 1994	44.00	44.00	43.50	43.75
506	NYSE	VAL	Tue, Mar 15, 1994	43.50	44.00	43.50	43.88
505	NYSE	VAL	Mon, Mar 14, 1994	44.25	44.25	43.50	43.63
504	NYSE	VAL	Fri, Mar 11, 1994	44.25	44.25	44.13	44.25
503	NYSE	VAL	Thu, Mar 10, 1994	43.88	44.25	43.88	44.13
502	NYSE	VAL	Wed, Mar 9, 1994	44.00	44.00	43.50	43.75
501	NYSE	VAL	Tue, Mar 8, 1994	43.88	44.13	43.75	44.00
500	NYSE	VAL	Mon, Mar 7, 1994	44.00	44.00	43.75	43.88
499	NYSE	VAL	Fri, Mar 4, 1994	43.13	43.63	42.88	43.63
498	NYSE	VAL	Thu, Mar 3, 1994	42.25	43.38	42.25	43.00
497	NYSE	VAL	Wed, Mar 2, 1994	42.25	42.50	41.38	42.50
496	NYSE	VAL	Tue, Mar 1, 1994	42.00	42.63	42.00	42.50
495	NYSE	VAL	Mon, Feb 28, 1994	41.38	42.00	41.38	41.88
494	NYSE	VAL	Fri, Feb 25, 1994	41.50	41.63	41.38	41.63
493	NYSE	VAL	Thu, Feb 24, 1994	41.25	41.38	41.13	41.38
492	NYSE	VAL	Wed, Feb 23, 1994	40.88	41.00	40.63	40.88
491	NYSE	VAL	Tue, Feb 22, 1994	40.75	41.25	40.75	40.75
490	NYSE	VAL	Fri, Feb 18, 1994	40.13	40.50	40.00	40.50
489	NYSE	VAL	Thu, Feb 17, 1994	40.00	40.38	39.88	40.13
488	NYSE	VAL	Wed, Feb 16, 1994	40.63	40.63	40.00	40.13
487	NYSE	VAL	Tue, Feb 15, 1994	40.88	40.88	40.50	40.50
486	NYSE	VAL	Mon, Feb 14, 1994	40.38	41.00	40.38	41.00
485	NYSE	VAL	Fri, Feb 11, 1994	40.25	40.25	40.00	40.13
484	NYSE	VAL	Thu, Feb 10, 1994	40.75	40.75	40.00	40.25
483	NYSE	VAL	Wed, Feb 9, 1994	40.25	40.88	40.25	40.50
482	NYSE	VAL	Tue, Feb 8, 1994	39.63	40.00	39.63	40.00
481	NYSE	VAL	Mon, Feb 7, 1994	39.75	39.75	39.50	39.63
480	NYSE	VAL	Fri, Feb 4, 1994	39.88	40.00	39.63	39.75
479	NYSE	VAL	Thu, Feb 3, 1994	39.75	39.75	39.63	39.75
478	NYSE	VAL	Wed, Feb 2, 1994	40.38	40.38	40.00	40.00
477	NYSE	VAL	Tue, Feb 1, 1994	39.88	40.50	39.25	40.50
476	NYSE	VAL	Mon, Jan 31, 1994	41.00	41.13	40.50	40.50
475	NYSE	VAL	Fri, Jan 28, 1994	41.13	41.13	40.63	40.63
474	NYSE	VAL	Thu, Jan 27, 1994	41.13	41.13	41.00	41.13
473	NYSE	VAL	Wed, Jan 26, 1994	41.13	41.38	41.00	41.00
472	NYSE	VAL	Tue, Jan 25, 1994	41.00	41.25	41.00	41.25
471	NYSE	VAL	Mon, Jan 24, 1994	40.88	41.00	40.75	41.00
470	NYSE	VAL	Fri, Jan 21, 1994	41.00	41.00	40.75	40.88
469	NYSE	VAL	Thu, Jan 20, 1994	41.00	41.00	40.88	40.88
468	NYSE	VAL	Wed, Jan 19, 1994	41.00	41.00	40.75	40.88
467	NYSE	VAL	Tue, Jan 18, 1994	41.00	41.00	40.75	40.88
466	NYSE	VAL	Mon, Jan 17, 1994	41.00	41.00	40.63	40.88
465	NYSE	VAL	Fri, Jan 14, 1994	40.75	41.00	40.63	40.88
464	NYSE	VAL	Thu, Jan 13, 1994	40.50	40.88	40.25	40.63
463	NYSE	VAL	Wed, Jan 12, 1994	40.00	40.63	39.88	40.25
462	NYSE	VAL	Tue, Jan 11, 1994	39.00	39.75	39.00	39.75
461	NYSE	VAL	Mon, Jan 10, 1994	38.25	39.00	38.25	39.00
460	NYSE	VAL	Fri, Jan 7, 1994	38.13	38.50	38.00	38.38
459	NYSE	VAL	Thu, Jan 6, 1994	37.25	38.13	37.25	38.00
458	NYSE	VAL	Wed, Jan 5, 1994	37.00	37.63	37.00	37.50
457	NYSE	VAL	Tue, Jan 4, 1994	37.50	37.50	36.63	37.00
456	NYSE	VAL	Mon, Jan 3, 1994	37.88	37.88	37.25	37.63
455	NYSE	VAL	Fri, Dec 31, 1993	37.25	37.88	37.25	37.88
454	NYSE	VAL	Thu, Dec 30, 1993	37.25	37.38	37.00	37.25
453	NYSE	VAL	Wed, Dec 29, 1993	37.63	37.63	37.38	37.50
452	NYSE	VAL	Tue, Dec 28, 1993	37.38	37.63	37.25	37.50
451	NYSE	VAL	Mon, Dec 27, 1993	37.88	37.88	37.38	37.50
450	NYSE	VAL	Thu, Dec 23, 1993	37.75	37.88	37.63	37.88
449	NYSE	VAL	Wed, Dec 22, 1993	37.88	38.13	37.75	38.00
448	NYSE	VAL	Tue, Dec 21, 1993	38.38	38.38	37.75	37.75
447	NYSE	VAL	Mon, Dec 20, 1993	38.38	38.50	38.25	38.25
446	NYSE	VAL	Fri, Dec 17, 1993	38.50	38.50	38.38	38.50
445	NYSE	VAL	Thu, Dec 16, 1993	38.38	38.63	38.25	38.63
444	NYSE	VAL	Wed, Dec 15, 1993	38.00	39.00	38.00	38.50
443	NYSE	VAL	Tue, Dec 14, 1993	38.13	38.13	37.88	38.13
442	NYSE	VAL	Mon, Dec 13, 1993	38.63	38.75	38.13	38.38
441	NYSE	VAL	Fri, Dec 10, 1993	38.63	38.63	38.50	38.63
440	NYSE	VAL	Thu, Dec 9, 1993	38.63	38.75	38.50	38.63
439	NYSE	VAL	Wed, Dec 8, 1993	38.63	39.00	38.50	38.75
438	NYSE	VAL	Tue, Dec 7, 1993	38.38	38.63	38.38	38.63
437	NYSE	VAL	Mon, Dec 6, 1993	37.88	38.50	37.88	38.13
436	NYSE	VAL	Fri, Dec 3, 1993	37.88	38.13	37.88	38.13
435	NYSE	VAL	Thu, Dec 2, 1993	38.38	38.50	38.13	38.13
434	NYSE	VAL	Wed, Dec 1, 1993	37.75	38.25	37.75	38.25
433	NYSE	VAL	Tue, Nov 30, 1993	37.63	37.75	37.50	37.63
432	NYSE	VAL	Mon, Nov 29, 1993	37.88	38.00	37.63	37.88
431	NYSE	VAL	Fri, Nov 26, 1993	37.63	37.63	37.63	37.63
430	NYSE	VAL	Wed, Nov 24, 1993	36.88	37.63	36.88	37.50
429	NYSE	VAL	Tue, Nov 23, 1993	36.75	36.88	36.63	36.75
428	NYSE	VAL	Mon, Nov 22, 1993	38.00	38.00	36.50	36.50
427	NYSE	VAL	Fri, Nov 19, 1993	38.13	38.25	37.88	38.00
426	NYSE	VAL	Thu, Nov 18, 1993	38.50	38.88	38.00	38.00
425	NYSE	VAL	Wed, Nov 17, 1993	38.75	38.75	38.50	38.50
424	NYSE	VAL	Tue, Nov 16, 1993	39.38	39.75	39.00	39.00
423	NYSE	VAL	Mon, Nov 15, 1993	38.88	39.25	38.88	39.25
422	NYSE	VAL	Fri, Nov 12, 1993	38.88	39.13	38.50	39.13
421	NYSE	VAL	Thu, Nov 11, 1993	38.75	39.13	38.75	38.75
420	NYSE	VAL	Wed, Nov 10, 1993	39.63	39.63	39.00	39.25
419	NYSE	VAL	Tue, Nov 9, 1993	39.88	40.00	39.88	39.88
418	NYSE	VAL	Mon, Nov 8, 1993	40.38	40.38	39.88	40.00
417	NYSE	VAL	Fri, Nov 5, 1993	39.50	40.25	39.50	40.25
416	NYSE	VAL	Thu, Nov 4, 1993	40.00	40.25	39.75	39.75
415	NYSE	VAL	Wed, Nov 3, 1993	40.63	40.63	40.00	40.25
414	NYSE	VAL	Tue, Nov 2, 1993	40.25	40.63	39.88	40.63
413	NYSE	VAL	Mon, Nov 1, 1993	39.63	40.13	39.50	40.13
412	NYSE	VAL	Fri, Oct 29, 1993	40.00	40.00	39.63	39.88
411	NYSE	VAL	Thu, Oct 28, 1993	40.50	40.50	39.75	39.75
410	NYSE	VAL	Wed, Oct 27, 1993	40.63	40.75	40.38	40.38
409	NYSE	VAL	Tue, Oct 26, 1993	41.13	41.25	40.88	40.88
408	NYSE	VAL	Mon, Oct 25, 1993	41.00	41.50	41.00	41.25
407	NYSE	VAL	Fri, Oct 22, 1993	40.88	41.00	40.75	40.88
406	NYSE	VAL	Thu, Oct 21, 1993	40.38	40.38	39.88	40.00
405	NYSE	VAL	Wed, Oct 20, 1993	39.50	40.13	39.50	40.13
404	NYSE	VAL	Tue, Oct 19, 1993	39.88	40.13	39.63	39.75
403	NYSE	VAL	Mon, Oct 18, 1993	40.00	40.25	39.88	39.88
402	NYSE	VAL	Fri, Oct 15, 1993	39.50	40.00	39.50	39.75
401	NYSE	VAL	Thu, Oct 14, 1993	38.75	39.25	38.75	39.25
400	NYSE	VAL	Wed, Oct 13, 1993	39.00	39.00	38.38	38.63
399	NYSE	VAL	Tue, Oct 12, 1993	38.75	39.25	38.75	39.00
398	NYSE	VAL	Mon, Oct 11, 1993	38.75	38.75	38.50	38.50
397	NYSE	VAL	Fri, Oct 8, 1993	38.50	38.63	38.38	38.63
396	NYSE	VAL	Thu, Oct 7, 1993	38.25	38.63	38.25	38.63
395	NYSE	VAL	Wed, Oct 6, 1993	38.50	39.00	38.25	38.50
394	NYSE	VAL	Tue, Oct 5, 1993	38.25	38.50	38.25	38.50
393	NYSE	VAL	Mon, Oct 4, 1993	38.38	38.75	38.25	38.50
392	NYSE	VAL	Fri, Oct 1, 1993	38.38	38.63	37.63	38.25
391	NYSE	VAL	Thu, Sep 30, 1993	38.63	38.63	38.13	38.38
390	NYSE	VAL	Wed, Sep 29, 1993	38.13	38.50	37.88	38.50
389	NYSE	VAL	Tue, Sep 28, 1993	37.88	38.00	37.63	37.88
388	NYSE	VAL	Mon, Sep 27, 1993	38.25	38.38	37.88	37.88
387	NYSE	VAL	Fri, Sep 24, 1993	38.75	38.88	38.50	38.50
386	NYSE	VAL	Thu, Sep 23, 1993	39.13	39.13	38.38	38.50
385	NYSE	VAL	Wed, Sep 22, 1993	39.13	39.38	39.13	39.38
384	NYSE	VAL	Tue, Sep 21, 1993	39.25	39.63	39.25	39.38
383	NYSE	VAL	Mon, Sep 20, 1993	39.75	39.88	39.50	39.50
382	NYSE	VAL	Fri, Sep 17, 1993	40.00	40.13	40.00	40.00
381	NYSE	VAL	Thu, Sep 16, 1993	39.00	39.50	38.75	39.50
380	NYSE	VAL	Wed, Sep 15, 1993	38.88	39.13	38.63	39.00
379	NYSE	VAL	Tue, Sep 14, 1993	37.88	39.00	37.88	38.63
378	NYSE	VAL	Mon, Sep 13, 1993	37.63	37.75	37.63	37.75
377	NYSE	VAL	Fri, Sep 10, 1993	38.00	38.25	37.38	37.38
376	NYSE	VAL	Thu, Sep 9, 1993	37.50	38.00	37.50	37.88
375	NYSE	VAL	Wed, Sep 8, 1993	37.50	37.75	37.38	37.38
374	NYSE	VAL	Tue, Sep 7, 1993	37.50	37.63	37.38	37.63
373	NYSE	VAL	Fri, Sep 3, 1993	37.75	37.75	37.25	37.75
372	NYSE	VAL	Thu, Sep 2, 1993	37.50	37.50	37.25	37.50
371	NYSE	VAL	Wed, Sep 1, 1993	37.63	37.63	37.50	37.50
370	NYSE	VAL	Tue, Aug 31, 1993	38.00	38.13	37.75	37.75
369	NYSE	VAL	Mon, Aug 30, 1993	37.75	38.00	37.63	38.00
368	NYSE	VAL	Fri, Aug 27, 1993	37.88	38.00	37.50	38.00
367	NYSE	VAL	Thu, Aug 26, 1993	37.88	37.88	37.75	37.88
366	NYSE	VAL	Wed, Aug 25, 1993	38.13	38.25	37.63	37.88
365	NYSE	VAL	Tue, Aug 24, 1993	38.50	38.50	38.25	38.38
364	NYSE	VAL	Mon, Aug 23, 1993	38.13	38.50	38.13	38.50
363	NYSE	VAL	Fri, Aug 20, 1993	38.63	38.63	38.25	38.38
362	NYSE	VAL	Thu, Aug 19, 1993	38.00	38.63	38.00	38.63
361	NYSE	VAL	Wed, Aug 18, 1993	38.00	38.25	37.75	38.00
360	NYSE	VAL	Tue, Aug 17, 1993	38.00	38.38	38.00	38.00
359	NYSE	VAL	Mon, Aug 16, 1993	38.00	38.38	37.75	38.00
358	NYSE	VAL	Fri, Aug 13, 1993	37.88	38.25	37.88	38.13
357	NYSE	VAL	Thu, Aug 12, 1993	38.00	38.13	37.88	37.88
356	NYSE	VAL	Wed, Aug 11, 1993	36.63	37.75	36.63	37.75
355	NYSE	VAL	Tue, Aug 10, 1993	36.38	36.75	36.38	36.50
354	NYSE	VAL	Mon, Aug 9, 1993	36.25	36.38	36.13	36.38
353	NYSE	VAL	Fri, Aug 6, 1993	36.25	36.50	35.88	36.50
352	NYSE	VAL	Thu, Aug 5, 1993	36.00	36.25	36.00	36.25
351	NYSE	VAL	Wed, Aug 4, 1993	36.25	36.38	36.13	36.13
350	NYSE	VAL	Tue, Aug 3, 1993	36.13	36.50	36.13	36.13
349	NYSE	VAL	Mon, Aug 2, 1993	36.25	36.38	36.13	36.25
348	NYSE	VAL	Fri, Jul 30, 1993	36.50	36.75	36.50	36.50
347	NYSE	VAL	Thu, Jul 29, 1993	36.50	36.50	36.50	36.50
346	NYSE	VAL	Wed, Jul 28, 1993	35.63	36.63	35.63	36.50
345	NYSE	VAL	Tue, Jul 27, 1993	36.38	36.50	35.88	36.13
344	NYSE	VAL	Mon, Jul 26, 1993	36.13	36.38	36.13	36.13
343	NYSE	VAL	Fri, Jul 23, 1993	36.38	36.38	36.38	36.38
342	NYSE	VAL	Thu, Jul 22, 1993	36.13	36.63	36.00	36.38
341	NYSE	VAL	Wed, Jul 21, 1993	36.25	36.75	36.25	36.25
340	NYSE	VAL	Tue, Jul 20, 1993	36.50	36.50	36.25	36.25
339	NYSE	VAL	Mon, Jul 19, 1993	37.00	37.13	36.75	36.75
338	NYSE	VAL	Fri, Jul 16, 1993	36.50	36.75	36.50	36.75
337	NYSE	VAL	Thu, Jul 15, 1993	36.50	36.75	36.50	36.75
336	NYSE	VAL	Wed, Jul 14, 1993	36.88	37.13	36.38	36.75
335	NYSE	VAL	Tue, Jul 13, 1993	36.50	36.88	36.50	36.75
334	NYSE	VAL	Mon, Jul 12, 1993	36.38	36.75	36.38	36.63
333	NYSE	VAL	Fri, Jul 9, 1993	36.88	36.88	36.38	36.38
332	NYSE	VAL	Thu, Jul 8, 1993	36.63	36.88	36.38	36.38
331	NYSE	VAL	Wed, Jul 7, 1993	36.38	36.38	36.13	36.38
330	NYSE	VAL	Tue, Jul 6, 1993	36.13	36.63	36.13	36.13
329	NYSE	VAL	Fri, Jul 2, 1993	35.63	35.88	35.63	35.88
328	NYSE	VAL	Thu, Jul 1, 1993	35.63	36.50	35.50	35.63
327	NYSE	VAL	Wed, Jun 30, 1993	35.50	35.50	35.50	35.50
326	NYSE	VAL	Tue, Jun 29, 1993	35.63	35.75	35.50	35.63
325	NYSE	VAL	Mon, Jun 28, 1993	35.75	35.75	35.63	35.75
324	NYSE	VAL	Fri, Jun 25, 1993	36.13	36.25	36.00	36.00
323	NYSE	VAL	Thu, Jun 24, 1993	36.50	36.63	36.13	36.50
322	NYSE	VAL	Wed, Jun 23, 1993	36.75	36.75	36.38	36.38
321	NYSE	VAL	Tue, Jun 22, 1993	36.88	37.00	36.75	37.00
320	NYSE	VAL	Mon, Jun 21, 1993	36.88	37.00	36.88	37.00
319	NYSE	VAL	Fri, Jun 18, 1993	36.88	36.88	36.75	36.75
318	NYSE	VAL	Thu, Jun 17, 1993	36.63	36.75	36.50	36.63
317	NYSE	VAL	Wed, Jun 16, 1993	36.50	36.88	36.50	36.75
316	NYSE	VAL	Tue, Jun 15, 1993	36.13	36.63	36.13	36.38
315	NYSE	VAL	Mon, Jun 14, 1993	36.75	36.75	36.38	36.38
314	NYSE	VAL	Fri, Jun 11, 1993	36.50	36.75	36.50	36.63
313	NYSE	VAL	Thu, Jun 10, 1993	36.50	36.50	36.13	36.50
312	NYSE	VAL	Wed, Jun 9, 1993	36.75	36.88	36.50	36.50
311	NYSE	VAL	Tue, Jun 8, 1993	37.25	37.25	36.75	36.75
310	NYSE	VAL	Mon, Jun 7, 1993	37.13	37.25	37.13	37.25
309	NYSE	VAL	Fri, Jun 4, 1993	37.75	37.75	37.13	37.13
308	NYSE	VAL	Thu, Jun 3, 1993	36.50	38.00	36.25	38.00
307	NYSE	VAL	Wed, Jun 2, 1993	36.50	36.63	36.38	36.38
306	NYSE	VAL	Tue, Jun 1, 1993	36.13	36.50	36.13	36.50
305	NYSE	VAL	Fri, May 28, 1993	36.25	36.25	36.25	36.25
304	NYSE	VAL	Thu, May 27, 1993	36.25	36.25	36.13	36.13
303	NYSE	VAL	Wed, May 26, 1993	35.75	36.13	35.75	36.00
302	NYSE	VAL	Tue, May 25, 1993	36.25	36.25	35.75	35.75
301	NYSE	VAL	Mon, May 24, 1993	34.88	36.50	34.88	36.50
300	NYSE	VAL	Fri, May 21, 1993	34.50	35.13	34.25	35.13
299	NYSE	VAL	Thu, May 20, 1993	34.25	34.63	34.25	34.50
298	NYSE	VAL	Wed, May 19, 1993	33.88	34.13	33.88	34.00
297	NYSE	VAL	Tue, May 18, 1993	34.13	34.13	34.13	34.13
296	NYSE	VAL	Mon, May 17, 1993	34.00	34.00	33.88	33.88
295	NYSE	VAL	Fri, May 14, 1993	34.00	34.38	33.88	33.88
294	NYSE	VAL	Thu, May 13, 1993	34.13	34.13	33.50	33.75
293	NYSE	VAL	Wed, May 12, 1993	33.75	34.00	33.63	34.00
292	NYSE	VAL	Tue, May 11, 1993	34.38	34.38	33.75	33.88
291	NYSE	VAL	Mon, May 10, 1993	34.00	34.50	34.00	34.13
290	NYSE	VAL	Fri, May 7, 1993	34.25	34.25	34.00	34.25
289	NYSE	VAL	Thu, May 6, 1993	34.25	34.63	34.25	34.50
288	NYSE	VAL	Wed, May 5, 1993	33.50	34.13	33.50	34.13
287	NYSE	VAL	Tue, May 4, 1993	33.88	33.88	33.63	33.75
286	NYSE	VAL	Mon, May 3, 1993	33.63	33.63	33.50	33.50
285	NYSE	VAL	Fri, Apr 30, 1993	33.75	33.75	33.75	33.75
284	NYSE	VAL	Thu, Apr 29, 1993	34.00	34.00	33.88	33.88
283	NYSE	VAL	Wed, Apr 28, 1993	35.00	35.13	33.75	33.75
282	NYSE	VAL	Tue, Apr 27, 1993	35.63	35.63	35.00	35.00
281	NYSE	VAL	Mon, Apr 26, 1993	35.50	35.50	35.38	35.38
280	NYSE	VAL	Fri, Apr 23, 1993	35.63	35.75	35.38	35.75
279	NYSE	VAL	Thu, Apr 22, 1993	36.00	36.00	35.75	35.88
278	NYSE	VAL	Wed, Apr 21, 1993	36.00	36.00	35.75	35.88
277	NYSE	VAL	Tue, Apr 20, 1993	35.75	36.00	35.75	36.00
276	NYSE	VAL	Mon, Apr 19, 1993	35.50	36.38	35.50	36.00
275	NYSE	VAL	Fri, Apr 16, 1993	35.25	35.75	35.25	35.63
274	NYSE	VAL	Thu, Apr 15, 1993	34.75	35.13	34.63	35.13
273	NYSE	VAL	Wed, Apr 14, 1993	34.50	35.00	34.50	35.00
272	NYSE	VAL	Tue, Apr 13, 1993	33.50	34.25	33.50	34.25
271	NYSE	VAL	Mon, Apr 12, 1993	33.00	33.50	32.75	33.50
270	NYSE	VAL	Thu, Apr 8, 1993	32.88	33.00	32.38	32.75
269	NYSE	VAL	Wed, Apr 7, 1993	32.75	32.88	32.63	32.75
268	NYSE	VAL	Tue, Apr 6, 1993	32.25	32.50	32.25	32.50
267	NYSE	VAL	Mon, Apr 5, 1993	31.25	33.00	31.25	32.38
266	NYSE	VAL	Fri, Apr 2, 1993	31.25	31.63	31.25	31.50
265	NYSE	VAL	Thu, Apr 1, 1993	30.63	31.00	30.63	31.00
264	NYSE	VAL	Wed, Mar 31, 1993	30.38	30.63	30.38	30.38
263	NYSE	VAL	Tue, Mar 30, 1993	31.00	31.00	30.38	30.63
262	NYSE	VAL	Mon, Mar 29, 1993	30.75	31.13	30.75	31.00
261	NYSE	VAL	Fri, Mar 26, 1993	31.88	32.00	30.75	30.75
260	NYSE	VAL	Thu, Mar 25, 1993	32.38	32.38	31.88	32.00
259	NYSE	VAL	Wed, Mar 24, 1993	32.63	32.75	32.38	32.38
258	NYSE	VAL	Tue, Mar 23, 1993	33.25	33.25	32.88	32.88
257	NYSE	VAL	Mon, Mar 22, 1993	33.25	33.25	33.25	33.25
256	NYSE	VAL	Fri, Mar 19, 1993	33.38	33.50	33.00	33.50
255	NYSE	VAL	Thu, Mar 18, 1993	33.25	33.63	33.25	33.63
254	NYSE	VAL	Wed, Mar 17, 1993	33.00	33.50	33.00	33.50
253	NYSE	VAL	Tue, Mar 16, 1993	32.75	33.13	32.75	33.00
252	NYSE	VAL	Mon, Mar 15, 1993	32.63	33.00	32.63	32.75
251	NYSE	VAL	Fri, Mar 12, 1993	32.75	32.88	32.50	32.88
250	NYSE	VAL	Thu, Mar 11, 1993	32.50	32.75	32.50	32.63
249	NYSE	VAL	Wed, Mar 10, 1993	32.25	32.50	32.13	32.50
248	NYSE	VAL	Tue, Mar 9, 1993	32.25	32.38	32.13	32.38
247	NYSE	VAL	Mon, Mar 8, 1993	31.88	32.38	31.88	32.13
246	NYSE	VAL	Fri, Mar 5, 1993	32.25	32.25	32.00	32.13
245	NYSE	VAL	Thu, Mar 4, 1993	32.25	32.25	32.00	32.00
244	NYSE	VAL	Wed, Mar 3, 1993	32.25	32.38	32.00	32.25
243	NYSE	VAL	Tue, Mar 2, 1993	32.00	32.50	32.00	32.25
242	NYSE	VAL	Mon, Mar 1, 1993	32.50	32.50	32.00	32.00
241	NYSE	VAL	Fri, Feb 26, 1993	32.25	32.50	32.25	32.25
240	NYSE	VAL	Thu, Feb 25, 1993	32.38	32.88	32.25	32.50
239	NYSE	VAL	Wed, Feb 24, 1993	32.13	32.38	32.00	32.25
238	NYSE	VAL	Tue, Feb 23, 1993	32.00	32.00	32.00	32.00
237	NYSE	VAL	Mon, Feb 22, 1993	32.00	32.13	32.00	32.00
236	NYSE	VAL	Fri, Feb 19, 1993	32.38	32.38	31.88	32.25
235	NYSE	VAL	Thu, Feb 18, 1993	32.00	32.38	32.00	32.38
234	NYSE	VAL	Wed, Feb 17, 1993	32.25	32.25	31.75	31.75
233	NYSE	VAL	Tue, Feb 16, 1993	32.88	32.88	32.38	32.38
232	NYSE	VAL	Fri, Feb 12, 1993	33.00	33.13	33.00	33.00
231	NYSE	VAL	Thu, Feb 11, 1993	32.75	33.13	32.75	33.13
230	NYSE	VAL	Wed, Feb 10, 1993	33.38	33.38	32.75	33.13
229	NYSE	VAL	Tue, Feb 9, 1993	33.63	33.63	33.00	33.00
228	NYSE	VAL	Mon, Feb 8, 1993	33.25	34.00	33.25	33.63
227	NYSE	VAL	Fri, Feb 5, 1993	33.75	33.88	33.38	33.38
226	NYSE	VAL	Thu, Feb 4, 1993	33.75	34.00	33.75	33.88
225	NYSE	VAL	Wed, Feb 3, 1993	34.13	34.25	33.75	33.75
224	NYSE	VAL	Tue, Feb 2, 1993	33.63	34.00	33.63	33.88
223	NYSE	VAL	Mon, Feb 1, 1993	33.50	34.13	33.50	34.00
222	NYSE	VAL	Fri, Jan 29, 1993	33.13	33.50	33.13	33.50
221	NYSE	VAL	Thu, Jan 28, 1993	33.13	33.38	33.00	33.13
220	NYSE	VAL	Wed, Jan 27, 1993	33.63	33.63	33.00	33.38
219	NYSE	VAL	Tue, Jan 26, 1993	33.25	33.63	33.25	33.63
218	NYSE	VAL	Mon, Jan 25, 1993	32.63	33.25	32.63	33.13
217	NYSE	VAL	Fri, Jan 22, 1993	33.00	33.00	32.50	32.63
216	NYSE	VAL	Thu, Jan 21, 1993	33.50	33.63	33.13	33.25
215	NYSE	VAL	Wed, Jan 20, 1993	33.38	33.63	33.25	33.38
214	NYSE	VAL	Tue, Jan 19, 1993	33.63	33.88	33.38	33.38
213	NYSE	VAL	Mon, Jan 18, 1993	33.88	33.88	33.75	33.75
212	NYSE	VAL	Fri, Jan 15, 1993	34.00	34.00	33.88	34.00
211	NYSE	VAL	Thu, Jan 14, 1993	33.75	34.25	33.75	34.25
210	NYSE	VAL	Wed, Jan 13, 1993	33.75	34.00	33.75	34.00
209	NYSE	VAL	Tue, Jan 12, 1993	33.25	33.75	33.25	33.75
208	NYSE	VAL	Mon, Jan 11, 1993	32.75	33.63	32.75	33.50
207	NYSE	VAL	Fri, Jan 8, 1993	33.00	33.00	32.50	32.88
206	NYSE	VAL	Thu, Jan 7, 1993	34.50	34.50	32.75	32.75
205	NYSE	VAL	Wed, Jan 6, 1993	33.63	34.38	33.63	34.38
204	NYSE	VAL	Tue, Jan 5, 1993	33.38	33.88	33.38	33.63
203	NYSE	VAL	Mon, Jan 4, 1993	33.00	33.25	33.00	33.13
202	NYSE	VAL	Thu, Dec 31, 1992	32.50	33.25	32.50	33.00
201	NYSE	VAL	Wed, Dec 30, 1992	32.88	32.88	32.38	32.75
200	NYSE	VAL	Tue, Dec 29, 1992	32.63	33.13	32.38	33.13
199	NYSE	VAL	Mon, Dec 28, 1992	32.38	32.63	32.25	32.63
198	NYSE	VAL	Thu, Dec 24, 1992	32.13	32.13	32.13	32.13
197	NYSE	VAL	Wed, Dec 23, 1992	33.00	33.00	32.38	32.38
196	NYSE	VAL	Tue, Dec 22, 1992	32.75	32.88	32.75	32.88
195	NYSE	VAL	Mon, Dec 21, 1992	33.00	33.25	33.00	33.00
194	NYSE	VAL	Fri, Dec 18, 1992	32.75	33.38	32.75	33.00
193	NYSE	VAL	Thu, Dec 17, 1992	32.75	32.75	32.63	32.63
192	NYSE	VAL	Wed, Dec 16, 1992	32.50	32.75	32.00	32.75
191	NYSE	VAL	Tue, Dec 15, 1992	32.63	32.88	32.38	32.75
190	NYSE	VAL	Mon, Dec 14, 1992	33.63	33.63	32.38	32.38
189	NYSE	VAL	Fri, Dec 11, 1992	34.13	34.13	33.25	33.50
188	NYSE	VAL	Thu, Dec 10, 1992	34.75	34.75	34.38	34.38
187	NYSE	VAL	Wed, Dec 9, 1992	35.50	35.50	35.00	35.00
186	NYSE	VAL	Tue, Dec 8, 1992	35.13	35.25	34.75	34.88
185	NYSE	VAL	Mon, Dec 7, 1992	35.00	35.50	35.00	35.25
184	NYSE	VAL	Fri, Dec 4, 1992	34.88	35.25	34.88	35.25
183	NYSE	VAL	Thu, Dec 3, 1992	34.63	35.38	34.50	35.13
182	NYSE	VAL	Wed, Dec 2, 1992	34.38	35.00	34.25	34.75
181	NYSE	VAL	Tue, Dec 1, 1992	33.75	34.75	33.63	34.38
180	NYSE	VAL	Mon, Nov 30, 1992	34.00	34.00	33.75	34.00
179	NYSE	VAL	Fri, Nov 27, 1992	34.63	34.63	34.00	34.00
178	NYSE	VAL	Wed, Nov 25, 1992	34.38	34.88	34.25	34.88
177	NYSE	VAL	Tue, Nov 24, 1992	34.63	35.00	34.63	34.63
176	NYSE	VAL	Mon, Nov 23, 1992	35.00	35.00	34.38	34.63
175	NYSE	VAL	Fri, Nov 20, 1992	35.75	35.75	35.00	35.25
174	NYSE	VAL	Thu, Nov 19, 1992	36.00	36.00	35.75	35.75
173	NYSE	VAL	Wed, Nov 18, 1992	35.38	35.88	35.38	35.88
172	NYSE	VAL	Tue, Nov 17, 1992	35.75	35.75	35.13	35.38
171	NYSE	VAL	Mon, Nov 16, 1992	35.63	35.63	35.50	35.50
170	NYSE	VAL	Fri, Nov 13, 1992	36.50	36.50	35.75	35.75
169	NYSE	VAL	Thu, Nov 12, 1992	36.00	36.50	36.00	36.50
168	NYSE	VAL	Wed, Nov 11, 1992	35.25	35.88	35.25	35.88
167	NYSE	VAL	Tue, Nov 10, 1992	34.88	35.13	34.88	35.13
166	NYSE	VAL	Mon, Nov 9, 1992	34.50	34.75	34.50	34.63
165	NYSE	VAL	Fri, Nov 6, 1992	34.25	34.50	34.13	34.25
164	NYSE	VAL	Thu, Nov 5, 1992	34.13	34.25	34.00	34.00
163	NYSE	VAL	Wed, Nov 4, 1992	33.63	34.38	33.63	34.38
162	NYSE	VAL	Tue, Nov 3, 1992	32.88	33.63	32.88	33.63
161	NYSE	VAL	Mon, Nov 2, 1992	32.38	32.63	32.13	32.38
160	NYSE	VAL	Fri, Oct 30, 1992	32.00	32.38	32.00	32.13
159	NYSE	VAL	Thu, Oct 29, 1992	31.50	32.00	31.50	32.00
158	NYSE	VAL	Wed, Oct 28, 1992	31.50	31.75	31.50	31.50
157	NYSE	VAL	Tue, Oct 27, 1992	31.88	31.88	31.25	31.25
156	NYSE	VAL	Mon, Oct 26, 1992	31.75	31.75	31.00	31.50
155	NYSE	VAL	Fri, Oct 23, 1992	32.00	32.00	31.38	31.75
154	NYSE	VAL	Thu, Oct 22, 1992	32.50	32.50	32.00	32.00
153	NYSE	VAL	Wed, Oct 21, 1992	31.38	32.75	31.00	32.38
152	NYSE	VAL	Tue, Oct 20, 1992	31.25	31.38	31.00	31.25
151	NYSE	VAL	Mon, Oct 19, 1992	30.75	31.25	30.75	31.25
150	NYSE	VAL	Fri, Oct 16, 1992	31.00	31.00	30.75	30.75
149	NYSE	VAL	Thu, Oct 15, 1992	30.38	30.88	30.25	30.75
148	NYSE	VAL	Wed, Oct 14, 1992	30.13	30.75	30.13	30.63
147	NYSE	VAL	Tue, Oct 13, 1992	29.88	30.38	29.88	30.38
146	NYSE	VAL	Mon, Oct 12, 1992	29.38	29.63	29.38	29.63
145	NYSE	VAL	Fri, Oct 9, 1992	29.25	29.25	29.13	29.13
144	NYSE	VAL	Thu, Oct 8, 1992	29.38	29.38	28.38	29.13
143	NYSE	VAL	Wed, Oct 7, 1992	29.25	29.50	29.25	29.38
142	NYSE	VAL	Tue, Oct 6, 1992	29.50	29.50	29.13	29.13
141	NYSE	VAL	Mon, Oct 5, 1992	29.38	29.38	29.00	29.38
140	NYSE	VAL	Fri, Oct 2, 1992	29.13	29.38	29.00	29.38
139	NYSE	VAL	Thu, Oct 1, 1992	29.38	29.38	29.00	29.00
138	NYSE	VAL	Wed, Sep 30, 1992	29.00	29.13	28.88	29.13
137	NYSE	VAL	Tue, Sep 29, 1992	28.75	29.25	28.75	29.25
136	NYSE	VAL	Mon, Sep 28, 1992	28.50	28.75	28.50	28.75
135	NYSE	VAL	Fri, Sep 25, 1992	29.00	29.00	28.50	28.50
134	NYSE	VAL	Thu, Sep 24, 1992	29.13	29.25	28.88	28.88
133	NYSE	VAL	Wed, Sep 23, 1992	29.50	29.50	29.25	29.25
132	NYSE	VAL	Tue, Sep 22, 1992	29.25	29.50	29.25	29.50
131	NYSE	VAL	Mon, Sep 21, 1992	29.00	29.25	28.75	29.25
130	NYSE	VAL	Fri, Sep 18, 1992	28.75	29.00	28.75	29.00
129	NYSE	VAL	Thu, Sep 17, 1992	28.75	29.00	28.75	29.00
128	NYSE	VAL	Wed, Sep 16, 1992	28.88	29.25	28.88	29.00
127	NYSE	VAL	Tue, Sep 15, 1992	29.50	29.50	29.25	29.25
126	NYSE	VAL	Mon, Sep 14, 1992	29.50	29.50	29.31	29.31
125	NYSE	VAL	Fri, Sep 11, 1992	29.38	29.38	29.13	29.25
124	NYSE	VAL	Thu, Sep 10, 1992	29.50	29.50	29.25	29.38
123	NYSE	VAL	Wed, Sep 9, 1992	29.75	29.75	29.38	29.50
122	NYSE	VAL	Tue, Sep 8, 1992	29.75	29.75	29.63	29.75
121	NYSE	VAL	Fri, Sep 4, 1992	30.00	30.13	30.00	30.13
120	NYSE	VAL	Thu, Sep 3, 1992	29.88	30.00	29.63	29.75
119	NYSE	VAL	Wed, Sep 2, 1992	29.50	29.63	29.38	29.63
118	NYSE	VAL	Tue, Sep 1, 1992	29.38	29.50	29.25	29.25
117	NYSE	VAL	Mon, Aug 31, 1992	30.00	30.13	29.38	29.38
116	NYSE	VAL	Fri, Aug 28, 1992	29.88	30.00	29.75	29.75
115	NYSE	VAL	Thu, Aug 27, 1992	29.50	29.63	29.38	29.63
114	NYSE	VAL	Wed, Aug 26, 1992	29.13	29.88	29.13	29.88
113	NYSE	VAL	Tue, Aug 25, 1992	28.50	29.38	28.38	29.25
112	NYSE	VAL	Mon, Aug 24, 1992	28.50	29.13	28.50	28.50
111	NYSE	VAL	Fri, Aug 21, 1992	28.63	28.88	28.63	28.75
110	NYSE	VAL	Thu, Aug 20, 1992	28.63	28.88	28.50	28.63
109	NYSE	VAL	Wed, Aug 19, 1992	29.00	29.00	28.63	28.88
108	NYSE	VAL	Tue, Aug 18, 1992	29.25	29.25	28.50	28.63
107	NYSE	VAL	Mon, Aug 17, 1992	29.88	29.88	29.13	29.25
106	NYSE	VAL	Fri, Aug 14, 1992	29.25	29.63	29.25	29.63
105	NYSE	VAL	Thu, Aug 13, 1992	29.50	29.50	29.13	29.25
104	NYSE	VAL	Wed, Aug 12, 1992	29.25	29.50	29.25	29.25
103	NYSE	VAL	Tue, Aug 11, 1992	29.38	29.63	29.00	29.25
102	NYSE	VAL	Mon, Aug 10, 1992	30.00	30.00	29.13	29.75
101	NYSE	VAL	Fri, Aug 7, 1992	30.50	30.50	30.13	30.38
100	NYSE	VAL	Thu, Aug 6, 1992	31.38	31.50	30.75	30.75
99	NYSE	VAL	Wed, Aug 5, 1992	31.50	31.50	31.38	31.50
98	NYSE	VAL	Tue, Aug 4, 1992	31.25	31.75	31.25	31.50
97	NYSE	VAL	Mon, Aug 3, 1992	30.75	31.25	30.75	31.13
96	NYSE	VAL	Fri, Jul 31, 1992	30.00	31.00	30.00	30.75
95	NYSE	VAL	Thu, Jul 30, 1992	30.25	30.25	30.00	30.25
94	NYSE	VAL	Wed, Jul 29, 1992	29.38	30.13	28.88	30.13
93	NYSE	VAL	Tue, Jul 28, 1992	28.63	29.13	28.50	29.13
92	NYSE	VAL	Mon, Jul 27, 1992	28.88	29.00	28.63	28.63
91	NYSE	VAL	Fri, Jul 24, 1992	28.50	28.75	28.50	28.75
90	NYSE	VAL	Thu, Jul 23, 1992	29.13	29.13	28.63	28.63
89	NYSE	VAL	Wed, Jul 22, 1992	29.38	29.38	29.00	29.00
88	NYSE	VAL	Tue, Jul 21, 1992	29.50	29.50	29.13	29.38
87	NYSE	VAL	Mon, Jul 20, 1992	29.13	29.50	29.13	29.38
86	NYSE	VAL	Fri, Jul 17, 1992	29.13	29.25	29.00	29.13
85	NYSE	VAL	Thu, Jul 16, 1992	29.50	29.50	29.25	29.25
84	NYSE	VAL	Wed, Jul 15, 1992	30.00	30.00	29.38	29.63
83	NYSE	VAL	Tue, Jul 14, 1992	30.00	30.25	29.75	29.75
82	NYSE	VAL	Mon, Jul 13, 1992	30.00	30.00	29.88	30.00
81	NYSE	VAL	Fri, Jul 10, 1992	30.25	30.38	29.75	30.25
80	NYSE	VAL	Thu, Jul 9, 1992	30.88	30.88	30.38	30.50
79	NYSE	VAL	Wed, Jul 8, 1992	31.38	31.38	31.00	31.00
78	NYSE	VAL	Tue, Jul 7, 1992	30.63	31.38	30.50	31.38
77	NYSE	VAL	Mon, Jul 6, 1992	30.38	31.00	30.25	30.75
76	NYSE	VAL	Thu, Jul 2, 1992	30.38	30.75	30.13	30.25
75	NYSE	VAL	Wed, Jul 1, 1992	30.00	30.13	30.00	30.13
74	NYSE	VAL	Tue, Jun 30, 1992	29.38	29.63	29.13	29.38
73	NYSE	VAL	Mon, Jun 29, 1992	28.75	29.25	28.75	29.25
72	NYSE	VAL	Fri, Jun 26, 1992	29.00	29.00	28.63	28.63
71	NYSE	VAL	Thu, Jun 25, 1992	29.75	29.75	29.25	29.25
70	NYSE	VAL	Wed, Jun 24, 1992	30.38	30.38	29.63	29.88
69	NYSE	VAL	Tue, Jun 23, 1992	30.75	30.75	30.38	30.63
68	NYSE	VAL	Mon, Jun 22, 1992	31.13	31.13	30.75	30.75
67	NYSE	VAL	Fri, Jun 19, 1992	30.75	31.38	30.50	31.38
66	NYSE	VAL	Thu, Jun 18, 1992	31.50	31.50	30.50	30.50
65	NYSE	VAL	Wed, Jun 17, 1992	31.88	32.00	31.75	32.00
64	NYSE	VAL	Tue, Jun 16, 1992	31.88	32.25	31.75	31.75
63	NYSE	VAL	Mon, Jun 15, 1992	31.38	31.63	31.13	31.63
62	NYSE	VAL	Fri, Jun 12, 1992	32.00	32.13	31.50	31.50
61	NYSE	VAL	Thu, Jun 11, 1992	31.38	31.88	31.38	31.75
60	NYSE	VAL	Wed, Jun 10, 1992	31.50	31.63	31.38	31.38
59	NYSE	VAL	Tue, Jun 9, 1992	32.13	32.50	31.50	31.50
58	NYSE	VAL	Mon, Jun 8, 1992	32.00	32.38	31.88	32.38
57	NYSE	VAL	Fri, Jun 5, 1992	32.00	32.25	31.88	31.88
56	NYSE	VAL	Thu, Jun 4, 1992	31.38	31.75	31.38	31.75
55	NYSE	VAL	Wed, Jun 3, 1992	30.88	31.38	30.88	31.25
54	NYSE	VAL	Tue, Jun 2, 1992	31.00	31.13	30.88	30.88
53	NYSE	VAL	Mon, Jun 1, 1992	32.00	32.00	31.00	31.25
52	NYSE	VAL	Fri, May 29, 1992	32.88	33.00	32.13	32.13
51	NYSE	VAL	Thu, May 28, 1992	32.88	33.00	32.63	32.63
50	NYSE	VAL	Wed, May 27, 1992	33.38	33.38	33.00	33.00
49	NYSE	VAL	Tue, May 26, 1992	33.50	33.63	32.75	33.13
48	NYSE	VAL	Fri, May 22, 1992	33.63	33.75	33.63	33.75
47	NYSE	VAL	Thu, May 21, 1992	34.63	34.63	33.38	33.38
46	NYSE	VAL	Wed, May 20, 1992	34.63	34.75	34.50	34.50
45	NYSE	VAL	Tue, May 19, 1992	34.75	34.75	34.63	34.75
44	NYSE	VAL	Mon, May 18, 1992	35.00	35.00	34.25	34.50
43	NYSE	VAL	Fri, May 15, 1992	34.50	35.00	34.50	35.00
42	NYSE	VAL	Thu, May 14, 1992	34.75	34.75	34.38	34.38
41	NYSE	VAL	Wed, May 13, 1992	35.00	35.00	35.00	35.00
40	NYSE	VAL	Tue, May 12, 1992	34.38	35.00	34.38	34.88
39	NYSE	VAL	Mon, May 11, 1992	34.63	34.88	34.50	34.75
38	NYSE	VAL	Fri, May 8, 1992	35.00	35.13	34.38	34.63
37	NYSE	VAL	Thu, May 7, 1992	36.00	36.00	35.00	35.25
36	NYSE	VAL	Wed, May 6, 1992	36.00	36.38	36.00	36.13
35	NYSE	VAL	Tue, May 5, 1992	35.63	36.00	35.63	35.63
34	NYSE	VAL	Mon, May 4, 1992	36.00	36.00	35.63	35.63
33	NYSE	VAL	Fri, May 1, 1992	35.75	36.13	35.75	35.88
32	NYSE	VAL	Thu, Apr 30, 1992	36.13	36.13	35.63	35.88
31	NYSE	VAL	Wed, Apr 29, 1992	34.25	35.38	34.25	35.38
30	NYSE	VAL	Tue, Apr 28, 1992	34.88	34.88	34.25	34.25
29	NYSE	VAL	Mon, Apr 27, 1992	34.50	34.63	34.13	34.63
28	NYSE	VAL	Fri, Apr 24, 1992	34.50	35.00	34.25	34.75
27	NYSE	VAL	Thu, Apr 23, 1992	34.25	34.75	34.25	34.25
26	NYSE	VAL	Wed, Apr 22, 1992	34.63	35.13	34.38	34.38
25	NYSE	VAL	Tue, Apr 21, 1992	34.50	34.88	34.25	34.63
24	NYSE	VAL	Mon, Apr 20, 1992	35.13	35.13	34.25	34.25
23	NYSE	VAL	Thu, Apr 16, 1992	35.25	35.25	35.00	35.00
22	NYSE	VAL	Wed, Apr 15, 1992	35.00	35.38	35.00	35.25
21	NYSE	VAL	Tue, Apr 14, 1992	35.00	35.50	34.88	34.88
20	NYSE	VAL	Mon, Apr 13, 1992	35.13	35.38	35.13	35.38
19	NYSE	VAL	Fri, Apr 10, 1992	35.50	35.50	34.88	35.13
18	NYSE	VAL	Thu, Apr 9, 1992	34.63	35.50	34.63	35.38
17	NYSE	VAL	Wed, Apr 8, 1992	35.13	35.13	34.50	34.63
16	NYSE	VAL	Tue, Apr 7, 1992	35.88	36.13	35.25	35.25
15	NYSE	VAL	Mon, Apr 6, 1992	36.00	36.00	35.63	35.63
14	NYSE	VAL	Fri, Apr 3, 1992	35.63	36.13	35.63	36.00
13	NYSE	VAL	Thu, Apr 2, 1992	35.25	35.88	35.25	35.88
12	NYSE	VAL	Wed, Apr 1, 1992	35.25	35.38	35.25	35.25
11	NYSE	VAL	Tue, Mar 31, 1992	36.00	36.13	35.50	35.75
10	NYSE	VAL	Mon, Mar 30, 1992	36.00	36.25	36.00	36.13
9	NYSE	VAL	Fri, Mar 27, 1992	71.50	71.75	71.13	71.75
8	NYSE	VAL	Thu, Mar 26, 1992	71.38	71.88	71.38	71.50
7	NYSE	VAL	Wed, Mar 25, 1992	70.75	71.50	70.75	71.00
6	NYSE	VAL	Tue, Mar 24, 1992	70.50	71.25	70.50	71.00
5	NYSE	VAL	Mon, Mar 23, 1992	70.50	70.50	70.00	70.00
4	NYSE	VAL	Fri, Mar 20, 1992	70.25	70.50	69.50	70.25
3	NYSE	VAL	Thu, Mar 19, 1992	70.25	71.00	69.25	70.25
2	NYSE	VAL	Wed, Mar 18, 1992	69.88	70.00	69.75	69.75
1	NYSE	VAL	Tue, Mar 17, 1992	68.75	69.88	68.75	69.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Valaris Ltd NYSE:VAL Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024