Vanguard Small-Cap ETF AMEX:VB Historical Prices

Below are the 5060 trading days of historical prices for VB.

#	Exchange	Symbol	Date	Open	High	Low	Close
5060	AMEX	VB	Thu, Mar 7, 2024	222.68	223.91	222.59	223.15
5059	AMEX	VB	Wed, Mar 6, 2024	222.15	222.40	220.66	221.52
5058	AMEX	VB	Tue, Mar 5, 2024	220.49	221.79	219.31	220.03
5057	AMEX	VB	Mon, Mar 4, 2024	222.29	222.94	221.50	221.69
5056	AMEX	VB	Fri, Mar 1, 2024	220.12	221.43	218.60	221.29
5055	AMEX	VB	Thu, Feb 29, 2024	220.00	220.90	218.27	219.56
5054	AMEX	VB	Wed, Feb 28, 2024	217.61	218.99	217.19	218.12
5053	AMEX	VB	Tue, Feb 27, 2024	218.51	218.91	217.84	218.77
5052	AMEX	VB	Mon, Feb 26, 2024	216.53	217.87	215.96	216.95
5051	AMEX	VB	Fri, Feb 23, 2024	216.29	217.49	215.62	216.71
5050	AMEX	VB	Thu, Feb 22, 2024	215.31	216.41	214.49	216.01
5049	AMEX	VB	Wed, Feb 21, 2024	213.41	213.96	212.27	213.75
5048	AMEX	VB	Tue, Feb 20, 2024	214.09	214.64	213.49	214.40
5047	AMEX	VB	Fri, Feb 16, 2024	216.50	218.27	215.87	216.19
5046	AMEX	VB	Thu, Feb 15, 2024	215.58	218.36	215.58	218.20
5045	AMEX	VB	Wed, Feb 14, 2024	212.85	214.62	211.51	214.17
5044	AMEX	VB	Tue, Feb 13, 2024	210.79	212.38	208.65	210.18
5043	AMEX	VB	Mon, Feb 12, 2024	214.63	217.36	214.33	216.52
5042	AMEX	VB	Fri, Feb 9, 2024	212.93	214.26	212.10	214.13
5041	AMEX	VB	Thu, Feb 8, 2024	209.86	212.27	209.41	212.15
5040	AMEX	VB	Wed, Feb 7, 2024	209.94	210.57	208.11	209.64
5039	AMEX	VB	Tue, Feb 6, 2024	207.82	209.15	207.15	209.06
5038	AMEX	VB	Mon, Feb 5, 2024	208.62	208.62	205.93	207.67
5037	AMEX	VB	Fri, Feb 2, 2024	208.83	211.21	207.53	210.19
5036	AMEX	VB	Thu, Feb 1, 2024	208.86	210.46	206.36	210.41
5035	AMEX	VB	Wed, Jan 31, 2024	211.40	212.57	207.45	207.58
5034	AMEX	VB	Tue, Jan 30, 2024	212.25	212.83	211.46	212.03
5033	AMEX	VB	Mon, Jan 29, 2024	210.40	213.05	209.66	213.05
5032	AMEX	VB	Fri, Jan 26, 2024	210.65	211.80	209.82	210.24
5031	AMEX	VB	Thu, Jan 25, 2024	210.21	211.20	208.49	209.83
5030	AMEX	VB	Wed, Jan 24, 2024	212.00	212.42	208.12	208.29
5029	AMEX	VB	Tue, Jan 23, 2024	211.95	212.46	209.07	209.92
5028	AMEX	VB	Mon, Jan 22, 2024	208.99	211.34	208.99	210.66
5027	AMEX	VB	Fri, Jan 19, 2024	206.48	207.92	204.44	207.71
5026	AMEX	VB	Thu, Jan 18, 2024	205.40	205.71	203.33	205.65
5025	AMEX	VB	Wed, Jan 17, 2024	203.25	204.70	202.66	204.00
5024	AMEX	VB	Tue, Jan 16, 2024	205.86	206.55	204.63	205.65
5023	AMEX	VB	Fri, Jan 12, 2024	209.68	210.60	206.99	207.39
5022	AMEX	VB	Thu, Jan 11, 2024	208.50	208.80	205.87	207.99
5021	AMEX	VB	Wed, Jan 10, 2024	208.85	209.38	207.28	209.07
5020	AMEX	VB	Tue, Jan 9, 2024	208.06	209.47	207.45	208.60
5019	AMEX	VB	Mon, Jan 8, 2024	206.78	210.14	205.94	210.14
5018	AMEX	VB	Fri, Jan 5, 2024	205.53	208.36	204.72	206.87
5017	AMEX	VB	Thu, Jan 4, 2024	206.69	207.71	206.22	206.42
5016	AMEX	VB	Wed, Jan 3, 2024	209.98	210.03	206.44	206.65
5015	AMEX	VB	Tue, Jan 2, 2024	211.82	213.55	210.91	211.91
5014	AMEX	VB	Fri, Dec 29, 2023	215.17	215.87	213.21	213.33
5013	AMEX	VB	Thu, Dec 28, 2023	215.08	216.47	215.00	215.72
5012	AMEX	VB	Wed, Dec 27, 2023	216.15	216.57	215.04	215.90
5011	AMEX	VB	Tue, Dec 26, 2023	214.12	216.10	213.77	215.47
5010	AMEX	VB	Fri, Dec 22, 2023	213.17	214.90	212.46	213.81
5009	AMEX	VB	Thu, Dec 21, 2023	211.49	212.45	210.20	212.39
5008	AMEX	VB	Wed, Dec 20, 2023	213.71	215.30	210.06	209.19
5007	AMEX	VB	Tue, Dec 19, 2023	212.17	214.36	211.75	214.22
5006	AMEX	VB	Mon, Dec 18, 2023	211.60	211.95	210.30	210.96
5005	AMEX	VB	Fri, Dec 15, 2023	213.02	213.02	209.86	210.74
5004	AMEX	VB	Thu, Dec 14, 2023	210.47	213.49	210.19	212.49
5003	AMEX	VB	Wed, Dec 13, 2023	201.46	207.34	200.45	207.34
5002	AMEX	VB	Tue, Dec 12, 2023	201.40	202.22	200.12	201.46
5001	AMEX	VB	Mon, Dec 11, 2023	200.59	201.77	200.10	201.61
5000	AMEX	VB	Fri, Dec 8, 2023	199.30	201.41	199.03	200.60
4999	AMEX	VB	Thu, Dec 7, 2023	198.63	199.52	197.76	199.47
4998	AMEX	VB	Wed, Dec 6, 2023	199.82	201.75	198.09	198.35
4997	AMEX	VB	Tue, Dec 5, 2023	200.29	200.48	198.16	198.64
4996	AMEX	VB	Mon, Dec 4, 2023	198.60	201.40	198.60	201.31
4995	AMEX	VB	Fri, Dec 1, 2023	194.29	199.90	193.62	199.76
4994	AMEX	VB	Thu, Nov 30, 2023	194.09	194.77	193.05	194.43
4993	AMEX	VB	Wed, Nov 29, 2023	193.78	195.64	193.06	193.33
4992	AMEX	VB	Tue, Nov 28, 2023	192.81	193.50	191.50	192.10
4991	AMEX	VB	Mon, Nov 27, 2023	192.46	193.39	191.49	192.89
4990	AMEX	VB	Fri, Nov 24, 2023	192.10	193.57	191.66	193.33
4989	AMEX	VB	Wed, Nov 22, 2023	192.21	193.04	191.54	192.35
4988	AMEX	VB	Tue, Nov 21, 2023	191.83	192.14	191.00	191.15
4987	AMEX	VB	Mon, Nov 20, 2023	191.81	193.04	190.99	192.78
4986	AMEX	VB	Fri, Nov 17, 2023	191.29	192.05	190.83	191.80
4985	AMEX	VB	Thu, Nov 16, 2023	191.42	192.18	189.06	189.90
4984	AMEX	VB	Wed, Nov 15, 2023	191.71	194.71	191.45	192.29
4983	AMEX	VB	Tue, Nov 14, 2023	187.49	191.67	187.30	191.39
4982	AMEX	VB	Mon, Nov 13, 2023	182.71	183.79	181.96	183.19
4981	AMEX	VB	Fri, Nov 10, 2023	182.02	183.57	180.92	183.42
4980	AMEX	VB	Thu, Nov 9, 2023	184.91	184.91	181.06	181.34
4979	AMEX	VB	Wed, Nov 8, 2023	185.00	185.55	183.25	183.87
4978	AMEX	VB	Tue, Nov 7, 2023	184.81	185.70	183.84	185.02
4977	AMEX	VB	Mon, Nov 6, 2023	187.62	187.80	184.44	185.29
4976	AMEX	VB	Fri, Nov 3, 2023	185.54	188.36	185.54	187.37
4975	AMEX	VB	Thu, Nov 2, 2023	181.23	183.21	180.93	183.09
4974	AMEX	VB	Wed, Nov 1, 2023	178.00	178.96	176.50	178.96
4973	AMEX	VB	Tue, Oct 31, 2023	176.88	178.33	176.18	178.05
4972	AMEX	VB	Mon, Oct 30, 2023	176.86	177.81	175.02	176.54
4971	AMEX	VB	Fri, Oct 27, 2023	178.14	178.22	174.84	175.26
4970	AMEX	VB	Thu, Oct 26, 2023	177.29	178.91	176.54	177.48
4969	AMEX	VB	Wed, Oct 25, 2023	178.64	179.28	176.58	176.81
4968	AMEX	VB	Tue, Oct 24, 2023	180.12	181.30	179.04	180.04
4967	AMEX	VB	Mon, Oct 23, 2023	179.20	181.08	178.26	178.69
4966	AMEX	VB	Fri, Oct 20, 2023	182.54	182.76	180.13	180.15
4965	AMEX	VB	Thu, Oct 19, 2023	184.98	186.14	182.06	182.36
4964	AMEX	VB	Wed, Oct 18, 2023	188.10	188.10	185.06	185.34
4963	AMEX	VB	Tue, Oct 17, 2023	186.43	190.84	186.39	189.50
4962	AMEX	VB	Mon, Oct 16, 2023	185.59	187.56	185.15	187.23
4961	AMEX	VB	Fri, Oct 13, 2023	186.11	186.29	183.49	184.18
4960	AMEX	VB	Thu, Oct 12, 2023	189.71	189.71	184.42	185.61
4959	AMEX	VB	Wed, Oct 11, 2023	189.32	190.32	187.94	189.36
4958	AMEX	VB	Tue, Oct 10, 2023	187.64	190.10	187.51	188.96
4957	AMEX	VB	Mon, Oct 9, 2023	184.41	187.37	184.19	186.81
4956	AMEX	VB	Fri, Oct 6, 2023	182.82	186.55	182.02	185.51
4955	AMEX	VB	Thu, Oct 5, 2023	183.76	184.42	182.59	183.83
4954	AMEX	VB	Wed, Oct 4, 2023	183.54	184.25	181.55	183.99
4953	AMEX	VB	Tue, Oct 3, 2023	185.37	186.00	182.39	183.16
4952	AMEX	VB	Mon, Oct 2, 2023	188.58	189.10	185.66	186.56
4951	AMEX	VB	Fri, Sep 29, 2023	191.33	191.57	188.69	189.07
4950	AMEX	VB	Thu, Sep 28, 2023	187.92	190.54	187.50	189.56
4949	AMEX	VB	Wed, Sep 27, 2023	187.57	188.59	186.18	187.66
4948	AMEX	VB	Tue, Sep 26, 2023	188.00	188.96	186.19	186.24
4947	AMEX	VB	Mon, Sep 25, 2023	187.18	189.36	187.16	189.03
4946	AMEX	VB	Fri, Sep 22, 2023	189.44	189.93	188.07	188.10
4945	AMEX	VB	Thu, Sep 21, 2023	191.19	191.19	188.57	188.57
4944	AMEX	VB	Wed, Sep 20, 2023	195.33	196.17	192.94	192.23
4943	AMEX	VB	Tue, Sep 19, 2023	195.15	195.70	193.58	194.38
4942	AMEX	VB	Mon, Sep 18, 2023	195.61	195.89	194.62	195.14
4941	AMEX	VB	Fri, Sep 15, 2023	196.78	196.84	194.90	195.73
4940	AMEX	VB	Thu, Sep 14, 2023	196.85	197.87	196.31	197.45
4939	AMEX	VB	Wed, Sep 13, 2023	196.82	196.82	194.43	195.09
4938	AMEX	VB	Tue, Sep 12, 2023	196.03	197.63	196.03	196.55
4937	AMEX	VB	Mon, Sep 11, 2023	197.44	197.99	196.35	196.59
4936	AMEX	VB	Fri, Sep 8, 2023	196.91	197.14	195.89	196.26
4935	AMEX	VB	Thu, Sep 7, 2023	197.08	197.40	195.80	196.70
4934	AMEX	VB	Wed, Sep 6, 2023	199.03	200.19	197.29	198.28
4933	AMEX	VB	Tue, Sep 5, 2023	201.88	202.29	198.90	198.90
4932	AMEX	VB	Fri, Sep 1, 2023	202.55	203.69	202.29	202.99
4931	AMEX	VB	Thu, Aug 31, 2023	201.38	202.22	200.98	201.03
4930	AMEX	VB	Wed, Aug 30, 2023	199.85	201.58	199.46	201.05
4929	AMEX	VB	Tue, Aug 29, 2023	197.05	200.11	196.20	200.11
4928	AMEX	VB	Mon, Aug 28, 2023	196.48	198.09	196.47	197.15
4927	AMEX	VB	Fri, Aug 25, 2023	195.39	196.45	193.29	195.47
4926	AMEX	VB	Thu, Aug 24, 2023	196.53	197.69	194.55	194.63
4925	AMEX	VB	Wed, Aug 23, 2023	195.00	197.05	194.35	197.03
4924	AMEX	VB	Tue, Aug 22, 2023	195.99	196.60	194.32	194.76
4923	AMEX	VB	Mon, Aug 21, 2023	195.67	196.31	194.07	195.49
4922	AMEX	VB	Fri, Aug 18, 2023	193.29	196.00	193.02	195.58
4921	AMEX	VB	Thu, Aug 17, 2023	197.90	198.09	194.64	194.64
4920	AMEX	VB	Wed, Aug 16, 2023	199.17	200.12	197.23	197.26
4919	AMEX	VB	Tue, Aug 15, 2023	200.96	200.96	199.22	199.37
4918	AMEX	VB	Mon, Aug 14, 2023	201.30	202.07	200.07	202.07
4917	AMEX	VB	Fri, Aug 11, 2023	201.02	202.61	200.76	201.92
4916	AMEX	VB	Thu, Aug 10, 2023	203.11	204.72	200.94	201.78
4915	AMEX	VB	Wed, Aug 9, 2023	203.78	203.86	201.70	202.29
4914	AMEX	VB	Tue, Aug 8, 2023	202.69	203.74	201.17	203.57
4913	AMEX	VB	Mon, Aug 7, 2023	204.69	205.27	203.62	205.09
4912	AMEX	VB	Fri, Aug 4, 2023	205.04	206.42	203.91	204.17
4911	AMEX	VB	Thu, Aug 3, 2023	204.37	205.25	203.01	204.44
4910	AMEX	VB	Wed, Aug 2, 2023	206.02	206.20	204.19	205.07
4909	AMEX	VB	Tue, Aug 1, 2023	207.36	208.14	206.44	207.94
4908	AMEX	VB	Mon, Jul 31, 2023	207.97	208.87	207.69	208.75
4907	AMEX	VB	Fri, Jul 28, 2023	206.53	207.35	206.15	207.08
4906	AMEX	VB	Thu, Jul 27, 2023	208.61	208.65	204.03	204.62
4905	AMEX	VB	Wed, Jul 26, 2023	205.89	207.75	205.39	207.20
4904	AMEX	VB	Tue, Jul 25, 2023	205.55	207.04	205.32	206.00
4903	AMEX	VB	Mon, Jul 24, 2023	205.74	207.17	205.10	205.77
4902	AMEX	VB	Fri, Jul 21, 2023	207.18	207.18	205.34	205.62
4901	AMEX	VB	Thu, Jul 20, 2023	207.65	207.65	205.31	206.11
4900	AMEX	VB	Wed, Jul 19, 2023	207.62	208.15	206.63	207.47
4899	AMEX	VB	Tue, Jul 18, 2023	205.09	207.07	204.76	206.69
4898	AMEX	VB	Mon, Jul 17, 2023	203.00	205.29	202.57	204.76
4897	AMEX	VB	Fri, Jul 14, 2023	205.41	205.41	202.37	203.34
4896	AMEX	VB	Thu, Jul 13, 2023	204.93	205.69	204.05	205.45
4895	AMEX	VB	Wed, Jul 12, 2023	205.01	205.32	203.73	204.05
4894	AMEX	VB	Tue, Jul 11, 2023	200.73	202.65	200.34	202.40
4893	AMEX	VB	Mon, Jul 10, 2023	196.63	200.02	196.63	199.98
4892	AMEX	VB	Fri, Jul 7, 2023	195.46	198.74	195.20	197.07
4891	AMEX	VB	Thu, Jul 6, 2023	195.53	195.90	193.10	195.19
4890	AMEX	VB	Wed, Jul 5, 2023	198.73	198.73	197.14	197.70
4889	AMEX	VB	Mon, Jul 3, 2023	198.63	200.11	198.63	199.66
4888	AMEX	VB	Fri, Jun 30, 2023	199.09	199.66	198.27	198.89
4887	AMEX	VB	Thu, Jun 29, 2023	195.99	197.82	195.56	197.76
4886	AMEX	VB	Wed, Jun 28, 2023	194.75	195.61	193.62	195.49
4885	AMEX	VB	Tue, Jun 27, 2023	192.01	195.35	191.56	194.96
4884	AMEX	VB	Mon, Jun 26, 2023	190.95	193.00	190.90	191.67
4883	AMEX	VB	Fri, Jun 23, 2023	191.30	192.23	190.44	190.61
4882	AMEX	VB	Thu, Jun 22, 2023	194.87	194.87	193.00	193.22
4881	AMEX	VB	Wed, Jun 21, 2023	195.12	196.23	194.40	195.33
4880	AMEX	VB	Tue, Jun 20, 2023	196.23	196.44	194.73	195.86
4879	AMEX	VB	Fri, Jun 16, 2023	198.98	199.26	196.33	197.14
4878	AMEX	VB	Thu, Jun 15, 2023	195.42	198.31	195.42	198.20
4877	AMEX	VB	Wed, Jun 14, 2023	198.24	199.14	194.88	196.32
4876	AMEX	VB	Tue, Jun 13, 2023	196.29	198.35	195.87	197.75
4875	AMEX	VB	Mon, Jun 12, 2023	194.39	195.76	193.47	195.28
4874	AMEX	VB	Fri, Jun 9, 2023	195.38	195.65	193.58	194.21
4873	AMEX	VB	Thu, Jun 8, 2023	195.45	195.80	193.69	195.34
4872	AMEX	VB	Wed, Jun 7, 2023	194.00	196.42	194.00	195.95
4871	AMEX	VB	Tue, Jun 6, 2023	189.00	193.72	189.00	193.19
4870	AMEX	VB	Mon, Jun 5, 2023	190.34	190.30	188.17	191.21
4869	AMEX	VB	Fri, Jun 2, 2023	187.54	191.35	187.23	191.21
4868	AMEX	VB	Thu, Jun 1, 2023	183.86	185.98	182.74	185.42
4867	AMEX	VB	Wed, May 31, 2023	184.81	185.80	182.32	183.62
4866	AMEX	VB	Tue, May 30, 2023	186.68	187.28	184.87	185.70
4865	AMEX	VB	Fri, May 26, 2023	184.18	186.11	184.01	185.82
4864	AMEX	VB	Thu, May 25, 2023	184.73	185.20	182.38	183.92
4863	AMEX	VB	Wed, May 24, 2023	185.66	185.86	183.75	184.58
4862	AMEX	VB	Tue, May 23, 2023	187.63	189.57	186.64	186.71
4861	AMEX	VB	Mon, May 22, 2023	187.05	188.99	186.45	188.27
4860	AMEX	VB	Fri, May 19, 2023	189.09	189.23	185.93	186.64
4859	AMEX	VB	Thu, May 18, 2023	185.90	188.35	185.46	188.14
4858	AMEX	VB	Wed, May 17, 2023	183.89	186.72	183.15	186.41
4857	AMEX	VB	Tue, May 16, 2023	184.76	184.85	182.99	182.99
4856	AMEX	VB	Mon, May 15, 2023	184.09	186.49	183.90	185.87
4855	AMEX	VB	Fri, May 12, 2023	184.65	185.17	182.45	183.75
4854	AMEX	VB	Thu, May 11, 2023	184.19	184.75	182.95	183.92
4853	AMEX	VB	Wed, May 10, 2023	186.89	186.89	183.23	185.04
4852	AMEX	VB	Tue, May 9, 2023	184.04	185.34	183.41	184.63
4851	AMEX	VB	Mon, May 8, 2023	186.27	186.50	184.36	185.11
4850	AMEX	VB	Fri, May 5, 2023	183.82	185.89	183.75	185.40
4849	AMEX	VB	Thu, May 4, 2023	182.99	183.36	180.17	181.26
4848	AMEX	VB	Wed, May 3, 2023	184.35	187.29	183.81	183.93
4847	AMEX	VB	Tue, May 2, 2023	186.43	186.43	181.92	184.00
4846	AMEX	VB	Mon, May 1, 2023	187.01	188.96	186.94	187.39
4845	AMEX	VB	Fri, Apr 28, 2023	185.03	187.66	185.00	187.31
4844	AMEX	VB	Thu, Apr 27, 2023	183.41	185.67	182.55	185.49
4843	AMEX	VB	Wed, Apr 26, 2023	184.16	184.78	182.39	182.77
4842	AMEX	VB	Tue, Apr 25, 2023	187.17	187.29	184.28	184.36
4841	AMEX	VB	Mon, Apr 24, 2023	188.53	189.41	187.52	188.47
4840	AMEX	VB	Fri, Apr 21, 2023	188.76	189.00	187.24	188.76
4839	AMEX	VB	Thu, Apr 20, 2023	188.26	189.62	187.90	188.64
4838	AMEX	VB	Wed, Apr 19, 2023	188.42	189.97	187.91	189.61
4837	AMEX	VB	Tue, Apr 18, 2023	190.30	190.51	188.38	189.28
4836	AMEX	VB	Mon, Apr 17, 2023	188.20	189.53	187.82	189.51
4835	AMEX	VB	Fri, Apr 14, 2023	189.05	190.18	186.61	187.84
4834	AMEX	VB	Thu, Apr 13, 2023	187.83	189.44	187.15	189.06
4833	AMEX	VB	Wed, Apr 12, 2023	190.08	190.29	187.00	187.21
4832	AMEX	VB	Tue, Apr 11, 2023	187.71	189.33	187.31	188.47
4831	AMEX	VB	Mon, Apr 10, 2023	184.06	186.92	183.80	186.87
4830	AMEX	VB	Thu, Apr 6, 2023	184.52	185.31	183.56	184.80
4829	AMEX	VB	Wed, Apr 5, 2023	185.42	185.80	183.53	184.74
4828	AMEX	VB	Tue, Apr 4, 2023	190.10	190.10	185.25	186.32
4827	AMEX	VB	Mon, Apr 3, 2023	189.77	190.50	187.75	189.47
4826	AMEX	VB	Fri, Mar 31, 2023	187.11	189.64	187.04	189.56
4825	AMEX	VB	Thu, Mar 30, 2023	187.12	187.77	185.36	185.86
4824	AMEX	VB	Wed, Mar 29, 2023	184.95	185.64	183.95	185.60
4823	AMEX	VB	Tue, Mar 28, 2023	182.77	183.97	182.17	183.15
4822	AMEX	VB	Mon, Mar 27, 2023	183.27	183.93	181.56	182.89
4821	AMEX	VB	Fri, Mar 24, 2023	178.22	181.17	176.76	180.94
4820	AMEX	VB	Thu, Mar 23, 2023	181.76	183.88	178.14	179.51
4819	AMEX	VB	Wed, Mar 22, 2023	186.10	186.52	181.00	180.25
4818	AMEX	VB	Tue, Mar 21, 2023	185.66	186.76	185.21	186.06
4817	AMEX	VB	Mon, Mar 20, 2023	181.66	184.10	181.13	182.63
4816	AMEX	VB	Fri, Mar 17, 2023	183.06	183.06	179.44	180.17
4815	AMEX	VB	Thu, Mar 16, 2023	180.59	185.33	179.17	184.46
4814	AMEX	VB	Wed, Mar 15, 2023	181.73	182.35	178.85	181.92
4813	AMEX	VB	Tue, Mar 14, 2023	187.16	188.03	183.55	185.48
4812	AMEX	VB	Mon, Mar 13, 2023	181.95	185.58	180.06	182.35
4811	AMEX	VB	Fri, Mar 10, 2023	190.97	190.97	184.12	185.81
4810	AMEX	VB	Thu, Mar 9, 2023	196.87	197.43	191.40	191.51
4809	AMEX	VB	Wed, Mar 8, 2023	197.02	197.55	195.37	196.73
4808	AMEX	VB	Tue, Mar 7, 2023	199.02	199.57	196.35	196.72
4807	AMEX	VB	Mon, Mar 6, 2023	201.60	202.03	198.55	199.13
4806	AMEX	VB	Fri, Mar 3, 2023	199.59	201.99	198.88	201.68
4805	AMEX	VB	Thu, Mar 2, 2023	196.69	199.15	195.75	198.88
4804	AMEX	VB	Wed, Mar 1, 2023	197.28	198.69	196.85	197.88
4803	AMEX	VB	Tue, Feb 28, 2023	197.56	199.22	197.44	197.52
4802	AMEX	VB	Mon, Feb 27, 2023	198.77	199.81	197.10	197.43
4801	AMEX	VB	Fri, Feb 24, 2023	196.47	197.51	195.24	197.13
4800	AMEX	VB	Thu, Feb 23, 2023	199.26	200.21	196.38	198.78
4799	AMEX	VB	Wed, Feb 22, 2023	197.88	199.22	197.19	198.00
4798	AMEX	VB	Tue, Feb 21, 2023	200.44	200.93	197.13	197.30
4797	AMEX	VB	Fri, Feb 17, 2023	202.55	202.99	200.97	202.74
4796	AMEX	VB	Thu, Feb 16, 2023	202.61	205.31	201.76	202.96
4795	AMEX	VB	Wed, Feb 15, 2023	202.06	205.18	201.71	205.13
4794	AMEX	VB	Tue, Feb 14, 2023	201.71	204.48	200.75	203.15
4793	AMEX	VB	Mon, Feb 13, 2023	200.71	203.14	200.00	202.97
4792	AMEX	VB	Fri, Feb 10, 2023	199.68	200.80	198.96	200.60
4791	AMEX	VB	Thu, Feb 9, 2023	204.77	205.48	199.97	200.55
4790	AMEX	VB	Wed, Feb 8, 2023	204.70	205.55	202.80	203.24
4789	AMEX	VB	Tue, Feb 7, 2023	203.59	206.30	201.93	205.80
4788	AMEX	VB	Mon, Feb 6, 2023	205.56	206.00	203.53	204.06
4787	AMEX	VB	Fri, Feb 3, 2023	206.16	209.02	206.12	206.86
4786	AMEX	VB	Thu, Feb 2, 2023	207.00	210.00	206.75	208.76
4785	AMEX	VB	Wed, Feb 1, 2023	201.77	206.95	200.84	205.42
4784	AMEX	VB	Tue, Jan 31, 2023	197.84	202.18	197.84	202.18
4783	AMEX	VB	Mon, Jan 30, 2023	198.34	200.07	197.22	197.28
4782	AMEX	VB	Fri, Jan 27, 2023	198.27	200.68	197.78	199.91
4781	AMEX	VB	Thu, Jan 26, 2023	198.41	199.25	196.31	198.74
4780	AMEX	VB	Wed, Jan 25, 2023	195.09	197.06	193.64	196.99
4779	AMEX	VB	Tue, Jan 24, 2023	196.37	197.60	195.65	196.62
4778	AMEX	VB	Mon, Jan 23, 2023	195.10	197.99	194.51	197.46
4777	AMEX	VB	Fri, Jan 20, 2023	192.26	194.73	190.91	194.71
4776	AMEX	VB	Thu, Jan 19, 2023	191.95	192.56	190.13	191.19
4775	AMEX	VB	Wed, Jan 18, 2023	197.10	198.22	193.29	193.32
4774	AMEX	VB	Tue, Jan 17, 2023	195.78	197.07	195.43	196.03
4773	AMEX	VB	Fri, Jan 13, 2023	193.89	196.43	193.54	196.18
4772	AMEX	VB	Thu, Jan 12, 2023	193.69	195.43	191.93	195.28
4771	AMEX	VB	Wed, Jan 11, 2023	191.00	192.98	190.70	192.91
4770	AMEX	VB	Tue, Jan 10, 2023	187.69	190.23	187.12	190.17
4769	AMEX	VB	Mon, Jan 9, 2023	188.85	190.21	187.75	188.00
4768	AMEX	VB	Fri, Jan 6, 2023	185.00	187.86	183.64	187.42
4767	AMEX	VB	Thu, Jan 5, 2023	184.14	184.37	182.07	183.28
4766	AMEX	VB	Wed, Jan 4, 2023	183.56	186.23	183.56	185.28
4765	AMEX	VB	Tue, Jan 3, 2023	185.00	186.21	181.11	182.50
4764	AMEX	VB	Fri, Dec 30, 2022	182.22	183.73	181.81	183.54
4763	AMEX	VB	Thu, Dec 29, 2022	181.18	184.57	180.93	184.02
4762	AMEX	VB	Wed, Dec 28, 2022	183.42	183.80	179.94	179.99
4761	AMEX	VB	Tue, Dec 27, 2022	183.63	184.10	182.18	183.04
4760	AMEX	VB	Fri, Dec 23, 2022	182.72	183.67	181.31	183.64
4759	AMEX	VB	Thu, Dec 22, 2022	183.52	183.52	179.53	182.66
4758	AMEX	VB	Wed, Dec 21, 2022	184.44	186.53	184.25	184.94
4757	AMEX	VB	Tue, Dec 20, 2022	181.82	183.70	181.10	182.80
4756	AMEX	VB	Mon, Dec 19, 2022	184.59	184.89	181.26	181.96
4755	AMEX	VB	Fri, Dec 16, 2022	184.66	185.62	182.73	184.36
4754	AMEX	VB	Thu, Dec 15, 2022	188.21	188.97	185.70	186.24
4753	AMEX	VB	Wed, Dec 14, 2022	191.42	193.13	189.30	190.71
4752	AMEX	VB	Tue, Dec 13, 2022	195.79	196.38	190.25	191.62
4751	AMEX	VB	Mon, Dec 12, 2022	188.27	190.30	187.32	190.15
4750	AMEX	VB	Fri, Dec 9, 2022	188.58	189.73	187.58	187.66
4749	AMEX	VB	Thu, Dec 8, 2022	189.24	191.15	188.52	189.44
4748	AMEX	VB	Wed, Dec 7, 2022	188.36	189.97	187.59	188.12
4747	AMEX	VB	Tue, Dec 6, 2022	191.23	191.58	187.29	188.63
4746	AMEX	VB	Mon, Dec 5, 2022	195.51	195.51	190.76	191.40
4745	AMEX	VB	Fri, Dec 2, 2022	193.79	197.43	193.46	196.57
4744	AMEX	VB	Thu, Dec 1, 2022	196.75	198.12	195.14	196.17
4743	AMEX	VB	Wed, Nov 30, 2022	191.74	196.18	189.55	196.09
4742	AMEX	VB	Tue, Nov 29, 2022	190.79	192.34	190.79	191.20
4741	AMEX	VB	Mon, Nov 28, 2022	192.69	193.65	190.00	190.47
4740	AMEX	VB	Fri, Nov 25, 2022	193.45	194.73	193.36	194.58
4739	AMEX	VB	Wed, Nov 23, 2022	193.07	194.28	192.22	193.49
4738	AMEX	VB	Tue, Nov 22, 2022	191.54	193.08	190.57	192.94
4737	AMEX	VB	Mon, Nov 21, 2022	190.17	190.71	189.12	190.29
4736	AMEX	VB	Fri, Nov 18, 2022	192.38	192.38	189.44	191.00
4735	AMEX	VB	Thu, Nov 17, 2022	188.65	190.07	187.75	189.87
4734	AMEX	VB	Wed, Nov 16, 2022	193.68	193.89	191.10	191.52
4733	AMEX	VB	Tue, Nov 15, 2022	195.10	196.50	193.50	194.97
4732	AMEX	VB	Mon, Nov 14, 2022	193.27	194.90	191.91	191.95
4731	AMEX	VB	Fri, Nov 11, 2022	193.06	195.70	192.85	194.30
4730	AMEX	VB	Thu, Nov 10, 2022	188.14	192.48	187.85	192.27
4729	AMEX	VB	Wed, Nov 9, 2022	183.76	184.84	180.68	181.07
4728	AMEX	VB	Tue, Nov 8, 2022	185.81	187.80	183.36	185.53
4727	AMEX	VB	Mon, Nov 7, 2022	184.79	185.63	183.00	185.15
4726	AMEX	VB	Fri, Nov 4, 2022	184.20	185.36	180.68	183.72
4725	AMEX	VB	Thu, Nov 3, 2022	180.18	183.13	178.79	181.68
4724	AMEX	VB	Wed, Nov 2, 2022	187.66	189.55	182.41	182.49
4723	AMEX	VB	Tue, Nov 1, 2022	190.02	190.21	187.64	188.48
4722	AMEX	VB	Mon, Oct 31, 2022	187.14	188.94	186.44	187.84
4721	AMEX	VB	Fri, Oct 28, 2022	184.94	188.13	183.76	187.94
4720	AMEX	VB	Thu, Oct 27, 2022	185.69	187.19	184.21	184.58
4719	AMEX	VB	Wed, Oct 26, 2022	184.12	187.32	183.82	184.27
4718	AMEX	VB	Tue, Oct 25, 2022	179.19	184.11	179.19	183.82
4717	AMEX	VB	Mon, Oct 24, 2022	178.77	179.44	176.86	179.04
4716	AMEX	VB	Fri, Oct 21, 2022	174.96	178.45	173.43	178.12
4715	AMEX	VB	Thu, Oct 20, 2022	177.16	179.14	174.09	174.63
4714	AMEX	VB	Wed, Oct 19, 2022	178.74	179.48	175.33	176.92
4713	AMEX	VB	Tue, Oct 18, 2022	181.17	182.99	178.75	180.37
4712	AMEX	VB	Mon, Oct 17, 2022	175.97	178.42	175.97	177.64
4711	AMEX	VB	Fri, Oct 14, 2022	178.70	179.80	172.59	172.82
4710	AMEX	VB	Thu, Oct 13, 2022	170.29	178.22	168.65	177.30
4709	AMEX	VB	Wed, Oct 12, 2022	174.55	174.85	172.36	173.59
4708	AMEX	VB	Tue, Oct 11, 2022	173.71	176.80	171.69	174.50
4707	AMEX	VB	Mon, Oct 10, 2022	176.21	176.57	173.36	174.58
4706	AMEX	VB	Fri, Oct 7, 2022	178.56	179.15	174.80	175.70
4705	AMEX	VB	Thu, Oct 6, 2022	180.83	183.31	179.84	180.58
4704	AMEX	VB	Wed, Oct 5, 2022	180.47	182.79	178.52	181.89
4703	AMEX	VB	Tue, Oct 4, 2022	178.85	182.97	178.85	182.91
4702	AMEX	VB	Mon, Oct 3, 2022	172.94	176.74	171.18	175.75
4701	AMEX	VB	Fri, Sep 30, 2022	171.65	174.96	170.76	170.91
4700	AMEX	VB	Thu, Sep 29, 2022	173.72	174.00	170.07	172.02
4699	AMEX	VB	Wed, Sep 28, 2022	172.24	176.83	171.24	175.83
4698	AMEX	VB	Tue, Sep 27, 2022	172.60	173.99	169.38	170.87
4697	AMEX	VB	Mon, Sep 26, 2022	172.53	175.00	169.93	170.45
4696	AMEX	VB	Fri, Sep 23, 2022	174.88	174.96	170.81	173.27
4695	AMEX	VB	Thu, Sep 22, 2022	182.04	182.25	177.28	177.12
4694	AMEX	VB	Wed, Sep 21, 2022	185.84	187.88	182.00	182.00
4693	AMEX	VB	Tue, Sep 20, 2022	186.36	186.42	183.56	184.76
4692	AMEX	VB	Mon, Sep 19, 2022	184.00	188.01	184.00	187.88
4691	AMEX	VB	Fri, Sep 16, 2022	186.75	186.85	184.25	185.97
4690	AMEX	VB	Thu, Sep 15, 2022	189.24	192.15	188.15	188.99
4689	AMEX	VB	Wed, Sep 14, 2022	190.30	190.62	188.08	190.16
4688	AMEX	VB	Tue, Sep 13, 2022	192.81	193.59	189.26	189.92
4687	AMEX	VB	Mon, Sep 12, 2022	196.68	198.15	196.18	197.59
4686	AMEX	VB	Fri, Sep 9, 2022	193.43	195.69	193.04	195.35
4685	AMEX	VB	Thu, Sep 8, 2022	188.32	191.82	187.60	191.76
4684	AMEX	VB	Wed, Sep 7, 2022	185.20	190.13	185.20	189.80
4683	AMEX	VB	Tue, Sep 6, 2022	187.64	187.83	184.50	185.51
4682	AMEX	VB	Fri, Sep 2, 2022	190.19	190.82	186.02	186.85
4681	AMEX	VB	Thu, Sep 1, 2022	188.37	188.37	185.39	187.95
4680	AMEX	VB	Wed, Aug 31, 2022	191.44	192.11	189.42	189.71
4679	AMEX	VB	Tue, Aug 30, 2022	194.27	194.27	190.00	190.88
4678	AMEX	VB	Mon, Aug 29, 2022	193.34	195.11	192.50	193.47
4677	AMEX	VB	Fri, Aug 26, 2022	201.42	201.42	194.81	194.82
4676	AMEX	VB	Thu, Aug 25, 2022	199.16	201.20	198.52	201.18
4675	AMEX	VB	Wed, Aug 24, 2022	196.65	198.75	196.01	197.97
4674	AMEX	VB	Tue, Aug 23, 2022	196.99	198.67	196.17	196.56
4673	AMEX	VB	Mon, Aug 22, 2022	198.09	198.19	196.02	196.50
4672	AMEX	VB	Fri, Aug 19, 2022	202.86	203.19	200.04	200.66
4671	AMEX	VB	Thu, Aug 18, 2022	203.43	204.94	202.53	204.66
4670	AMEX	VB	Wed, Aug 17, 2022	204.03	204.90	202.04	203.41
4669	AMEX	VB	Tue, Aug 16, 2022	205.26	207.54	204.69	206.62
4668	AMEX	VB	Mon, Aug 15, 2022	203.95	206.02	203.48	205.82
4667	AMEX	VB	Fri, Aug 12, 2022	202.97	205.51	202.30	205.49
4666	AMEX	VB	Thu, Aug 11, 2022	203.22	205.04	201.69	201.96
4665	AMEX	VB	Wed, Aug 10, 2022	199.22	201.39	199.19	201.19
4664	AMEX	VB	Tue, Aug 9, 2022	197.92	197.92	195.10	195.86
4663	AMEX	VB	Mon, Aug 8, 2022	198.04	200.46	197.90	198.30
4662	AMEX	VB	Fri, Aug 5, 2022	193.31	196.71	192.84	196.65
4661	AMEX	VB	Thu, Aug 4, 2022	196.24	196.24	194.85	195.27
4660	AMEX	VB	Wed, Aug 3, 2022	194.86	196.62	194.21	196.01
4659	AMEX	VB	Tue, Aug 2, 2022	193.76	195.66	192.91	193.61
4658	AMEX	VB	Mon, Aug 1, 2022	193.49	195.50	192.12	194.67
4657	AMEX	VB	Fri, Jul 29, 2022	193.16	195.28	192.35	194.79
4656	AMEX	VB	Thu, Jul 28, 2022	190.56	192.90	188.43	192.84
4655	AMEX	VB	Wed, Jul 27, 2022	187.11	190.43	186.55	189.72
4654	AMEX	VB	Tue, Jul 26, 2022	186.67	186.86	185.31	185.79
4653	AMEX	VB	Mon, Jul 25, 2022	187.24	187.77	185.44	187.38
4652	AMEX	VB	Fri, Jul 22, 2022	189.10	189.77	185.27	186.54
4651	AMEX	VB	Thu, Jul 21, 2022	186.64	188.89	185.55	188.89
4650	AMEX	VB	Wed, Jul 20, 2022	184.77	187.99	184.56	187.67
4649	AMEX	VB	Tue, Jul 19, 2022	181.06	185.03	180.96	184.96
4648	AMEX	VB	Mon, Jul 18, 2022	181.18	182.33	178.49	178.97
4647	AMEX	VB	Fri, Jul 15, 2022	177.94	179.23	175.61	179.17
4646	AMEX	VB	Thu, Jul 14, 2022	175.23	176.09	173.15	175.73
4645	AMEX	VB	Wed, Jul 13, 2022	175.62	178.65	175.04	177.73
4644	AMEX	VB	Tue, Jul 12, 2022	178.04	180.10	177.04	178.10
4643	AMEX	VB	Mon, Jul 11, 2022	180.22	180.94	178.44	178.68
4642	AMEX	VB	Fri, Jul 8, 2022	181.55	183.12	180.00	181.53
4641	AMEX	VB	Thu, Jul 7, 2022	179.34	182.47	179.34	182.18
4640	AMEX	VB	Wed, Jul 6, 2022	179.08	180.52	176.18	178.02
4639	AMEX	VB	Tue, Jul 5, 2022	175.62	179.30	173.39	179.24
4638	AMEX	VB	Fri, Jul 1, 2022	175.76	178.88	174.56	178.60
4637	AMEX	VB	Thu, Jun 30, 2022	175.31	178.27	173.51	176.11
4636	AMEX	VB	Wed, Jun 29, 2022	179.65	179.77	176.45	177.89
4635	AMEX	VB	Tue, Jun 28, 2022	183.85	185.31	179.58	179.69
4634	AMEX	VB	Mon, Jun 27, 2022	183.03	183.80	180.91	182.59
4633	AMEX	VB	Fri, Jun 24, 2022	177.91	182.31	177.54	182.31
4632	AMEX	VB	Thu, Jun 23, 2022	174.71	176.53	173.16	176.20
4631	AMEX	VB	Wed, Jun 22, 2022	172.57	176.06	171.88	174.08
4630	AMEX	VB	Tue, Jun 21, 2022	174.88	177.01	174.09	175.07
4629	AMEX	VB	Fri, Jun 17, 2022	171.57	174.21	170.38	172.36
4628	AMEX	VB	Thu, Jun 16, 2022	175.10	175.44	169.62	170.70
4627	AMEX	VB	Wed, Jun 15, 2022	178.66	181.58	176.19	179.21
4626	AMEX	VB	Tue, Jun 14, 2022	178.48	178.95	175.14	176.83
4625	AMEX	VB	Mon, Jun 13, 2022	181.51	182.23	176.70	177.49
4624	AMEX	VB	Fri, Jun 10, 2022	188.94	189.77	186.02	186.57
4623	AMEX	VB	Thu, Jun 9, 2022	195.59	195.84	192.05	192.10
4622	AMEX	VB	Wed, Jun 8, 2022	198.61	199.17	195.84	196.49
4621	AMEX	VB	Tue, Jun 7, 2022	195.52	199.69	195.18	199.66
4620	AMEX	VB	Mon, Jun 6, 2022	198.37	198.69	196.35	197.23
4619	AMEX	VB	Fri, Jun 3, 2022	196.74	197.19	195.22	196.23
4618	AMEX	VB	Thu, Jun 2, 2022	193.84	198.28	193.63	198.21
4617	AMEX	VB	Wed, Jun 1, 2022	195.98	196.70	191.09	193.65
4616	AMEX	VB	Tue, May 31, 2022	196.90	197.06	194.04	194.97
4615	AMEX	VB	Fri, May 27, 2022	193.76	197.47	193.45	197.41
4614	AMEX	VB	Thu, May 26, 2022	189.32	193.59	189.32	192.64
4613	AMEX	VB	Wed, May 25, 2022	184.00	189.27	184.00	188.32
4612	AMEX	VB	Tue, May 24, 2022	185.87	186.29	181.56	184.76
4611	AMEX	VB	Mon, May 23, 2022	187.31	188.33	184.64	187.51
4610	AMEX	VB	Fri, May 20, 2022	187.78	188.50	180.92	185.40
4609	AMEX	VB	Thu, May 19, 2022	184.01	188.13	183.77	185.83
4608	AMEX	VB	Wed, May 18, 2022	190.27	190.90	184.68	185.53
4607	AMEX	VB	Tue, May 17, 2022	190.26	192.61	188.61	192.45
4606	AMEX	VB	Mon, May 16, 2022	187.65	188.92	185.95	187.00
4605	AMEX	VB	Fri, May 13, 2022	184.39	189.32	184.39	188.08
4604	AMEX	VB	Thu, May 12, 2022	179.35	183.72	178.19	182.18
4603	AMEX	VB	Wed, May 11, 2022	184.02	187.53	179.74	180.06
4602	AMEX	VB	Tue, May 10, 2022	187.22	188.13	180.29	183.99
4601	AMEX	VB	Mon, May 9, 2022	190.06	190.82	183.95	184.79
4600	AMEX	VB	Fri, May 6, 2022	195.13	195.44	190.47	193.00
4599	AMEX	VB	Thu, May 5, 2022	201.77	201.77	193.84	196.01
4598	AMEX	VB	Wed, May 4, 2022	199.00	204.07	196.01	203.72
4597	AMEX	VB	Tue, May 3, 2022	196.66	199.47	196.15	198.46
4596	AMEX	VB	Mon, May 2, 2022	195.18	197.50	192.17	196.66
4595	AMEX	VB	Fri, Apr 29, 2022	199.93	202.33	194.87	195.05
4594	AMEX	VB	Thu, Apr 28, 2022	198.98	201.76	195.15	200.90
4593	AMEX	VB	Wed, Apr 27, 2022	197.91	199.60	195.97	197.06
4592	AMEX	VB	Tue, Apr 26, 2022	202.16	202.31	197.20	197.30
4591	AMEX	VB	Mon, Apr 25, 2022	200.47	203.63	198.33	203.45
4590	AMEX	VB	Fri, Apr 22, 2022	206.84	206.96	202.00	202.14
4589	AMEX	VB	Thu, Apr 21, 2022	213.98	214.37	206.93	207.56
4588	AMEX	VB	Wed, Apr 20, 2022	212.24	213.44	211.29	212.08
4587	AMEX	VB	Tue, Apr 19, 2022	206.74	211.51	206.74	211.12
4586	AMEX	VB	Mon, Apr 18, 2022	207.17	207.77	205.58	206.57
4585	AMEX	VB	Thu, Apr 14, 2022	209.62	210.85	207.63	207.73
4584	AMEX	VB	Wed, Apr 13, 2022	206.15	209.68	206.15	209.45
4583	AMEX	VB	Tue, Apr 12, 2022	207.43	209.90	205.03	205.71
4582	AMEX	VB	Mon, Apr 11, 2022	205.63	208.00	205.18	205.54
4581	AMEX	VB	Fri, Apr 8, 2022	207.22	208.72	205.80	206.53
4580	AMEX	VB	Thu, Apr 7, 2022	207.68	208.57	204.35	207.31
4579	AMEX	VB	Wed, Apr 6, 2022	208.61	209.03	206.23	207.74
4578	AMEX	VB	Tue, Apr 5, 2022	214.62	215.77	209.95	210.44
4577	AMEX	VB	Mon, Apr 4, 2022	214.77	215.09	213.30	214.67
4576	AMEX	VB	Fri, Apr 1, 2022	213.55	214.96	212.30	214.33
4575	AMEX	VB	Thu, Mar 31, 2022	215.24	216.49	212.52	212.52
4574	AMEX	VB	Wed, Mar 30, 2022	218.45	218.60	214.44	215.54
4573	AMEX	VB	Tue, Mar 29, 2022	215.24	219.35	215.24	219.03
4572	AMEX	VB	Mon, Mar 28, 2022	213.25	213.58	210.69	213.58
4571	AMEX	VB	Fri, Mar 25, 2022	212.88	213.53	211.42	213.49
4570	AMEX	VB	Thu, Mar 24, 2022	211.43	212.80	210.23	212.80
4569	AMEX	VB	Wed, Mar 23, 2022	212.97	213.45	210.44	210.54
4568	AMEX	VB	Tue, Mar 22, 2022	213.33	215.81	213.33	214.01
4567	AMEX	VB	Mon, Mar 21, 2022	213.59	214.81	211.10	212.68
4566	AMEX	VB	Fri, Mar 18, 2022	210.53	213.78	210.00	213.48
4565	AMEX	VB	Thu, Mar 17, 2022	207.15	211.39	207.04	211.30
4564	AMEX	VB	Wed, Mar 16, 2022	203.89	208.26	202.84	208.26
4563	AMEX	VB	Tue, Mar 15, 2022	199.49	202.31	199.24	202.23
4562	AMEX	VB	Mon, Mar 14, 2022	202.39	203.13	198.09	199.01
4561	AMEX	VB	Fri, Mar 11, 2022	206.17	206.84	201.83	201.95
4560	AMEX	VB	Thu, Mar 10, 2022	202.53	205.21	201.93	204.96
4559	AMEX	VB	Wed, Mar 9, 2022	203.15	206.06	202.37	205.08
4558	AMEX	VB	Tue, Mar 8, 2022	198.94	204.18	198.06	199.42
4557	AMEX	VB	Mon, Mar 7, 2022	205.20	205.51	198.69	198.73
4556	AMEX	VB	Fri, Mar 4, 2022	206.93	207.48	203.50	205.36
4555	AMEX	VB	Thu, Mar 3, 2022	211.60	212.22	207.38	208.91
4554	AMEX	VB	Wed, Mar 2, 2022	207.42	211.90	207.37	210.98
4553	AMEX	VB	Tue, Mar 1, 2022	209.49	210.57	204.66	206.14
4552	AMEX	VB	Mon, Feb 28, 2022	207.27	211.16	207.27	210.01
4551	AMEX	VB	Fri, Feb 25, 2022	204.42	209.59	203.69	209.59
4550	AMEX	VB	Thu, Feb 24, 2022	195.08	204.68	194.57	204.20
4549	AMEX	VB	Wed, Feb 23, 2022	205.23	206.22	199.84	199.99
4548	AMEX	VB	Tue, Feb 22, 2022	205.82	207.64	202.65	203.81
4547	AMEX	VB	Fri, Feb 18, 2022	207.81	209.95	206.05	206.68
4546	AMEX	VB	Thu, Feb 17, 2022	211.55	212.07	207.90	208.25
4545	AMEX	VB	Wed, Feb 16, 2022	212.01	214.16	211.38	213.40
4544	AMEX	VB	Tue, Feb 15, 2022	209.94	213.17	209.51	212.93
4543	AMEX	VB	Mon, Feb 14, 2022	209.06	210.89	206.71	208.07
4542	AMEX	VB	Fri, Feb 11, 2022	212.02	214.01	207.60	209.15
4541	AMEX	VB	Thu, Feb 10, 2022	211.76	216.92	210.48	211.76
4540	AMEX	VB	Wed, Feb 9, 2022	212.49	214.77	212.49	214.77
4539	AMEX	VB	Tue, Feb 8, 2022	207.29	210.89	207.14	210.60
4538	AMEX	VB	Mon, Feb 7, 2022	207.17	209.04	206.42	207.31
4537	AMEX	VB	Fri, Feb 4, 2022	205.78	208.48	203.82	206.89
4536	AMEX	VB	Thu, Feb 3, 2022	207.88	209.32	205.72	206.05
4535	AMEX	VB	Wed, Feb 2, 2022	211.16	211.44	208.01	209.93
4534	AMEX	VB	Tue, Feb 1, 2022	209.07	210.99	206.15	210.76
4533	AMEX	VB	Mon, Jan 31, 2022	202.15	208.34	201.73	208.21
4532	AMEX	VB	Fri, Jan 28, 2022	199.13	202.82	195.92	202.75
4531	AMEX	VB	Thu, Jan 27, 2022	204.26	206.39	197.92	198.93
4530	AMEX	VB	Wed, Jan 26, 2022	207.80	209.39	200.33	202.22
4529	AMEX	VB	Tue, Jan 25, 2022	205.00	207.38	200.72	204.56
4528	AMEX	VB	Mon, Jan 24, 2022	201.14	208.24	197.35	207.83
4527	AMEX	VB	Fri, Jan 21, 2022	206.70	209.18	203.75	203.75
4526	AMEX	VB	Thu, Jan 20, 2022	212.44	215.60	207.59	207.91
4525	AMEX	VB	Wed, Jan 19, 2022	215.41	216.23	211.23	211.27
4524	AMEX	VB	Tue, Jan 18, 2022	217.95	218.20	213.90	214.28
4523	AMEX	VB	Fri, Jan 14, 2022	218.69	219.94	216.28	219.76
4522	AMEX	VB	Thu, Jan 13, 2022	222.78	224.00	219.55	220.13
4521	AMEX	VB	Wed, Jan 12, 2022	223.87	224.85	220.72	221.90
4520	AMEX	VB	Tue, Jan 11, 2022	220.65	222.79	218.46	222.67
4519	AMEX	VB	Mon, Jan 10, 2022	220.00	220.15	216.00	220.09
4518	AMEX	VB	Fri, Jan 7, 2022	222.70	224.25	220.45	220.93
4517	AMEX	VB	Thu, Jan 6, 2022	222.28	224.47	220.14	222.64
4516	AMEX	VB	Wed, Jan 5, 2022	228.25	229.09	221.57	221.57
4515	AMEX	VB	Tue, Jan 4, 2022	228.68	229.60	226.80	227.97
4514	AMEX	VB	Mon, Jan 3, 2022	226.87	228.74	225.79	227.46
4513	AMEX	VB	Fri, Dec 31, 2021	226.19	227.61	225.88	226.01
4512	AMEX	VB	Thu, Dec 30, 2021	227.00	228.42	226.17	226.36
4511	AMEX	VB	Wed, Dec 29, 2021	226.07	226.69	224.78	226.47
4510	AMEX	VB	Tue, Dec 28, 2021	226.59	228.10	225.39	226.02
4509	AMEX	VB	Mon, Dec 27, 2021	224.56	226.62	223.10	226.62
4508	AMEX	VB	Thu, Dec 23, 2021	224.27	225.81	223.92	224.09
4507	AMEX	VB	Wed, Dec 22, 2021	221.58	223.62	221.30	223.46
4506	AMEX	VB	Tue, Dec 21, 2021	217.56	221.73	217.56	221.69
4505	AMEX	VB	Mon, Dec 20, 2021	215.99	216.46	212.50	215.40
4504	AMEX	VB	Fri, Dec 17, 2021	217.95	220.80	215.50	219.03
4503	AMEX	VB	Thu, Dec 16, 2021	223.46	223.80	217.45	218.33
4502	AMEX	VB	Wed, Dec 15, 2021	219.08	221.99	216.19	221.62
4501	AMEX	VB	Tue, Dec 14, 2021	219.38	221.63	218.15	218.90
4500	AMEX	VB	Mon, Dec 13, 2021	222.75	223.51	219.44	220.65
4499	AMEX	VB	Fri, Dec 10, 2021	224.90	225.47	221.50	222.92
4498	AMEX	VB	Thu, Dec 9, 2021	226.56	227.09	223.29	223.38
4497	AMEX	VB	Wed, Dec 8, 2021	226.88	228.09	225.08	227.51
4496	AMEX	VB	Tue, Dec 7, 2021	224.19	227.88	224.15	226.08
4495	AMEX	VB	Mon, Dec 6, 2021	219.09	222.95	216.72	221.21
4494	AMEX	VB	Fri, Dec 3, 2021	221.98	221.98	215.51	217.14
4493	AMEX	VB	Thu, Dec 2, 2021	216.03	221.48	215.65	220.77
4492	AMEX	VB	Wed, Dec 1, 2021	223.71	224.98	215.12	215.13
4491	AMEX	VB	Tue, Nov 30, 2021	223.30	224.19	218.31	219.65
4490	AMEX	VB	Mon, Nov 29, 2021	227.84	228.22	223.34	224.85
4489	AMEX	VB	Fri, Nov 26, 2021	226.12	226.85	222.23	224.51
4488	AMEX	VB	Wed, Nov 24, 2021	229.88	232.06	229.02	231.61
4487	AMEX	VB	Tue, Nov 23, 2021	231.78	233.00	229.08	231.30
4486	AMEX	VB	Mon, Nov 22, 2021	233.69	234.73	231.53	231.78
4485	AMEX	VB	Fri, Nov 19, 2021	232.99	233.81	232.09	232.09
4484	AMEX	VB	Thu, Nov 18, 2021	236.23	236.63	232.78	234.26
4483	AMEX	VB	Wed, Nov 17, 2021	237.28	237.65	234.37	235.28
4482	AMEX	VB	Tue, Nov 16, 2021	237.27	238.49	236.44	237.85
4481	AMEX	VB	Mon, Nov 15, 2021	238.84	238.84	236.82	237.48
4480	AMEX	VB	Fri, Nov 12, 2021	237.73	238.00	236.83	237.71
4479	AMEX	VB	Thu, Nov 11, 2021	236.39	237.63	235.89	237.05
4478	AMEX	VB	Wed, Nov 10, 2021	237.88	238.85	234.46	235.57
4477	AMEX	VB	Tue, Nov 9, 2021	239.37	240.02	237.58	238.74
4476	AMEX	VB	Mon, Nov 8, 2021	240.45	241.06	238.95	239.37
4475	AMEX	VB	Fri, Nov 5, 2021	238.74	240.24	237.47	238.81
4474	AMEX	VB	Thu, Nov 4, 2021	238.02	238.97	235.96	236.45
4473	AMEX	VB	Wed, Nov 3, 2021	234.55	238.18	234.21	237.49
4472	AMEX	VB	Tue, Nov 2, 2021	234.82	235.00	233.15	234.43
4471	AMEX	VB	Mon, Nov 1, 2021	230.43	234.62	230.43	234.51
4470	AMEX	VB	Fri, Oct 29, 2021	229.68	230.68	228.72	229.49
4469	AMEX	VB	Thu, Oct 28, 2021	226.96	229.91	226.96	229.91
4468	AMEX	VB	Wed, Oct 27, 2021	229.84	229.84	226.00	226.09
4467	AMEX	VB	Tue, Oct 26, 2021	232.61	232.78	230.09	230.18
4466	AMEX	VB	Mon, Oct 25, 2021	230.96	232.47	230.19	231.83
4465	AMEX	VB	Fri, Oct 22, 2021	230.26	231.46	229.00	230.18
4464	AMEX	VB	Thu, Oct 21, 2021	229.53	230.61	228.74	230.17
4463	AMEX	VB	Wed, Oct 20, 2021	228.09	229.99	227.57	229.52
4462	AMEX	VB	Tue, Oct 19, 2021	228.05	228.74	226.90	227.88
4461	AMEX	VB	Mon, Oct 18, 2021	225.99	227.52	225.18	227.01
4460	AMEX	VB	Fri, Oct 15, 2021	228.79	229.19	226.65	226.66
4459	AMEX	VB	Thu, Oct 14, 2021	225.41	227.06	225.15	226.98
4458	AMEX	VB	Wed, Oct 13, 2021	222.75	223.32	220.79	223.25
4457	AMEX	VB	Tue, Oct 12, 2021	221.72	223.17	221.56	222.20
4456	AMEX	VB	Mon, Oct 11, 2021	222.41	224.15	221.02	221.13
4455	AMEX	VB	Fri, Oct 8, 2021	224.04	224.50	222.15	222.26
4454	AMEX	VB	Thu, Oct 7, 2021	222.29	225.15	222.19	223.57
4453	AMEX	VB	Wed, Oct 6, 2021	218.90	220.64	217.22	220.59
4452	AMEX	VB	Tue, Oct 5, 2021	221.00	222.94	220.00	220.93
4451	AMEX	VB	Mon, Oct 4, 2021	221.93	222.79	219.33	220.33
4450	AMEX	VB	Fri, Oct 1, 2021	220.00	223.36	217.85	222.08
4449	AMEX	VB	Thu, Sep 30, 2021	222.75	222.83	218.67	218.67
4448	AMEX	VB	Wed, Sep 29, 2021	223.07	223.58	221.45	221.84
4447	AMEX	VB	Tue, Sep 28, 2021	225.23	225.72	221.68	222.03
4446	AMEX	VB	Mon, Sep 27, 2021	224.89	227.50	224.66	226.26
4445	AMEX	VB	Fri, Sep 24, 2021	223.94	225.31	223.05	224.36
4444	AMEX	VB	Thu, Sep 23, 2021	223.15	226.53	222.88	225.03
4443	AMEX	VB	Wed, Sep 22, 2021	220.46	223.59	220.46	222.17
4442	AMEX	VB	Tue, Sep 21, 2021	220.72	220.95	217.72	218.96
4441	AMEX	VB	Mon, Sep 20, 2021	218.70	220.00	216.27	219.07
4440	AMEX	VB	Fri, Sep 17, 2021	224.03	224.91	222.22	223.08
4439	AMEX	VB	Thu, Sep 16, 2021	223.82	224.90	222.49	223.99
4438	AMEX	VB	Wed, Sep 15, 2021	221.61	224.15	221.12	224.04
4437	AMEX	VB	Tue, Sep 14, 2021	224.58	224.85	220.87	221.56
4436	AMEX	VB	Mon, Sep 13, 2021	224.22	224.82	221.87	223.69
4435	AMEX	VB	Fri, Sep 10, 2021	226.00	226.04	222.59	222.74
4434	AMEX	VB	Thu, Sep 9, 2021	224.89	226.87	224.51	224.79
4433	AMEX	VB	Wed, Sep 8, 2021	226.40	226.56	223.90	225.24
4432	AMEX	VB	Tue, Sep 7, 2021	228.74	229.09	226.71	226.84
4431	AMEX	VB	Fri, Sep 3, 2021	229.07	229.49	228.10	228.78
4430	AMEX	VB	Thu, Sep 2, 2021	228.38	229.96	228.09	229.42
4429	AMEX	VB	Wed, Sep 1, 2021	227.28	228.37	225.57	227.67
4428	AMEX	VB	Tue, Aug 31, 2021	226.57	227.08	225.59	226.31
4427	AMEX	VB	Mon, Aug 30, 2021	227.95	227.98	226.00	226.78
4426	AMEX	VB	Fri, Aug 27, 2021	222.84	227.72	222.84	227.33
4425	AMEX	VB	Thu, Aug 26, 2021	224.34	224.66	222.01	222.37
4424	AMEX	VB	Wed, Aug 25, 2021	223.45	225.35	222.73	224.45
4423	AMEX	VB	Tue, Aug 24, 2021	221.80	223.42	221.53	223.20
4422	AMEX	VB	Mon, Aug 23, 2021	219.47	221.16	219.47	220.91
4421	AMEX	VB	Fri, Aug 20, 2021	214.86	218.12	214.38	217.95
4420	AMEX	VB	Thu, Aug 19, 2021	214.97	216.78	213.71	215.10
4419	AMEX	VB	Wed, Aug 18, 2021	218.76	220.04	217.05	217.19
4418	AMEX	VB	Tue, Aug 17, 2021	220.01	220.29	216.74	218.99
4417	AMEX	VB	Mon, Aug 16, 2021	222.01	222.48	220.25	221.82
4416	AMEX	VB	Fri, Aug 13, 2021	224.26	224.76	222.88	223.32
4415	AMEX	VB	Thu, Aug 12, 2021	224.64	224.67	223.10	224.17
4414	AMEX	VB	Wed, Aug 11, 2021	223.44	224.66	221.94	224.66
4413	AMEX	VB	Tue, Aug 10, 2021	222.99	223.98	222.12	223.12
4412	AMEX	VB	Mon, Aug 9, 2021	223.03	223.52	221.56	222.62
4411	AMEX	VB	Fri, Aug 6, 2021	224.07	224.91	222.71	223.58
4410	AMEX	VB	Thu, Aug 5, 2021	220.64	223.10	220.64	222.92
4409	AMEX	VB	Wed, Aug 4, 2021	220.98	222.58	220.11	220.17
4408	AMEX	VB	Tue, Aug 3, 2021	221.80	222.31	218.87	222.31
4407	AMEX	VB	Mon, Aug 2, 2021	223.17	225.12	220.87	221.06
4406	AMEX	VB	Fri, Jul 30, 2021	221.82	224.25	221.53	221.95
4405	AMEX	VB	Thu, Jul 29, 2021	222.53	224.34	221.84	222.78
4404	AMEX	VB	Wed, Jul 28, 2021	219.82	222.33	218.16	220.98
4403	AMEX	VB	Tue, Jul 27, 2021	219.77	220.00	217.08	219.00
4402	AMEX	VB	Mon, Jul 26, 2021	220.30	221.92	219.78	220.64
4401	AMEX	VB	Fri, Jul 23, 2021	219.80	220.31	218.15	220.18
4400	AMEX	VB	Thu, Jul 22, 2021	220.51	220.51	217.75	218.80
4399	AMEX	VB	Wed, Jul 21, 2021	218.95	221.23	218.95	221.04
4398	AMEX	VB	Tue, Jul 20, 2021	212.25	218.62	211.88	217.83
4397	AMEX	VB	Mon, Jul 19, 2021	211.94	213.76	209.53	211.90
4396	AMEX	VB	Fri, Jul 16, 2021	219.34	219.87	214.95	215.30
4395	AMEX	VB	Thu, Jul 15, 2021	217.93	218.91	215.65	217.74
4394	AMEX	VB	Wed, Jul 14, 2021	222.55	223.25	218.59	218.82
4393	AMEX	VB	Tue, Jul 13, 2021	224.20	224.20	221.17	221.33
4392	AMEX	VB	Mon, Jul 12, 2021	224.33	225.13	223.04	225.03
4391	AMEX	VB	Fri, Jul 9, 2021	222.11	224.74	221.74	224.65
4390	AMEX	VB	Thu, Jul 8, 2021	218.70	222.01	217.06	220.02
4389	AMEX	VB	Wed, Jul 7, 2021	223.59	224.63	220.62	222.36
4388	AMEX	VB	Tue, Jul 6, 2021	226.08	226.21	221.82	223.43
4387	AMEX	VB	Fri, Jul 2, 2021	227.57	227.57	225.36	225.89
4386	AMEX	VB	Thu, Jul 1, 2021	226.56	227.40	225.68	226.86
4385	AMEX	VB	Wed, Jun 30, 2021	224.90	225.83	224.39	225.28
4384	AMEX	VB	Tue, Jun 29, 2021	226.86	227.09	224.78	225.37
4383	AMEX	VB	Mon, Jun 28, 2021	228.15	228.15	224.50	225.69
4382	AMEX	VB	Fri, Jun 25, 2021	226.54	227.99	226.01	227.35
4381	AMEX	VB	Thu, Jun 24, 2021	224.98	226.05	224.32	226.02
4380	AMEX	VB	Wed, Jun 23, 2021	224.07	225.28	224.07	223.59
4379	AMEX	VB	Tue, Jun 22, 2021	223.03	224.27	221.47	223.69
4378	AMEX	VB	Mon, Jun 21, 2021	219.80	223.54	219.16	223.04
4377	AMEX	VB	Fri, Jun 18, 2021	220.41	221.10	218.13	218.33
4376	AMEX	VB	Thu, Jun 17, 2021	224.76	225.53	220.35	222.39
4375	AMEX	VB	Wed, Jun 16, 2021	225.57	226.30	223.44	225.24
4374	AMEX	VB	Tue, Jun 15, 2021	226.82	226.90	224.48	225.90
4373	AMEX	VB	Mon, Jun 14, 2021	228.21	228.87	225.94	226.74
4372	AMEX	VB	Fri, Jun 11, 2021	226.81	227.78	226.21	227.78
4371	AMEX	VB	Thu, Jun 10, 2021	227.11	227.80	225.20	225.88
4370	AMEX	VB	Wed, Jun 9, 2021	228.65	228.65	226.28	226.54
4369	AMEX	VB	Tue, Jun 8, 2021	226.21	228.41	225.31	228.05
4368	AMEX	VB	Mon, Jun 7, 2021	224.33	225.78	224.22	225.60
4367	AMEX	VB	Fri, Jun 4, 2021	224.05	224.54	222.86	224.11
4366	AMEX	VB	Thu, Jun 3, 2021	223.60	223.87	221.13	223.04
4365	AMEX	VB	Wed, Jun 2, 2021	225.00	225.15	223.50	224.77
4364	AMEX	VB	Tue, Jun 1, 2021	224.35	224.84	222.95	224.56
4363	AMEX	VB	Fri, May 28, 2021	223.66	223.70	222.09	222.58
4362	AMEX	VB	Thu, May 27, 2021	222.04	223.07	221.30	222.63
4361	AMEX	VB	Wed, May 26, 2021	218.52	220.94	218.52	220.67
4360	AMEX	VB	Tue, May 25, 2021	220.36	221.46	217.77	217.92
4359	AMEX	VB	Mon, May 24, 2021	219.14	220.37	218.16	219.46
4358	AMEX	VB	Fri, May 21, 2021	219.25	220.13	217.61	217.86
4357	AMEX	VB	Thu, May 20, 2021	216.64	218.15	215.49	217.59
4356	AMEX	VB	Wed, May 19, 2021	214.82	216.27	212.88	216.27
4355	AMEX	VB	Tue, May 18, 2021	219.84	220.95	217.73	217.73
4354	AMEX	VB	Mon, May 17, 2021	218.56	219.62	216.96	219.39
4353	AMEX	VB	Fri, May 14, 2021	216.78	219.84	216.12	219.70
4352	AMEX	VB	Thu, May 13, 2021	212.64	216.30	211.70	214.80
4351	AMEX	VB	Wed, May 12, 2021	217.07	218.20	211.43	211.77
4350	AMEX	VB	Tue, May 11, 2021	215.82	219.42	215.14	218.43
4349	AMEX	VB	Mon, May 10, 2021	223.58	223.89	219.80	219.85
4348	AMEX	VB	Fri, May 7, 2021	221.30	223.79	220.64	223.56
4347	AMEX	VB	Thu, May 6, 2021	221.21	221.21	217.85	221.10
4346	AMEX	VB	Wed, May 5, 2021	222.49	222.19	219.86	220.86
4345	AMEX	VB	Tue, May 4, 2021	221.93	222.37	219.01	221.27
4344	AMEX	VB	Mon, May 3, 2021	224.45	224.57	222.61	223.03
4343	AMEX	VB	Fri, Apr 30, 2021	223.76	224.97	222.00	222.49
4342	AMEX	VB	Thu, Apr 29, 2021	227.44	227.82	223.46	225.43
4341	AMEX	VB	Wed, Apr 28, 2021	225.44	226.19	224.62	225.69
4340	AMEX	VB	Tue, Apr 27, 2021	225.80	226.18	224.41	225.40
4339	AMEX	VB	Mon, Apr 26, 2021	224.52	225.56	224.07	225.24
4338	AMEX	VB	Fri, Apr 23, 2021	220.39	223.71	220.00	222.96
4337	AMEX	VB	Thu, Apr 22, 2021	220.81	222.48	218.64	219.21
4336	AMEX	VB	Wed, Apr 21, 2021	215.49	220.16	214.53	220.16
4335	AMEX	VB	Tue, Apr 20, 2021	218.82	219.26	214.22	215.85
4334	AMEX	VB	Mon, Apr 19, 2021	220.86	221.47	218.20	219.37
4333	AMEX	VB	Fri, Apr 16, 2021	221.78	221.94	220.04	221.61
4332	AMEX	VB	Thu, Apr 15, 2021	220.79	220.98	218.95	220.67
4331	AMEX	VB	Wed, Apr 14, 2021	218.56	221.53	218.56	219.41
4330	AMEX	VB	Tue, Apr 13, 2021	218.28	218.84	216.27	218.13
4329	AMEX	VB	Mon, Apr 12, 2021	218.09	218.68	216.69	218.20
4328	AMEX	VB	Fri, Apr 9, 2021	217.69	218.30	216.68	217.96
4327	AMEX	VB	Thu, Apr 8, 2021	217.30	217.66	215.17	217.44
4326	AMEX	VB	Wed, Apr 7, 2021	218.63	218.79	215.68	216.09
4325	AMEX	VB	Tue, Apr 6, 2021	218.46	220.10	218.21	218.51
4324	AMEX	VB	Mon, Apr 5, 2021	219.35	219.87	217.27	218.22
4323	AMEX	VB	Thu, Apr 1, 2021	215.72	217.38	215.29	217.38
4322	AMEX	VB	Wed, Mar 31, 2021	213.65	215.67	213.36	214.08
4321	AMEX	VB	Tue, Mar 30, 2021	210.27	213.14	209.00	212.57
4320	AMEX	VB	Mon, Mar 29, 2021	213.36	214.66	209.27	209.98
4319	AMEX	VB	Fri, Mar 26, 2021	212.39	214.25	210.06	214.12
4318	AMEX	VB	Thu, Mar 25, 2021	205.12	210.97	203.08	210.35
4317	AMEX	VB	Wed, Mar 24, 2021	212.35	213.36	206.87	206.31
4316	AMEX	VB	Tue, Mar 23, 2021	215.11	215.40	209.18	210.07
4315	AMEX	VB	Mon, Mar 22, 2021	217.75	217.82	215.39	216.25
4314	AMEX	VB	Fri, Mar 19, 2021	216.45	218.88	214.44	217.39
4313	AMEX	VB	Thu, Mar 18, 2021	220.59	222.24	215.78	216.18
4312	AMEX	VB	Wed, Mar 17, 2021	219.23	222.04	217.76	221.84
4311	AMEX	VB	Tue, Mar 16, 2021	223.54	223.54	219.20	220.44
4310	AMEX	VB	Mon, Mar 15, 2021	221.68	223.62	220.80	223.48
4309	AMEX	VB	Fri, Mar 12, 2021	219.74	221.52	219.02	221.23
4308	AMEX	VB	Thu, Mar 11, 2021	218.21	220.16	217.34	219.82
4307	AMEX	VB	Wed, Mar 10, 2021	215.06	216.94	214.03	215.48
4306	AMEX	VB	Tue, Mar 9, 2021	213.97	214.76	211.68	213.00
4305	AMEX	VB	Mon, Mar 8, 2021	211.12	213.89	210.00	210.27
4304	AMEX	VB	Fri, Mar 5, 2021	208.80	210.48	200.39	209.96
4303	AMEX	VB	Thu, Mar 4, 2021	210.69	212.44	202.50	206.13
4302	AMEX	VB	Wed, Mar 3, 2021	214.45	215.41	211.00	211.00
4301	AMEX	VB	Tue, Mar 2, 2021	217.30	217.30	213.57	213.59
4300	AMEX	VB	Mon, Mar 1, 2021	215.00	217.97	214.97	217.07
4299	AMEX	VB	Fri, Feb 26, 2021	212.10	213.64	207.65	210.84
4298	AMEX	VB	Thu, Feb 25, 2021	218.18	218.54	210.12	211.02
4297	AMEX	VB	Wed, Feb 24, 2021	214.72	218.73	213.97	218.14
4296	AMEX	VB	Tue, Feb 23, 2021	212.13	214.82	207.50	213.91
4295	AMEX	VB	Mon, Feb 22, 2021	215.10	216.97	214.50	214.68
4294	AMEX	VB	Fri, Feb 19, 2021	214.22	216.90	214.19	216.42
4293	AMEX	VB	Thu, Feb 18, 2021	213.80	214.23	211.35	212.64
4292	AMEX	VB	Wed, Feb 17, 2021	215.42	215.90	212.88	215.48
4291	AMEX	VB	Tue, Feb 16, 2021	219.45	219.93	216.01	216.62
4290	AMEX	VB	Fri, Feb 12, 2021	216.20	217.97	215.73	217.90
4289	AMEX	VB	Thu, Feb 11, 2021	217.00	217.98	214.25	216.77
4288	AMEX	VB	Wed, Feb 10, 2021	217.80	218.39	214.31	215.90
4287	AMEX	VB	Tue, Feb 9, 2021	215.66	217.24	214.80	216.29
4286	AMEX	VB	Mon, Feb 8, 2021	213.57	215.76	213.39	215.74
4285	AMEX	VB	Fri, Feb 5, 2021	211.55	211.98	210.15	211.94
4284	AMEX	VB	Thu, Feb 4, 2021	207.24	209.77	207.01	209.53
4283	AMEX	VB	Wed, Feb 3, 2021	206.28	206.77	204.45	206.21
4282	AMEX	VB	Tue, Feb 2, 2021	205.28	206.31	203.84	205.64
4281	AMEX	VB	Mon, Feb 1, 2021	201.00	203.40	199.00	202.84
4280	AMEX	VB	Fri, Jan 29, 2021	202.55	203.17	197.75	198.59
4279	AMEX	VB	Thu, Jan 28, 2021	202.80	204.48	201.32	202.26
4278	AMEX	VB	Wed, Jan 27, 2021	202.81	204.48	200.06	200.98
4277	AMEX	VB	Tue, Jan 26, 2021	209.23	209.70	205.77	205.77
4276	AMEX	VB	Mon, Jan 25, 2021	208.65	210.49	205.26	207.65
4275	AMEX	VB	Fri, Jan 22, 2021	205.95	208.71	205.51	208.35
4274	AMEX	VB	Thu, Jan 21, 2021	209.50	209.84	207.27	207.43
4273	AMEX	VB	Wed, Jan 20, 2021	208.68	209.93	207.93	208.99
4272	AMEX	VB	Tue, Jan 19, 2021	207.65	208.24	206.39	207.73
4271	AMEX	VB	Fri, Jan 15, 2021	206.60	207.37	203.37	205.36
4270	AMEX	VB	Thu, Jan 14, 2021	206.84	209.17	206.71	208.14
4269	AMEX	VB	Wed, Jan 13, 2021	206.91	207.40	205.11	205.56
4268	AMEX	VB	Tue, Jan 12, 2021	204.58	206.93	204.14	206.80
4267	AMEX	VB	Mon, Jan 11, 2021	201.35	204.55	201.00	203.76
4266	AMEX	VB	Fri, Jan 8, 2021	204.62	205.49	201.30	203.76
4265	AMEX	VB	Thu, Jan 7, 2021	201.81	204.09	201.81	203.84
4264	AMEX	VB	Wed, Jan 6, 2021	195.57	202.15	195.41	200.53
4263	AMEX	VB	Tue, Jan 5, 2021	191.11	194.99	191.00	194.27
4262	AMEX	VB	Mon, Jan 4, 2021	195.71	195.92	189.61	191.53
4261	AMEX	VB	Thu, Dec 31, 2020	194.52	195.21	192.88	194.68
4260	AMEX	VB	Wed, Dec 30, 2020	193.43	195.55	193.32	194.81
4259	AMEX	VB	Tue, Dec 29, 2020	195.59	196.02	191.65	192.79
4258	AMEX	VB	Mon, Dec 28, 2020	197.74	197.94	194.92	194.92
4257	AMEX	VB	Thu, Dec 24, 2020	196.49	197.18	195.05	195.89
4256	AMEX	VB	Wed, Dec 23, 2020	196.50	197.50	196.05	196.02
4255	AMEX	VB	Tue, Dec 22, 2020	194.70	195.80	194.10	195.48
4254	AMEX	VB	Mon, Dec 21, 2020	191.82	194.23	190.46	193.85
4253	AMEX	VB	Fri, Dec 18, 2020	194.99	195.49	193.18	193.84
4252	AMEX	VB	Thu, Dec 17, 2020	193.30	194.70	192.89	194.70
4251	AMEX	VB	Wed, Dec 16, 2020	193.46	193.91	191.73	192.68
4250	AMEX	VB	Tue, Dec 15, 2020	190.97	193.48	190.00	193.07
4249	AMEX	VB	Mon, Dec 14, 2020	191.40	192.40	188.81	189.34
4248	AMEX	VB	Fri, Dec 11, 2020	189.45	190.84	187.74	189.63
4247	AMEX	VB	Thu, Dec 10, 2020	187.30	190.40	186.87	190.23
4246	AMEX	VB	Wed, Dec 9, 2020	190.72	191.21	187.23	188.64
4245	AMEX	VB	Tue, Dec 8, 2020	187.20	189.95	187.10	189.73
4244	AMEX	VB	Mon, Dec 7, 2020	188.38	188.68	187.50	188.09
4243	AMEX	VB	Fri, Dec 4, 2020	185.92	188.58	185.65	188.57
4242	AMEX	VB	Thu, Dec 3, 2020	183.91	186.19	183.52	185.11
4241	AMEX	VB	Wed, Dec 2, 2020	182.98	183.94	182.00	183.60
4240	AMEX	VB	Tue, Dec 1, 2020	184.24	184.76	183.00	183.65
4239	AMEX	VB	Mon, Nov 30, 2020	184.39	184.70	181.21	181.90
4238	AMEX	VB	Fri, Nov 27, 2020	184.36	184.98	184.03	184.81
4237	AMEX	VB	Wed, Nov 25, 2020	184.27	184.39	182.80	184.02
4236	AMEX	VB	Tue, Nov 24, 2020	184.12	185.43	183.40	184.78
4235	AMEX	VB	Mon, Nov 23, 2020	180.45	182.81	180.13	181.96
4234	AMEX	VB	Fri, Nov 20, 2020	178.71	179.55	177.90	179.04
4233	AMEX	VB	Thu, Nov 19, 2020	177.41	179.14	176.68	179.07
4232	AMEX	VB	Wed, Nov 18, 2020	180.28	180.44	177.26	177.33
4231	AMEX	VB	Tue, Nov 17, 2020	177.83	179.98	176.14	179.58
4230	AMEX	VB	Mon, Nov 16, 2020	178.78	178.92	176.83	178.92
4229	AMEX	VB	Fri, Nov 13, 2020	173.16	175.71	172.85	175.31
4228	AMEX	VB	Thu, Nov 12, 2020	173.56	173.80	170.40	171.85
4227	AMEX	VB	Wed, Nov 11, 2020	175.45	175.45	173.19	174.39
4226	AMEX	VB	Tue, Nov 10, 2020	173.14	174.57	171.46	174.22
4225	AMEX	VB	Mon, Nov 9, 2020	176.51	178.00	172.39	172.59
4224	AMEX	VB	Fri, Nov 6, 2020	169.33	169.33	167.34	167.57
4223	AMEX	VB	Thu, Nov 5, 2020	166.20	169.10	166.18	168.71
4222	AMEX	VB	Wed, Nov 4, 2020	163.42	166.57	162.24	164.53
4221	AMEX	VB	Tue, Nov 3, 2020	161.90	164.14	161.48	163.48
4220	AMEX	VB	Mon, Nov 2, 2020	158.71	159.69	157.67	159.62
4219	AMEX	VB	Fri, Oct 30, 2020	157.74	158.64	155.16	157.11
4218	AMEX	VB	Thu, Oct 29, 2020	156.68	159.23	155.70	158.40
4217	AMEX	VB	Wed, Oct 28, 2020	158.41	159.09	156.73	156.73
4216	AMEX	VB	Tue, Oct 27, 2020	163.09	163.51	161.36	161.48
4215	AMEX	VB	Mon, Oct 26, 2020	164.75	165.44	161.18	163.03
4214	AMEX	VB	Fri, Oct 23, 2020	166.42	166.75	164.91	166.67
4213	AMEX	VB	Thu, Oct 22, 2020	163.51	165.73	162.80	165.64
4212	AMEX	VB	Wed, Oct 21, 2020	164.38	165.06	162.92	163.00
4211	AMEX	VB	Tue, Oct 20, 2020	164.88	165.82	164.03	164.32
4210	AMEX	VB	Mon, Oct 19, 2020	166.13	166.93	163.39	163.68
4209	AMEX	VB	Fri, Oct 16, 2020	166.53	166.85	165.57	165.64
4208	AMEX	VB	Thu, Oct 15, 2020	162.99	166.33	162.26	166.10
4207	AMEX	VB	Wed, Oct 14, 2020	165.88	167.06	164.72	165.00
4206	AMEX	VB	Tue, Oct 13, 2020	166.09	166.48	165.30	165.74
4205	AMEX	VB	Mon, Oct 12, 2020	166.53	167.15	165.84	166.92
4204	AMEX	VB	Fri, Oct 9, 2020	166.24	166.49	165.05	165.78
4203	AMEX	VB	Thu, Oct 8, 2020	164.36	165.01	163.70	165.01
4202	AMEX	VB	Wed, Oct 7, 2020	161.63	163.45	161.59	163.03
4201	AMEX	VB	Tue, Oct 6, 2020	161.28	163.68	159.58	159.93
4200	AMEX	VB	Mon, Oct 5, 2020	158.18	160.45	158.09	160.31
4199	AMEX	VB	Fri, Oct 2, 2020	153.13	157.35	153.05	156.78
4198	AMEX	VB	Thu, Oct 1, 2020	154.74	156.00	153.96	156.00
4197	AMEX	VB	Wed, Sep 30, 2020	153.68	155.49	152.63	153.80
4196	AMEX	VB	Tue, Sep 29, 2020	154.00	154.38	152.27	153.20
4195	AMEX	VB	Mon, Sep 28, 2020	152.75	154.46	152.73	154.01
4194	AMEX	VB	Fri, Sep 25, 2020	147.79	151.20	147.79	150.83
4193	AMEX	VB	Thu, Sep 24, 2020	148.84	150.90	146.88	148.34
4192	AMEX	VB	Wed, Sep 23, 2020	152.64	153.80	149.08	149.11
4191	AMEX	VB	Tue, Sep 22, 2020	151.98	152.93	150.70	152.74
4190	AMEX	VB	Mon, Sep 21, 2020	152.02	152.39	149.51	151.39
4189	AMEX	VB	Fri, Sep 18, 2020	156.52	157.16	153.49	155.14
4188	AMEX	VB	Thu, Sep 17, 2020	154.87	156.55	154.20	156.20
4187	AMEX	VB	Wed, Sep 16, 2020	157.03	158.96	156.83	157.12
4186	AMEX	VB	Tue, Sep 15, 2020	156.98	157.40	155.91	156.34
4185	AMEX	VB	Mon, Sep 14, 2020	153.91	156.03	153.68	155.77
4184	AMEX	VB	Fri, Sep 11, 2020	153.52	153.74	150.72	151.94
4183	AMEX	VB	Thu, Sep 10, 2020	155.35	156.44	152.52	152.67
4182	AMEX	VB	Wed, Sep 9, 2020	154.13	155.28	153.38	154.55
4181	AMEX	VB	Tue, Sep 8, 2020	154.00	154.75	151.58	152.36
4180	AMEX	VB	Fri, Sep 4, 2020	158.14	158.36	152.02	155.70
4179	AMEX	VB	Thu, Sep 3, 2020	161.33	161.40	155.95	156.74
4178	AMEX	VB	Wed, Sep 2, 2020	161.10	162.33	159.60	162.04
4177	AMEX	VB	Tue, Sep 1, 2020	158.52	160.41	157.83	160.30
4176	AMEX	VB	Mon, Aug 31, 2020	159.95	159.95	158.45	158.46
4175	AMEX	VB	Fri, Aug 28, 2020	159.50	159.94	158.81	159.94
4174	AMEX	VB	Thu, Aug 27, 2020	158.59	159.50	157.83	158.83
4173	AMEX	VB	Wed, Aug 26, 2020	158.44	158.72	157.83	158.05
4172	AMEX	VB	Tue, Aug 25, 2020	158.72	159.00	157.10	158.36
4171	AMEX	VB	Mon, Aug 24, 2020	157.40	158.17	156.70	158.16
4170	AMEX	VB	Fri, Aug 21, 2020	156.47	157.01	155.72	156.40
4169	AMEX	VB	Thu, Aug 20, 2020	156.28	157.73	156.10	156.98
4168	AMEX	VB	Wed, Aug 19, 2020	158.48	158.90	157.42	157.69
4167	AMEX	VB	Tue, Aug 18, 2020	159.24	159.37	157.48	158.16
4166	AMEX	VB	Mon, Aug 17, 2020	158.95	159.46	158.60	159.36
4165	AMEX	VB	Fri, Aug 14, 2020	158.16	159.24	157.84	158.56
4164	AMEX	VB	Thu, Aug 13, 2020	158.42	159.72	158.36	158.73
4163	AMEX	VB	Wed, Aug 12, 2020	159.50	159.79	158.09	158.81
4162	AMEX	VB	Tue, Aug 11, 2020	159.92	160.60	157.63	158.10
4161	AMEX	VB	Mon, Aug 10, 2020	158.39	159.39	158.27	158.79
4160	AMEX	VB	Fri, Aug 7, 2020	156.52	158.17	156.30	158.04
4159	AMEX	VB	Thu, Aug 6, 2020	157.32	157.69	156.33	157.02
4158	AMEX	VB	Wed, Aug 5, 2020	156.24	157.41	155.83	157.35
4157	AMEX	VB	Tue, Aug 4, 2020	154.14	155.25	153.85	155.25
4156	AMEX	VB	Mon, Aug 3, 2020	153.36	154.82	152.48	154.50
4155	AMEX	VB	Fri, Jul 31, 2020	152.93	153.15	150.00	152.42
4154	AMEX	VB	Thu, Jul 30, 2020	151.76	153.62	150.87	153.37
4153	AMEX	VB	Wed, Jul 29, 2020	151.16	153.99	151.13	153.66
4152	AMEX	VB	Tue, Jul 28, 2020	151.25	152.07	150.31	150.34
4151	AMEX	VB	Mon, Jul 27, 2020	150.55	151.84	149.80	151.70
4150	AMEX	VB	Fri, Jul 24, 2020	151.28	151.51	149.82	150.23
4149	AMEX	VB	Thu, Jul 23, 2020	152.04	154.11	150.91	152.10
4148	AMEX	VB	Wed, Jul 22, 2020	150.79	152.39	150.63	152.24
4147	AMEX	VB	Tue, Jul 21, 2020	151.10	152.25	150.60	151.26
4146	AMEX	VB	Mon, Jul 20, 2020	149.64	150.35	149.17	149.88
4145	AMEX	VB	Fri, Jul 17, 2020	149.70	150.43	148.78	149.88
4144	AMEX	VB	Thu, Jul 16, 2020	149.22	149.61	148.27	149.37
4143	AMEX	VB	Wed, Jul 15, 2020	148.49	150.52	147.80	150.05
4142	AMEX	VB	Tue, Jul 14, 2020	143.18	145.58	142.16	145.48
4141	AMEX	VB	Mon, Jul 13, 2020	146.91	148.18	143.34	143.34
4140	AMEX	VB	Fri, Jul 10, 2020	144.03	145.78	143.39	145.70
4139	AMEX	VB	Thu, Jul 9, 2020	146.14	146.46	142.10	144.04
4138	AMEX	VB	Wed, Jul 8, 2020	145.00	146.39	143.86	145.97
4137	AMEX	VB	Tue, Jul 7, 2020	146.35	147.19	144.55	144.80
4136	AMEX	VB	Mon, Jul 6, 2020	148.71	149.00	146.76	147.27
4135	AMEX	VB	Thu, Jul 2, 2020	147.80	148.55	145.65	145.90
4134	AMEX	VB	Wed, Jul 1, 2020	146.14	147.15	144.70	145.24
4133	AMEX	VB	Tue, Jun 30, 2020	143.55	146.29	143.53	145.72
4132	AMEX	VB	Mon, Jun 29, 2020	141.92	144.28	140.36	143.87
4131	AMEX	VB	Fri, Jun 26, 2020	143.16	143.82	140.54	140.71
4130	AMEX	VB	Thu, Jun 25, 2020	141.25	143.96	140.25	143.92
4129	AMEX	VB	Wed, Jun 24, 2020	145.61	146.00	140.57	142.02
4128	AMEX	VB	Tue, Jun 23, 2020	148.60	148.78	146.95	147.17
4127	AMEX	VB	Mon, Jun 22, 2020	145.71	146.98	144.00	146.69
4126	AMEX	VB	Fri, Jun 19, 2020	148.63	148.99	144.75	145.96
4125	AMEX	VB	Thu, Jun 18, 2020	145.53	147.85	145.00	146.58
4124	AMEX	VB	Wed, Jun 17, 2020	148.78	149.08	146.41	146.71
4123	AMEX	VB	Tue, Jun 16, 2020	150.81	150.89	145.64	148.44
4122	AMEX	VB	Mon, Jun 15, 2020	138.82	146.15	138.12	145.52
4121	AMEX	VB	Fri, Jun 12, 2020	144.44	145.62	138.86	142.79
4120	AMEX	VB	Thu, Jun 11, 2020	144.41	145.13	139.32	139.83
4119	AMEX	VB	Wed, Jun 10, 2020	153.53	153.69	149.55	150.20
4118	AMEX	VB	Tue, Jun 9, 2020	154.65	154.81	152.75	153.67
4117	AMEX	VB	Mon, Jun 8, 2020	155.52	156.81	155.03	156.76
4116	AMEX	VB	Fri, Jun 5, 2020	154.25	155.79	153.05	153.67
4115	AMEX	VB	Thu, Jun 4, 2020	148.55	149.90	147.63	148.98
4114	AMEX	VB	Wed, Jun 3, 2020	147.39	149.85	147.27	149.29
4113	AMEX	VB	Tue, Jun 2, 2020	145.15	145.85	143.94	145.51
4112	AMEX	VB	Mon, Jun 1, 2020	142.97	145.34	142.37	144.30
4111	AMEX	VB	Fri, May 29, 2020	141.73	142.96	140.42	142.36
4110	AMEX	VB	Thu, May 28, 2020	146.07	146.07	142.01	142.61
4109	AMEX	VB	Wed, May 27, 2020	143.98	144.85	139.84	144.73
4108	AMEX	VB	Tue, May 26, 2020	142.08	142.59	141.11	141.35
4107	AMEX	VB	Fri, May 22, 2020	137.30	137.90	135.94	137.55
4106	AMEX	VB	Thu, May 21, 2020	136.72	137.72	135.46	136.95
4105	AMEX	VB	Wed, May 20, 2020	135.79	137.44	135.75	136.69
4104	AMEX	VB	Tue, May 19, 2020	135.17	136.50	133.55	133.67
4103	AMEX	VB	Mon, May 18, 2020	133.17	136.03	133.17	135.33
4102	AMEX	VB	Fri, May 15, 2020	126.00	128.80	124.96	128.24
4101	AMEX	VB	Thu, May 14, 2020	123.62	126.93	121.00	126.85
4100	AMEX	VB	Wed, May 13, 2020	129.36	129.37	123.95	125.64
4099	AMEX	VB	Tue, May 12, 2020	135.19	135.56	130.10	130.10
4098	AMEX	VB	Mon, May 11, 2020	133.71	135.69	132.87	134.50
4097	AMEX	VB	Fri, May 8, 2020	133.15	135.38	132.53	135.21
4096	AMEX	VB	Thu, May 7, 2020	130.58	132.17	130.24	130.95
4095	AMEX	VB	Wed, May 6, 2020	130.16	130.79	128.41	128.75
4094	AMEX	VB	Tue, May 5, 2020	130.12	131.85	128.91	129.21
4093	AMEX	VB	Mon, May 4, 2020	126.28	128.19	124.79	128.09
4092	AMEX	VB	Fri, May 1, 2020	129.60	129.73	126.13	127.63
4091	AMEX	VB	Thu, Apr 30, 2020	134.36	134.38	132.11	132.24
4090	AMEX	VB	Wed, Apr 29, 2020	134.57	137.44	133.43	136.24
4089	AMEX	VB	Tue, Apr 28, 2020	132.34	133.35	129.20	130.60
4088	AMEX	VB	Mon, Apr 27, 2020	125.77	130.08	125.59	129.27
4087	AMEX	VB	Fri, Apr 24, 2020	123.51	125.25	122.31	124.56
4086	AMEX	VB	Thu, Apr 23, 2020	122.42	124.81	121.80	122.58
4085	AMEX	VB	Wed, Apr 22, 2020	122.24	122.90	120.85	121.58
4084	AMEX	VB	Tue, Apr 21, 2020	120.35	121.65	118.75	119.79
4083	AMEX	VB	Mon, Apr 20, 2020	122.87	125.44	122.00	123.10
4082	AMEX	VB	Fri, Apr 17, 2020	124.09	125.59	123.29	124.90
4081	AMEX	VB	Thu, Apr 16, 2020	121.00	121.81	118.06	120.09
4080	AMEX	VB	Wed, Apr 15, 2020	121.29	121.64	119.60	120.51
4079	AMEX	VB	Tue, Apr 14, 2020	125.30	126.80	123.69	125.15
4078	AMEX	VB	Mon, Apr 13, 2020	125.40	125.65	120.83	122.40
4077	AMEX	VB	Thu, Apr 9, 2020	124.12	127.49	123.70	125.77
4076	AMEX	VB	Wed, Apr 8, 2020	117.33	121.83	116.23	121.24
4075	AMEX	VB	Tue, Apr 7, 2020	119.03	121.32	115.34	115.63
4074	AMEX	VB	Mon, Apr 6, 2020	110.50	115.35	110.50	114.97
4073	AMEX	VB	Fri, Apr 3, 2020	108.87	109.83	104.83	106.26
4072	AMEX	VB	Thu, Apr 2, 2020	108.02	111.91	106.66	109.19
4071	AMEX	VB	Wed, Apr 1, 2020	110.79	111.31	107.40	108.43
4070	AMEX	VB	Tue, Mar 31, 2020	116.46	117.47	113.59	115.44
4069	AMEX	VB	Mon, Mar 30, 2020	115.06	116.83	112.51	116.79
4068	AMEX	VB	Fri, Mar 27, 2020	114.49	117.40	112.51	114.46
4067	AMEX	VB	Thu, Mar 26, 2020	112.78	118.67	112.61	118.06
4066	AMEX	VB	Wed, Mar 25, 2020	109.46	115.93	107.01	111.89
4065	AMEX	VB	Tue, Mar 24, 2020	104.25	108.73	103.51	108.47
4064	AMEX	VB	Mon, Mar 23, 2020	100.76	101.30	95.51	98.45
4063	AMEX	VB	Fri, Mar 20, 2020	105.99	109.04	101.04	101.42
4062	AMEX	VB	Thu, Mar 19, 2020	100.01	106.78	96.43	104.42
4061	AMEX	VB	Wed, Mar 18, 2020	104.31	107.01	96.11	101.38
4060	AMEX	VB	Tue, Mar 17, 2020	107.97	111.67	103.03	111.09
4059	AMEX	VB	Mon, Mar 16, 2020	110.04	113.97	103.62	106.60
4058	AMEX	VB	Fri, Mar 13, 2020	120.72	123.00	112.60	122.64
4057	AMEX	VB	Thu, Mar 12, 2020	119.18	121.40	112.00	114.12
4056	AMEX	VB	Wed, Mar 11, 2020	132.90	133.68	126.19	127.56
4055	AMEX	VB	Tue, Mar 10, 2020	136.14	136.40	129.45	136.33
4054	AMEX	VB	Mon, Mar 9, 2020	136.00	137.72	131.38	131.25
4053	AMEX	VB	Fri, Mar 6, 2020	144.31	146.85	142.19	145.58
4052	AMEX	VB	Thu, Mar 5, 2020	150.49	151.05	146.89	148.56
4051	AMEX	VB	Wed, Mar 4, 2020	151.59	153.85	150.07	153.78
4050	AMEX	VB	Tue, Mar 3, 2020	152.85	155.23	147.52	149.07
4049	AMEX	VB	Mon, Mar 2, 2020	149.07	152.60	146.38	152.60
4048	AMEX	VB	Fri, Feb 28, 2020	145.72	149.07	144.43	148.45
4047	AMEX	VB	Thu, Feb 27, 2020	152.73	155.78	149.66	150.15
4046	AMEX	VB	Wed, Feb 26, 2020	158.73	160.20	155.65	155.90
4045	AMEX	VB	Tue, Feb 25, 2020	164.25	164.72	157.63	157.97
4044	AMEX	VB	Mon, Feb 24, 2020	163.77	164.48	162.55	163.43
4043	AMEX	VB	Fri, Feb 21, 2020	169.85	169.85	167.98	168.43
4042	AMEX	VB	Thu, Feb 20, 2020	169.65	170.84	168.36	170.48
4041	AMEX	VB	Wed, Feb 19, 2020	169.87	170.57	169.61	169.99
4040	AMEX	VB	Tue, Feb 18, 2020	169.35	169.81	168.36	169.25
4039	AMEX	VB	Fri, Feb 14, 2020	169.96	170.11	169.07	169.74
4038	AMEX	VB	Thu, Feb 13, 2020	168.73	170.07	168.50	169.83
4037	AMEX	VB	Wed, Feb 12, 2020	169.18	169.48	168.53	169.40
4036	AMEX	VB	Tue, Feb 11, 2020	167.88	169.05	167.60	168.24
4035	AMEX	VB	Mon, Feb 10, 2020	165.95	167.06	165.73	167.06
4034	AMEX	VB	Fri, Feb 7, 2020	167.20	167.20	165.70	166.01
4033	AMEX	VB	Thu, Feb 6, 2020	168.87	168.90	167.69	167.77
4032	AMEX	VB	Wed, Feb 5, 2020	167.95	168.35	167.18	168.23
4031	AMEX	VB	Tue, Feb 4, 2020	165.83	166.89	165.62	166.31
4030	AMEX	VB	Mon, Feb 3, 2020	163.23	164.56	163.11	163.74
4029	AMEX	VB	Fri, Jan 31, 2020	164.94	165.00	161.86	162.30
4028	AMEX	VB	Thu, Jan 30, 2020	164.42	165.53	163.60	165.46
4027	AMEX	VB	Wed, Jan 29, 2020	166.47	166.78	165.47	165.51
4026	AMEX	VB	Tue, Jan 28, 2020	165.34	166.40	165.06	166.05
4025	AMEX	VB	Mon, Jan 27, 2020	164.08	165.33	163.53	164.35
4024	AMEX	VB	Fri, Jan 24, 2020	168.92	168.92	165.61	166.58
4023	AMEX	VB	Thu, Jan 23, 2020	168.29	168.81	166.68	168.55
4022	AMEX	VB	Wed, Jan 22, 2020	169.01	169.62	168.18	168.42
4021	AMEX	VB	Tue, Jan 21, 2020	168.57	169.12	168.27	168.53
4020	AMEX	VB	Fri, Jan 17, 2020	170.31	170.50	169.18	169.41
4019	AMEX	VB	Thu, Jan 16, 2020	168.95	169.92	168.86	169.81
4018	AMEX	VB	Wed, Jan 15, 2020	167.17	168.72	167.17	167.86
4017	AMEX	VB	Tue, Jan 14, 2020	166.78	168.14	166.40	167.47
4016	AMEX	VB	Mon, Jan 13, 2020	165.87	166.99	165.35	166.90
4015	AMEX	VB	Fri, Jan 10, 2020	166.26	166.38	165.25	165.54
4014	AMEX	VB	Thu, Jan 9, 2020	166.46	166.51	165.76	166.08
4013	AMEX	VB	Wed, Jan 8, 2020	165.26	166.26	165.10	165.71
4012	AMEX	VB	Tue, Jan 7, 2020	165.32	165.64	164.68	165.18
4011	AMEX	VB	Mon, Jan 6, 2020	164.20	165.71	163.78	165.55
4010	AMEX	VB	Fri, Jan 3, 2020	164.13	165.65	164.10	165.33
4009	AMEX	VB	Thu, Jan 2, 2020	166.50	166.57	164.51	165.93
4008	AMEX	VB	Tue, Dec 31, 2019	164.97	166.03	164.69	165.64
4007	AMEX	VB	Mon, Dec 30, 2019	165.95	166.00	164.61	165.26
4006	AMEX	VB	Fri, Dec 27, 2019	166.63	166.63	165.29	165.76
4005	AMEX	VB	Thu, Dec 26, 2019	166.19	166.48	165.80	166.27
4004	AMEX	VB	Tue, Dec 24, 2019	165.95	166.01	165.63	165.98
4003	AMEX	VB	Mon, Dec 23, 2019	166.93	166.99	166.17	165.85
4002	AMEX	VB	Fri, Dec 20, 2019	166.37	166.95	166.12	166.62
4001	AMEX	VB	Thu, Dec 19, 2019	165.45	165.93	165.14	165.93
4000	AMEX	VB	Wed, Dec 18, 2019	165.30	165.47	164.60	165.29
3999	AMEX	VB	Tue, Dec 17, 2019	164.75	164.96	164.18	164.88
3998	AMEX	VB	Mon, Dec 16, 2019	164.45	165.10	164.26	164.34
3997	AMEX	VB	Fri, Dec 13, 2019	163.86	164.59	162.66	163.34
3996	AMEX	VB	Thu, Dec 12, 2019	162.64	164.56	162.24	163.92
3995	AMEX	VB	Wed, Dec 11, 2019	162.80	162.88	162.00	162.54
3994	AMEX	VB	Tue, Dec 10, 2019	162.63	162.94	162.13	162.52
3993	AMEX	VB	Mon, Dec 9, 2019	163.25	163.37	162.63	162.73
3992	AMEX	VB	Fri, Dec 6, 2019	163.25	163.90	163.24	163.38
3991	AMEX	VB	Thu, Dec 5, 2019	162.01	162.33	161.34	161.85
3990	AMEX	VB	Wed, Dec 4, 2019	161.50	162.45	161.25	161.79
3989	AMEX	VB	Tue, Dec 3, 2019	159.99	160.79	159.26	160.68
3988	AMEX	VB	Mon, Dec 2, 2019	163.41	163.41	161.28	161.28
3987	AMEX	VB	Fri, Nov 29, 2019	163.91	164.08	162.85	163.00
3986	AMEX	VB	Wed, Nov 27, 2019	163.69	164.26	163.44	164.26
3985	AMEX	VB	Tue, Nov 26, 2019	162.79	163.46	162.47	163.18
3984	AMEX	VB	Mon, Nov 25, 2019	160.85	162.77	160.77	162.63
3983	AMEX	VB	Fri, Nov 22, 2019	160.20	160.34	159.34	160.11
3982	AMEX	VB	Thu, Nov 21, 2019	160.76	160.78	159.51	159.73
3981	AMEX	VB	Wed, Nov 20, 2019	160.50	161.42	159.41	160.52
3980	AMEX	VB	Tue, Nov 19, 2019	161.16	161.46	160.34	161.02
3979	AMEX	VB	Mon, Nov 18, 2019	160.91	160.91	160.26	160.73
3978	AMEX	VB	Fri, Nov 15, 2019	160.84	161.10	160.29	161.03
3977	AMEX	VB	Thu, Nov 14, 2019	159.45	160.24	159.40	159.83
3976	AMEX	VB	Wed, Nov 13, 2019	159.25	159.96	158.75	159.55
3975	AMEX	VB	Tue, Nov 12, 2019	160.12	160.88	159.78	159.96
3974	AMEX	VB	Mon, Nov 11, 2019	159.24	160.17	158.99	160.00
3973	AMEX	VB	Fri, Nov 8, 2019	159.22	160.14	158.95	160.14
3972	AMEX	VB	Thu, Nov 7, 2019	160.32	160.89	159.09	159.41
3971	AMEX	VB	Wed, Nov 6, 2019	159.84	159.88	158.85	159.27
3970	AMEX	VB	Tue, Nov 5, 2019	160.29	161.00	159.82	159.98
3969	AMEX	VB	Mon, Nov 4, 2019	159.99	160.26	159.30	159.79
3968	AMEX	VB	Fri, Nov 1, 2019	157.38	158.90	157.05	158.80
3967	AMEX	VB	Thu, Oct 31, 2019	157.45	157.45	155.63	156.43
3966	AMEX	VB	Wed, Oct 30, 2019	157.84	157.99	156.67	157.54
3965	AMEX	VB	Tue, Oct 29, 2019	157.11	158.24	156.80	157.80
3964	AMEX	VB	Mon, Oct 28, 2019	157.13	158.04	157.11	157.48
3963	AMEX	VB	Fri, Oct 25, 2019	155.45	156.82	155.19	156.31
3962	AMEX	VB	Thu, Oct 24, 2019	156.04	156.04	154.94	155.64
3961	AMEX	VB	Wed, Oct 23, 2019	155.30	155.67	154.73	155.42
3960	AMEX	VB	Tue, Oct 22, 2019	155.71	156.11	155.12	155.30
3959	AMEX	VB	Mon, Oct 21, 2019	155.54	156.16	155.36	155.47
3958	AMEX	VB	Fri, Oct 18, 2019	154.66	155.03	153.39	154.47
3957	AMEX	VB	Thu, Oct 17, 2019	154.40	155.24	154.17	155.01
3956	AMEX	VB	Wed, Oct 16, 2019	153.69	154.30	153.40	153.68
3955	AMEX	VB	Tue, Oct 15, 2019	153.10	154.48	152.69	154.01
3954	AMEX	VB	Mon, Oct 14, 2019	152.77	153.01	151.96	152.56
3953	AMEX	VB	Fri, Oct 11, 2019	152.45	154.42	152.40	153.19
3952	AMEX	VB	Thu, Oct 10, 2019	150.09	151.29	150.04	150.59
3951	AMEX	VB	Wed, Oct 9, 2019	150.07	150.48	149.38	150.04
3950	AMEX	VB	Tue, Oct 8, 2019	150.46	150.78	148.78	149.04
3949	AMEX	VB	Mon, Oct 7, 2019	151.79	152.72	151.11	151.51
3948	AMEX	VB	Fri, Oct 4, 2019	150.73	152.10	150.14	152.08
3947	AMEX	VB	Thu, Oct 3, 2019	149.12	150.49	147.49	150.42
3946	AMEX	VB	Wed, Oct 2, 2019	150.37	150.70	148.38	149.41
3945	AMEX	VB	Tue, Oct 1, 2019	154.53	155.36	151.06	151.29
3944	AMEX	VB	Mon, Sep 30, 2019	153.58	154.52	153.25	153.89
3943	AMEX	VB	Fri, Sep 27, 2019	155.04	155.38	152.58	153.32
3942	AMEX	VB	Thu, Sep 26, 2019	155.71	155.71	154.16	154.53
3941	AMEX	VB	Wed, Sep 25, 2019	154.35	156.02	153.82	155.71
3940	AMEX	VB	Tue, Sep 24, 2019	156.75	157.06	153.96	154.41
3939	AMEX	VB	Mon, Sep 23, 2019	155.88	156.94	155.61	156.36
3938	AMEX	VB	Fri, Sep 20, 2019	156.77	157.70	155.57	156.32
3937	AMEX	VB	Thu, Sep 19, 2019	157.47	158.18	156.57	156.66
3936	AMEX	VB	Wed, Sep 18, 2019	157.71	157.72	155.72	157.15
3935	AMEX	VB	Tue, Sep 17, 2019	157.73	157.81	156.96	157.80
3934	AMEX	VB	Mon, Sep 16, 2019	157.15	158.35	156.72	158.01
3933	AMEX	VB	Fri, Sep 13, 2019	158.60	159.19	157.77	157.88
3932	AMEX	VB	Thu, Sep 12, 2019	158.23	158.66	157.03	157.99
3931	AMEX	VB	Wed, Sep 11, 2019	155.96	157.95	155.18	157.87
3930	AMEX	VB	Tue, Sep 10, 2019	154.48	155.65	153.59	155.65
3929	AMEX	VB	Mon, Sep 9, 2019	154.62	154.97	153.74	154.76
3928	AMEX	VB	Fri, Sep 6, 2019	154.60	155.10	153.90	154.04
3927	AMEX	VB	Thu, Sep 5, 2019	153.52	155.08	153.39	154.42
3926	AMEX	VB	Wed, Sep 4, 2019	151.79	152.23	151.32	151.91
3925	AMEX	VB	Tue, Sep 3, 2019	151.17	151.58	149.71	150.32
3924	AMEX	VB	Fri, Aug 30, 2019	152.98	153.21	151.49	152.25
3923	AMEX	VB	Thu, Aug 29, 2019	151.30	152.50	151.30	152.31
3922	AMEX	VB	Wed, Aug 28, 2019	148.19	150.25	147.80	149.82
3921	AMEX	VB	Tue, Aug 27, 2019	151.03	151.08	148.30	148.45
3920	AMEX	VB	Mon, Aug 26, 2019	150.25	150.38	149.00	150.11
3919	AMEX	VB	Fri, Aug 23, 2019	152.17	153.07	148.44	148.81
3918	AMEX	VB	Thu, Aug 22, 2019	153.31	153.67	151.92	152.82
3917	AMEX	VB	Wed, Aug 21, 2019	153.14	153.24	152.34	152.94
3916	AMEX	VB	Tue, Aug 20, 2019	152.47	152.47	151.62	151.71
3915	AMEX	VB	Mon, Aug 19, 2019	153.07	153.35	152.51	152.75
3914	AMEX	VB	Fri, Aug 16, 2019	149.23	151.54	149.21	151.39
3913	AMEX	VB	Thu, Aug 15, 2019	149.15	149.26	147.68	148.51
3912	AMEX	VB	Wed, Aug 14, 2019	150.63	150.65	148.32	148.62
3911	AMEX	VB	Tue, Aug 13, 2019	150.98	154.35	150.61	152.99
3910	AMEX	VB	Mon, Aug 12, 2019	152.72	152.93	150.91	151.26
3909	AMEX	VB	Fri, Aug 9, 2019	154.75	154.75	152.96	153.40
3908	AMEX	VB	Thu, Aug 8, 2019	152.98	155.32	152.90	155.28
3907	AMEX	VB	Wed, Aug 7, 2019	150.33	152.47	149.23	152.12
3906	AMEX	VB	Tue, Aug 6, 2019	151.17	151.91	149.92	151.73
3905	AMEX	VB	Mon, Aug 5, 2019	151.86	152.33	148.42	149.96
3904	AMEX	VB	Fri, Aug 2, 2019	155.51	155.70	153.43	154.53
3903	AMEX	VB	Thu, Aug 1, 2019	158.86	159.78	155.63	156.11
3902	AMEX	VB	Wed, Jul 31, 2019	160.21	160.88	157.58	158.54
3901	AMEX	VB	Tue, Jul 30, 2019	158.11	160.23	157.78	160.23
3900	AMEX	VB	Mon, Jul 29, 2019	160.01	160.21	158.68	159.03
3899	AMEX	VB	Fri, Jul 26, 2019	158.78	160.21	158.78	159.98
3898	AMEX	VB	Thu, Jul 25, 2019	159.88	159.88	158.28	158.42
3897	AMEX	VB	Wed, Jul 24, 2019	157.63	160.12	157.54	160.07
3896	AMEX	VB	Tue, Jul 23, 2019	157.27	157.96	156.70	157.96
3895	AMEX	VB	Mon, Jul 22, 2019	156.95	157.42	156.50	156.64
3894	AMEX	VB	Fri, Jul 19, 2019	157.71	158.19	156.64	156.64
3893	AMEX	VB	Thu, Jul 18, 2019	156.77	157.69	156.42	157.36
3892	AMEX	VB	Wed, Jul 17, 2019	157.83	157.87	156.63	156.80
3891	AMEX	VB	Tue, Jul 16, 2019	157.89	158.55	157.40	157.89
3890	AMEX	VB	Mon, Jul 15, 2019	158.90	158.91	157.59	157.95
3889	AMEX	VB	Fri, Jul 12, 2019	157.43	158.82	157.26	158.44
3888	AMEX	VB	Thu, Jul 11, 2019	157.91	157.91	156.52	157.21
3887	AMEX	VB	Wed, Jul 10, 2019	158.23	158.42	157.05	157.63
3886	AMEX	VB	Tue, Jul 9, 2019	156.52	157.45	156.50	157.34
3885	AMEX	VB	Mon, Jul 8, 2019	157.98	158.25	156.92	157.18
3884	AMEX	VB	Fri, Jul 5, 2019	157.48	158.60	156.78	158.60
3883	AMEX	VB	Wed, Jul 3, 2019	157.45	158.31	157.19	158.28
3882	AMEX	VB	Tue, Jul 2, 2019	157.44	157.44	156.35	156.95
3881	AMEX	VB	Mon, Jul 1, 2019	158.60	159.02	156.64	157.47
3880	AMEX	VB	Fri, Jun 28, 2019	155.09	156.92	155.09	156.66
3879	AMEX	VB	Thu, Jun 27, 2019	152.87	154.76	152.87	154.67
3878	AMEX	VB	Wed, Jun 26, 2019	153.75	154.18	152.84	152.37
3877	AMEX	VB	Tue, Jun 25, 2019	154.53	154.59	153.11	153.27
3876	AMEX	VB	Mon, Jun 24, 2019	156.16	156.40	154.23	154.30
3875	AMEX	VB	Fri, Jun 21, 2019	156.72	156.72	155.47	155.74
3874	AMEX	VB	Thu, Jun 20, 2019	157.51	157.64	156.00	156.83
3873	AMEX	VB	Wed, Jun 19, 2019	155.54	156.17	154.94	156.04
3872	AMEX	VB	Tue, Jun 18, 2019	154.69	156.46	154.61	155.41
3871	AMEX	VB	Mon, Jun 17, 2019	153.58	154.35	153.44	153.69
3870	AMEX	VB	Fri, Jun 14, 2019	154.14	154.14	152.96	153.08
3869	AMEX	VB	Thu, Jun 13, 2019	153.75	154.38	153.31	154.38
3868	AMEX	VB	Wed, Jun 12, 2019	153.05	153.34	152.50	153.12
3867	AMEX	VB	Tue, Jun 11, 2019	154.55	154.79	152.51	153.09
3866	AMEX	VB	Mon, Jun 10, 2019	153.27	154.65	153.23	153.47
3865	AMEX	VB	Fri, Jun 7, 2019	152.15	153.08	151.91	152.51
3864	AMEX	VB	Thu, Jun 6, 2019	151.52	151.99	150.25	151.57
3863	AMEX	VB	Wed, Jun 5, 2019	151.49	151.75	149.78	151.40
3862	AMEX	VB	Tue, Jun 4, 2019	148.57	150.99	148.50	150.88
3861	AMEX	VB	Mon, Jun 3, 2019	146.96	148.03	146.38	147.23
3860	AMEX	VB	Fri, May 31, 2019	146.71	147.56	146.09	146.92
3859	AMEX	VB	Thu, May 30, 2019	148.94	149.81	147.60	148.46
3858	AMEX	VB	Wed, May 29, 2019	148.74	148.94	147.57	148.53
3857	AMEX	VB	Tue, May 28, 2019	151.03	151.61	149.54	149.54
3856	AMEX	VB	Fri, May 24, 2019	150.57	151.24	150.08	150.83
3855	AMEX	VB	Thu, May 23, 2019	151.15	151.15	149.07	149.90
3854	AMEX	VB	Wed, May 22, 2019	153.02	153.37	152.13	152.41
3853	AMEX	VB	Tue, May 21, 2019	152.47	153.83	152.47	153.72
3852	AMEX	VB	Mon, May 20, 2019	151.92	152.57	151.18	151.56
3851	AMEX	VB	Fri, May 17, 2019	153.60	154.90	152.69	152.94
3850	AMEX	VB	Thu, May 16, 2019	153.96	155.68	153.89	154.71
3849	AMEX	VB	Wed, May 15, 2019	152.00	153.93	151.78	153.63
3848	AMEX	VB	Tue, May 14, 2019	151.65	153.71	151.47	153.04
3847	AMEX	VB	Mon, May 13, 2019	153.03	153.33	150.80	151.23
3846	AMEX	VB	Fri, May 10, 2019	154.94	156.33	153.08	155.90
3845	AMEX	VB	Thu, May 9, 2019	154.69	155.90	153.22	155.60
3844	AMEX	VB	Wed, May 8, 2019	156.33	157.19	155.85	156.01
3843	AMEX	VB	Tue, May 7, 2019	158.19	158.70	155.46	156.55
3842	AMEX	VB	Mon, May 6, 2019	157.22	159.92	157.22	159.65
3841	AMEX	VB	Fri, May 3, 2019	157.87	159.80	157.73	159.74
3840	AMEX	VB	Thu, May 2, 2019	156.59	157.66	155.53	157.10
3839	AMEX	VB	Wed, May 1, 2019	158.72	158.72	156.69	156.69
3838	AMEX	VB	Tue, Apr 30, 2019	158.80	158.83	156.96	158.28
3837	AMEX	VB	Mon, Apr 29, 2019	158.60	159.24	158.42	158.75
3836	AMEX	VB	Fri, Apr 26, 2019	157.07	158.53	156.65	158.38
3835	AMEX	VB	Thu, Apr 25, 2019	157.60	157.60	155.99	156.97
3834	AMEX	VB	Wed, Apr 24, 2019	157.84	158.70	157.67	158.26
3833	AMEX	VB	Tue, Apr 23, 2019	155.79	157.98	155.79	157.76
3832	AMEX	VB	Mon, Apr 22, 2019	155.65	155.94	154.95	155.45
3831	AMEX	VB	Thu, Apr 18, 2019	156.14	156.30	154.95	156.01
3830	AMEX	VB	Wed, Apr 17, 2019	158.11	158.14	155.43	155.99
3829	AMEX	VB	Tue, Apr 16, 2019	157.94	158.15	157.13	157.51
3828	AMEX	VB	Mon, Apr 15, 2019	158.02	158.18	156.97	157.41
3827	AMEX	VB	Fri, Apr 12, 2019	157.86	158.08	157.09	157.78
3826	AMEX	VB	Thu, Apr 11, 2019	157.04	157.24	156.45	156.90
3825	AMEX	VB	Wed, Apr 10, 2019	155.32	156.90	155.31	156.81
3824	AMEX	VB	Tue, Apr 9, 2019	156.20	156.32	154.85	155.06
3823	AMEX	VB	Mon, Apr 8, 2019	156.53	156.81	155.81	156.81
3822	AMEX	VB	Fri, Apr 5, 2019	156.00	156.98	156.00	156.93
3821	AMEX	VB	Thu, Apr 4, 2019	155.31	155.80	154.67	155.64
3820	AMEX	VB	Wed, Apr 3, 2019	155.50	155.96	154.78	155.19
3819	AMEX	VB	Tue, Apr 2, 2019	154.85	154.85	153.69	154.45
3818	AMEX	VB	Mon, Apr 1, 2019	153.92	154.83	153.61	154.71
3817	AMEX	VB	Fri, Mar 29, 2019	153.14	153.49	152.23	152.80
3816	AMEX	VB	Thu, Mar 28, 2019	151.20	152.27	150.67	152.16
3815	AMEX	VB	Wed, Mar 27, 2019	151.85	152.30	149.85	150.76
3814	AMEX	VB	Tue, Mar 26, 2019	151.38	152.58	150.86	151.93
3813	AMEX	VB	Mon, Mar 25, 2019	149.92	151.19	148.87	150.31
3812	AMEX	VB	Fri, Mar 22, 2019	153.97	154.17	150.01	150.04
3811	AMEX	VB	Thu, Mar 21, 2019	152.10	155.24	152.10	154.81
3810	AMEX	VB	Wed, Mar 20, 2019	153.85	154.43	151.93	152.70
3809	AMEX	VB	Tue, Mar 19, 2019	155.26	155.26	153.52	153.85
3808	AMEX	VB	Mon, Mar 18, 2019	153.97	155.05	153.51	154.62
3807	AMEX	VB	Fri, Mar 15, 2019	153.57	154.54	153.33	153.75
3806	AMEX	VB	Thu, Mar 14, 2019	153.76	153.86	153.11	153.38
3805	AMEX	VB	Wed, Mar 13, 2019	153.50	154.35	153.43	153.78
3804	AMEX	VB	Tue, Mar 12, 2019	152.91	153.47	152.52	153.03
3803	AMEX	VB	Mon, Mar 11, 2019	150.83	152.74	150.65	152.74
3802	AMEX	VB	Fri, Mar 8, 2019	149.71	150.47	149.38	150.35
3801	AMEX	VB	Thu, Mar 7, 2019	151.78	151.84	150.26	150.64
3800	AMEX	VB	Wed, Mar 6, 2019	154.18	154.18	151.83	151.84
3799	AMEX	VB	Tue, Mar 5, 2019	154.87	154.89	153.99	154.28
3798	AMEX	VB	Mon, Mar 4, 2019	156.30	156.56	153.47	154.77
3797	AMEX	VB	Fri, Mar 1, 2019	155.82	156.15	154.61	156.00
3796	AMEX	VB	Thu, Feb 28, 2019	155.09	155.38	154.32	154.61
3795	AMEX	VB	Wed, Feb 27, 2019	154.44	155.42	154.19	155.23
3794	AMEX	VB	Tue, Feb 26, 2019	155.75	155.97	154.76	154.79
3793	AMEX	VB	Mon, Feb 25, 2019	156.73	157.08	155.79	155.89
3792	AMEX	VB	Fri, Feb 22, 2019	154.94	155.95	154.77	155.85
3791	AMEX	VB	Thu, Feb 21, 2019	154.69	154.81	153.77	154.37
3790	AMEX	VB	Wed, Feb 20, 2019	154.55	155.08	154.34	154.93
3789	AMEX	VB	Tue, Feb 19, 2019	153.73	154.92	153.53	154.52
3788	AMEX	VB	Fri, Feb 15, 2019	153.25	154.31	152.87	154.31
3787	AMEX	VB	Thu, Feb 14, 2019	151.45	153.04	151.13	152.42
3786	AMEX	VB	Wed, Feb 13, 2019	152.18	152.60	151.56	152.22
3785	AMEX	VB	Tue, Feb 12, 2019	150.84	151.92	150.74	151.78
3784	AMEX	VB	Mon, Feb 11, 2019	149.51	150.09	149.04	150.01
3783	AMEX	VB	Fri, Feb 8, 2019	148.21	149.13	147.82	149.12
3782	AMEX	VB	Thu, Feb 7, 2019	148.90	149.55	147.60	148.86
3781	AMEX	VB	Wed, Feb 6, 2019	150.06	150.39	149.17	149.90
3780	AMEX	VB	Tue, Feb 5, 2019	149.75	150.36	149.33	150.09
3779	AMEX	VB	Mon, Feb 4, 2019	148.21	149.63	147.70	149.58
3778	AMEX	VB	Fri, Feb 1, 2019	147.80	148.33	147.24	148.10
3777	AMEX	VB	Thu, Jan 31, 2019	146.33	147.68	146.02	147.45
3776	AMEX	VB	Wed, Jan 30, 2019	145.74	147.03	144.55	146.47
3775	AMEX	VB	Tue, Jan 29, 2019	145.35	145.51	144.67	145.00
3774	AMEX	VB	Mon, Jan 28, 2019	144.19	145.27	144.00	145.12
3773	AMEX	VB	Fri, Jan 25, 2019	144.79	145.78	144.63	145.53
3772	AMEX	VB	Thu, Jan 24, 2019	142.60	143.93	142.58	143.73
3771	AMEX	VB	Wed, Jan 23, 2019	143.42	144.17	141.51	142.70
3770	AMEX	VB	Tue, Jan 22, 2019	144.34	144.71	142.25	142.98
3769	AMEX	VB	Fri, Jan 18, 2019	144.22	145.58	143.83	145.20
3768	AMEX	VB	Thu, Jan 17, 2019	141.59	144.00	141.59	143.38
3767	AMEX	VB	Wed, Jan 16, 2019	141.30	142.64	141.28	142.07
3766	AMEX	VB	Tue, Jan 15, 2019	140.32	141.30	140.00	141.16
3765	AMEX	VB	Mon, Jan 14, 2019	140.09	140.88	139.74	140.00
3764	AMEX	VB	Fri, Jan 11, 2019	140.22	141.22	140.00	141.01
3763	AMEX	VB	Thu, Jan 10, 2019	139.02	140.90	138.61	140.81
3762	AMEX	VB	Wed, Jan 9, 2019	139.12	140.35	138.72	139.83
3761	AMEX	VB	Tue, Jan 8, 2019	137.83	138.67	136.56	138.61
3760	AMEX	VB	Mon, Jan 7, 2019	134.48	137.39	134.00	136.46
3759	AMEX	VB	Fri, Jan 4, 2019	131.33	134.71	131.25	134.23
3758	AMEX	VB	Thu, Jan 3, 2019	131.14	131.87	129.06	129.63
3757	AMEX	VB	Wed, Jan 2, 2019	130.31	132.45	129.38	131.88
3756	AMEX	VB	Mon, Dec 31, 2018	131.54	131.99	129.89	131.99
3755	AMEX	VB	Fri, Dec 28, 2018	130.81	132.51	129.66	130.75
3754	AMEX	VB	Thu, Dec 27, 2018	128.08	130.61	126.17	130.61
3753	AMEX	VB	Wed, Dec 26, 2018	124.35	130.02	123.80	129.89
3752	AMEX	VB	Mon, Dec 24, 2018	126.05	126.53	123.80	123.92
3751	AMEX	VB	Fri, Dec 21, 2018	131.00	131.90	127.12	127.52
3750	AMEX	VB	Thu, Dec 20, 2018	132.29	132.94	128.91	130.48
3749	AMEX	VB	Wed, Dec 19, 2018	135.13	136.77	131.94	132.71
3748	AMEX	VB	Tue, Dec 18, 2018	136.17	137.16	134.58	135.11
3747	AMEX	VB	Mon, Dec 17, 2018	138.01	138.67	134.40	135.08
3746	AMEX	VB	Fri, Dec 14, 2018	139.44	140.59	138.00	138.49
3745	AMEX	VB	Thu, Dec 13, 2018	142.51	143.11	140.21	140.44
3744	AMEX	VB	Wed, Dec 12, 2018	142.45	143.82	142.11	142.15
3743	AMEX	VB	Tue, Dec 11, 2018	143.11	143.66	140.34	141.06
3742	AMEX	VB	Mon, Dec 10, 2018	142.03	142.43	139.26	141.25
3741	AMEX	VB	Fri, Dec 7, 2018	144.84	145.96	141.16	141.91
3740	AMEX	VB	Thu, Dec 6, 2018	142.98	144.94	141.15	144.92
3739	AMEX	VB	Tue, Dec 4, 2018	150.60	150.88	144.95	145.13
3738	AMEX	VB	Mon, Dec 3, 2018	151.54	151.95	149.13	150.88
3737	AMEX	VB	Fri, Nov 30, 2018	148.12	149.50	147.87	149.33
3736	AMEX	VB	Thu, Nov 29, 2018	148.04	149.36	147.13	148.41
3735	AMEX	VB	Wed, Nov 28, 2018	145.81	148.61	144.68	148.58
3734	AMEX	VB	Tue, Nov 27, 2018	145.73	146.19	144.87	145.23
3733	AMEX	VB	Mon, Nov 26, 2018	145.50	146.62	145.31	146.32
3732	AMEX	VB	Fri, Nov 23, 2018	143.33	145.50	143.33	144.39
3731	AMEX	VB	Wed, Nov 21, 2018	143.31	145.62	143.16	144.42
3730	AMEX	VB	Tue, Nov 20, 2018	143.32	144.50	141.92	142.60
3729	AMEX	VB	Mon, Nov 19, 2018	147.78	148.12	144.65	145.05
3728	AMEX	VB	Fri, Nov 16, 2018	146.71	148.39	146.56	148.00
3727	AMEX	VB	Thu, Nov 15, 2018	145.01	148.01	144.59	147.69
3726	AMEX	VB	Wed, Nov 14, 2018	148.09	148.69	144.93	145.84
3725	AMEX	VB	Tue, Nov 13, 2018	147.56	149.04	146.61	146.90
3724	AMEX	VB	Mon, Nov 12, 2018	149.77	149.92	146.97	147.13
3723	AMEX	VB	Fri, Nov 9, 2018	151.05	151.10	148.81	149.86
3722	AMEX	VB	Thu, Nov 8, 2018	151.95	152.75	151.36	151.91
3721	AMEX	VB	Wed, Nov 7, 2018	150.72	152.61	150.38	152.50
3720	AMEX	VB	Tue, Nov 6, 2018	148.99	150.20	148.50	149.97
3719	AMEX	VB	Mon, Nov 5, 2018	149.26	150.00	148.14	149.30
3718	AMEX	VB	Fri, Nov 2, 2018	149.63	150.23	147.85	149.19
3717	AMEX	VB	Thu, Nov 1, 2018	146.68	149.24	146.50	148.89
3716	AMEX	VB	Wed, Oct 31, 2018	146.63	147.45	146.07	146.13
3715	AMEX	VB	Tue, Oct 30, 2018	142.45	145.24	142.18	145.09
3714	AMEX	VB	Mon, Oct 29, 2018	145.01	146.19	140.90	142.45
3713	AMEX	VB	Fri, Oct 26, 2018	143.45	145.01	140.94	143.10
3712	AMEX	VB	Thu, Oct 25, 2018	143.07	145.92	142.75	145.09
3711	AMEX	VB	Wed, Oct 24, 2018	147.27	147.77	142.27	142.38
3710	AMEX	VB	Tue, Oct 23, 2018	146.64	148.37	144.66	147.36
3709	AMEX	VB	Mon, Oct 22, 2018	149.75	150.19	148.42	148.67
3708	AMEX	VB	Fri, Oct 19, 2018	150.85	151.81	148.79	149.26
3707	AMEX	VB	Thu, Oct 18, 2018	152.62	153.16	150.02	150.60
3706	AMEX	VB	Wed, Oct 17, 2018	153.38	153.50	151.42	153.18
3705	AMEX	VB	Tue, Oct 16, 2018	150.82	153.83	149.80	153.62
3704	AMEX	VB	Mon, Oct 15, 2018	149.14	150.94	148.57	149.83
3703	AMEX	VB	Fri, Oct 12, 2018	150.55	151.06	147.53	149.29
3702	AMEX	VB	Thu, Oct 11, 2018	150.85	152.20	148.59	148.67
3701	AMEX	VB	Wed, Oct 10, 2018	155.70	155.99	151.45	151.59
3700	AMEX	VB	Tue, Oct 9, 2018	156.60	157.30	155.83	156.00
3699	AMEX	VB	Mon, Oct 8, 2018	156.83	157.27	155.64	156.83
3698	AMEX	VB	Fri, Oct 5, 2018	158.52	158.93	156.01	157.19
3697	AMEX	VB	Thu, Oct 4, 2018	160.19	160.19	157.97	158.49
3696	AMEX	VB	Wed, Oct 3, 2018	160.33	161.27	159.69	160.64
3695	AMEX	VB	Tue, Oct 2, 2018	160.88	161.17	159.37	159.68
3694	AMEX	VB	Mon, Oct 1, 2018	163.25	163.73	160.54	160.95
3693	AMEX	VB	Fri, Sep 28, 2018	161.48	162.84	161.47	162.58
3692	AMEX	VB	Thu, Sep 27, 2018	162.65	163.18	162.28	161.85
3691	AMEX	VB	Wed, Sep 26, 2018	163.97	164.00	162.25	162.32
3690	AMEX	VB	Tue, Sep 25, 2018	163.74	164.08	163.58	163.65
3689	AMEX	VB	Mon, Sep 24, 2018	164.08	164.12	162.80	163.47
3688	AMEX	VB	Fri, Sep 21, 2018	165.35	165.40	164.17	164.29
3687	AMEX	VB	Thu, Sep 20, 2018	164.28	164.92	163.89	164.83
3686	AMEX	VB	Wed, Sep 19, 2018	164.29	164.93	163.25	163.59
3685	AMEX	VB	Tue, Sep 18, 2018	163.82	164.66	163.63	164.31
3684	AMEX	VB	Mon, Sep 17, 2018	165.26	165.49	163.41	163.50
3683	AMEX	VB	Fri, Sep 14, 2018	164.82	165.66	164.54	165.30
3682	AMEX	VB	Thu, Sep 13, 2018	165.00	165.34	164.40	164.69
3681	AMEX	VB	Wed, Sep 12, 2018	164.43	164.76	163.19	164.43
3680	AMEX	VB	Tue, Sep 11, 2018	163.95	164.93	163.60	164.48
3679	AMEX	VB	Mon, Sep 10, 2018	164.38	164.97	163.73	164.14
3678	AMEX	VB	Fri, Sep 7, 2018	163.54	164.67	163.20	163.66
3677	AMEX	VB	Thu, Sep 6, 2018	164.95	165.42	163.72	163.93
3676	AMEX	VB	Wed, Sep 5, 2018	165.18	165.36	163.46	164.76
3675	AMEX	VB	Tue, Sep 4, 2018	165.47	165.88	164.39	165.29
3674	AMEX	VB	Fri, Aug 31, 2018	164.89	165.87	164.84	165.66
3673	AMEX	VB	Thu, Aug 30, 2018	165.48	165.98	164.97	165.23
3672	AMEX	VB	Wed, Aug 29, 2018	165.41	166.03	164.84	165.82
3671	AMEX	VB	Tue, Aug 28, 2018	165.38	165.59	164.47	165.21
3670	AMEX	VB	Mon, Aug 27, 2018	164.84	165.68	164.84	165.05
3669	AMEX	VB	Fri, Aug 24, 2018	163.91	164.53	163.91	164.41
3668	AMEX	VB	Thu, Aug 23, 2018	163.97	164.29	163.25	163.50
3667	AMEX	VB	Wed, Aug 22, 2018	163.54	164.23	163.37	163.95
3666	AMEX	VB	Tue, Aug 21, 2018	162.41	164.13	162.39	163.67
3665	AMEX	VB	Mon, Aug 20, 2018	162.00	162.49	161.37	162.08
3664	AMEX	VB	Fri, Aug 17, 2018	160.53	161.73	160.26	161.64
3663	AMEX	VB	Thu, Aug 16, 2018	160.15	161.34	160.10	160.76
3662	AMEX	VB	Wed, Aug 15, 2018	160.47	160.52	158.43	159.47
3661	AMEX	VB	Tue, Aug 14, 2018	159.93	161.34	159.88	161.10
3660	AMEX	VB	Mon, Aug 13, 2018	160.63	160.92	159.00	159.52
3659	AMEX	VB	Fri, Aug 10, 2018	160.12	161.33	160.08	160.47
3658	AMEX	VB	Thu, Aug 9, 2018	160.91	161.74	160.83	160.98
3657	AMEX	VB	Wed, Aug 8, 2018	161.03	161.09	160.06	160.74
3656	AMEX	VB	Tue, Aug 7, 2018	161.23	161.60	161.00	161.05
3655	AMEX	VB	Mon, Aug 6, 2018	159.80	160.85	159.52	160.70
3654	AMEX	VB	Fri, Aug 3, 2018	159.95	160.41	159.06	159.77
3653	AMEX	VB	Thu, Aug 2, 2018	157.84	160.02	157.44	159.91
3652	AMEX	VB	Wed, Aug 1, 2018	158.56	158.94	157.47	158.56
3651	AMEX	VB	Tue, Jul 31, 2018	157.32	159.07	157.23	158.50
3650	AMEX	VB	Mon, Jul 30, 2018	158.21	158.61	156.86	156.97
3649	AMEX	VB	Fri, Jul 27, 2018	160.73	160.88	157.69	158.16
3648	AMEX	VB	Thu, Jul 26, 2018	159.75	161.25	159.75	160.58
3647	AMEX	VB	Wed, Jul 25, 2018	159.01	159.87	158.48	159.87
3646	AMEX	VB	Tue, Jul 24, 2018	161.36	161.36	158.41	158.92
3645	AMEX	VB	Mon, Jul 23, 2018	160.48	160.87	159.94	160.52
3644	AMEX	VB	Fri, Jul 20, 2018	161.06	161.23	160.48	160.62
3643	AMEX	VB	Thu, Jul 19, 2018	160.23	161.44	159.73	161.18
3642	AMEX	VB	Wed, Jul 18, 2018	159.90	160.60	159.30	160.47
3641	AMEX	VB	Tue, Jul 17, 2018	159.02	160.27	158.87	159.94
3640	AMEX	VB	Mon, Jul 16, 2018	160.11	160.31	158.67	159.15
3639	AMEX	VB	Fri, Jul 13, 2018	160.07	160.88	159.87	159.88
3638	AMEX	VB	Thu, Jul 12, 2018	160.21	160.29	159.01	160.13
3637	AMEX	VB	Wed, Jul 11, 2018	159.37	160.39	159.16	159.24
3636	AMEX	VB	Tue, Jul 10, 2018	161.10	161.39	159.85	160.44
3635	AMEX	VB	Mon, Jul 9, 2018	160.34	160.81	159.98	160.81
3634	AMEX	VB	Fri, Jul 6, 2018	158.19	159.70	157.80	159.60
3633	AMEX	VB	Thu, Jul 5, 2018	157.56	158.16	156.60	158.16
3632	AMEX	VB	Tue, Jul 3, 2018	156.71	157.50	156.60	156.73
3631	AMEX	VB	Mon, Jul 2, 2018	154.84	156.30	154.42	156.29
3630	AMEX	VB	Fri, Jun 29, 2018	156.19	156.95	155.67	155.67
3629	AMEX	VB	Thu, Jun 28, 2018	154.82	155.98	154.03	155.69
3628	AMEX	VB	Wed, Jun 27, 2018	157.30	157.78	154.86	154.87
3627	AMEX	VB	Tue, Jun 26, 2018	156.53	157.47	156.09	157.03
3626	AMEX	VB	Mon, Jun 25, 2018	158.50	158.53	155.62	156.27
3625	AMEX	VB	Fri, Jun 22, 2018	159.90	159.90	158.66	158.86
3624	AMEX	VB	Thu, Jun 21, 2018	160.92	160.92	158.97	158.95
3623	AMEX	VB	Wed, Jun 20, 2018	160.42	161.05	160.01	160.91
3622	AMEX	VB	Tue, Jun 19, 2018	159.00	159.89	158.01	159.80
3621	AMEX	VB	Mon, Jun 18, 2018	158.73	160.08	158.58	160.07
3620	AMEX	VB	Fri, Jun 15, 2018	159.17	159.65	158.44	159.46
3619	AMEX	VB	Thu, Jun 14, 2018	159.64	159.88	158.88	159.64
3618	AMEX	VB	Wed, Jun 13, 2018	160.15	160.26	158.96	159.09
3617	AMEX	VB	Tue, Jun 12, 2018	159.57	160.30	159.28	159.99
3616	AMEX	VB	Mon, Jun 11, 2018	159.22	159.59	159.02	159.37
3615	AMEX	VB	Fri, Jun 8, 2018	158.41	159.10	158.25	159.03
3614	AMEX	VB	Thu, Jun 7, 2018	159.03	159.31	157.70	158.46
3613	AMEX	VB	Wed, Jun 6, 2018	157.76	158.91	157.54	158.86
3612	AMEX	VB	Tue, Jun 5, 2018	156.79	157.65	156.61	157.56
3611	AMEX	VB	Mon, Jun 4, 2018	156.69	156.90	155.89	156.85
3610	AMEX	VB	Fri, Jun 1, 2018	156.08	156.56	155.85	156.12
3609	AMEX	VB	Thu, May 31, 2018	156.38	156.99	154.75	154.99
3608	AMEX	VB	Wed, May 30, 2018	154.87	156.74	154.81	156.35
3607	AMEX	VB	Tue, May 29, 2018	153.74	154.76	152.98	154.15
3606	AMEX	VB	Fri, May 25, 2018	154.53	154.82	154.25	154.57
3605	AMEX	VB	Thu, May 24, 2018	154.52	154.99	153.60	154.74
3604	AMEX	VB	Wed, May 23, 2018	154.04	154.68	153.86	154.57
3603	AMEX	VB	Tue, May 22, 2018	155.85	155.94	154.41	154.42
3602	AMEX	VB	Mon, May 21, 2018	154.98	155.73	154.94	155.59
3601	AMEX	VB	Fri, May 18, 2018	154.60	154.75	154.18	154.47
3600	AMEX	VB	Thu, May 17, 2018	153.92	154.86	153.88	154.43
3599	AMEX	VB	Wed, May 16, 2018	152.84	154.30	152.84	153.92
3598	AMEX	VB	Tue, May 15, 2018	152.32	152.97	151.86	152.76
3597	AMEX	VB	Mon, May 14, 2018	153.59	154.05	152.71	152.94
3596	AMEX	VB	Fri, May 11, 2018	153.17	153.68	152.71	153.27
3595	AMEX	VB	Thu, May 10, 2018	152.50	153.52	152.35	153.00
3594	AMEX	VB	Wed, May 9, 2018	151.50	152.51	151.10	152.22
3593	AMEX	VB	Tue, May 8, 2018	150.40	151.23	150.40	151.17
3592	AMEX	VB	Mon, May 7, 2018	149.87	151.27	149.87	150.59
3591	AMEX	VB	Fri, May 4, 2018	147.14	150.03	146.80	149.43
3590	AMEX	VB	Thu, May 3, 2018	147.46	147.98	145.88	147.47
3589	AMEX	VB	Wed, May 2, 2018	147.68	149.04	147.62	147.91
3588	AMEX	VB	Tue, May 1, 2018	147.29	148.05	146.00	147.90
3587	AMEX	VB	Mon, Apr 30, 2018	149.09	149.42	147.46	147.47
3586	AMEX	VB	Fri, Apr 27, 2018	148.94	149.33	148.05	148.77
3585	AMEX	VB	Thu, Apr 26, 2018	148.62	149.41	148.12	148.97
3584	AMEX	VB	Wed, Apr 25, 2018	148.09	148.85	147.15	148.31
3583	AMEX	VB	Tue, Apr 24, 2018	150.07	150.57	147.28	148.33
3582	AMEX	VB	Mon, Apr 23, 2018	149.63	150.36	148.80	149.41
3581	AMEX	VB	Fri, Apr 20, 2018	150.15	150.86	149.14	149.48
3580	AMEX	VB	Thu, Apr 19, 2018	151.03	151.34	149.77	150.28
3579	AMEX	VB	Wed, Apr 18, 2018	151.16	152.00	151.00	151.25
3578	AMEX	VB	Tue, Apr 17, 2018	150.15	151.13	149.77	150.68
3577	AMEX	VB	Mon, Apr 16, 2018	148.76	149.70	148.14	149.31
3576	AMEX	VB	Fri, Apr 13, 2018	149.04	149.15	147.46	147.92
3575	AMEX	VB	Thu, Apr 12, 2018	148.30	149.04	147.87	148.49
3574	AMEX	VB	Wed, Apr 11, 2018	146.95	148.27	146.70	147.63
3573	AMEX	VB	Tue, Apr 10, 2018	146.84	148.09	146.25	147.54
3572	AMEX	VB	Mon, Apr 9, 2018	145.94	146.94	144.93	145.01
3571	AMEX	VB	Fri, Apr 6, 2018	146.84	147.73	143.91	144.99
3570	AMEX	VB	Thu, Apr 5, 2018	147.59	148.23	146.87	147.85
3569	AMEX	VB	Wed, Apr 4, 2018	143.51	147.08	143.09	146.78
3568	AMEX	VB	Tue, Apr 3, 2018	144.33	145.71	143.50	145.24
3567	AMEX	VB	Mon, Apr 2, 2018	146.57	147.05	142.38	143.38
3566	AMEX	VB	Thu, Mar 29, 2018	145.83	147.78	145.51	146.92
3565	AMEX	VB	Wed, Mar 28, 2018	145.43	146.06	144.42	145.15
3564	AMEX	VB	Tue, Mar 27, 2018	147.90	148.52	144.45	145.06
3563	AMEX	VB	Mon, Mar 26, 2018	146.35	147.62	144.89	147.56
3562	AMEX	VB	Fri, Mar 23, 2018	147.26	147.94	144.28	144.37
3561	AMEX	VB	Thu, Mar 22, 2018	149.46	150.24	147.19	147.19
3560	AMEX	VB	Wed, Mar 21, 2018	150.55	152.07	150.39	150.57
3559	AMEX	VB	Tue, Mar 20, 2018	150.54	150.99	150.10	150.42
3558	AMEX	VB	Mon, Mar 19, 2018	151.31	151.42	148.88	150.29
3557	AMEX	VB	Fri, Mar 16, 2018	151.08	152.11	151.02	151.77
3556	AMEX	VB	Thu, Mar 15, 2018	151.93	151.93	150.59	151.02
3555	AMEX	VB	Wed, Mar 14, 2018	152.98	152.98	151.35	151.59
3554	AMEX	VB	Tue, Mar 13, 2018	153.75	154.04	152.03	152.43
3553	AMEX	VB	Mon, Mar 12, 2018	153.08	153.52	152.31	153.10
3552	AMEX	VB	Fri, Mar 9, 2018	151.50	152.91	151.15	152.88
3551	AMEX	VB	Thu, Mar 8, 2018	151.04	151.47	149.81	150.60
3550	AMEX	VB	Wed, Mar 7, 2018	148.82	150.88	148.82	150.70
3549	AMEX	VB	Tue, Mar 6, 2018	149.04	149.98	147.90	149.90
3548	AMEX	VB	Mon, Mar 5, 2018	146.49	148.98	146.36	148.51
3547	AMEX	VB	Fri, Mar 2, 2018	143.93	147.29	143.69	147.00
3546	AMEX	VB	Thu, Mar 1, 2018	145.54	146.66	143.89	145.17
3545	AMEX	VB	Wed, Feb 28, 2018	147.99	148.45	145.74	145.77
3544	AMEX	VB	Tue, Feb 27, 2018	149.69	150.20	147.51	147.51
3543	AMEX	VB	Mon, Feb 26, 2018	149.38	149.79	148.32	149.58
3542	AMEX	VB	Fri, Feb 23, 2018	147.80	148.87	147.24	148.83
3541	AMEX	VB	Thu, Feb 22, 2018	147.65	148.61	146.83	146.94
3540	AMEX	VB	Wed, Feb 21, 2018	147.61	149.53	147.03	147.03
3539	AMEX	VB	Tue, Feb 20, 2018	147.77	148.85	147.08	147.40
3538	AMEX	VB	Fri, Feb 16, 2018	147.65	149.29	147.65	148.35
3537	AMEX	VB	Thu, Feb 15, 2018	147.44	148.01	146.00	147.99
3536	AMEX	VB	Wed, Feb 14, 2018	142.95	146.68	142.73	146.43
3535	AMEX	VB	Tue, Feb 13, 2018	142.80	144.07	142.34	143.85
3534	AMEX	VB	Mon, Feb 12, 2018	142.25	144.25	141.09	143.43
3533	AMEX	VB	Fri, Feb 9, 2018	141.73	142.79	137.80	141.91
3532	AMEX	VB	Thu, Feb 8, 2018	145.46	145.59	140.43	140.43
3531	AMEX	VB	Wed, Feb 7, 2018	145.25	146.57	144.37	145.21
3530	AMEX	VB	Tue, Feb 6, 2018	141.10	145.92	140.01	145.23
3529	AMEX	VB	Mon, Feb 5, 2018	147.92	149.22	143.75	143.75
3528	AMEX	VB	Fri, Feb 2, 2018	151.32	152.12	149.06	149.31
3527	AMEX	VB	Thu, Feb 1, 2018	151.48	152.57	151.25	152.15
3526	AMEX	VB	Wed, Jan 31, 2018	153.04	153.59	151.36	151.78
3525	AMEX	VB	Tue, Jan 30, 2018	153.03	153.25	152.03	152.32
3524	AMEX	VB	Mon, Jan 29, 2018	154.57	155.07	153.92	153.94
3523	AMEX	VB	Fri, Jan 26, 2018	154.80	155.07	154.00	155.07
3522	AMEX	VB	Thu, Jan 25, 2018	155.07	155.07	153.70	154.27
3521	AMEX	VB	Wed, Jan 24, 2018	155.41	155.86	153.78	154.31
3520	AMEX	VB	Tue, Jan 23, 2018	154.28	155.11	153.90	154.97
3519	AMEX	VB	Mon, Jan 22, 2018	153.42	154.38	153.36	154.38
3518	AMEX	VB	Fri, Jan 19, 2018	151.75	153.36	151.75	153.36
3517	AMEX	VB	Thu, Jan 18, 2018	152.13	152.35	151.54	151.58
3516	AMEX	VB	Wed, Jan 17, 2018	151.76	152.62	151.43	152.35
3515	AMEX	VB	Tue, Jan 16, 2018	153.33	153.58	150.82	151.09
3514	AMEX	VB	Fri, Jan 12, 2018	152.34	152.92	152.18	152.71
3513	AMEX	VB	Thu, Jan 11, 2018	150.31	152.24	150.31	152.22
3512	AMEX	VB	Wed, Jan 10, 2018	150.08	150.31	149.31	150.02
3511	AMEX	VB	Tue, Jan 9, 2018	150.70	150.94	150.19	150.32
3510	AMEX	VB	Mon, Jan 8, 2018	149.96	150.63	149.24	150.39
3509	AMEX	VB	Fri, Jan 5, 2018	149.88	150.17	149.40	150.01
3508	AMEX	VB	Thu, Jan 4, 2018	150.03	150.25	149.35	149.46
3507	AMEX	VB	Wed, Jan 3, 2018	149.06	149.54	148.87	149.26
3506	AMEX	VB	Tue, Jan 2, 2018	148.33	148.98	147.87	148.98
3505	AMEX	VB	Fri, Dec 29, 2017	148.96	149.06	147.70	147.80
3504	AMEX	VB	Thu, Dec 28, 2017	148.38	148.68	147.91	148.64
3503	AMEX	VB	Wed, Dec 27, 2017	148.21	148.66	147.92	148.14
3502	AMEX	VB	Tue, Dec 26, 2017	147.83	148.29	147.83	148.10
3501	AMEX	VB	Fri, Dec 22, 2017	147.94	148.05	147.44	147.91
3500	AMEX	VB	Thu, Dec 21, 2017	147.69	148.25	147.52	147.93
3499	AMEX	VB	Wed, Dec 20, 2017	148.54	148.72	147.68	147.34
3498	AMEX	VB	Tue, Dec 19, 2017	148.92	149.03	147.67	147.90
3497	AMEX	VB	Mon, Dec 18, 2017	148.14	148.84	147.95	148.66
3496	AMEX	VB	Fri, Dec 15, 2017	146.04	147.66	145.94	146.95
3495	AMEX	VB	Thu, Dec 14, 2017	146.83	147.02	145.14	145.29
3494	AMEX	VB	Wed, Dec 13, 2017	146.39	147.45	146.39	146.70
3493	AMEX	VB	Tue, Dec 12, 2017	146.99	147.23	146.30	146.32
3492	AMEX	VB	Mon, Dec 11, 2017	147.11	147.40	146.56	146.77
3491	AMEX	VB	Fri, Dec 8, 2017	147.08	147.41	146.60	146.83
3490	AMEX	VB	Thu, Dec 7, 2017	145.38	146.80	145.09	146.49
3489	AMEX	VB	Wed, Dec 6, 2017	145.76	146.12	145.12	145.31
3488	AMEX	VB	Tue, Dec 5, 2017	147.55	147.74	145.94	145.96
3487	AMEX	VB	Mon, Dec 4, 2017	149.24	149.58	147.13	147.18
3486	AMEX	VB	Fri, Dec 1, 2017	148.00	148.06	144.22	147.63
3485	AMEX	VB	Thu, Nov 30, 2017	147.84	148.50	147.54	147.91
3484	AMEX	VB	Wed, Nov 29, 2017	147.22	147.89	146.87	147.20
3483	AMEX	VB	Tue, Nov 28, 2017	145.52	146.91	145.29	146.85
3482	AMEX	VB	Mon, Nov 27, 2017	145.88	145.88	145.07	145.07
3481	AMEX	VB	Fri, Nov 24, 2017	145.95	145.95	145.44	145.62
3480	AMEX	VB	Wed, Nov 22, 2017	145.71	145.98	145.42	145.45
3479	AMEX	VB	Tue, Nov 21, 2017	144.74	145.50	144.66	145.50
3478	AMEX	VB	Mon, Nov 20, 2017	143.81	144.32	143.55	144.27
3477	AMEX	VB	Fri, Nov 17, 2017	142.67	143.93	142.67	143.58
3476	AMEX	VB	Thu, Nov 16, 2017	141.77	143.40	141.77	143.10
3475	AMEX	VB	Wed, Nov 15, 2017	141.14	141.81	140.35	141.35
3474	AMEX	VB	Tue, Nov 14, 2017	141.96	142.35	141.59	142.02
3473	AMEX	VB	Mon, Nov 13, 2017	141.82	142.58	141.52	142.38
3472	AMEX	VB	Fri, Nov 10, 2017	142.13	142.65	142.05	142.36
3471	AMEX	VB	Thu, Nov 9, 2017	142.15	142.97	141.31	142.26
3470	AMEX	VB	Wed, Nov 8, 2017	142.63	143.19	142.06	143.09
3469	AMEX	VB	Tue, Nov 7, 2017	143.89	144.05	142.39	142.79
3468	AMEX	VB	Mon, Nov 6, 2017	143.53	144.19	143.50	143.89
3467	AMEX	VB	Fri, Nov 3, 2017	143.06	143.57	142.85	143.49
3466	AMEX	VB	Thu, Nov 2, 2017	142.90	143.74	142.75	143.22
3465	AMEX	VB	Wed, Nov 1, 2017	144.34	144.41	142.45	142.95
3464	AMEX	VB	Tue, Oct 31, 2017	142.98	143.82	142.92	143.53
3463	AMEX	VB	Mon, Oct 30, 2017	143.24	143.42	142.08	142.55
3462	AMEX	VB	Fri, Oct 27, 2017	142.70	143.60	142.20	143.59
3461	AMEX	VB	Thu, Oct 26, 2017	142.49	142.88	142.30	142.70
3460	AMEX	VB	Wed, Oct 25, 2017	142.76	143.00	141.15	142.16
3459	AMEX	VB	Tue, Oct 24, 2017	143.05	143.39	142.88	142.99
3458	AMEX	VB	Mon, Oct 23, 2017	143.76	143.78	142.64	142.72
3457	AMEX	VB	Fri, Oct 20, 2017	143.63	143.76	143.37	143.60
3456	AMEX	VB	Thu, Oct 19, 2017	142.28	142.84	141.76	142.81
3455	AMEX	VB	Wed, Oct 18, 2017	142.85	143.22	142.67	142.93
3454	AMEX	VB	Tue, Oct 17, 2017	143.01	143.10	142.35	142.54
3453	AMEX	VB	Mon, Oct 16, 2017	143.01	143.53	142.65	142.74
3452	AMEX	VB	Fri, Oct 13, 2017	143.15	143.30	142.68	142.77
3451	AMEX	VB	Thu, Oct 12, 2017	142.58	143.06	142.30	142.85
3450	AMEX	VB	Wed, Oct 11, 2017	142.83	143.09	142.57	142.79
3449	AMEX	VB	Tue, Oct 10, 2017	143.17	143.35	142.54	142.77
3448	AMEX	VB	Mon, Oct 9, 2017	143.24	143.49	142.41	142.60
3447	AMEX	VB	Fri, Oct 6, 2017	142.83	143.20	142.75	143.06
3446	AMEX	VB	Thu, Oct 5, 2017	143.16	143.50	142.96	143.25
3445	AMEX	VB	Wed, Oct 4, 2017	142.87	143.25	142.54	142.88
3444	AMEX	VB	Tue, Oct 3, 2017	142.93	143.06	142.24	142.99
3443	AMEX	VB	Mon, Oct 2, 2017	141.41	142.69	141.29	142.69
3442	AMEX	VB	Fri, Sep 29, 2017	141.01	141.49	140.93	141.32
3441	AMEX	VB	Thu, Sep 28, 2017	140.40	141.04	140.07	140.98
3440	AMEX	VB	Wed, Sep 27, 2017	139.73	140.90	139.15	140.68
3439	AMEX	VB	Tue, Sep 26, 2017	139.10	139.37	138.95	139.03
3438	AMEX	VB	Mon, Sep 25, 2017	138.77	139.16	138.21	138.83
3437	AMEX	VB	Fri, Sep 22, 2017	138.20	138.84	138.14	138.73
3436	AMEX	VB	Thu, Sep 21, 2017	138.59	138.65	138.15	138.27
3435	AMEX	VB	Wed, Sep 20, 2017	138.13	138.66	138.03	138.60
3434	AMEX	VB	Tue, Sep 19, 2017	138.80	138.85	138.34	137.94
3433	AMEX	VB	Mon, Sep 18, 2017	138.22	138.79	137.78	138.63
3432	AMEX	VB	Fri, Sep 15, 2017	137.26	137.92	137.23	137.87
3431	AMEX	VB	Thu, Sep 14, 2017	137.36	137.64	137.03	137.40
3430	AMEX	VB	Wed, Sep 13, 2017	137.35	137.77	137.30	137.54
3429	AMEX	VB	Tue, Sep 12, 2017	136.97	137.57	136.77	137.56
3428	AMEX	VB	Mon, Sep 11, 2017	136.12	136.78	136.11	136.61
3427	AMEX	VB	Fri, Sep 8, 2017	134.69	135.41	134.51	135.16
3426	AMEX	VB	Thu, Sep 7, 2017	135.59	135.59	134.61	135.04
3425	AMEX	VB	Wed, Sep 6, 2017	135.78	135.90	135.09	135.40
3424	AMEX	VB	Tue, Sep 5, 2017	136.37	136.60	134.55	135.15
3423	AMEX	VB	Fri, Sep 1, 2017	136.08	136.61	135.94	136.42
3422	AMEX	VB	Thu, Aug 31, 2017	134.97	135.96	134.85	135.87
3421	AMEX	VB	Wed, Aug 30, 2017	133.55	134.61	133.33	134.53
3420	AMEX	VB	Tue, Aug 29, 2017	132.67	133.70	132.64	133.48
3419	AMEX	VB	Mon, Aug 28, 2017	133.87	133.99	133.10	133.59
3418	AMEX	VB	Fri, Aug 25, 2017	133.53	133.80	133.13	133.44
3417	AMEX	VB	Thu, Aug 24, 2017	133.37	133.58	132.90	133.05
3416	AMEX	VB	Wed, Aug 23, 2017	132.47	133.30	132.24	132.86
3415	AMEX	VB	Tue, Aug 22, 2017	132.06	133.24	132.06	133.08
3414	AMEX	VB	Mon, Aug 21, 2017	131.71	131.97	131.26	131.81
3413	AMEX	VB	Fri, Aug 18, 2017	131.63	132.40	131.25	131.83
3412	AMEX	VB	Thu, Aug 17, 2017	133.70	134.30	131.95	131.95
3411	AMEX	VB	Wed, Aug 16, 2017	134.28	134.77	134.05	134.24
3410	AMEX	VB	Tue, Aug 15, 2017	135.01	135.01	133.83	133.90
3409	AMEX	VB	Mon, Aug 14, 2017	133.97	134.96	133.79	134.68
3408	AMEX	VB	Fri, Aug 11, 2017	132.73	133.27	132.31	133.13
3407	AMEX	VB	Thu, Aug 10, 2017	134.67	134.67	132.74	132.79
3406	AMEX	VB	Wed, Aug 9, 2017	135.39	135.61	134.68	135.02
3405	AMEX	VB	Tue, Aug 8, 2017	136.52	137.39	135.77	136.09
3404	AMEX	VB	Mon, Aug 7, 2017	136.50	136.79	136.03	136.40
3403	AMEX	VB	Fri, Aug 4, 2017	136.24	136.39	135.80	136.33
3402	AMEX	VB	Thu, Aug 3, 2017	136.33	136.50	135.50	135.76
3401	AMEX	VB	Wed, Aug 2, 2017	137.37	137.37	135.65	136.28
3400	AMEX	VB	Tue, Aug 1, 2017	137.71	137.78	136.95	137.47
3399	AMEX	VB	Mon, Jul 31, 2017	137.61	137.64	136.65	137.15
3398	AMEX	VB	Fri, Jul 28, 2017	137.32	137.67	137.06	137.37
3397	AMEX	VB	Thu, Jul 27, 2017	138.68	138.68	137.07	137.81
3396	AMEX	VB	Wed, Jul 26, 2017	139.32	139.32	138.41	138.54
3395	AMEX	VB	Tue, Jul 25, 2017	138.84	139.37	138.55	139.25
3394	AMEX	VB	Mon, Jul 24, 2017	137.77	138.23	137.55	138.13
3393	AMEX	VB	Fri, Jul 21, 2017	138.14	138.27	137.58	137.84
3392	AMEX	VB	Thu, Jul 20, 2017	138.47	138.66	138.06	138.37
3391	AMEX	VB	Wed, Jul 19, 2017	137.24	138.40	137.23	138.37
3390	AMEX	VB	Tue, Jul 18, 2017	136.90	137.12	136.45	136.96
3389	AMEX	VB	Mon, Jul 17, 2017	136.99	137.50	136.66	137.29
3388	AMEX	VB	Fri, Jul 14, 2017	136.43	137.40	136.43	136.98
3387	AMEX	VB	Thu, Jul 13, 2017	136.39	136.62	135.73	136.53
3386	AMEX	VB	Wed, Jul 12, 2017	136.26	137.06	135.83	136.33
3385	AMEX	VB	Tue, Jul 11, 2017	134.98	135.47	134.28	135.32
3384	AMEX	VB	Mon, Jul 10, 2017	135.00	135.67	134.76	134.98
3383	AMEX	VB	Fri, Jul 7, 2017	134.48	135.58	134.29	135.46
3382	AMEX	VB	Thu, Jul 6, 2017	135.22	135.45	134.02	134.15
3381	AMEX	VB	Wed, Jul 5, 2017	136.24	136.30	135.51	136.05
3380	AMEX	VB	Mon, Jul 3, 2017	136.10	136.76	136.06	136.49
3379	AMEX	VB	Fri, Jun 30, 2017	135.71	136.06	135.30	135.54
3378	AMEX	VB	Thu, Jun 29, 2017	136.58	136.72	134.23	135.45
3377	AMEX	VB	Wed, Jun 28, 2017	135.58	136.69	135.28	136.45
3376	AMEX	VB	Tue, Jun 27, 2017	136.02	136.18	134.71	134.72
3375	AMEX	VB	Mon, Jun 26, 2017	135.88	136.32	135.28	135.94
3374	AMEX	VB	Fri, Jun 23, 2017	134.81	135.66	134.40	135.49
3373	AMEX	VB	Thu, Jun 22, 2017	134.48	135.04	134.02	134.70
3372	AMEX	VB	Wed, Jun 21, 2017	135.12	135.57	134.20	134.40
3371	AMEX	VB	Tue, Jun 20, 2017	136.25	136.25	135.14	134.96
3370	AMEX	VB	Mon, Jun 19, 2017	135.84	136.73	135.84	136.50
3369	AMEX	VB	Fri, Jun 16, 2017	135.43	135.49	134.76	135.49
3368	AMEX	VB	Thu, Jun 15, 2017	135.07	135.91	134.84	135.65
3367	AMEX	VB	Wed, Jun 14, 2017	136.95	137.00	135.62	136.24
3366	AMEX	VB	Tue, Jun 13, 2017	136.40	137.00	136.11	136.99
3365	AMEX	VB	Mon, Jun 12, 2017	136.05	136.37	135.40	136.01
3364	AMEX	VB	Fri, Jun 9, 2017	135.91	137.03	135.26	135.99
3363	AMEX	VB	Thu, Jun 8, 2017	134.43	135.96	134.17	135.64
3362	AMEX	VB	Wed, Jun 7, 2017	134.69	135.00	134.08	134.40
3361	AMEX	VB	Tue, Jun 6, 2017	134.27	135.17	133.88	134.50
3360	AMEX	VB	Mon, Jun 5, 2017	135.56	135.63	134.83	134.88
3359	AMEX	VB	Fri, Jun 2, 2017	135.49	136.22	134.92	135.52
3358	AMEX	VB	Thu, Jun 1, 2017	133.29	135.07	132.94	135.02
3357	AMEX	VB	Wed, May 31, 2017	133.22	133.28	131.50	132.93
3356	AMEX	VB	Tue, May 30, 2017	133.45	133.68	132.75	132.89
3355	AMEX	VB	Fri, May 26, 2017	133.75	133.93	133.33	133.82
3354	AMEX	VB	Thu, May 25, 2017	134.26	134.79	133.64	133.92
3353	AMEX	VB	Wed, May 24, 2017	133.58	134.06	133.24	133.86
3352	AMEX	VB	Tue, May 23, 2017	133.64	133.85	132.82	133.47
3351	AMEX	VB	Mon, May 22, 2017	132.82	133.44	132.70	133.35
3350	AMEX	VB	Fri, May 19, 2017	131.68	132.98	131.47	132.33
3349	AMEX	VB	Thu, May 18, 2017	130.80	131.84	130.46	131.44
3348	AMEX	VB	Wed, May 17, 2017	132.19	132.73	131.00	131.10
3347	AMEX	VB	Tue, May 16, 2017	134.49	134.49	133.28	134.01
3346	AMEX	VB	Mon, May 15, 2017	133.72	134.69	133.22	134.17
3345	AMEX	VB	Fri, May 12, 2017	133.50	133.60	132.93	133.16
3344	AMEX	VB	Thu, May 11, 2017	134.10	134.24	132.78	133.81
3343	AMEX	VB	Wed, May 10, 2017	133.64	134.70	133.50	134.60
3342	AMEX	VB	Tue, May 9, 2017	134.17	134.41	133.40	133.78
3341	AMEX	VB	Mon, May 8, 2017	134.45	134.61	133.46	134.01
3340	AMEX	VB	Fri, May 5, 2017	133.91	134.66	133.38	134.64
3339	AMEX	VB	Thu, May 4, 2017	133.87	134.08	132.61	133.49
3338	AMEX	VB	Wed, May 3, 2017	134.08	134.44	133.34	133.85
3337	AMEX	VB	Tue, May 2, 2017	135.01	135.35	134.18	134.58
3336	AMEX	VB	Mon, May 1, 2017	134.79	135.31	134.08	134.92
3335	AMEX	VB	Fri, Apr 28, 2017	136.11	136.14	134.40	134.42
3334	AMEX	VB	Thu, Apr 27, 2017	136.03	136.29	135.34	135.77
3333	AMEX	VB	Wed, Apr 26, 2017	135.29	136.37	135.21	135.70
3332	AMEX	VB	Tue, Apr 25, 2017	135.30	135.90	134.88	135.44
3331	AMEX	VB	Mon, Apr 24, 2017	134.85	134.96	133.97	134.43
3330	AMEX	VB	Fri, Apr 21, 2017	133.16	133.36	132.67	133.09
3329	AMEX	VB	Thu, Apr 20, 2017	132.51	133.49	132.00	133.38
3328	AMEX	VB	Wed, Apr 19, 2017	132.05	132.93	131.84	132.02
3327	AMEX	VB	Tue, Apr 18, 2017	131.25	131.86	130.83	131.74
3326	AMEX	VB	Mon, Apr 17, 2017	130.54	131.76	130.22	131.75
3325	AMEX	VB	Thu, Apr 13, 2017	131.34	131.70	130.20	130.20
3324	AMEX	VB	Wed, Apr 12, 2017	132.90	132.90	131.40	131.51
3323	AMEX	VB	Tue, Apr 11, 2017	131.94	133.09	131.50	133.09
3322	AMEX	VB	Mon, Apr 10, 2017	131.96	133.02	131.73	132.34
3321	AMEX	VB	Fri, Apr 7, 2017	131.68	132.35	131.39	131.93
3320	AMEX	VB	Thu, Apr 6, 2017	131.05	132.16	130.62	132.03
3319	AMEX	VB	Wed, Apr 5, 2017	132.89	133.37	130.75	130.88
3318	AMEX	VB	Tue, Apr 4, 2017	131.96	132.48	131.74	132.12
3317	AMEX	VB	Mon, Apr 3, 2017	133.41	133.61	131.65	132.19
3316	AMEX	VB	Fri, Mar 31, 2017	133.09	133.74	132.81	133.28
3315	AMEX	VB	Thu, Mar 30, 2017	132.39	133.12	132.33	133.02
3314	AMEX	VB	Wed, Mar 29, 2017	131.68	132.37	130.49	132.33
3313	AMEX	VB	Tue, Mar 28, 2017	130.34	131.87	130.22	131.76
3312	AMEX	VB	Mon, Mar 27, 2017	129.29	130.90	128.81	130.66
3311	AMEX	VB	Fri, Mar 24, 2017	130.96	131.50	130.06	130.63
3310	AMEX	VB	Thu, Mar 23, 2017	130.62	131.84	130.27	130.54
3309	AMEX	VB	Wed, Mar 22, 2017	130.24	130.76	129.73	130.57
3308	AMEX	VB	Tue, Mar 21, 2017	133.99	134.18	130.46	130.53
3307	AMEX	VB	Mon, Mar 20, 2017	133.98	134.09	133.13	133.47
3306	AMEX	VB	Fri, Mar 17, 2017	133.92	134.31	133.45	133.98
3305	AMEX	VB	Thu, Mar 16, 2017	134.26	134.39	133.55	133.77
3304	AMEX	VB	Wed, Mar 15, 2017	132.46	134.09	132.28	133.84
3303	AMEX	VB	Tue, Mar 14, 2017	132.01	132.15	130.96	131.86
3302	AMEX	VB	Mon, Mar 13, 2017	132.09	132.85	132.09	132.46
3301	AMEX	VB	Fri, Mar 10, 2017	132.49	132.59	131.35	132.10
3300	AMEX	VB	Thu, Mar 9, 2017	132.03	132.63	131.03	131.63
3299	AMEX	VB	Wed, Mar 8, 2017	133.27	133.56	132.11	132.15
3298	AMEX	VB	Tue, Mar 7, 2017	133.68	133.88	132.87	132.95
3297	AMEX	VB	Mon, Mar 6, 2017	134.05	134.10	133.30	133.83
3296	AMEX	VB	Fri, Mar 3, 2017	134.66	135.14	134.11	134.72
3295	AMEX	VB	Thu, Mar 2, 2017	136.07	136.07	134.58	134.66
3294	AMEX	VB	Wed, Mar 1, 2017	135.48	136.38	135.47	136.14
3293	AMEX	VB	Tue, Feb 28, 2017	135.22	135.22	133.97	133.97
3292	AMEX	VB	Mon, Feb 27, 2017	134.44	135.67	134.23	135.66
3291	AMEX	VB	Fri, Feb 24, 2017	133.59	134.54	133.38	134.54
3290	AMEX	VB	Thu, Feb 23, 2017	135.57	135.57	133.76	134.50
3289	AMEX	VB	Wed, Feb 22, 2017	135.68	135.75	134.98	135.18
3288	AMEX	VB	Tue, Feb 21, 2017	135.00	135.91	134.90	135.84
3287	AMEX	VB	Fri, Feb 17, 2017	134.37	134.74	133.90	134.72
3286	AMEX	VB	Thu, Feb 16, 2017	134.86	135.15	133.94	134.60
3285	AMEX	VB	Wed, Feb 15, 2017	133.95	135.11	133.90	134.94
3284	AMEX	VB	Tue, Feb 14, 2017	133.70	134.38	133.30	134.30
3283	AMEX	VB	Mon, Feb 13, 2017	134.18	134.51	133.73	133.89
3282	AMEX	VB	Fri, Feb 10, 2017	133.32	133.80	132.93	133.54
3281	AMEX	VB	Thu, Feb 9, 2017	131.48	132.89	131.48	132.66
3280	AMEX	VB	Wed, Feb 8, 2017	130.74	131.29	130.10	131.17
3279	AMEX	VB	Tue, Feb 7, 2017	131.86	132.12	130.82	131.15
3278	AMEX	VB	Mon, Feb 6, 2017	132.18	132.35	131.33	131.63
3277	AMEX	VB	Fri, Feb 3, 2017	131.65	132.48	131.41	132.40
3276	AMEX	VB	Thu, Feb 2, 2017	130.67	131.22	130.16	130.68
3275	AMEX	VB	Wed, Feb 1, 2017	131.71	132.12	130.18	130.68
3274	AMEX	VB	Tue, Jan 31, 2017	129.89	131.15	129.51	130.93
3273	AMEX	VB	Mon, Jan 30, 2017	130.82	131.07	129.07	130.19
3272	AMEX	VB	Fri, Jan 27, 2017	132.31	132.44	131.28	131.65
3271	AMEX	VB	Thu, Jan 26, 2017	132.74	133.09	132.07	132.31
3270	AMEX	VB	Wed, Jan 25, 2017	132.61	132.86	132.36	132.66
3269	AMEX	VB	Tue, Jan 24, 2017	130.26	131.88	130.21	131.60
3268	AMEX	VB	Mon, Jan 23, 2017	129.93	130.34	129.08	129.75
3267	AMEX	VB	Fri, Jan 20, 2017	129.90	130.60	129.62	130.17
3266	AMEX	VB	Thu, Jan 19, 2017	130.54	131.01	129.13	129.55
3265	AMEX	VB	Wed, Jan 18, 2017	130.23	130.57	129.56	130.52
3264	AMEX	VB	Tue, Jan 17, 2017	130.83	130.97	129.77	129.94
3263	AMEX	VB	Fri, Jan 13, 2017	130.83	131.80	130.83	131.30
3262	AMEX	VB	Thu, Jan 12, 2017	131.09	131.13	129.10	130.48
3261	AMEX	VB	Wed, Jan 11, 2017	131.07	131.38	130.36	131.19
3260	AMEX	VB	Tue, Jan 10, 2017	130.24	131.11	130.00	130.82
3259	AMEX	VB	Mon, Jan 9, 2017	130.61	130.65	129.66	129.87
3258	AMEX	VB	Fri, Jan 6, 2017	131.23	131.42	130.53	130.65
3257	AMEX	VB	Thu, Jan 5, 2017	131.71	131.81	130.27	130.83
3256	AMEX	VB	Wed, Jan 4, 2017	130.18	132.07	130.18	131.88
3255	AMEX	VB	Tue, Jan 3, 2017	130.30	130.76	128.82	129.71
3254	AMEX	VB	Fri, Dec 30, 2016	129.78	129.78	128.58	128.96
3253	AMEX	VB	Thu, Dec 29, 2016	129.52	129.98	128.94	129.47
3252	AMEX	VB	Wed, Dec 28, 2016	130.98	130.98	128.94	129.13
3251	AMEX	VB	Tue, Dec 27, 2016	130.40	130.99	130.21	130.59
3250	AMEX	VB	Fri, Dec 23, 2016	129.59	130.14	129.56	130.12
3249	AMEX	VB	Thu, Dec 22, 2016	130.61	130.61	129.22	129.56
3248	AMEX	VB	Wed, Dec 21, 2016	131.91	132.27	131.29	130.57
3247	AMEX	VB	Tue, Dec 20, 2016	131.53	132.13	131.23	131.94
3246	AMEX	VB	Mon, Dec 19, 2016	130.60	131.31	130.42	131.09
3245	AMEX	VB	Fri, Dec 16, 2016	130.67	131.58	129.88	130.26
3244	AMEX	VB	Thu, Dec 15, 2016	130.01	131.31	129.50	130.46
3243	AMEX	VB	Wed, Dec 14, 2016	131.29	131.81	129.50	129.77
3242	AMEX	VB	Tue, Dec 13, 2016	131.95	132.31	130.89	131.55
3241	AMEX	VB	Mon, Dec 12, 2016	132.61	132.86	131.10	131.38
3240	AMEX	VB	Fri, Dec 9, 2016	133.09	133.18	132.23	132.57
3239	AMEX	VB	Thu, Dec 8, 2016	131.55	132.80	131.04	132.66
3238	AMEX	VB	Wed, Dec 7, 2016	129.74	131.27	129.57	131.11
3237	AMEX	VB	Tue, Dec 6, 2016	128.70	129.85	128.25	129.81
3236	AMEX	VB	Mon, Dec 5, 2016	127.79	128.58	127.25	128.53
3235	AMEX	VB	Fri, Dec 2, 2016	126.71	127.33	126.56	126.87
3234	AMEX	VB	Thu, Dec 1, 2016	127.93	127.98	126.28	126.71
3233	AMEX	VB	Wed, Nov 30, 2016	128.27	128.28	127.17	127.26
3232	AMEX	VB	Tue, Nov 29, 2016	127.49	127.97	127.12	127.46
3231	AMEX	VB	Mon, Nov 28, 2016	128.76	128.77	127.27	127.42
3230	AMEX	VB	Fri, Nov 25, 2016	128.43	128.70	128.28	128.70
3229	AMEX	VB	Wed, Nov 23, 2016	127.34	128.29	127.00	128.27
3228	AMEX	VB	Tue, Nov 22, 2016	127.08	127.62	126.70	127.56
3227	AMEX	VB	Mon, Nov 21, 2016	126.09	126.84	125.87	126.62
3226	AMEX	VB	Fri, Nov 18, 2016	125.85	125.99	125.51	125.78
3225	AMEX	VB	Thu, Nov 17, 2016	125.30	125.97	125.11	125.66
3224	AMEX	VB	Wed, Nov 16, 2016	125.01	125.30	124.61	124.99
3223	AMEX	VB	Tue, Nov 15, 2016	124.36	125.31	124.08	125.10
3222	AMEX	VB	Mon, Nov 14, 2016	123.70	124.68	123.46	124.52
3221	AMEX	VB	Fri, Nov 11, 2016	120.89	122.79	120.74	122.64
3220	AMEX	VB	Thu, Nov 10, 2016	121.21	121.92	119.90	120.90
3219	AMEX	VB	Wed, Nov 9, 2016	116.49	120.39	116.49	120.04
3218	AMEX	VB	Tue, Nov 8, 2016	116.93	117.95	116.40	117.42
3217	AMEX	VB	Mon, Nov 7, 2016	116.56	117.24	116.35	117.10
3216	AMEX	VB	Fri, Nov 4, 2016	114.46	115.67	114.17	114.59
3215	AMEX	VB	Thu, Nov 3, 2016	114.87	115.20	114.07	114.17
3214	AMEX	VB	Wed, Nov 2, 2016	115.66	115.79	114.44	114.58
3213	AMEX	VB	Tue, Nov 1, 2016	117.46	117.50	115.15	115.88
3212	AMEX	VB	Mon, Oct 31, 2016	116.76	117.35	116.55	117.22
3211	AMEX	VB	Fri, Oct 28, 2016	116.76	117.59	116.37	116.68
3210	AMEX	VB	Thu, Oct 27, 2016	118.42	118.45	116.52	116.76
3209	AMEX	VB	Wed, Oct 26, 2016	118.30	118.79	117.71	118.08
3208	AMEX	VB	Tue, Oct 25, 2016	119.86	119.86	118.69	118.87
3207	AMEX	VB	Mon, Oct 24, 2016	120.13	120.60	119.57	119.85
3206	AMEX	VB	Fri, Oct 21, 2016	118.70	119.49	118.39	119.28
3205	AMEX	VB	Thu, Oct 20, 2016	119.67	119.90	118.81	119.43
3204	AMEX	VB	Wed, Oct 19, 2016	119.49	120.18	118.97	119.81
3203	AMEX	VB	Tue, Oct 18, 2016	119.78	119.79	119.06	119.30
3202	AMEX	VB	Mon, Oct 17, 2016	118.96	119.17	118.52	118.61
3201	AMEX	VB	Fri, Oct 14, 2016	119.64	120.10	118.79	118.82
3200	AMEX	VB	Thu, Oct 13, 2016	118.89	119.53	118.07	119.12
3199	AMEX	VB	Wed, Oct 12, 2016	119.75	120.14	119.31	119.77
3198	AMEX	VB	Tue, Oct 11, 2016	121.38	121.47	119.08	119.66
3197	AMEX	VB	Mon, Oct 10, 2016	121.24	122.21	121.24	121.65
3196	AMEX	VB	Fri, Oct 7, 2016	121.59	121.94	119.99	120.49
3195	AMEX	VB	Thu, Oct 6, 2016	121.25	121.62	120.59	121.42
3194	AMEX	VB	Wed, Oct 5, 2016	121.50	122.08	121.36	121.46
3193	AMEX	VB	Tue, Oct 4, 2016	121.76	121.97	120.35	120.81
3192	AMEX	VB	Mon, Oct 3, 2016	121.85	122.03	121.13	121.52
3191	AMEX	VB	Fri, Sep 30, 2016	121.69	122.61	121.12	122.18
3190	AMEX	VB	Thu, Sep 29, 2016	122.49	122.58	120.85	121.18
3189	AMEX	VB	Wed, Sep 28, 2016	121.82	122.65	120.96	122.60
3188	AMEX	VB	Tue, Sep 27, 2016	121.25	121.74	120.91	121.54
3187	AMEX	VB	Mon, Sep 26, 2016	121.64	122.02	121.23	121.29
3186	AMEX	VB	Fri, Sep 23, 2016	122.99	123.15	122.18	122.18
3185	AMEX	VB	Thu, Sep 22, 2016	122.24	123.17	122.24	123.08
3184	AMEX	VB	Wed, Sep 21, 2016	120.16	121.56	119.80	121.47
3183	AMEX	VB	Tue, Sep 20, 2016	120.80	120.84	119.79	119.80
3182	AMEX	VB	Mon, Sep 19, 2016	120.58	121.60	120.25	120.24
3181	AMEX	VB	Fri, Sep 16, 2016	120.06	120.24	119.52	120.04
3180	AMEX	VB	Thu, Sep 15, 2016	119.16	120.66	119.03	120.50
3179	AMEX	VB	Wed, Sep 14, 2016	119.40	120.07	118.88	119.19
3178	AMEX	VB	Tue, Sep 13, 2016	120.87	120.87	118.71	119.30
3177	AMEX	VB	Mon, Sep 12, 2016	119.59	121.74	119.40	121.59
3176	AMEX	VB	Fri, Sep 9, 2016	122.98	122.98	120.06	120.06
3175	AMEX	VB	Thu, Sep 8, 2016	124.05	124.13	123.66	123.88
3174	AMEX	VB	Wed, Sep 7, 2016	123.54	124.22	123.39	124.21
3173	AMEX	VB	Tue, Sep 6, 2016	123.77	123.80	122.98	123.69
3172	AMEX	VB	Fri, Sep 2, 2016	122.88	123.52	122.81	123.52
3171	AMEX	VB	Thu, Sep 1, 2016	122.31	122.56	121.22	122.29
3170	AMEX	VB	Wed, Aug 31, 2016	122.69	122.69	121.59	122.29
3169	AMEX	VB	Tue, Aug 30, 2016	122.93	123.07	122.22	122.74
3168	AMEX	VB	Mon, Aug 29, 2016	122.20	123.09	122.10	122.79
3167	AMEX	VB	Fri, Aug 26, 2016	122.55	123.31	121.34	121.99
3166	AMEX	VB	Thu, Aug 25, 2016	121.86	122.74	121.80	122.34
3165	AMEX	VB	Wed, Aug 24, 2016	123.07	123.19	121.88	122.11
3164	AMEX	VB	Tue, Aug 23, 2016	122.87	123.43	122.87	123.15
3163	AMEX	VB	Mon, Aug 22, 2016	122.13	122.36	121.67	122.36
3162	AMEX	VB	Fri, Aug 19, 2016	122.17	122.28	121.63	122.23
3161	AMEX	VB	Thu, Aug 18, 2016	121.46	122.28	121.44	122.28
3160	AMEX	VB	Wed, Aug 17, 2016	121.73	121.75	120.62	121.40
3159	AMEX	VB	Tue, Aug 16, 2016	122.52	122.52	121.62	121.66
3158	AMEX	VB	Mon, Aug 15, 2016	121.98	123.00	121.98	122.78
3157	AMEX	VB	Fri, Aug 12, 2016	121.57	122.03	121.30	121.74
3156	AMEX	VB	Thu, Aug 11, 2016	121.76	121.99	121.27	121.76
3155	AMEX	VB	Wed, Aug 10, 2016	121.97	122.04	121.06	121.28
3154	AMEX	VB	Tue, Aug 9, 2016	122.04	122.19	121.77	121.91
3153	AMEX	VB	Mon, Aug 8, 2016	122.02	122.45	121.78	121.92
3152	AMEX	VB	Fri, Aug 5, 2016	121.25	122.07	121.03	121.93
3151	AMEX	VB	Thu, Aug 4, 2016	120.68	121.20	120.39	120.70
3150	AMEX	VB	Wed, Aug 3, 2016	119.65	120.60	119.29	120.59
3149	AMEX	VB	Tue, Aug 2, 2016	121.29	121.41	119.32	119.69
3148	AMEX	VB	Mon, Aug 1, 2016	121.57	121.85	120.85	121.31
3147	AMEX	VB	Fri, Jul 29, 2016	121.00	121.86	120.39	121.47
3146	AMEX	VB	Thu, Jul 28, 2016	120.87	121.35	120.50	121.11
3145	AMEX	VB	Wed, Jul 27, 2016	121.36	121.57	120.39	120.92
3144	AMEX	VB	Tue, Jul 26, 2016	120.58	121.19	120.32	121.19
3143	AMEX	VB	Mon, Jul 25, 2016	120.61	120.82	120.19	120.59
3142	AMEX	VB	Fri, Jul 22, 2016	120.03	120.99	119.87	120.87
3141	AMEX	VB	Thu, Jul 21, 2016	120.53	120.95	119.77	120.05
3140	AMEX	VB	Wed, Jul 20, 2016	120.03	120.77	119.52	120.53
3139	AMEX	VB	Tue, Jul 19, 2016	120.33	120.33	119.41	119.77
3138	AMEX	VB	Mon, Jul 18, 2016	119.80	120.44	119.67	120.20
3137	AMEX	VB	Fri, Jul 15, 2016	120.36	120.37	119.67	119.97
3136	AMEX	VB	Thu, Jul 14, 2016	120.54	120.73	119.80	119.83
3135	AMEX	VB	Wed, Jul 13, 2016	120.58	120.63	119.31	119.67
3134	AMEX	VB	Tue, Jul 12, 2016	119.62	120.51	119.35	120.02
3133	AMEX	VB	Mon, Jul 11, 2016	118.33	118.95	118.22	118.69
3132	AMEX	VB	Fri, Jul 8, 2016	116.47	117.93	116.38	117.76
3131	AMEX	VB	Thu, Jul 7, 2016	115.60	116.26	114.89	115.46
3130	AMEX	VB	Wed, Jul 6, 2016	113.94	115.36	113.73	115.29
3129	AMEX	VB	Tue, Jul 5, 2016	115.67	115.73	113.81	114.54
3128	AMEX	VB	Fri, Jul 1, 2016	115.73	116.53	115.55	116.03
3127	AMEX	VB	Thu, Jun 30, 2016	114.02	115.68	113.43	115.68
3126	AMEX	VB	Wed, Jun 29, 2016	112.75	113.90	112.50	113.79
3125	AMEX	VB	Tue, Jun 28, 2016	110.48	111.63	110.29	111.39
3124	AMEX	VB	Mon, Jun 27, 2016	111.37	111.48	108.79	109.31
3123	AMEX	VB	Fri, Jun 24, 2016	112.73	114.54	112.45	112.77
3122	AMEX	VB	Thu, Jun 23, 2016	116.29	117.24	116.25	117.21
3121	AMEX	VB	Wed, Jun 22, 2016	115.74	116.18	115.09	115.14
3120	AMEX	VB	Tue, Jun 21, 2016	115.73	115.81	114.93	115.50
3119	AMEX	VB	Mon, Jun 20, 2016	115.98	116.53	115.62	115.70
3118	AMEX	VB	Fri, Jun 17, 2016	114.57	115.00	113.95	114.33
3117	AMEX	VB	Thu, Jun 16, 2016	113.88	114.46	112.89	114.38
3116	AMEX	VB	Wed, Jun 15, 2016	114.67	115.44	114.43	114.58
3115	AMEX	VB	Tue, Jun 14, 2016	114.42	114.93	113.62	114.29
3114	AMEX	VB	Mon, Jun 13, 2016	115.94	116.42	114.88	114.70
3113	AMEX	VB	Fri, Jun 10, 2016	117.13	117.13	115.94	116.27
3112	AMEX	VB	Thu, Jun 9, 2016	118.32	118.69	117.77	118.17
3111	AMEX	VB	Wed, Jun 8, 2016	118.19	118.85	118.12	118.73
3110	AMEX	VB	Tue, Jun 7, 2016	117.82	118.44	117.45	118.04
3109	AMEX	VB	Mon, Jun 6, 2016	116.74	117.90	116.68	117.71
3108	AMEX	VB	Fri, Jun 3, 2016	116.99	116.99	115.72	116.54
3107	AMEX	VB	Thu, Jun 2, 2016	115.99	117.09	115.87	117.07
3106	AMEX	VB	Wed, Jun 1, 2016	115.19	116.33	114.95	116.29
3105	AMEX	VB	Tue, May 31, 2016	115.62	116.01	115.18	115.60
3104	AMEX	VB	Fri, May 27, 2016	114.35	115.41	114.25	115.41
3103	AMEX	VB	Thu, May 26, 2016	114.72	114.94	114.18	114.39
3102	AMEX	VB	Wed, May 25, 2016	113.97	114.67	113.85	114.52
3101	AMEX	VB	Tue, May 24, 2016	112.42	113.93	112.42	113.74
3100	AMEX	VB	Mon, May 23, 2016	112.05	112.37	111.69	111.82
3099	AMEX	VB	Fri, May 20, 2016	110.90	112.02	110.71	111.95
3098	AMEX	VB	Thu, May 19, 2016	110.32	111.21	109.50	110.47
3097	AMEX	VB	Wed, May 18, 2016	110.74	112.03	110.32	111.06
3096	AMEX	VB	Tue, May 17, 2016	112.17	112.72	110.63	111.14
3095	AMEX	VB	Mon, May 16, 2016	111.46	112.70	111.22	112.33
3094	AMEX	VB	Fri, May 13, 2016	111.72	112.25	110.73	111.09
3093	AMEX	VB	Thu, May 12, 2016	112.89	113.03	111.22	111.90
3092	AMEX	VB	Wed, May 11, 2016	113.48	113.57	112.36	112.43
3091	AMEX	VB	Tue, May 10, 2016	112.96	113.63	112.47	113.56
3090	AMEX	VB	Mon, May 9, 2016	112.22	112.89	111.84	112.38
3089	AMEX	VB	Fri, May 6, 2016	111.35	112.30	111.12	112.22
3088	AMEX	VB	Thu, May 5, 2016	112.54	112.61	111.45	111.67
3087	AMEX	VB	Wed, May 4, 2016	112.08	112.98	111.53	111.95
3086	AMEX	VB	Tue, May 3, 2016	113.62	113.62	111.91	112.58
3085	AMEX	VB	Mon, May 2, 2016	113.81	114.40	113.16	114.32
3084	AMEX	VB	Fri, Apr 29, 2016	113.89	114.15	112.63	113.46
3083	AMEX	VB	Thu, Apr 28, 2016	115.01	115.59	113.96	114.21
3082	AMEX	VB	Wed, Apr 27, 2016	114.97	115.68	114.63	115.50
3081	AMEX	VB	Tue, Apr 26, 2016	114.12	114.91	113.83	114.86
3080	AMEX	VB	Mon, Apr 25, 2016	114.29	114.29	113.38	113.85
3079	AMEX	VB	Fri, Apr 22, 2016	113.49	114.58	113.49	114.46
3078	AMEX	VB	Thu, Apr 21, 2016	114.24	114.45	113.18	113.39
3077	AMEX	VB	Wed, Apr 20, 2016	114.04	114.78	113.61	114.20
3076	AMEX	VB	Tue, Apr 19, 2016	114.08	114.68	113.60	114.13
3075	AMEX	VB	Mon, Apr 18, 2016	112.62	113.80	112.43	113.67
3074	AMEX	VB	Fri, Apr 15, 2016	112.47	113.20	112.44	113.11
3073	AMEX	VB	Thu, Apr 14, 2016	112.96	113.11	112.51	112.80
3072	AMEX	VB	Wed, Apr 13, 2016	111.64	113.03	111.48	113.02
3071	AMEX	VB	Tue, Apr 12, 2016	109.88	111.14	109.51	110.92
3070	AMEX	VB	Mon, Apr 11, 2016	110.67	111.39	109.82	109.83
3069	AMEX	VB	Fri, Apr 8, 2016	110.35	110.86	109.71	110.07
3068	AMEX	VB	Thu, Apr 7, 2016	110.17	110.55	108.91	109.45
3067	AMEX	VB	Wed, Apr 6, 2016	109.70	110.89	109.41	110.86
3066	AMEX	VB	Tue, Apr 5, 2016	110.91	110.91	110.91	109.63
3065	AMEX	VB	Mon, Apr 4, 2016	111.60	111.90	110.79	110.91
3064	AMEX	VB	Fri, Apr 1, 2016	110.77	111.89	110.15	111.75
3063	AMEX	VB	Thu, Mar 31, 2016	111.24	111.80	111.12	111.49
3062	AMEX	VB	Wed, Mar 30, 2016	111.67	111.90	110.92	111.19
3061	AMEX	VB	Tue, Mar 29, 2016	108.50	111.10	108.22	111.10
3060	AMEX	VB	Mon, Mar 28, 2016	108.91	109.08	108.02	108.77
3059	AMEX	VB	Thu, Mar 24, 2016	108.41	108.41	108.41	108.58
3058	AMEX	VB	Wed, Mar 23, 2016	109.83	109.90	108.35	108.41
3057	AMEX	VB	Tue, Mar 22, 2016	109.74	110.56	109.37	110.22
3056	AMEX	VB	Mon, Mar 21, 2016	110.20	110.59	109.84	110.17
3055	AMEX	VB	Fri, Mar 18, 2016	109.78	110.60	109.58	110.36
3054	AMEX	VB	Thu, Mar 17, 2016	107.97	109.92	107.66	109.60
3053	AMEX	VB	Wed, Mar 16, 2016	106.70	108.30	106.70	108.13
3052	AMEX	VB	Tue, Mar 15, 2016	108.60	108.60	108.60	107.09
3051	AMEX	VB	Mon, Mar 14, 2016	108.54	108.92	108.09	108.60
3050	AMEX	VB	Fri, Mar 11, 2016	106.77	106.77	106.77	108.96
3049	AMEX	VB	Thu, Mar 10, 2016	107.27	107.27	107.27	106.77
3048	AMEX	VB	Wed, Mar 9, 2016	107.09	107.47	106.52	107.27
3047	AMEX	VB	Tue, Mar 8, 2016	108.62	108.64	106.65	106.75
3046	AMEX	VB	Mon, Mar 7, 2016	107.81	109.30	107.69	109.16
3045	AMEX	VB	Fri, Mar 4, 2016	107.60	107.60	107.60	108.28
3044	AMEX	VB	Thu, Mar 3, 2016	106.41	107.62	106.29	107.60
3043	AMEX	VB	Wed, Mar 2, 2016	105.15	106.39	104.95	106.39
3042	AMEX	VB	Tue, Mar 1, 2016	103.90	105.26	103.48	105.23
3041	AMEX	VB	Mon, Feb 29, 2016	103.49	104.25	103.08	103.08
3040	AMEX	VB	Fri, Feb 26, 2016	103.43	103.77	103.00	103.48
3039	AMEX	VB	Thu, Feb 25, 2016	101.95	102.79	101.57	102.76
3038	AMEX	VB	Wed, Feb 24, 2016	99.97	101.94	99.29	101.72
3037	AMEX	VB	Tue, Feb 23, 2016	101.52	101.83	100.83	100.88
3036	AMEX	VB	Mon, Feb 22, 2016	101.44	102.08	101.38	101.73
3035	AMEX	VB	Fri, Feb 19, 2016	99.85	100.47	99.19	100.44
3034	AMEX	VB	Thu, Feb 18, 2016	100.70	100.81	99.84	100.26
3033	AMEX	VB	Wed, Feb 17, 2016	99.54	101.08	99.48	100.61
3032	AMEX	VB	Tue, Feb 16, 2016	97.71	98.92	97.17	98.85
3031	AMEX	VB	Fri, Feb 12, 2016	95.76	96.76	95.24	96.65
3030	AMEX	VB	Thu, Feb 11, 2016	94.55	95.49	93.91	94.84
3029	AMEX	VB	Wed, Feb 10, 2016	96.62	97.95	96.02	96.04
3028	AMEX	VB	Tue, Feb 9, 2016	95.12	97.07	95.07	95.99
3027	AMEX	VB	Mon, Feb 8, 2016	97.66	97.66	95.18	96.56
3026	AMEX	VB	Fri, Feb 5, 2016	100.59	100.59	98.51	98.63
3025	AMEX	VB	Thu, Feb 4, 2016	100.12	102.08	100.02	101.22
3024	AMEX	VB	Wed, Feb 3, 2016	100.72	100.72	98.09	100.42
3023	AMEX	VB	Tue, Feb 2, 2016	101.23	101.30	99.56	99.93
3022	AMEX	VB	Mon, Feb 1, 2016	101.68	102.69	100.98	102.20
3021	AMEX	VB	Fri, Jan 29, 2016	99.64	102.29	99.64	102.29
3020	AMEX	VB	Thu, Jan 28, 2016	100.20	100.56	98.77	99.13
3019	AMEX	VB	Wed, Jan 27, 2016	100.04	101.03	98.72	99.27
3018	AMEX	VB	Tue, Jan 26, 2016	98.72	100.55	98.53	100.48
3017	AMEX	VB	Mon, Jan 25, 2016	99.93	100.15	98.15	98.34
3016	AMEX	VB	Fri, Jan 22, 2016	99.69	100.69	99.38	100.47
3015	AMEX	VB	Thu, Jan 21, 2016	98.07	99.74	97.45	98.01
3014	AMEX	VB	Wed, Jan 20, 2016	96.96	99.00	94.25	97.99
3013	AMEX	VB	Tue, Jan 19, 2016	100.19	100.26	97.25	98.18
3012	AMEX	VB	Fri, Jan 15, 2016	98.49	99.36	97.08	99.22
3011	AMEX	VB	Thu, Jan 14, 2016	100.12	101.60	98.42	100.87
3010	AMEX	VB	Wed, Jan 13, 2016	102.95	103.43	99.11	99.69
3009	AMEX	VB	Tue, Jan 12, 2016	103.26	103.83	101.11	102.76
3008	AMEX	VB	Mon, Jan 11, 2016	103.29	103.69	101.41	102.47
3007	AMEX	VB	Fri, Jan 8, 2016	104.77	105.25	102.79	102.97
3006	AMEX	VB	Thu, Jan 7, 2016	105.75	106.20	104.32	104.42
3005	AMEX	VB	Wed, Jan 6, 2016	107.57	108.16	106.70	107.31
3004	AMEX	VB	Tue, Jan 5, 2016	109.29	109.29	108.41	108.94
3003	AMEX	VB	Mon, Jan 4, 2016	109.00	109.06	107.73	108.88
3002	AMEX	VB	Thu, Dec 31, 2015	111.42	111.82	110.64	110.64
3001	AMEX	VB	Wed, Dec 30, 2015	112.58	112.83	111.69	111.71
3000	AMEX	VB	Tue, Dec 29, 2015	112.19	112.74	111.71	112.66
2999	AMEX	VB	Mon, Dec 28, 2015	111.60	111.62	110.64	111.60
2998	AMEX	VB	Thu, Dec 24, 2015	111.97	112.59	111.68	112.07
2997	AMEX	VB	Wed, Dec 23, 2015	111.01	112.02	110.83	111.96
2996	AMEX	VB	Tue, Dec 22, 2015	110.31	111.24	109.69	111.04
2995	AMEX	VB	Mon, Dec 21, 2015	109.89	110.32	109.27	110.04
2994	AMEX	VB	Fri, Dec 18, 2015	110.50	110.64	109.36	109.36
2993	AMEX	VB	Thu, Dec 17, 2015	112.73	112.82	110.85	110.90
2992	AMEX	VB	Wed, Dec 16, 2015	111.39	112.43	110.83	112.23
2991	AMEX	VB	Tue, Dec 15, 2015	109.79	110.92	109.79	110.65
2990	AMEX	VB	Mon, Dec 14, 2015	109.87	110.44	108.38	109.23
2989	AMEX	VB	Fri, Dec 11, 2015	111.06	111.20	109.61	109.96
2988	AMEX	VB	Thu, Dec 10, 2015	111.74	112.69	111.45	112.12
2987	AMEX	VB	Wed, Dec 9, 2015	112.57	113.77	111.32	111.74
2986	AMEX	VB	Tue, Dec 8, 2015	112.63	113.34	112.08	112.91
2985	AMEX	VB	Mon, Dec 7, 2015	114.95	114.95	113.10	113.56
2984	AMEX	VB	Fri, Dec 4, 2015	113.93	115.20	113.82	115.08
2983	AMEX	VB	Thu, Dec 3, 2015	116.15	116.30	113.38	113.89
2982	AMEX	VB	Wed, Dec 2, 2015	116.98	117.09	115.59	115.75
2981	AMEX	VB	Tue, Dec 1, 2015	116.75	117.01	116.16	116.99
2980	AMEX	VB	Mon, Nov 30, 2015	116.86	117.04	116.08	116.13
2979	AMEX	VB	Fri, Nov 27, 2015	116.47	116.88	116.11	116.64
2978	AMEX	VB	Wed, Nov 25, 2015	115.85	116.53	115.62	116.38
2977	AMEX	VB	Tue, Nov 24, 2015	114.70	115.93	114.27	115.80
2976	AMEX	VB	Mon, Nov 23, 2015	114.66	115.53	114.63	115.08
2975	AMEX	VB	Fri, Nov 20, 2015	114.48	115.05	114.30	114.65
2974	AMEX	VB	Thu, Nov 19, 2015	114.27	114.46	113.80	114.08
2973	AMEX	VB	Wed, Nov 18, 2015	112.86	114.40	112.58	114.33
2972	AMEX	VB	Tue, Nov 17, 2015	113.17	113.79	112.36	112.52
2971	AMEX	VB	Mon, Nov 16, 2015	111.47	112.83	111.27	112.83
2970	AMEX	VB	Fri, Nov 13, 2015	112.35	112.78	111.41	111.69
2969	AMEX	VB	Thu, Nov 12, 2015	114.03	114.18	112.54	112.57
2968	AMEX	VB	Wed, Nov 11, 2015	115.93	115.93	114.82	114.84
2967	AMEX	VB	Tue, Nov 10, 2015	115.05	115.70	114.67	115.70
2966	AMEX	VB	Mon, Nov 9, 2015	116.53	116.75	114.71	115.39
2965	AMEX	VB	Fri, Nov 6, 2015	115.98	116.65	115.11	116.61
2964	AMEX	VB	Thu, Nov 5, 2015	116.28	116.48	115.23	116.26
2963	AMEX	VB	Wed, Nov 4, 2015	116.73	116.87	115.70	116.20
2962	AMEX	VB	Tue, Nov 3, 2015	116.08	116.99	115.71	116.41
2961	AMEX	VB	Mon, Nov 2, 2015	114.23	116.36	114.15	116.19
2960	AMEX	VB	Fri, Oct 30, 2015	114.19	114.75	113.98	114.08
2959	AMEX	VB	Thu, Oct 29, 2015	114.75	115.10	114.02	114.37
2958	AMEX	VB	Wed, Oct 28, 2015	112.79	115.13	112.56	115.11
2957	AMEX	VB	Tue, Oct 27, 2015	113.21	113.31	111.91	112.57
2956	AMEX	VB	Mon, Oct 26, 2015	114.15	114.17	113.35	113.61
2955	AMEX	VB	Fri, Oct 23, 2015	114.14	114.28	113.20	114.15
2954	AMEX	VB	Thu, Oct 22, 2015	113.21	113.82	112.51	113.36
2953	AMEX	VB	Wed, Oct 21, 2015	114.49	114.49	112.43	112.54
2952	AMEX	VB	Tue, Oct 20, 2015	113.95	114.71	113.68	114.05
2951	AMEX	VB	Mon, Oct 19, 2015	113.46	114.43	113.31	114.04
2950	AMEX	VB	Fri, Oct 16, 2015	114.10	114.23	113.07	113.90
2949	AMEX	VB	Thu, Oct 15, 2015	112.40	113.93	111.70	113.90
2948	AMEX	VB	Wed, Oct 14, 2015	113.07	113.54	111.93	112.12
2947	AMEX	VB	Tue, Oct 13, 2015	113.79	114.81	112.91	112.99
2946	AMEX	VB	Mon, Oct 12, 2015	114.53	114.79	113.97	114.29
2945	AMEX	VB	Fri, Oct 9, 2015	114.40	114.81	114.07	114.48
2944	AMEX	VB	Thu, Oct 8, 2015	113.05	114.51	112.70	114.25
2943	AMEX	VB	Wed, Oct 7, 2015	112.08	113.21	111.57	113.17
2942	AMEX	VB	Tue, Oct 6, 2015	111.91	112.38	110.92	111.55
2941	AMEX	VB	Mon, Oct 5, 2015	110.52	112.09	110.44	111.98
2940	AMEX	VB	Fri, Oct 2, 2015	107.04	109.57	106.25	109.53
2939	AMEX	VB	Thu, Oct 1, 2015	107.97	108.36	106.53	107.87
2938	AMEX	VB	Wed, Sep 30, 2015	107.33	108.08	106.73	107.95
2937	AMEX	VB	Tue, Sep 29, 2015	106.96	107.59	105.86	106.32
2936	AMEX	VB	Mon, Sep 28, 2015	109.74	109.75	106.51	106.87
2935	AMEX	VB	Fri, Sep 25, 2015	111.59	112.00	109.46	110.01
2934	AMEX	VB	Thu, Sep 24, 2015	111.66	111.87	110.47	111.70
2933	AMEX	VB	Wed, Sep 23, 2015	112.89	113.08	111.87	112.19
2932	AMEX	VB	Tue, Sep 22, 2015	113.37	113.41	111.93	112.54
2931	AMEX	VB	Mon, Sep 21, 2015	114.91	115.77	113.96	114.26
2930	AMEX	VB	Fri, Sep 18, 2015	114.36	115.36	113.94	114.22
2929	AMEX	VB	Thu, Sep 17, 2015	115.75	117.41	115.54	115.97
2928	AMEX	VB	Wed, Sep 16, 2015	114.69	115.83	114.55	115.71
2927	AMEX	VB	Tue, Sep 15, 2015	113.67	114.84	113.45	114.68
2926	AMEX	VB	Mon, Sep 14, 2015	114.12	114.12	113.17	113.37
2925	AMEX	VB	Fri, Sep 11, 2015	112.86	113.81	112.41	113.81
2924	AMEX	VB	Thu, Sep 10, 2015	112.83	114.08	112.66	113.31
2923	AMEX	VB	Wed, Sep 9, 2015	115.07	115.26	112.90	113.03
2922	AMEX	VB	Tue, Sep 8, 2015	113.32	114.36	113.01	114.29
2921	AMEX	VB	Fri, Sep 4, 2015	111.77	112.44	111.18	111.64
2920	AMEX	VB	Thu, Sep 3, 2015	112.78	113.94	112.55	112.86
2919	AMEX	VB	Wed, Sep 2, 2015	112.06	112.60	110.86	112.57
2918	AMEX	VB	Tue, Sep 1, 2015	112.92	112.92	110.47	110.96
2917	AMEX	VB	Mon, Aug 31, 2015	114.33	114.92	113.70	114.06
2916	AMEX	VB	Fri, Aug 28, 2015	113.65	114.84	113.52	114.63
2915	AMEX	VB	Thu, Aug 27, 2015	112.42	114.28	111.83	113.85
2914	AMEX	VB	Wed, Aug 26, 2015	109.51	111.72	108.45	111.34
2913	AMEX	VB	Tue, Aug 25, 2015	110.66	113.14	108.43	108.43
2912	AMEX	VB	Mon, Aug 24, 2015	109.00	113.11	90.03	109.57
2911	AMEX	VB	Fri, Aug 21, 2015	115.31	115.74	113.85	114.09
2910	AMEX	VB	Thu, Aug 20, 2015	118.11	118.12	116.11	116.13
2909	AMEX	VB	Wed, Aug 19, 2015	119.60	119.88	118.32	118.94
2908	AMEX	VB	Tue, Aug 18, 2015	120.83	120.83	120.05	120.29
2907	AMEX	VB	Mon, Aug 17, 2015	119.54	120.94	119.09	120.94
2906	AMEX	VB	Fri, Aug 14, 2015	119.00	119.89	118.72	119.79
2905	AMEX	VB	Thu, Aug 13, 2015	119.41	119.65	118.72	119.12
2904	AMEX	VB	Wed, Aug 12, 2015	118.69	119.55	117.34	119.29
2903	AMEX	VB	Tue, Aug 11, 2015	119.64	120.09	118.92	119.48
2902	AMEX	VB	Mon, Aug 10, 2015	119.49	120.56	119.43	120.40
2901	AMEX	VB	Fri, Aug 7, 2015	119.04	119.25	118.25	118.88
2900	AMEX	VB	Thu, Aug 6, 2015	120.88	121.06	118.54	119.42
2899	AMEX	VB	Wed, Aug 5, 2015	120.96	121.86	120.39	120.73
2898	AMEX	VB	Tue, Aug 4, 2015	120.74	121.18	120.07	120.34
2897	AMEX	VB	Mon, Aug 3, 2015	121.15	121.23	119.88	120.55
2896	AMEX	VB	Fri, Jul 31, 2015	120.90	121.75	120.67	121.12
2895	AMEX	VB	Thu, Jul 30, 2015	120.12	120.75	119.61	120.66
2894	AMEX	VB	Wed, Jul 29, 2015	119.41	120.62	119.05	120.43
2893	AMEX	VB	Tue, Jul 28, 2015	118.66	119.56	117.52	119.39
2892	AMEX	VB	Mon, Jul 27, 2015	118.80	118.86	117.96	118.20
2891	AMEX	VB	Fri, Jul 24, 2015	120.70	120.94	119.10	119.27
2890	AMEX	VB	Thu, Jul 23, 2015	121.86	122.06	120.43	120.67
2889	AMEX	VB	Wed, Jul 22, 2015	120.99	121.77	120.88	121.64
2888	AMEX	VB	Tue, Jul 21, 2015	122.05	122.45	121.20	121.40
2887	AMEX	VB	Mon, Jul 20, 2015	122.48	122.50	121.75	121.99
2886	AMEX	VB	Fri, Jul 17, 2015	123.20	123.21	122.10	122.39
2885	AMEX	VB	Thu, Jul 16, 2015	123.24	123.28	122.81	123.10
2884	AMEX	VB	Wed, Jul 15, 2015	123.21	123.43	122.22	122.44
2883	AMEX	VB	Tue, Jul 14, 2015	122.50	123.30	122.41	123.14
2882	AMEX	VB	Mon, Jul 13, 2015	122.13	122.65	122.02	122.47
2881	AMEX	VB	Fri, Jul 10, 2015	121.14	121.50	120.78	121.34
2880	AMEX	VB	Thu, Jul 9, 2015	120.78	121.13	119.84	119.98
2879	AMEX	VB	Wed, Jul 8, 2015	120.43	121.02	119.12	119.59
2878	AMEX	VB	Tue, Jul 7, 2015	121.46	121.63	119.30	121.63
2877	AMEX	VB	Mon, Jul 6, 2015	120.59	121.82	120.38	121.07
2876	AMEX	VB	Thu, Jul 2, 2015	122.04	122.23	121.03	121.37
2875	AMEX	VB	Wed, Jul 1, 2015	122.61	122.61	121.37	121.83
2874	AMEX	VB	Tue, Jun 30, 2015	122.08	122.08	121.02	121.47
2873	AMEX	VB	Mon, Jun 29, 2015	123.15	123.43	120.93	121.03
2872	AMEX	VB	Fri, Jun 26, 2015	124.21	124.34	123.29	123.87
2871	AMEX	VB	Thu, Jun 25, 2015	124.65	124.69	123.60	124.03
2870	AMEX	VB	Wed, Jun 24, 2015	125.39	125.51	124.20	124.30
2869	AMEX	VB	Tue, Jun 23, 2015	125.26	125.51	125.10	125.51
2868	AMEX	VB	Mon, Jun 22, 2015	125.36	125.47	125.00	125.24
2867	AMEX	VB	Fri, Jun 19, 2015	124.76	125.11	124.56	124.73
2866	AMEX	VB	Thu, Jun 18, 2015	123.99	125.18	123.85	124.81
2865	AMEX	VB	Wed, Jun 17, 2015	123.89	124.12	123.14	123.54
2864	AMEX	VB	Tue, Jun 16, 2015	122.67	123.77	122.66	123.57
2863	AMEX	VB	Mon, Jun 15, 2015	122.68	123.00	121.65	122.90
2862	AMEX	VB	Fri, Jun 12, 2015	123.46	123.56	123.06	123.28
2861	AMEX	VB	Thu, Jun 11, 2015	123.67	123.94	123.43	123.82
2860	AMEX	VB	Wed, Jun 10, 2015	122.68	123.77	122.51	123.38
2859	AMEX	VB	Tue, Jun 9, 2015	122.36	122.45	121.30	121.99
2858	AMEX	VB	Mon, Jun 8, 2015	122.86	123.20	122.16	122.28
2857	AMEX	VB	Fri, Jun 5, 2015	122.35	123.17	121.45	122.99
2856	AMEX	VB	Thu, Jun 4, 2015	123.11	123.43	122.21	122.50
2855	AMEX	VB	Wed, Jun 3, 2015	123.34	123.98	122.84	123.66
2854	AMEX	VB	Tue, Jun 2, 2015	122.32	123.47	122.08	122.93
2853	AMEX	VB	Mon, Jun 1, 2015	123.27	123.33	121.83	122.78
2852	AMEX	VB	Fri, May 29, 2015	123.11	123.25	122.06	122.48
2851	AMEX	VB	Thu, May 28, 2015	123.14	123.38	122.57	123.25
2850	AMEX	VB	Wed, May 27, 2015	122.41	123.45	121.92	123.38
2849	AMEX	VB	Tue, May 26, 2015	123.11	123.11	121.75	122.24
2848	AMEX	VB	Fri, May 22, 2015	123.52	123.84	123.09	123.45
2847	AMEX	VB	Thu, May 21, 2015	123.62	124.00	123.30	123.65
2846	AMEX	VB	Wed, May 20, 2015	123.73	124.00	123.10	123.65
2845	AMEX	VB	Tue, May 19, 2015	123.63	123.72	123.18	123.53
2844	AMEX	VB	Mon, May 18, 2015	123.75	123.81	122.31	123.75
2843	AMEX	VB	Fri, May 15, 2015	122.48	122.68	122.06	122.65
2842	AMEX	VB	Thu, May 14, 2015	122.05	122.62	121.57	122.54
2841	AMEX	VB	Wed, May 13, 2015	121.78	121.98	121.11	121.44
2840	AMEX	VB	Tue, May 12, 2015	121.15	121.65	120.02	121.33
2839	AMEX	VB	Mon, May 11, 2015	121.53	122.21	121.30	121.50
2838	AMEX	VB	Fri, May 8, 2015	121.30	122.02	121.30	121.51
2837	AMEX	VB	Thu, May 7, 2015	119.95	120.75	119.41	120.45
2836	AMEX	VB	Wed, May 6, 2015	120.25	120.43	119.22	119.96
2835	AMEX	VB	Tue, May 5, 2015	121.45	121.65	119.51	119.82
2834	AMEX	VB	Mon, May 4, 2015	121.16	122.05	120.96	121.50
2833	AMEX	VB	Fri, May 1, 2015	120.44	121.12	120.18	121.01
2832	AMEX	VB	Thu, Apr 30, 2015	121.41	121.68	119.65	120.06
2831	AMEX	VB	Wed, Apr 29, 2015	122.45	122.71	121.79	122.09
2830	AMEX	VB	Tue, Apr 28, 2015	122.55	123.01	121.50	122.97
2829	AMEX	VB	Mon, Apr 27, 2015	123.92	124.34	122.28	122.50
2828	AMEX	VB	Fri, Apr 24, 2015	124.14	124.14	123.50	123.64
2827	AMEX	VB	Thu, Apr 23, 2015	123.18	124.23	123.16	123.99
2826	AMEX	VB	Wed, Apr 22, 2015	123.12	123.40	122.31	123.30
2825	AMEX	VB	Tue, Apr 21, 2015	123.54	123.64	122.92	123.04
2824	AMEX	VB	Mon, Apr 20, 2015	122.76	123.34	122.63	123.10
2823	AMEX	VB	Fri, Apr 17, 2015	123.21	123.21	121.65	122.12
2822	AMEX	VB	Thu, Apr 16, 2015	123.87	124.14	123.45	123.82
2821	AMEX	VB	Wed, Apr 15, 2015	123.65	124.40	123.49	124.02
2820	AMEX	VB	Tue, Apr 14, 2015	123.28	123.41	122.34	123.20
2819	AMEX	VB	Mon, Apr 13, 2015	123.37	123.77	123.07	123.11
2818	AMEX	VB	Fri, Apr 10, 2015	123.18	123.46	123.02	123.28
2817	AMEX	VB	Thu, Apr 9, 2015	123.11	123.36	121.92	122.84
2816	AMEX	VB	Wed, Apr 8, 2015	122.48	123.25	122.28	123.11
2815	AMEX	VB	Tue, Apr 7, 2015	123.08	123.32	122.31	122.31
2814	AMEX	VB	Mon, Apr 6, 2015	121.80	123.28	121.50	123.14
2813	AMEX	VB	Thu, Apr 2, 2015	121.93	122.87	121.89	122.37
2812	AMEX	VB	Wed, Apr 1, 2015	122.16	122.37	120.90	121.96
2811	AMEX	VB	Tue, Mar 31, 2015	122.12	123.90	121.81	122.56
2810	AMEX	VB	Mon, Mar 30, 2015	121.73	122.75	121.60	122.57
2809	AMEX	VB	Fri, Mar 27, 2015	120.24	121.00	119.87	120.96
2808	AMEX	VB	Thu, Mar 26, 2015	120.20	120.78	119.61	120.27
2807	AMEX	VB	Wed, Mar 25, 2015	123.03	123.12	120.46	120.53
2806	AMEX	VB	Tue, Mar 24, 2015	123.17	123.35	122.77	122.95
2805	AMEX	VB	Mon, Mar 23, 2015	123.38	123.68	123.23	123.26
2804	AMEX	VB	Fri, Mar 20, 2015	122.93	123.51	122.53	123.44
2803	AMEX	VB	Thu, Mar 19, 2015	122.16	122.46	121.86	122.29
2802	AMEX	VB	Wed, Mar 18, 2015	120.90	122.79	120.57	122.41
2801	AMEX	VB	Tue, Mar 17, 2015	120.65	121.27	120.47	121.23
2800	AMEX	VB	Mon, Mar 16, 2015	120.51	120.98	120.26	120.90
2799	AMEX	VB	Fri, Mar 13, 2015	120.39	120.60	118.86	119.88
2798	AMEX	VB	Thu, Mar 12, 2015	119.52	120.57	119.41	120.51
2797	AMEX	VB	Wed, Mar 11, 2015	118.57	118.99	117.92	118.86
2796	AMEX	VB	Tue, Mar 10, 2015	118.59	118.64	117.91	118.17
2795	AMEX	VB	Mon, Mar 9, 2015	119.54	119.75	119.14	119.56
2794	AMEX	VB	Fri, Mar 6, 2015	120.17	120.55	118.97	119.20
2793	AMEX	VB	Thu, Mar 5, 2015	120.79	120.93	120.24	120.74
2792	AMEX	VB	Wed, Mar 4, 2015	120.55	120.72	119.90	120.57
2791	AMEX	VB	Tue, Mar 3, 2015	121.32	121.33	120.61	121.04
2790	AMEX	VB	Mon, Mar 2, 2015	120.85	121.70	120.75	121.65
2789	AMEX	VB	Fri, Feb 27, 2015	121.19	121.29	120.75	120.78
2788	AMEX	VB	Thu, Feb 26, 2015	121.22	121.41	120.80	121.25
2787	AMEX	VB	Wed, Feb 25, 2015	121.06	121.46	120.83	121.21
2786	AMEX	VB	Tue, Feb 24, 2015	121.05	121.31	120.65	121.11
2785	AMEX	VB	Mon, Feb 23, 2015	120.72	120.98	120.14	120.98
2784	AMEX	VB	Fri, Feb 20, 2015	120.19	121.02	119.48	121.01
2783	AMEX	VB	Thu, Feb 19, 2015	120.18	120.62	119.86	120.35
2782	AMEX	VB	Wed, Feb 18, 2015	119.81	120.42	119.63	120.41
2781	AMEX	VB	Tue, Feb 17, 2015	119.98	120.25	119.51	120.07
2780	AMEX	VB	Fri, Feb 13, 2015	119.51	119.95	119.08	119.86
2779	AMEX	VB	Thu, Feb 12, 2015	118.59	119.29	118.27	119.23
2778	AMEX	VB	Wed, Feb 11, 2015	117.83	118.14	117.20	117.88
2777	AMEX	VB	Tue, Feb 10, 2015	117.76	118.06	116.67	117.94
2776	AMEX	VB	Mon, Feb 9, 2015	117.60	118.15	117.00	117.19
2775	AMEX	VB	Fri, Feb 6, 2015	118.40	118.67	117.51	117.90
2774	AMEX	VB	Thu, Feb 5, 2015	117.13	118.39	117.04	118.22
2773	AMEX	VB	Wed, Feb 4, 2015	116.85	117.41	116.56	116.77
2772	AMEX	VB	Tue, Feb 3, 2015	115.50	117.33	115.50	117.28
2771	AMEX	VB	Mon, Feb 2, 2015	114.38	115.21	112.85	115.12
2770	AMEX	VB	Fri, Jan 30, 2015	115.20	115.56	114.02	114.16
2769	AMEX	VB	Thu, Jan 29, 2015	115.04	115.92	114.15	115.92
2768	AMEX	VB	Wed, Jan 28, 2015	116.94	117.06	114.52	114.71
2767	AMEX	VB	Tue, Jan 27, 2015	115.87	116.90	115.41	116.40
2766	AMEX	VB	Mon, Jan 26, 2015	115.80	117.03	115.07	117.03
2765	AMEX	VB	Fri, Jan 23, 2015	116.14	116.46	115.64	115.88
2764	AMEX	VB	Thu, Jan 22, 2015	114.75	116.10	113.64	116.09
2763	AMEX	VB	Wed, Jan 21, 2015	113.45	114.55	113.11	113.99
2762	AMEX	VB	Tue, Jan 20, 2015	114.44	114.63	112.82	113.76
2761	AMEX	VB	Fri, Jan 16, 2015	112.34	114.38	112.33	114.28
2760	AMEX	VB	Thu, Jan 15, 2015	114.62	114.82	112.46	112.52
2759	AMEX	VB	Wed, Jan 14, 2015	113.49	114.37	112.94	114.25
2758	AMEX	VB	Tue, Jan 13, 2015	115.53	116.58	113.42	114.67
2757	AMEX	VB	Mon, Jan 12, 2015	115.42	115.46	113.89	114.69
2756	AMEX	VB	Fri, Jan 9, 2015	116.49	116.49	114.94	115.23
2755	AMEX	VB	Thu, Jan 8, 2015	115.27	116.28	115.18	116.21
2754	AMEX	VB	Wed, Jan 7, 2015	113.87	114.39	113.36	114.39
2753	AMEX	VB	Tue, Jan 6, 2015	114.75	114.83	112.16	113.03
2752	AMEX	VB	Mon, Jan 5, 2015	115.62	115.68	114.05	114.49
2751	AMEX	VB	Fri, Jan 2, 2015	117.25	117.51	115.33	116.28
2750	AMEX	VB	Wed, Dec 31, 2014	118.06	118.24	116.61	116.66
2749	AMEX	VB	Tue, Dec 30, 2014	118.07	118.26	117.55	117.57
2748	AMEX	VB	Mon, Dec 29, 2014	117.86	118.45	117.70	118.18
2747	AMEX	VB	Fri, Dec 26, 2014	117.42	117.92	117.42	117.63
2746	AMEX	VB	Wed, Dec 24, 2014	116.96	117.27	116.63	117.02
2745	AMEX	VB	Tue, Dec 23, 2014	117.02	117.34	116.59	116.80
2744	AMEX	VB	Mon, Dec 22, 2014	116.05	116.50	115.79	116.50
2743	AMEX	VB	Fri, Dec 19, 2014	117.20	117.92	116.87	117.61
2742	AMEX	VB	Thu, Dec 18, 2014	116.87	117.15	115.94	117.15
2741	AMEX	VB	Wed, Dec 17, 2014	112.59	115.34	112.43	115.34
2740	AMEX	VB	Tue, Dec 16, 2014	112.34	114.06	112.00	112.28
2739	AMEX	VB	Mon, Dec 15, 2014	114.17	114.46	112.21	112.61
2738	AMEX	VB	Fri, Dec 12, 2014	114.00	114.70	113.55	113.60
2737	AMEX	VB	Thu, Dec 11, 2014	115.10	116.36	114.86	115.11
2736	AMEX	VB	Wed, Dec 10, 2014	116.63	116.75	114.50	114.61
2735	AMEX	VB	Tue, Dec 9, 2014	114.83	117.05	114.50	116.99
2734	AMEX	VB	Mon, Dec 8, 2014	116.84	117.65	115.50	115.93
2733	AMEX	VB	Fri, Dec 5, 2014	117.05	117.34	116.76	117.10
2732	AMEX	VB	Thu, Dec 4, 2014	116.91	117.00	116.13	116.65
2731	AMEX	VB	Wed, Dec 3, 2014	116.06	117.25	115.92	117.02
2730	AMEX	VB	Tue, Dec 2, 2014	115.22	116.35	115.22	116.03
2729	AMEX	VB	Mon, Dec 1, 2014	116.49	116.54	115.09	115.11
2728	AMEX	VB	Fri, Nov 28, 2014	118.12	118.12	116.66	116.85
2727	AMEX	VB	Wed, Nov 26, 2014	117.89	118.18	117.78	118.17
2726	AMEX	VB	Tue, Nov 25, 2014	118.07	118.50	117.44	117.94
2725	AMEX	VB	Mon, Nov 24, 2014	117.10	117.93	117.04	117.93
2724	AMEX	VB	Fri, Nov 21, 2014	118.18	118.18	116.49	116.83
2723	AMEX	VB	Thu, Nov 20, 2014	115.04	116.53	115.00	116.53
2722	AMEX	VB	Wed, Nov 19, 2014	116.18	116.24	114.89	115.56
2721	AMEX	VB	Tue, Nov 18, 2014	116.10	116.72	116.01	116.33
2720	AMEX	VB	Mon, Nov 17, 2014	115.99	116.27	115.46	115.66
2719	AMEX	VB	Fri, Nov 14, 2014	116.25	116.52	115.73	116.14
2718	AMEX	VB	Thu, Nov 13, 2014	116.92	117.17	116.77	116.79
2717	AMEX	VB	Wed, Nov 12, 2014	115.94	116.98	115.88	116.84
2716	AMEX	VB	Tue, Nov 11, 2014	116.41	116.54	116.11	116.45
2715	AMEX	VB	Mon, Nov 10, 2014	116.27	116.63	116.00	116.47
2714	AMEX	VB	Fri, Nov 7, 2014	115.94	116.19	115.41	116.08
2713	AMEX	VB	Thu, Nov 6, 2014	115.32	115.84	115.01	115.84
2712	AMEX	VB	Wed, Nov 5, 2014	115.83	115.88	114.80	115.23
2711	AMEX	VB	Tue, Nov 4, 2014	115.46	115.64	114.49	115.02
2710	AMEX	VB	Mon, Nov 3, 2014	115.98	116.35	115.33	115.69
2709	AMEX	VB	Fri, Oct 31, 2014	116.05	116.05	114.89	115.63
2708	AMEX	VB	Thu, Oct 30, 2014	112.98	114.36	112.77	114.04
2707	AMEX	VB	Wed, Oct 29, 2014	113.88	114.32	112.54	113.43
2706	AMEX	VB	Tue, Oct 28, 2014	111.81	113.68	111.50	113.65
2705	AMEX	VB	Mon, Oct 27, 2014	110.88	111.28	110.08	111.26
2704	AMEX	VB	Fri, Oct 24, 2014	111.25	111.50	110.64	111.43
2703	AMEX	VB	Thu, Oct 23, 2014	110.48	111.84	110.26	111.19
2702	AMEX	VB	Wed, Oct 22, 2014	111.00	111.37	109.37	109.47
2701	AMEX	VB	Tue, Oct 21, 2014	109.12	110.83	109.10	110.79
2700	AMEX	VB	Mon, Oct 20, 2014	107.04	108.54	107.04	108.53
2699	AMEX	VB	Fri, Oct 17, 2014	108.46	108.46	106.84	107.35
2698	AMEX	VB	Thu, Oct 16, 2014	104.44	107.51	104.40	107.00
2697	AMEX	VB	Wed, Oct 15, 2014	104.30	106.30	103.20	105.79
2696	AMEX	VB	Tue, Oct 14, 2014	105.19	106.63	104.77	105.33
2695	AMEX	VB	Mon, Oct 13, 2014	105.65	106.21	104.24	104.29
2694	AMEX	VB	Fri, Oct 10, 2014	107.00	107.72	105.41	105.49
2693	AMEX	VB	Thu, Oct 9, 2014	109.72	109.72	107.25	107.27
2692	AMEX	VB	Wed, Oct 8, 2014	108.00	109.94	107.08	109.90
2691	AMEX	VB	Tue, Oct 7, 2014	109.38	109.70	108.14	108.17
2690	AMEX	VB	Mon, Oct 6, 2014	110.89	110.96	109.70	109.96
2689	AMEX	VB	Fri, Oct 3, 2014	110.53	111.00	109.99	110.56
2688	AMEX	VB	Thu, Oct 2, 2014	108.95	110.08	108.00	109.73
2687	AMEX	VB	Wed, Oct 1, 2014	110.52	110.63	108.79	109.09
2686	AMEX	VB	Tue, Sep 30, 2014	111.96	112.07	110.63	110.63
2685	AMEX	VB	Mon, Sep 29, 2014	110.92	112.25	110.90	112.04
2684	AMEX	VB	Fri, Sep 26, 2014	111.68	112.23	111.28	112.08
2683	AMEX	VB	Thu, Sep 25, 2014	112.70	112.75	110.97	111.29
2682	AMEX	VB	Wed, Sep 24, 2014	112.31	113.11	111.80	112.95
2681	AMEX	VB	Tue, Sep 23, 2014	112.83	113.39	112.23	112.24
2680	AMEX	VB	Mon, Sep 22, 2014	114.46	114.46	112.99	113.21
2679	AMEX	VB	Fri, Sep 19, 2014	116.46	116.46	114.55	114.84
2678	AMEX	VB	Thu, Sep 18, 2014	115.82	116.00	115.57	115.82
2677	AMEX	VB	Wed, Sep 17, 2014	115.35	116.05	114.89	115.40
2676	AMEX	VB	Tue, Sep 16, 2014	114.46	115.46	114.25	115.25
2675	AMEX	VB	Mon, Sep 15, 2014	115.67	115.69	114.37	114.61
2674	AMEX	VB	Fri, Sep 12, 2014	116.72	116.72	115.29	115.65
2673	AMEX	VB	Thu, Sep 11, 2014	115.53	116.77	115.35	116.71
2672	AMEX	VB	Wed, Sep 10, 2014	115.61	116.14	115.19	116.10
2671	AMEX	VB	Tue, Sep 9, 2014	116.67	116.67	115.50	115.68
2670	AMEX	VB	Mon, Sep 8, 2014	116.68	117.12	116.22	116.76
2669	AMEX	VB	Fri, Sep 5, 2014	116.30	116.79	115.80	116.77
2668	AMEX	VB	Thu, Sep 4, 2014	117.04	117.60	116.15	116.39
2667	AMEX	VB	Wed, Sep 3, 2014	117.86	117.90	116.72	116.84
2666	AMEX	VB	Tue, Sep 2, 2014	117.13	117.60	116.75	117.30
2665	AMEX	VB	Fri, Aug 29, 2014	116.43	116.95	116.08	116.87
2664	AMEX	VB	Thu, Aug 28, 2014	116.16	116.42	115.70	116.22
2663	AMEX	VB	Wed, Aug 27, 2014	116.92	116.97	116.40	116.59
2662	AMEX	VB	Tue, Aug 26, 2014	116.28	116.96	116.23	116.82
2661	AMEX	VB	Mon, Aug 25, 2014	116.28	116.49	115.80	116.10
2660	AMEX	VB	Fri, Aug 22, 2014	115.60	115.99	115.11	115.68
2659	AMEX	VB	Thu, Aug 21, 2014	115.39	115.82	114.80	115.70
2658	AMEX	VB	Wed, Aug 20, 2014	115.02	115.65	114.90	115.52
2657	AMEX	VB	Tue, Aug 19, 2014	115.15	115.66	115.15	115.54
2656	AMEX	VB	Mon, Aug 18, 2014	114.49	115.00	114.13	115.00
2655	AMEX	VB	Fri, Aug 15, 2014	114.20	114.30	112.57	113.51
2654	AMEX	VB	Thu, Aug 14, 2014	113.25	113.63	113.14	113.56
2653	AMEX	VB	Wed, Aug 13, 2014	112.68	113.36	112.50	113.21
2652	AMEX	VB	Tue, Aug 12, 2014	112.61	113.14	111.88	112.31
2651	AMEX	VB	Mon, Aug 11, 2014	112.60	113.56	112.40	112.92
2650	AMEX	VB	Fri, Aug 8, 2014	111.11	112.15	110.97	112.09
2649	AMEX	VB	Thu, Aug 7, 2014	111.66	112.11	110.66	110.99
2648	AMEX	VB	Wed, Aug 6, 2014	110.59	112.03	110.59	111.44
2647	AMEX	VB	Tue, Aug 5, 2014	111.20	112.17	110.70	111.26
2646	AMEX	VB	Mon, Aug 4, 2014	111.33	111.89	110.34	111.77
2645	AMEX	VB	Fri, Aug 1, 2014	111.33	111.72	110.13	110.95
2644	AMEX	VB	Thu, Jul 31, 2014	112.73	113.00	111.24	111.24
2643	AMEX	VB	Wed, Jul 30, 2014	114.24	114.32	113.40	113.81
2642	AMEX	VB	Tue, Jul 29, 2014	114.05	114.45	113.55	113.57
2641	AMEX	VB	Mon, Jul 28, 2014	114.18	114.41	113.00	113.72
2640	AMEX	VB	Fri, Jul 25, 2014	114.15	114.53	113.86	114.10
2639	AMEX	VB	Thu, Jul 24, 2014	115.23	115.42	114.72	114.93
2638	AMEX	VB	Wed, Jul 23, 2014	115.00	115.25	114.51	114.90
2637	AMEX	VB	Tue, Jul 22, 2014	114.59	115.19	114.45	114.78
2636	AMEX	VB	Mon, Jul 21, 2014	113.83	114.19	113.43	114.04
2635	AMEX	VB	Fri, Jul 18, 2014	113.15	114.55	113.11	114.50
2634	AMEX	VB	Thu, Jul 17, 2014	113.70	114.55	112.78	112.95
2633	AMEX	VB	Wed, Jul 16, 2014	115.10	115.16	114.02	114.48
2632	AMEX	VB	Tue, Jul 15, 2014	115.23	115.61	113.94	114.52
2631	AMEX	VB	Mon, Jul 14, 2014	115.80	115.93	115.09	115.25
2630	AMEX	VB	Fri, Jul 11, 2014	114.93	115.05	114.33	114.77
2629	AMEX	VB	Thu, Jul 10, 2014	113.79	115.57	113.46	114.94
2628	AMEX	VB	Wed, Jul 9, 2014	115.88	116.16	115.36	115.79
2627	AMEX	VB	Tue, Jul 8, 2014	116.54	116.62	115.02	115.57
2626	AMEX	VB	Mon, Jul 7, 2014	117.82	118.00	116.71	116.79
2625	AMEX	VB	Thu, Jul 3, 2014	118.03	118.31	117.85	118.18
2624	AMEX	VB	Wed, Jul 2, 2014	118.12	118.36	117.48	117.64
2623	AMEX	VB	Tue, Jul 1, 2014	117.71	118.75	117.48	118.05
2622	AMEX	VB	Mon, Jun 30, 2014	116.56	117.15	116.31	117.12
2621	AMEX	VB	Fri, Jun 27, 2014	115.63	116.76	115.63	116.75
2620	AMEX	VB	Thu, Jun 26, 2014	116.20	116.21	115.16	116.09
2619	AMEX	VB	Wed, Jun 25, 2014	114.77	116.22	114.76	116.21
2618	AMEX	VB	Tue, Jun 24, 2014	116.22	117.09	115.32	115.42
2617	AMEX	VB	Mon, Jun 23, 2014	116.72	116.90	116.25	116.42
2616	AMEX	VB	Fri, Jun 20, 2014	116.39	116.58	116.06	116.57
2615	AMEX	VB	Thu, Jun 19, 2014	116.32	116.49	115.66	116.26
2614	AMEX	VB	Wed, Jun 18, 2014	115.35	116.08	114.96	116.06
2613	AMEX	VB	Tue, Jun 17, 2014	114.36	115.78	114.28	115.35
2612	AMEX	VB	Mon, Jun 16, 2014	114.19	114.64	113.83	114.52
2611	AMEX	VB	Fri, Jun 13, 2014	113.93	114.36	113.35	114.21
2610	AMEX	VB	Thu, Jun 12, 2014	114.33	114.36	113.48	113.84
2609	AMEX	VB	Wed, Jun 11, 2014	114.40	114.60	113.98	114.52
2608	AMEX	VB	Tue, Jun 10, 2014	114.88	115.04	114.45	114.90
2607	AMEX	VB	Mon, Jun 9, 2014	114.56	115.66	114.39	115.13
2606	AMEX	VB	Fri, Jun 6, 2014	114.24	114.81	113.93	114.56
2605	AMEX	VB	Thu, Jun 5, 2014	112.28	113.76	111.71	113.67
2604	AMEX	VB	Wed, Jun 4, 2014	111.11	112.12	110.93	112.01
2603	AMEX	VB	Tue, Jun 3, 2014	111.22	111.68	110.80	111.45
2602	AMEX	VB	Mon, Jun 2, 2014	112.01	112.01	110.65	111.58
2601	AMEX	VB	Fri, May 30, 2014	111.95	112.00	111.25	111.58
2600	AMEX	VB	Thu, May 29, 2014	111.88	111.98	111.30	111.95
2599	AMEX	VB	Wed, May 28, 2014	111.64	111.81	111.04	111.49
2598	AMEX	VB	Tue, May 27, 2014	111.25	112.07	111.16	111.83
2597	AMEX	VB	Fri, May 23, 2014	109.72	110.75	109.63	110.70
2596	AMEX	VB	Thu, May 22, 2014	109.18	110.08	108.93	109.70
2595	AMEX	VB	Wed, May 21, 2014	108.90	109.32	108.14	109.01
2594	AMEX	VB	Tue, May 20, 2014	109.55	109.55	107.91	108.44
2593	AMEX	VB	Mon, May 19, 2014	108.51	110.06	108.40	109.78
2592	AMEX	VB	Fri, May 16, 2014	108.38	108.89	107.59	108.89
2591	AMEX	VB	Thu, May 15, 2014	108.26	108.59	106.93	108.29
2590	AMEX	VB	Wed, May 14, 2014	110.06	110.16	108.91	109.07
2589	AMEX	VB	Tue, May 13, 2014	111.06	111.37	110.28	110.32
2588	AMEX	VB	Mon, May 12, 2014	109.60	111.31	109.55	111.02
2587	AMEX	VB	Fri, May 9, 2014	108.41	109.03	107.90	109.03
2586	AMEX	VB	Thu, May 8, 2014	109.25	110.31	108.23	108.57
2585	AMEX	VB	Wed, May 7, 2014	109.32	109.47	107.82	109.34
2584	AMEX	VB	Tue, May 6, 2014	110.19	110.39	109.09	109.17
2583	AMEX	VB	Mon, May 5, 2014	109.80	110.73	109.25	110.51
2582	AMEX	VB	Fri, May 2, 2014	110.47	111.48	110.17	110.61
2581	AMEX	VB	Thu, May 1, 2014	110.31	111.05	109.43	110.38
2580	AMEX	VB	Wed, Apr 30, 2014	109.39	110.28	108.70	110.17
2579	AMEX	VB	Tue, Apr 29, 2014	109.68	110.01	109.17	109.58
2578	AMEX	VB	Mon, Apr 28, 2014	110.00	110.48	107.76	109.14
2577	AMEX	VB	Fri, Apr 25, 2014	111.15	111.15	109.43	109.68
2576	AMEX	VB	Thu, Apr 24, 2014	112.22	112.31	110.54	111.38
2575	AMEX	VB	Wed, Apr 23, 2014	111.87	112.20	111.47	111.56
2574	AMEX	VB	Tue, Apr 22, 2014	111.25	112.33	111.13	112.07
2573	AMEX	VB	Mon, Apr 21, 2014	110.67	111.11	110.07	111.03
2572	AMEX	VB	Thu, Apr 17, 2014	110.00	110.93	109.76	110.58
2571	AMEX	VB	Wed, Apr 16, 2014	109.66	110.19	109.17	110.16
2570	AMEX	VB	Tue, Apr 15, 2014	108.77	109.28	106.77	108.90
2569	AMEX	VB	Mon, Apr 14, 2014	108.90	109.31	107.41	108.32
2568	AMEX	VB	Fri, Apr 11, 2014	108.57	109.47	107.53	107.89
2567	AMEX	VB	Thu, Apr 10, 2014	112.13	112.15	109.00	109.44
2566	AMEX	VB	Wed, Apr 9, 2014	111.00	112.18	110.69	112.17
2565	AMEX	VB	Tue, Apr 8, 2014	110.13	111.07	109.34	110.70
2564	AMEX	VB	Mon, Apr 7, 2014	111.25	111.49	109.31	109.91
2563	AMEX	VB	Fri, Apr 4, 2014	114.49	114.60	111.31	111.72
2562	AMEX	VB	Thu, Apr 3, 2014	114.69	114.74	113.36	113.76
2561	AMEX	VB	Wed, Apr 2, 2014	114.49	114.72	114.09	114.66
2560	AMEX	VB	Tue, Apr 1, 2014	113.06	114.17	113.01	114.05
2559	AMEX	VB	Mon, Mar 31, 2014	111.82	113.04	111.38	112.95
2558	AMEX	VB	Fri, Mar 28, 2014	110.91	112.22	110.81	111.04
2557	AMEX	VB	Thu, Mar 27, 2014	111.07	111.60	110.29	110.79
2556	AMEX	VB	Wed, Mar 26, 2014	113.64	113.64	111.06	111.08
2555	AMEX	VB	Tue, Mar 25, 2014	113.33	113.86	112.17	112.80
2554	AMEX	VB	Mon, Mar 24, 2014	114.34	114.55	112.00	112.83
2553	AMEX	VB	Fri, Mar 21, 2014	114.72	115.25	113.88	114.02
2552	AMEX	VB	Thu, Mar 20, 2014	113.86	114.48	113.43	114.32
2551	AMEX	VB	Wed, Mar 19, 2014	114.80	114.89	113.39	114.07
2550	AMEX	VB	Tue, Mar 18, 2014	113.64	114.90	113.52	114.84
2549	AMEX	VB	Mon, Mar 17, 2014	113.28	114.14	113.20	113.43
2548	AMEX	VB	Fri, Mar 14, 2014	112.02	113.07	112.01	112.65
2547	AMEX	VB	Thu, Mar 13, 2014	114.17	114.17	111.83	112.31
2546	AMEX	VB	Wed, Mar 12, 2014	112.90	113.71	112.36	113.71
2545	AMEX	VB	Tue, Mar 11, 2014	114.47	114.79	113.01	113.38
2544	AMEX	VB	Mon, Mar 10, 2014	114.67	114.77	113.69	114.34
2543	AMEX	VB	Fri, Mar 7, 2014	115.43	115.45	114.25	114.83
2542	AMEX	VB	Thu, Mar 6, 2014	115.06	115.21	114.63	114.75
2541	AMEX	VB	Wed, Mar 5, 2014	114.89	115.01	114.58	114.83
2540	AMEX	VB	Tue, Mar 4, 2014	113.86	115.24	113.66	114.84
2539	AMEX	VB	Mon, Mar 3, 2014	112.20	112.98	111.58	112.61
2538	AMEX	VB	Fri, Feb 28, 2014	113.34	114.05	112.58	113.16
2537	AMEX	VB	Thu, Feb 27, 2014	112.58	113.44	112.44	113.44
2536	AMEX	VB	Wed, Feb 26, 2014	112.46	113.45	112.21	112.85
2535	AMEX	VB	Tue, Feb 25, 2014	112.40	112.84	111.87	112.35
2534	AMEX	VB	Mon, Feb 24, 2014	111.73	112.96	111.66	112.29
2533	AMEX	VB	Fri, Feb 21, 2014	111.54	111.89	111.24	111.57
2532	AMEX	VB	Thu, Feb 20, 2014	110.30	111.39	110.20	111.21
2531	AMEX	VB	Wed, Feb 19, 2014	110.95	111.50	110.21	110.32
2530	AMEX	VB	Tue, Feb 18, 2014	110.70	111.31	110.28	111.20
2529	AMEX	VB	Fri, Feb 14, 2014	109.79	110.39	109.45	110.32
2528	AMEX	VB	Thu, Feb 13, 2014	107.84	110.10	107.77	110.01
2527	AMEX	VB	Wed, Feb 12, 2014	108.65	109.21	108.42	108.85
2526	AMEX	VB	Tue, Feb 11, 2014	107.51	108.56	107.33	108.32
2525	AMEX	VB	Mon, Feb 10, 2014	107.13	107.40	106.53	107.36
2524	AMEX	VB	Fri, Feb 7, 2014	106.45	107.12	106.04	107.03
2523	AMEX	VB	Thu, Feb 6, 2014	105.02	106.07	105.02	105.94
2522	AMEX	VB	Wed, Feb 5, 2014	104.71	105.05	103.51	104.71
2521	AMEX	VB	Tue, Feb 4, 2014	104.78	105.59	104.15	105.33
2520	AMEX	VB	Mon, Feb 3, 2014	107.49	107.73	104.10	104.32
2519	AMEX	VB	Fri, Jan 31, 2014	106.68	108.50	106.59	107.69
2518	AMEX	VB	Thu, Jan 30, 2014	107.61	108.69	107.45	108.29
2517	AMEX	VB	Wed, Jan 29, 2014	107.00	107.74	106.47	106.67
2516	AMEX	VB	Tue, Jan 28, 2014	107.05	108.09	107.03	108.03
2515	AMEX	VB	Mon, Jan 27, 2014	108.49	108.49	106.14	106.90
2514	AMEX	VB	Fri, Jan 24, 2014	110.34	110.39	108.06	108.23
2513	AMEX	VB	Thu, Jan 23, 2014	111.25	111.28	110.31	110.87
2512	AMEX	VB	Wed, Jan 22, 2014	111.16	111.80	111.10	111.74
2511	AMEX	VB	Tue, Jan 21, 2014	111.50	111.50	110.50	111.16
2510	AMEX	VB	Fri, Jan 17, 2014	111.09	111.15	110.43	110.63
2509	AMEX	VB	Thu, Jan 16, 2014	111.02	111.14	110.74	111.09
2508	AMEX	VB	Wed, Jan 15, 2014	110.72	111.17	110.55	111.10
2507	AMEX	VB	Tue, Jan 14, 2014	109.49	110.50	109.25	110.47
2506	AMEX	VB	Mon, Jan 13, 2014	110.21	110.49	108.62	109.09
2505	AMEX	VB	Fri, Jan 10, 2014	109.86	110.53	109.51	110.53
2504	AMEX	VB	Thu, Jan 9, 2014	110.09	110.22	109.12	109.72
2503	AMEX	VB	Wed, Jan 8, 2014	109.50	109.94	109.00	109.77
2502	AMEX	VB	Tue, Jan 7, 2014	108.99	109.89	108.99	109.52
2501	AMEX	VB	Mon, Jan 6, 2014	110.01	110.01	108.70	108.76
2500	AMEX	VB	Fri, Jan 3, 2014	109.33	109.63	108.97	109.39
2499	AMEX	VB	Thu, Jan 2, 2014	109.69	109.70	108.55	108.98
2498	AMEX	VB	Tue, Dec 31, 2013	110.06	110.24	109.84	109.95
2497	AMEX	VB	Mon, Dec 30, 2013	109.75	109.92	109.40	109.67
2496	AMEX	VB	Fri, Dec 27, 2013	109.98	110.69	109.34	109.65
2495	AMEX	VB	Thu, Dec 26, 2013	110.11	110.22	109.53	109.67
2494	AMEX	VB	Tue, Dec 24, 2013	109.11	109.72	109.11	109.55
2493	AMEX	VB	Mon, Dec 23, 2013	110.25	110.59	110.01	110.53
2492	AMEX	VB	Fri, Dec 20, 2013	108.02	109.68	108.02	109.61
2491	AMEX	VB	Thu, Dec 19, 2013	108.46	108.62	108.00	108.02
2490	AMEX	VB	Wed, Dec 18, 2013	107.44	108.68	106.38	108.68
2489	AMEX	VB	Tue, Dec 17, 2013	107.35	107.48	106.67	107.32
2488	AMEX	VB	Mon, Dec 16, 2013	106.80	107.44	106.71	107.26
2487	AMEX	VB	Fri, Dec 13, 2013	106.28	106.65	105.77	106.34
2486	AMEX	VB	Thu, Dec 12, 2013	105.97	106.41	105.70	106.08
2485	AMEX	VB	Wed, Dec 11, 2013	107.81	107.82	105.76	105.99
2484	AMEX	VB	Tue, Dec 10, 2013	108.00	108.65	107.66	107.71
2483	AMEX	VB	Mon, Dec 9, 2013	108.36	108.63	107.89	108.24
2482	AMEX	VB	Fri, Dec 6, 2013	108.49	108.50	107.85	108.18
2481	AMEX	VB	Thu, Dec 5, 2013	107.27	107.59	106.92	107.44
2480	AMEX	VB	Wed, Dec 4, 2013	107.14	108.01	106.35	107.36
2479	AMEX	VB	Tue, Dec 3, 2013	107.88	108.11	107.09	107.54
2478	AMEX	VB	Mon, Dec 2, 2013	108.77	108.81	107.91	108.01
2477	AMEX	VB	Fri, Nov 29, 2013	109.05	109.14	108.58	108.62
2476	AMEX	VB	Wed, Nov 27, 2013	108.48	108.77	108.24	108.76
2475	AMEX	VB	Tue, Nov 26, 2013	107.96	108.52	107.72	108.31
2474	AMEX	VB	Mon, Nov 25, 2013	108.26	108.26	107.63	107.84
2473	AMEX	VB	Fri, Nov 22, 2013	107.64	108.03	107.38	107.91
2472	AMEX	VB	Thu, Nov 21, 2013	106.32	107.57	106.28	107.55
2471	AMEX	VB	Wed, Nov 20, 2013	106.57	106.96	105.65	106.09
2470	AMEX	VB	Tue, Nov 19, 2013	106.84	107.30	105.93	106.27
2469	AMEX	VB	Mon, Nov 18, 2013	108.18	108.18	106.64	106.95
2468	AMEX	VB	Fri, Nov 15, 2013	107.60	107.79	107.20	107.76
2467	AMEX	VB	Thu, Nov 14, 2013	107.14	107.41	106.59	107.28
2466	AMEX	VB	Wed, Nov 13, 2013	105.31	107.10	105.13	107.10
2465	AMEX	VB	Tue, Nov 12, 2013	105.64	105.97	105.37	105.93
2464	AMEX	VB	Mon, Nov 11, 2013	105.61	106.10	105.31	105.98
2463	AMEX	VB	Fri, Nov 8, 2013	104.20	105.77	104.17	105.63
2462	AMEX	VB	Thu, Nov 7, 2013	106.38	106.38	103.96	104.02
2461	AMEX	VB	Wed, Nov 6, 2013	106.78	106.91	105.71	105.93
2460	AMEX	VB	Tue, Nov 5, 2013	106.39	106.55	105.64	106.21
2459	AMEX	VB	Mon, Nov 4, 2013	106.04	106.82	105.82	106.79
2458	AMEX	VB	Fri, Nov 1, 2013	105.95	106.23	104.93	105.62
2457	AMEX	VB	Thu, Oct 31, 2013	106.09	106.59	105.39	105.75
2456	AMEX	VB	Wed, Oct 30, 2013	107.29	107.39	105.76	106.11
2455	AMEX	VB	Tue, Oct 29, 2013	107.09	107.25	106.50	107.20
2454	AMEX	VB	Mon, Oct 28, 2013	107.02	107.08	106.40	106.82
2453	AMEX	VB	Fri, Oct 25, 2013	106.98	107.03	106.41	106.89
2452	AMEX	VB	Thu, Oct 24, 2013	106.28	106.84	106.01	106.71
2451	AMEX	VB	Wed, Oct 23, 2013	106.11	106.25	105.57	106.14
2450	AMEX	VB	Tue, Oct 22, 2013	106.53	107.12	106.11	106.53
2449	AMEX	VB	Mon, Oct 21, 2013	106.32	106.40	105.81	106.00
2448	AMEX	VB	Fri, Oct 18, 2013	105.89	106.16	105.37	106.07
2447	AMEX	VB	Thu, Oct 17, 2013	103.95	105.22	103.60	105.22
2446	AMEX	VB	Wed, Oct 16, 2013	103.63	104.31	103.38	104.31
2445	AMEX	VB	Tue, Oct 15, 2013	103.75	103.82	102.72	102.90
2444	AMEX	VB	Mon, Oct 14, 2013	102.83	103.96	102.54	103.90
2443	AMEX	VB	Fri, Oct 11, 2013	102.18	103.44	102.00	103.42
2442	AMEX	VB	Thu, Oct 10, 2013	101.25	102.35	101.02	102.26
2441	AMEX	VB	Wed, Oct 9, 2013	100.52	100.75	99.34	100.00
2440	AMEX	VB	Tue, Oct 8, 2013	102.29	102.30	100.36	100.37
2439	AMEX	VB	Mon, Oct 7, 2013	102.25	102.81	102.11	102.12
2438	AMEX	VB	Fri, Oct 4, 2013	102.66	103.55	102.53	103.27
2437	AMEX	VB	Thu, Oct 3, 2013	103.32	103.49	101.96	102.63
2436	AMEX	VB	Wed, Oct 2, 2013	103.18	103.75	102.82	103.55
2435	AMEX	VB	Tue, Oct 1, 2013	102.27	103.89	102.27	103.88
2434	AMEX	VB	Mon, Sep 30, 2013	101.41	102.74	101.31	102.49
2433	AMEX	VB	Fri, Sep 27, 2013	102.39	102.84	102.21	102.54
2432	AMEX	VB	Thu, Sep 26, 2013	102.65	103.28	102.40	102.96
2431	AMEX	VB	Wed, Sep 25, 2013	102.46	103.07	102.03	102.36
2430	AMEX	VB	Tue, Sep 24, 2013	102.25	103.01	101.69	102.29
2429	AMEX	VB	Mon, Sep 23, 2013	102.37	102.48	101.49	102.16
2428	AMEX	VB	Fri, Sep 20, 2013	103.35	103.43	102.41	102.54
2427	AMEX	VB	Thu, Sep 19, 2013	103.45	103.68	102.92	103.14
2426	AMEX	VB	Wed, Sep 18, 2013	102.30	103.53	101.51	103.20
2425	AMEX	VB	Tue, Sep 17, 2013	101.50	102.21	101.47	102.20
2424	AMEX	VB	Mon, Sep 16, 2013	102.25	102.64	101.30	101.47
2423	AMEX	VB	Fri, Sep 13, 2013	100.89	100.99	100.43	100.91
2422	AMEX	VB	Thu, Sep 12, 2013	101.15	101.26	100.53	100.65
2421	AMEX	VB	Wed, Sep 11, 2013	100.98	101.27	100.65	101.16
2420	AMEX	VB	Tue, Sep 10, 2013	100.66	101.08	100.43	101.08
2419	AMEX	VB	Mon, Sep 9, 2013	99.17	100.13	99.00	100.12
2418	AMEX	VB	Fri, Sep 6, 2013	99.09	99.21	97.38	98.72
2417	AMEX	VB	Thu, Sep 5, 2013	98.31	98.72	98.19	98.41
2416	AMEX	VB	Wed, Sep 4, 2013	97.28	98.22	97.00	98.17
2415	AMEX	VB	Tue, Sep 3, 2013	98.12	98.58	96.47	97.23
2414	AMEX	VB	Fri, Aug 30, 2013	98.17	98.37	96.75	96.83
2413	AMEX	VB	Thu, Aug 29, 2013	97.51	98.56	97.43	98.22
2412	AMEX	VB	Wed, Aug 28, 2013	97.21	97.90	97.15	97.54
2411	AMEX	VB	Tue, Aug 27, 2013	98.32	98.71	97.26	97.36
2410	AMEX	VB	Mon, Aug 26, 2013	99.52	100.08	99.19	99.50
2409	AMEX	VB	Fri, Aug 23, 2013	99.54	99.54	98.77	99.34
2408	AMEX	VB	Thu, Aug 22, 2013	98.33	99.29	98.26	99.19
2407	AMEX	VB	Wed, Aug 21, 2013	98.25	98.94	97.60	98.04
2406	AMEX	VB	Tue, Aug 20, 2013	97.30	98.77	97.28	98.60
2405	AMEX	VB	Mon, Aug 19, 2013	98.17	98.29	97.27	97.27
2404	AMEX	VB	Fri, Aug 16, 2013	98.38	98.89	98.14	98.26
2403	AMEX	VB	Thu, Aug 15, 2013	99.50	99.71	98.41	98.68
2402	AMEX	VB	Wed, Aug 14, 2013	100.84	100.97	100.39	100.41
2401	AMEX	VB	Tue, Aug 13, 2013	101.11	101.12	100.22	100.84
2400	AMEX	VB	Mon, Aug 12, 2013	99.89	101.02	99.80	100.93
2399	AMEX	VB	Fri, Aug 9, 2013	100.32	100.94	100.16	100.63
2398	AMEX	VB	Thu, Aug 8, 2013	100.59	100.85	99.99	100.59
2397	AMEX	VB	Wed, Aug 7, 2013	100.40	100.51	99.72	100.04
2396	AMEX	VB	Tue, Aug 6, 2013	101.54	101.62	100.51	100.74
2395	AMEX	VB	Mon, Aug 5, 2013	101.58	102.00	101.41	101.83
2394	AMEX	VB	Fri, Aug 2, 2013	101.33	101.73	101.09	101.68
2393	AMEX	VB	Thu, Aug 1, 2013	101.00	101.86	100.76	101.69
2392	AMEX	VB	Wed, Jul 31, 2013	100.07	100.90	99.95	100.07
2391	AMEX	VB	Tue, Jul 30, 2013	99.79	100.00	99.43	99.79
2390	AMEX	VB	Mon, Jul 29, 2013	99.82	100.21	99.16	99.51
2389	AMEX	VB	Fri, Jul 26, 2013	99.71	100.00	99.35	99.98
2388	AMEX	VB	Thu, Jul 25, 2013	99.48	100.35	99.41	100.32
2387	AMEX	VB	Wed, Jul 24, 2013	100.90	100.90	99.45	99.68
2386	AMEX	VB	Tue, Jul 23, 2013	100.90	100.93	100.29	100.42
2385	AMEX	VB	Mon, Jul 22, 2013	100.38	100.67	100.16	100.47
2384	AMEX	VB	Fri, Jul 19, 2013	100.05	100.23	99.85	100.21
2383	AMEX	VB	Thu, Jul 18, 2013	99.77	100.48	99.67	100.24
2382	AMEX	VB	Wed, Jul 17, 2013	99.60	99.75	99.19	99.39
2381	AMEX	VB	Tue, Jul 16, 2013	99.66	99.74	98.78	98.97
2380	AMEX	VB	Mon, Jul 15, 2013	99.32	99.65	99.16	99.56
2379	AMEX	VB	Fri, Jul 12, 2013	98.80	99.33	98.76	99.17
2378	AMEX	VB	Thu, Jul 11, 2013	98.88	98.98	98.42	98.85
2377	AMEX	VB	Wed, Jul 10, 2013	97.54	97.78	97.25	97.70
2376	AMEX	VB	Tue, Jul 9, 2013	97.30	97.68	96.80	97.54
2375	AMEX	VB	Mon, Jul 8, 2013	96.80	96.95	96.52	96.64
2374	AMEX	VB	Fri, Jul 5, 2013	96.19	96.36	94.95	96.36
2373	AMEX	VB	Wed, Jul 3, 2013	94.65	95.35	94.50	95.11
2372	AMEX	VB	Tue, Jul 2, 2013	95.12	95.71	94.50	95.00
2371	AMEX	VB	Mon, Jul 1, 2013	94.34	95.54	94.34	95.11
2370	AMEX	VB	Fri, Jun 28, 2013	93.89	94.35	93.41	93.71
2369	AMEX	VB	Thu, Jun 27, 2013	93.23	94.12	93.03	94.01
2368	AMEX	VB	Wed, Jun 26, 2013	92.85	92.92	92.13	92.60
2367	AMEX	VB	Tue, Jun 25, 2013	91.83	92.18	91.11	91.97
2366	AMEX	VB	Mon, Jun 24, 2013	90.83	91.68	89.92	90.96
2365	AMEX	VB	Fri, Jun 21, 2013	92.11	92.53	90.95	92.01
2364	AMEX	VB	Thu, Jun 20, 2013	93.30	93.43	91.70	92.05
2363	AMEX	VB	Wed, Jun 19, 2013	95.79	95.81	94.44	94.46
2362	AMEX	VB	Tue, Jun 18, 2013	95.01	95.97	94.91	95.78
2361	AMEX	VB	Mon, Jun 17, 2013	94.96	95.21	94.35	94.84
2360	AMEX	VB	Fri, Jun 14, 2013	94.73	95.04	93.96	94.30
2359	AMEX	VB	Thu, Jun 13, 2013	93.10	94.93	92.77	94.76
2358	AMEX	VB	Wed, Jun 12, 2013	94.51	94.65	92.92	93.08
2357	AMEX	VB	Tue, Jun 11, 2013	94.07	94.71	93.38	93.93
2356	AMEX	VB	Mon, Jun 10, 2013	94.99	95.16	94.37	95.02
2355	AMEX	VB	Fri, Jun 7, 2013	94.38	94.90	93.81	94.75
2354	AMEX	VB	Thu, Jun 6, 2013	92.74	93.80	92.35	93.80
2353	AMEX	VB	Wed, Jun 5, 2013	93.88	94.05	92.64	92.81
2352	AMEX	VB	Tue, Jun 4, 2013	94.91	95.35	93.53	94.11
2351	AMEX	VB	Mon, Jun 3, 2013	95.00	95.14	93.62	94.84
2350	AMEX	VB	Fri, May 31, 2013	95.07	95.90	94.71	94.71
2349	AMEX	VB	Thu, May 30, 2013	95.19	95.82	95.01	95.60
2348	AMEX	VB	Wed, May 29, 2013	95.24	95.41	94.14	94.91
2347	AMEX	VB	Tue, May 28, 2013	96.10	96.63	95.25	95.83
2346	AMEX	VB	Fri, May 24, 2013	94.52	94.87	93.85	94.73
2345	AMEX	VB	Thu, May 23, 2013	93.78	95.10	93.56	94.98
2344	AMEX	VB	Wed, May 22, 2013	96.77	97.48	94.53	94.98
2343	AMEX	VB	Tue, May 21, 2013	96.53	96.85	96.27	96.65
2342	AMEX	VB	Mon, May 20, 2013	96.16	96.85	96.12	96.51
2341	AMEX	VB	Fri, May 17, 2013	95.58	96.32	95.58	96.29
2340	AMEX	VB	Thu, May 16, 2013	95.58	95.95	95.08	95.26
2339	AMEX	VB	Wed, May 15, 2013	95.17	95.97	95.10	95.65
2338	AMEX	VB	Tue, May 14, 2013	94.36	95.36	94.31	95.34
2337	AMEX	VB	Mon, May 13, 2013	94.15	94.47	93.87	94.21
2336	AMEX	VB	Fri, May 10, 2013	93.65	94.30	93.55	94.29
2335	AMEX	VB	Thu, May 9, 2013	93.79	93.97	93.34	93.50
2334	AMEX	VB	Wed, May 8, 2013	93.19	93.84	93.14	93.84
2333	AMEX	VB	Tue, May 7, 2013	92.86	93.47	92.60	93.47
2332	AMEX	VB	Mon, May 6, 2013	92.18	92.77	92.13	92.72
2331	AMEX	VB	Fri, May 3, 2013	92.03	92.66	91.68	92.11
2330	AMEX	VB	Thu, May 2, 2013	90.21	90.99	90.00	90.86
2329	AMEX	VB	Wed, May 1, 2013	91.17	91.18	89.64	89.69
2328	AMEX	VB	Tue, Apr 30, 2013	90.89	91.42	90.45	91.42
2327	AMEX	VB	Mon, Apr 29, 2013	90.60	91.04	90.40	90.86
2326	AMEX	VB	Fri, Apr 26, 2013	90.29	90.60	89.88	90.27
2325	AMEX	VB	Thu, Apr 25, 2013	90.29	91.03	90.14	90.59
2324	AMEX	VB	Wed, Apr 24, 2013	89.34	90.08	89.30	90.05
2323	AMEX	VB	Tue, Apr 23, 2013	89.14	89.59	88.69	89.57
2322	AMEX	VB	Mon, Apr 22, 2013	88.25	88.63	87.15	88.45
2321	AMEX	VB	Fri, Apr 19, 2013	87.67	88.20	86.99	88.14
2320	AMEX	VB	Thu, Apr 18, 2013	87.89	88.00	86.85	87.22
2319	AMEX	VB	Wed, Apr 17, 2013	88.51	88.63	87.12	87.73
2318	AMEX	VB	Tue, Apr 16, 2013	88.65	89.31	88.27	89.23
2317	AMEX	VB	Mon, Apr 15, 2013	90.39	90.56	87.64	87.84
2316	AMEX	VB	Fri, Apr 12, 2013	90.90	91.19	90.40	90.91
2315	AMEX	VB	Thu, Apr 11, 2013	90.94	91.72	90.86	91.30
2314	AMEX	VB	Wed, Apr 10, 2013	89.96	91.10	89.85	90.94
2313	AMEX	VB	Tue, Apr 9, 2013	89.89	90.08	89.36	89.64
2312	AMEX	VB	Mon, Apr 8, 2013	89.05	89.69	88.53	89.65
2311	AMEX	VB	Fri, Apr 5, 2013	87.63	88.88	87.56	88.88
2310	AMEX	VB	Thu, Apr 4, 2013	88.32	89.05	88.30	89.05
2309	AMEX	VB	Wed, Apr 3, 2013	89.94	90.06	88.10	88.40
2308	AMEX	VB	Tue, Apr 2, 2013	90.85	90.88	89.63	89.83
2307	AMEX	VB	Mon, Apr 1, 2013	91.14	91.33	89.91	90.27
2306	AMEX	VB	Thu, Mar 28, 2013	90.95	91.43	90.89	91.15
2305	AMEX	VB	Wed, Mar 27, 2013	90.23	91.05	89.94	90.98
2304	AMEX	VB	Tue, Mar 26, 2013	90.79	90.93	90.38	90.82
2303	AMEX	VB	Mon, Mar 25, 2013	90.77	91.16	89.90	90.40
2302	AMEX	VB	Fri, Mar 22, 2013	90.58	90.68	90.26	90.46
2301	AMEX	VB	Thu, Mar 21, 2013	90.23	90.83	89.95	90.24
2300	AMEX	VB	Wed, Mar 20, 2013	90.74	91.00	90.51	90.92
2299	AMEX	VB	Tue, Mar 19, 2013	90.70	90.89	89.40	90.14
2298	AMEX	VB	Mon, Mar 18, 2013	90.00	90.83	89.85	90.52
2297	AMEX	VB	Fri, Mar 15, 2013	90.87	91.07	90.66	90.90
2296	AMEX	VB	Thu, Mar 14, 2013	90.41	91.03	90.36	91.03
2295	AMEX	VB	Wed, Mar 13, 2013	89.87	90.35	89.63	90.23
2294	AMEX	VB	Tue, Mar 12, 2013	89.90	90.09	89.56	89.81
2293	AMEX	VB	Mon, Mar 11, 2013	89.69	90.03	89.57	89.99
2292	AMEX	VB	Fri, Mar 8, 2013	89.80	89.93	89.20	89.92
2291	AMEX	VB	Thu, Mar 7, 2013	88.82	89.16	88.75	89.11
2290	AMEX	VB	Wed, Mar 6, 2013	88.85	88.99	88.53	88.78
2289	AMEX	VB	Tue, Mar 5, 2013	87.97	88.67	87.97	88.54
2288	AMEX	VB	Mon, Mar 4, 2013	87.15	87.55	86.67	87.53
2287	AMEX	VB	Fri, Mar 1, 2013	86.63	87.39	85.94	87.24
2286	AMEX	VB	Thu, Feb 28, 2013	87.08	87.72	86.93	87.12
2285	AMEX	VB	Wed, Feb 27, 2013	86.00	87.45	85.99	87.09
2284	AMEX	VB	Tue, Feb 26, 2013	85.94	86.21	85.26	85.99
2283	AMEX	VB	Mon, Feb 25, 2013	87.97	87.97	85.56	85.57
2282	AMEX	VB	Fri, Feb 22, 2013	86.96	87.38	86.86	87.37
2281	AMEX	VB	Thu, Feb 21, 2013	87.26	87.27	85.95	86.48
2280	AMEX	VB	Wed, Feb 20, 2013	89.05	89.05	87.28	87.40
2279	AMEX	VB	Tue, Feb 19, 2013	88.45	88.96	88.45	88.96
2278	AMEX	VB	Fri, Feb 15, 2013	88.35	88.53	88.02	88.17
2277	AMEX	VB	Thu, Feb 14, 2013	87.88	88.42	87.78	88.32
2276	AMEX	VB	Wed, Feb 13, 2013	87.99	88.18	87.69	88.05
2275	AMEX	VB	Tue, Feb 12, 2013	87.49	87.87	87.42	87.77
2274	AMEX	VB	Mon, Feb 11, 2013	87.56	87.58	87.12	87.42
2273	AMEX	VB	Fri, Feb 8, 2013	87.19	87.58	87.07	87.54
2272	AMEX	VB	Thu, Feb 7, 2013	87.08	87.21	86.36	86.96
2271	AMEX	VB	Wed, Feb 6, 2013	86.10	87.10	86.10	87.10
2270	AMEX	VB	Tue, Feb 5, 2013	86.49	86.85	86.23	86.68
2269	AMEX	VB	Mon, Feb 4, 2013	86.26	86.64	85.79	85.95
2268	AMEX	VB	Fri, Feb 1, 2013	86.69	87.07	86.46	86.79
2267	AMEX	VB	Thu, Jan 31, 2013	85.44	86.12	85.33	86.03
2266	AMEX	VB	Wed, Jan 30, 2013	86.41	86.41	85.28	85.53
2265	AMEX	VB	Tue, Jan 29, 2013	86.45	86.46	86.09	86.40
2264	AMEX	VB	Mon, Jan 28, 2013	86.63	86.63	85.97	86.45
2263	AMEX	VB	Fri, Jan 25, 2013	86.27	86.44	85.87	86.42
2262	AMEX	VB	Thu, Jan 24, 2013	85.73	86.29	85.48	85.77
2261	AMEX	VB	Wed, Jan 23, 2013	85.77	85.82	85.48	85.52
2260	AMEX	VB	Tue, Jan 22, 2013	85.16	85.72	84.95	85.72
2259	AMEX	VB	Fri, Jan 18, 2013	84.88	85.15	84.64	85.11
2258	AMEX	VB	Thu, Jan 17, 2013	84.54	85.04	84.45	84.88
2257	AMEX	VB	Wed, Jan 16, 2013	84.13	84.32	83.90	84.12
2256	AMEX	VB	Tue, Jan 15, 2013	83.46	84.40	83.41	84.30
2255	AMEX	VB	Mon, Jan 14, 2013	83.65	83.98	83.58	83.88
2254	AMEX	VB	Fri, Jan 11, 2013	83.84	83.91	83.44	83.77
2253	AMEX	VB	Thu, Jan 10, 2013	84.06	84.14	83.42	83.84
2252	AMEX	VB	Wed, Jan 9, 2013	83.59	83.80	83.44	83.72
2251	AMEX	VB	Tue, Jan 8, 2013	83.53	83.61	83.01	83.36
2250	AMEX	VB	Mon, Jan 7, 2013	83.44	83.64	83.29	83.52
2249	AMEX	VB	Fri, Jan 4, 2013	83.51	83.92	83.19	83.77
2248	AMEX	VB	Thu, Jan 3, 2013	83.32	83.69	82.95	83.14
2247	AMEX	VB	Wed, Jan 2, 2013	82.85	83.21	82.57	83.19
2246	AMEX	VB	Mon, Dec 31, 2012	79.47	81.03	79.25	80.93
2245	AMEX	VB	Fri, Dec 28, 2012	79.56	80.02	79.34	79.34
2244	AMEX	VB	Thu, Dec 27, 2012	80.09	80.22	78.95	79.91
2243	AMEX	VB	Wed, Dec 26, 2012	80.64	80.72	79.98	80.00
2242	AMEX	VB	Mon, Dec 24, 2012	80.69	80.69	80.30	80.52
2241	AMEX	VB	Fri, Dec 21, 2012	81.64	82.35	81.46	82.35
2240	AMEX	VB	Thu, Dec 20, 2012	82.43	82.84	82.19	82.81
2239	AMEX	VB	Wed, Dec 19, 2012	82.50	82.76	82.16	82.35
2238	AMEX	VB	Tue, Dec 18, 2012	81.46	82.38	81.22	82.29
2237	AMEX	VB	Mon, Dec 17, 2012	80.55	81.18	80.37	81.18
2236	AMEX	VB	Fri, Dec 14, 2012	80.19	80.57	79.96	80.21
2235	AMEX	VB	Thu, Dec 13, 2012	80.94	81.07	80.05	80.32
2234	AMEX	VB	Wed, Dec 12, 2012	81.30	81.50	80.64	80.82
2233	AMEX	VB	Tue, Dec 11, 2012	81.03	81.27	80.81	81.10
2232	AMEX	VB	Mon, Dec 10, 2012	80.21	80.51	80.05	80.48
2231	AMEX	VB	Fri, Dec 7, 2012	80.27	80.40	79.77	80.09
2230	AMEX	VB	Thu, Dec 6, 2012	79.83	80.14	79.57	79.97
2229	AMEX	VB	Wed, Dec 5, 2012	80.13	80.20	79.25	79.81
2228	AMEX	VB	Tue, Dec 4, 2012	79.94	80.05	79.30	79.90
2227	AMEX	VB	Mon, Dec 3, 2012	80.58	80.58	79.56	79.79
2226	AMEX	VB	Fri, Nov 30, 2012	80.12	80.24	79.63	79.98
2225	AMEX	VB	Thu, Nov 29, 2012	79.84	80.12	79.48	79.99
2224	AMEX	VB	Wed, Nov 28, 2012	78.42	79.26	77.74	79.25
2223	AMEX	VB	Tue, Nov 27, 2012	78.86	79.24	78.67	78.68
2222	AMEX	VB	Mon, Nov 26, 2012	78.74	78.91	78.27	78.85
2221	AMEX	VB	Fri, Nov 23, 2012	78.14	78.74	78.07	78.73
2220	AMEX	VB	Wed, Nov 21, 2012	77.69	77.89	77.36	77.87
2219	AMEX	VB	Tue, Nov 20, 2012	77.26	77.57	76.90	77.49
2218	AMEX	VB	Mon, Nov 19, 2012	76.78	77.30	76.54	77.30
2217	AMEX	VB	Fri, Nov 16, 2012	75.03	75.87	74.50	75.80
2216	AMEX	VB	Thu, Nov 15, 2012	75.25	75.66	74.48	75.08
2215	AMEX	VB	Wed, Nov 14, 2012	77.04	77.11	75.28	75.43
2214	AMEX	VB	Tue, Nov 13, 2012	76.79	77.60	76.70	76.84
2213	AMEX	VB	Mon, Nov 12, 2012	77.64	77.65	77.11	77.25
2212	AMEX	VB	Fri, Nov 9, 2012	76.95	77.97	76.86	77.41
2211	AMEX	VB	Thu, Nov 8, 2012	78.32	78.50	77.32	77.32
2210	AMEX	VB	Wed, Nov 7, 2012	79.17	79.29	77.97	78.37
2209	AMEX	VB	Tue, Nov 6, 2012	79.83	80.33	79.71	80.18
2208	AMEX	VB	Mon, Nov 5, 2012	79.08	79.57	78.75	79.48
2207	AMEX	VB	Fri, Nov 2, 2012	80.58	80.63	79.01	79.06
2206	AMEX	VB	Thu, Nov 1, 2012	79.10	80.20	78.97	80.17
2205	AMEX	VB	Wed, Oct 31, 2012	78.53	79.02	78.22	78.99
2204	AMEX	VB	Fri, Oct 26, 2012	78.64	79.11	77.90	78.47
2203	AMEX	VB	Thu, Oct 25, 2012	79.09	79.31	78.16	78.73
2202	AMEX	VB	Wed, Oct 24, 2012	79.04	79.15	78.30	78.48
2201	AMEX	VB	Tue, Oct 23, 2012	78.35	78.90	77.85	78.74
2200	AMEX	VB	Mon, Oct 22, 2012	79.10	79.34	78.71	79.15
2199	AMEX	VB	Fri, Oct 19, 2012	80.04	80.20	78.91	79.27
2198	AMEX	VB	Thu, Oct 18, 2012	80.97	81.10	80.58	80.69
2197	AMEX	VB	Wed, Oct 17, 2012	80.44	81.11	80.29	81.02
2196	AMEX	VB	Tue, Oct 16, 2012	79.97	80.33	79.85	80.27
2195	AMEX	VB	Mon, Oct 15, 2012	79.21	79.59	78.72	79.59
2194	AMEX	VB	Fri, Oct 12, 2012	79.65	79.87	78.87	79.05
2193	AMEX	VB	Thu, Oct 11, 2012	79.92	80.23	79.59	79.65
2192	AMEX	VB	Wed, Oct 10, 2012	79.55	79.74	79.10	79.34
2191	AMEX	VB	Tue, Oct 9, 2012	80.41	80.54	79.44	79.53
2190	AMEX	VB	Mon, Oct 8, 2012	80.47	80.70	80.33	80.49
2189	AMEX	VB	Fri, Oct 5, 2012	81.28	81.85	80.66	80.86
2188	AMEX	VB	Thu, Oct 4, 2012	80.67	80.95	80.10	80.95
2187	AMEX	VB	Wed, Oct 3, 2012	80.55	80.80	79.90	80.32
2186	AMEX	VB	Tue, Oct 2, 2012	80.74	80.74	80.03	80.37
2185	AMEX	VB	Mon, Oct 1, 2012	80.42	80.99	79.84	80.24
2184	AMEX	VB	Fri, Sep 28, 2012	80.29	80.54	79.85	80.14
2183	AMEX	VB	Thu, Sep 27, 2012	80.05	80.80	79.70	80.56
2182	AMEX	VB	Wed, Sep 26, 2012	80.23	80.27	79.34	79.70
2181	AMEX	VB	Tue, Sep 25, 2012	81.87	81.87	80.14	80.19
2180	AMEX	VB	Mon, Sep 24, 2012	81.37	81.85	81.17	81.39
2179	AMEX	VB	Fri, Sep 21, 2012	82.21	82.34	81.75	81.78
2178	AMEX	VB	Thu, Sep 20, 2012	81.51	81.73	81.10	81.63
2177	AMEX	VB	Wed, Sep 19, 2012	82.26	82.33	81.81	82.00
2176	AMEX	VB	Tue, Sep 18, 2012	82.10	82.22	81.75	82.03
2175	AMEX	VB	Mon, Sep 17, 2012	82.63	82.79	82.10	82.34
2174	AMEX	VB	Fri, Sep 14, 2012	82.35	83.40	82.26	82.95
2173	AMEX	VB	Thu, Sep 13, 2012	81.17	82.48	80.78	82.02
2172	AMEX	VB	Wed, Sep 12, 2012	81.05	81.20	80.58	81.13
2171	AMEX	VB	Tue, Sep 11, 2012	80.57	81.09	80.49	80.70
2170	AMEX	VB	Mon, Sep 10, 2012	80.85	81.02	80.46	80.52
2169	AMEX	VB	Fri, Sep 7, 2012	80.50	81.05	80.43	80.88
2168	AMEX	VB	Thu, Sep 6, 2012	79.33	80.58	79.22	80.31
2167	AMEX	VB	Wed, Sep 5, 2012	78.89	79.19	78.59	78.86
2166	AMEX	VB	Tue, Sep 4, 2012	77.68	79.14	77.53	78.90
2165	AMEX	VB	Fri, Aug 31, 2012	78.33	78.33	77.30	77.97
2164	AMEX	VB	Thu, Aug 30, 2012	77.98	78.05	77.43	77.67
2163	AMEX	VB	Wed, Aug 29, 2012	78.26	78.61	77.98	78.34
2162	AMEX	VB	Tue, Aug 28, 2012	77.79	78.30	77.65	78.16
2161	AMEX	VB	Mon, Aug 27, 2012	78.10	78.20	77.56	77.82
2160	AMEX	VB	Fri, Aug 24, 2012	77.36	77.95	77.13	77.71
2159	AMEX	VB	Thu, Aug 23, 2012	77.96	77.96	77.30	77.51
2158	AMEX	VB	Wed, Aug 22, 2012	78.11	78.32	77.70	78.04
2157	AMEX	VB	Tue, Aug 21, 2012	78.61	79.23	78.01	78.33
2156	AMEX	VB	Mon, Aug 20, 2012	78.36	78.44	77.86	78.22
2155	AMEX	VB	Fri, Aug 17, 2012	78.11	78.58	77.92	78.47
2154	AMEX	VB	Thu, Aug 16, 2012	77.19	78.13	76.94	77.98
2153	AMEX	VB	Wed, Aug 15, 2012	76.51	77.25	76.48	77.22
2152	AMEX	VB	Tue, Aug 14, 2012	77.35	77.39	76.40	76.67
2151	AMEX	VB	Mon, Aug 13, 2012	76.87	76.87	76.05	76.87
2150	AMEX	VB	Fri, Aug 10, 2012	76.83	77.05	76.52	76.96
2149	AMEX	VB	Thu, Aug 9, 2012	76.78	77.30	76.77	77.08
2148	AMEX	VB	Wed, Aug 8, 2012	76.48	77.05	76.35	76.78
2147	AMEX	VB	Tue, Aug 7, 2012	76.65	77.31	76.48	76.79
2146	AMEX	VB	Mon, Aug 6, 2012	75.68	76.40	75.56	76.07
2145	AMEX	VB	Fri, Aug 3, 2012	75.10	75.85	74.84	75.54
2144	AMEX	VB	Thu, Aug 2, 2012	73.45	74.23	73.39	73.87
2143	AMEX	VB	Wed, Aug 1, 2012	75.67	75.83	74.27	74.27
2142	AMEX	VB	Tue, Jul 31, 2012	75.58	76.20	75.28	75.31
2141	AMEX	VB	Mon, Jul 30, 2012	76.12	76.48	75.54	75.79
2140	AMEX	VB	Fri, Jul 27, 2012	74.80	76.39	74.41	76.12
2139	AMEX	VB	Thu, Jul 26, 2012	74.84	74.93	73.92	74.41
2138	AMEX	VB	Wed, Jul 25, 2012	73.90	74.15	73.27	73.58
2137	AMEX	VB	Tue, Jul 24, 2012	74.62	74.67	73.11	73.52
2136	AMEX	VB	Mon, Jul 23, 2012	74.10	74.72	73.89	74.41
2135	AMEX	VB	Fri, Jul 20, 2012	75.90	75.98	75.45	75.58
2134	AMEX	VB	Thu, Jul 19, 2012	77.01	77.06	76.29	76.43
2133	AMEX	VB	Wed, Jul 18, 2012	76.05	77.00	76.00	76.60
2132	AMEX	VB	Tue, Jul 17, 2012	76.33	76.46	75.14	76.19
2131	AMEX	VB	Mon, Jul 16, 2012	76.09	76.24	75.55	75.89
2130	AMEX	VB	Fri, Jul 13, 2012	75.45	76.38	75.45	76.18
2129	AMEX	VB	Thu, Jul 12, 2012	74.87	75.46	74.10	75.19
2128	AMEX	VB	Wed, Jul 11, 2012	75.72	75.91	74.95	75.39
2127	AMEX	VB	Tue, Jul 10, 2012	77.06	77.22	75.39	75.68
2126	AMEX	VB	Mon, Jul 9, 2012	76.69	76.86	76.26	76.58
2125	AMEX	VB	Fri, Jul 6, 2012	77.00	77.09	76.49	76.83
2124	AMEX	VB	Thu, Jul 5, 2012	77.78	78.00	77.25	77.71
2123	AMEX	VB	Tue, Jul 3, 2012	76.87	77.76	76.82	77.73
2122	AMEX	VB	Mon, Jul 2, 2012	76.38	76.83	75.70	76.77
2121	AMEX	VB	Fri, Jun 29, 2012	75.49	76.10	75.06	76.04
2120	AMEX	VB	Thu, Jun 28, 2012	73.22	73.92	72.78	73.86
2119	AMEX	VB	Wed, Jun 27, 2012	72.88	73.86	72.88	73.77
2118	AMEX	VB	Tue, Jun 26, 2012	72.64	73.11	72.05	72.76
2117	AMEX	VB	Mon, Jun 25, 2012	72.60	72.76	72.16	72.43
2116	AMEX	VB	Fri, Jun 22, 2012	73.31	73.81	72.93	73.64
2115	AMEX	VB	Thu, Jun 21, 2012	74.68	74.78	72.81	72.91
2114	AMEX	VB	Wed, Jun 20, 2012	74.88	75.27	74.26	74.76
2113	AMEX	VB	Tue, Jun 19, 2012	74.01	75.22	73.89	74.81
2112	AMEX	VB	Mon, Jun 18, 2012	72.86	73.80	72.66	73.63
2111	AMEX	VB	Fri, Jun 15, 2012	72.61	73.47	72.43	73.37
2110	AMEX	VB	Thu, Jun 14, 2012	71.85	72.76	71.60	72.55
2109	AMEX	VB	Wed, Jun 13, 2012	72.42	72.85	71.47	71.79
2108	AMEX	VB	Tue, Jun 12, 2012	71.92	72.63	71.33	72.60
2107	AMEX	VB	Mon, Jun 11, 2012	74.10	74.10	71.60	71.70
2106	AMEX	VB	Fri, Jun 8, 2012	72.22	73.34	71.81	73.24
2105	AMEX	VB	Thu, Jun 7, 2012	73.99	74.32	72.40	72.41
2104	AMEX	VB	Wed, Jun 6, 2012	71.66	72.87	71.60	72.84
2103	AMEX	VB	Tue, Jun 5, 2012	69.83	71.10	69.71	71.08
2102	AMEX	VB	Mon, Jun 4, 2012	70.59	70.87	69.43	70.19
2101	AMEX	VB	Fri, Jun 1, 2012	71.00	71.52	70.37	70.42
2100	AMEX	VB	Thu, May 31, 2012	72.83	73.06	71.69	72.68
2099	AMEX	VB	Wed, May 30, 2012	73.61	73.61	72.74	72.87
2098	AMEX	VB	Tue, May 29, 2012	73.99	74.47	73.47	74.24
2097	AMEX	VB	Fri, May 25, 2012	73.27	73.55	72.94	73.22
2096	AMEX	VB	Thu, May 24, 2012	73.10	73.36	72.33	73.24
2095	AMEX	VB	Wed, May 23, 2012	71.96	73.23	71.41	73.10
2094	AMEX	VB	Tue, May 22, 2012	72.90	73.44	72.21	72.68
2093	AMEX	VB	Mon, May 21, 2012	71.44	72.83	70.96	72.81
2092	AMEX	VB	Fri, May 18, 2012	72.03	72.36	71.02	71.23
2091	AMEX	VB	Thu, May 17, 2012	73.82	73.82	71.89	71.89
2090	AMEX	VB	Wed, May 16, 2012	74.58	74.93	73.69	73.76
2089	AMEX	VB	Tue, May 15, 2012	74.45	75.02	74.05	74.26
2088	AMEX	VB	Mon, May 14, 2012	74.71	75.05	74.25	74.48
2087	AMEX	VB	Fri, May 11, 2012	75.03	76.08	75.00	75.48
2086	AMEX	VB	Thu, May 10, 2012	75.94	76.01	75.24	75.58
2085	AMEX	VB	Wed, May 9, 2012	74.85	75.74	74.50	75.37
2084	AMEX	VB	Tue, May 8, 2012	75.41	75.82	74.55	75.76
2083	AMEX	VB	Mon, May 7, 2012	75.56	76.20	75.41	75.98
2082	AMEX	VB	Fri, May 4, 2012	76.69	76.70	75.66	75.82
2081	AMEX	VB	Thu, May 3, 2012	78.18	78.30	76.83	77.17
2080	AMEX	VB	Wed, May 2, 2012	77.56	78.35	77.26	78.29
2079	AMEX	VB	Tue, May 1, 2012	77.99	79.27	77.79	78.09
2078	AMEX	VB	Mon, Apr 30, 2012	78.61	78.69	77.82	77.92
2077	AMEX	VB	Fri, Apr 27, 2012	78.39	78.82	77.60	78.72
2076	AMEX	VB	Thu, Apr 26, 2012	77.34	78.22	77.30	78.07
2075	AMEX	VB	Wed, Apr 25, 2012	77.13	77.67	76.95	77.41
2074	AMEX	VB	Tue, Apr 24, 2012	75.78	76.39	75.54	76.11
2073	AMEX	VB	Mon, Apr 23, 2012	75.60	75.86	74.99	75.77
2072	AMEX	VB	Fri, Apr 20, 2012	76.72	77.37	76.68	76.72
2071	AMEX	VB	Thu, Apr 19, 2012	76.67	77.39	75.88	76.32
2070	AMEX	VB	Wed, Apr 18, 2012	76.78	76.96	76.38	76.65
2069	AMEX	VB	Tue, Apr 17, 2012	76.66	77.68	76.45	77.17
2068	AMEX	VB	Mon, Apr 16, 2012	76.29	76.46	75.32	75.97
2067	AMEX	VB	Fri, Apr 13, 2012	76.66	76.66	75.85	75.96
2066	AMEX	VB	Thu, Apr 12, 2012	75.68	77.13	75.68	76.89
2065	AMEX	VB	Wed, Apr 11, 2012	75.36	75.78	75.18	75.60
2064	AMEX	VB	Tue, Apr 10, 2012	76.24	76.40	74.54	74.66
2063	AMEX	VB	Mon, Apr 9, 2012	76.28	76.76	76.10	76.47
2062	AMEX	VB	Thu, Apr 5, 2012	77.64	78.05	77.50	77.65
2061	AMEX	VB	Wed, Apr 4, 2012	78.33	78.56	77.54	77.96
2060	AMEX	VB	Tue, Apr 3, 2012	79.36	79.64	78.76	79.19
2059	AMEX	VB	Mon, Apr 2, 2012	78.46	79.65	78.34	79.47
2058	AMEX	VB	Fri, Mar 30, 2012	79.22	79.37	78.39	78.72
2057	AMEX	VB	Thu, Mar 29, 2012	78.49	78.97	77.88	78.74
2056	AMEX	VB	Wed, Mar 28, 2012	79.49	79.62	78.35	79.03
2055	AMEX	VB	Tue, Mar 27, 2012	79.94	80.10	79.38	79.39
2054	AMEX	VB	Mon, Mar 26, 2012	79.33	79.90	79.21	79.86
2053	AMEX	VB	Fri, Mar 23, 2012	77.85	78.48	77.18	78.40
2052	AMEX	VB	Thu, Mar 22, 2012	77.79	78.08	77.30	77.78
2051	AMEX	VB	Wed, Mar 21, 2012	78.79	79.00	78.31	78.58
2050	AMEX	VB	Tue, Mar 20, 2012	78.79	78.88	78.29	78.62
2049	AMEX	VB	Mon, Mar 19, 2012	78.64	79.88	78.57	79.31
2048	AMEX	VB	Fri, Mar 16, 2012	79.05	79.05	78.54	78.81
2047	AMEX	VB	Thu, Mar 15, 2012	78.11	78.91	77.90	78.89
2046	AMEX	VB	Wed, Mar 14, 2012	78.73	78.89	77.88	78.15
2045	AMEX	VB	Tue, Mar 13, 2012	77.75	78.77	77.54	78.77
2044	AMEX	VB	Mon, Mar 12, 2012	77.62	77.72	76.94	77.22
2043	AMEX	VB	Fri, Mar 9, 2012	76.49	77.89	76.46	77.45
2042	AMEX	VB	Thu, Mar 8, 2012	76.04	76.63	75.49	76.46
2041	AMEX	VB	Wed, Mar 7, 2012	75.05	75.59	74.86	75.53
2040	AMEX	VB	Tue, Mar 6, 2012	75.43	75.57	74.50	74.79
2039	AMEX	VB	Mon, Mar 5, 2012	76.21	76.39	75.68	76.32
2038	AMEX	VB	Fri, Mar 2, 2012	77.37	77.59	76.13	76.43
2037	AMEX	VB	Thu, Mar 1, 2012	77.33	78.11	77.26	77.46
2036	AMEX	VB	Wed, Feb 29, 2012	78.09	78.49	76.95	76.95
2035	AMEX	VB	Tue, Feb 28, 2012	78.15	78.52	77.51	77.93
2034	AMEX	VB	Mon, Feb 27, 2012	77.44	78.42	76.93	78.10
2033	AMEX	VB	Fri, Feb 24, 2012	78.32	78.50	78.01	78.13
2032	AMEX	VB	Thu, Feb 23, 2012	77.41	78.29	77.00	78.24
2031	AMEX	VB	Wed, Feb 22, 2012	77.64	77.94	77.20	77.29
2030	AMEX	VB	Tue, Feb 21, 2012	78.42	78.49	77.45	77.85
2029	AMEX	VB	Fri, Feb 17, 2012	78.67	78.69	78.10	78.23
2028	AMEX	VB	Thu, Feb 16, 2012	76.92	78.33	76.92	78.28
2027	AMEX	VB	Wed, Feb 15, 2012	77.83	77.84	76.66	76.90
2026	AMEX	VB	Tue, Feb 14, 2012	77.32	77.47	76.84	77.38
2025	AMEX	VB	Mon, Feb 13, 2012	77.55	77.77	77.09	77.68
2024	AMEX	VB	Fri, Feb 10, 2012	76.89	77.07	76.50	76.72
2023	AMEX	VB	Thu, Feb 9, 2012	78.05	78.06	77.10	77.66
2022	AMEX	VB	Wed, Feb 8, 2012	77.84	78.26	77.18	77.85
2021	AMEX	VB	Tue, Feb 7, 2012	77.64	78.02	77.26	77.72
2020	AMEX	VB	Mon, Feb 6, 2012	77.64	77.92	77.45	77.74
2019	AMEX	VB	Fri, Feb 3, 2012	77.54	78.13	77.38	77.96
2018	AMEX	VB	Thu, Feb 2, 2012	76.31	76.74	76.10	76.39
2017	AMEX	VB	Wed, Feb 1, 2012	75.25	76.24	75.05	76.07
2016	AMEX	VB	Tue, Jan 31, 2012	75.06	75.30	74.15	74.51
2015	AMEX	VB	Mon, Jan 30, 2012	74.49	74.94	74.08	74.68
2014	AMEX	VB	Fri, Jan 27, 2012	74.35	75.25	74.35	75.19
2013	AMEX	VB	Thu, Jan 26, 2012	75.35	75.43	74.25	74.62
2012	AMEX	VB	Wed, Jan 25, 2012	74.11	75.05	73.80	74.86
2011	AMEX	VB	Tue, Jan 24, 2012	73.34	74.27	73.00	74.15
2010	AMEX	VB	Mon, Jan 23, 2012	73.81	74.39	73.22	73.78
2009	AMEX	VB	Fri, Jan 20, 2012	73.68	74.00	73.56	73.82
2008	AMEX	VB	Thu, Jan 19, 2012	73.59	73.95	73.31	73.79
2007	AMEX	VB	Wed, Jan 18, 2012	71.95	73.30	71.84	73.29
2006	AMEX	VB	Tue, Jan 17, 2012	72.62	72.84	71.84	71.95
2005	AMEX	VB	Fri, Jan 13, 2012	71.82	72.08	71.28	71.94
2004	AMEX	VB	Thu, Jan 12, 2012	72.42	72.50	71.63	72.44
2003	AMEX	VB	Wed, Jan 11, 2012	71.64	72.31	71.55	72.23
2002	AMEX	VB	Tue, Jan 10, 2012	71.82	72.07	71.63	71.88
2001	AMEX	VB	Mon, Jan 9, 2012	71.01	71.11	70.31	70.98
2000	AMEX	VB	Fri, Jan 6, 2012	70.80	71.16	70.17	70.66
1999	AMEX	VB	Thu, Jan 5, 2012	69.65	71.05	69.25	70.78
1998	AMEX	VB	Wed, Jan 4, 2012	70.27	70.54	69.80	70.32
1997	AMEX	VB	Tue, Jan 3, 2012	71.22	71.52	70.42	70.66
1996	AMEX	VB	Fri, Dec 30, 2011	69.94	70.26	69.64	69.67
1995	AMEX	VB	Thu, Dec 29, 2011	69.46	70.11	69.34	69.93
1994	AMEX	VB	Wed, Dec 28, 2011	70.43	70.43	69.05	69.16
1993	AMEX	VB	Tue, Dec 27, 2011	70.00	70.71	69.80	70.40
1992	AMEX	VB	Fri, Dec 23, 2011	70.07	70.29	69.73	70.22
1991	AMEX	VB	Thu, Dec 22, 2011	70.65	71.12	70.51	70.85
1990	AMEX	VB	Wed, Dec 21, 2011	69.73	70.50	69.00	70.20
1989	AMEX	VB	Tue, Dec 20, 2011	68.85	70.06	68.75	70.00
1988	AMEX	VB	Mon, Dec 19, 2011	69.13	69.38	67.30	67.38
1987	AMEX	VB	Fri, Dec 16, 2011	68.63	69.48	68.17	68.70
1986	AMEX	VB	Thu, Dec 15, 2011	68.33	68.36	67.53	68.09
1985	AMEX	VB	Wed, Dec 14, 2011	67.75	68.24	67.14	67.42
1984	AMEX	VB	Tue, Dec 13, 2011	70.44	70.74	68.11	68.49
1983	AMEX	VB	Mon, Dec 12, 2011	69.97	70.01	69.06	69.87
1982	AMEX	VB	Fri, Dec 9, 2011	69.22	71.23	69.18	70.98
1981	AMEX	VB	Thu, Dec 8, 2011	70.45	70.66	68.90	69.05
1980	AMEX	VB	Wed, Dec 7, 2011	70.66	71.46	69.76	71.12
1979	AMEX	VB	Tue, Dec 6, 2011	71.40	71.65	70.64	71.20
1978	AMEX	VB	Mon, Dec 5, 2011	71.61	71.90	70.75	71.30
1977	AMEX	VB	Fri, Dec 2, 2011	70.89	71.25	70.07	70.19
1976	AMEX	VB	Thu, Dec 1, 2011	70.12	70.79	69.83	69.97
1975	AMEX	VB	Wed, Nov 30, 2011	69.44	70.44	68.84	70.44
1974	AMEX	VB	Tue, Nov 29, 2011	66.93	67.25	66.38	66.78
1973	AMEX	VB	Mon, Nov 28, 2011	66.42	67.08	66.14	66.80
1972	AMEX	VB	Fri, Nov 25, 2011	64.38	65.22	64.10	64.10
1971	AMEX	VB	Wed, Nov 23, 2011	66.02	66.10	64.62	64.72
1970	AMEX	VB	Tue, Nov 22, 2011	67.03	67.48	66.30	66.69
1969	AMEX	VB	Mon, Nov 21, 2011	67.31	67.62	66.59	67.16
1968	AMEX	VB	Fri, Nov 18, 2011	69.02	69.04	68.17	68.60
1967	AMEX	VB	Thu, Nov 17, 2011	69.78	70.03	68.27	68.68
1966	AMEX	VB	Wed, Nov 16, 2011	70.12	71.40	69.75	69.75
1965	AMEX	VB	Tue, Nov 15, 2011	69.77	71.28	69.44	70.94
1964	AMEX	VB	Mon, Nov 14, 2011	70.89	71.05	69.84	70.21
1963	AMEX	VB	Fri, Nov 11, 2011	70.31	71.37	70.17	71.15
1962	AMEX	VB	Thu, Nov 10, 2011	69.95	70.02	68.71	69.39
1961	AMEX	VB	Wed, Nov 9, 2011	70.08	70.61	68.84	68.95
1960	AMEX	VB	Tue, Nov 8, 2011	71.95	72.22	70.34	72.11
1959	AMEX	VB	Mon, Nov 7, 2011	71.29	71.62	69.90	71.22
1958	AMEX	VB	Fri, Nov 4, 2011	70.87	71.55	70.28	71.34
1957	AMEX	VB	Thu, Nov 3, 2011	70.92	71.84	69.25	71.67
1956	AMEX	VB	Wed, Nov 2, 2011	69.42	70.09	68.77	69.95
1955	AMEX	VB	Tue, Nov 1, 2011	67.99	69.68	67.79	68.43
1954	AMEX	VB	Mon, Oct 31, 2011	71.45	72.04	70.75	70.75
1953	AMEX	VB	Fri, Oct 28, 2011	72.60	73.27	72.30	72.61
1952	AMEX	VB	Thu, Oct 27, 2011	71.96	73.37	71.18	72.83
1951	AMEX	VB	Wed, Oct 26, 2011	69.42	69.73	67.54	69.36
1950	AMEX	VB	Tue, Oct 25, 2011	69.69	69.69	68.16	68.25
1949	AMEX	VB	Mon, Oct 24, 2011	68.28	70.25	68.12	70.10
1948	AMEX	VB	Fri, Oct 21, 2011	67.42	67.95	66.96	67.83
1947	AMEX	VB	Thu, Oct 20, 2011	66.34	66.56	64.85	66.50
1946	AMEX	VB	Wed, Oct 19, 2011	67.16	67.72	65.96	66.14
1945	AMEX	VB	Tue, Oct 18, 2011	65.89	67.90	64.75	67.39
1944	AMEX	VB	Mon, Oct 17, 2011	67.17	67.18	65.46	65.69
1943	AMEX	VB	Fri, Oct 14, 2011	67.21	67.77	66.51	67.64
1942	AMEX	VB	Thu, Oct 13, 2011	66.08	66.70	65.21	66.34
1941	AMEX	VB	Wed, Oct 12, 2011	66.15	67.15	66.00	66.40
1940	AMEX	VB	Tue, Oct 11, 2011	64.74	65.82	64.50	65.52
1939	AMEX	VB	Mon, Oct 10, 2011	63.96	65.24	63.87	65.24
1938	AMEX	VB	Fri, Oct 7, 2011	64.36	64.44	62.38	62.64
1937	AMEX	VB	Thu, Oct 6, 2011	62.39	64.15	61.99	64.07
1936	AMEX	VB	Wed, Oct 5, 2011	61.44	62.85	60.70	62.50
1935	AMEX	VB	Tue, Oct 4, 2011	57.64	61.46	57.25	61.38
1934	AMEX	VB	Mon, Oct 3, 2011	60.73	61.78	58.19	58.30
1933	AMEX	VB	Fri, Sep 30, 2011	62.15	63.00	61.36	61.37
1932	AMEX	VB	Thu, Sep 29, 2011	63.75	63.96	61.50	63.22
1931	AMEX	VB	Wed, Sep 28, 2011	64.57	64.98	62.25	62.35
1930	AMEX	VB	Tue, Sep 27, 2011	64.89	66.19	64.29	64.69
1929	AMEX	VB	Mon, Sep 26, 2011	62.81	63.51	61.44	63.45
1928	AMEX	VB	Fri, Sep 23, 2011	61.59	62.57	61.19	62.28
1927	AMEX	VB	Thu, Sep 22, 2011	61.56	62.81	60.55	61.58
1926	AMEX	VB	Wed, Sep 21, 2011	66.15	66.46	63.69	63.69
1925	AMEX	VB	Tue, Sep 20, 2011	67.46	68.10	66.17	66.17
1924	AMEX	VB	Mon, Sep 19, 2011	66.86	67.78	66.27	67.19
1923	AMEX	VB	Fri, Sep 16, 2011	68.32	68.68	67.66	68.23
1922	AMEX	VB	Thu, Sep 15, 2011	67.83	68.18	66.87	68.11
1921	AMEX	VB	Wed, Sep 14, 2011	66.65	68.03	65.33	67.16
1920	AMEX	VB	Tue, Sep 13, 2011	65.32	66.26	64.73	66.02
1919	AMEX	VB	Mon, Sep 12, 2011	63.50	65.03	63.39	64.91
1918	AMEX	VB	Fri, Sep 9, 2011	65.67	65.95	63.86	64.42
1917	AMEX	VB	Thu, Sep 8, 2011	67.01	67.85	66.07	66.33
1916	AMEX	VB	Wed, Sep 7, 2011	66.01	67.53	65.83	67.48
1915	AMEX	VB	Tue, Sep 6, 2011	62.69	64.99	62.69	64.90
1914	AMEX	VB	Fri, Sep 2, 2011	66.03	66.61	64.93	65.24
1913	AMEX	VB	Thu, Sep 1, 2011	68.95	69.75	67.34	67.65
1912	AMEX	VB	Wed, Aug 31, 2011	69.27	70.10	68.28	68.94
1911	AMEX	VB	Tue, Aug 30, 2011	68.12	69.33	67.50	68.85
1910	AMEX	VB	Mon, Aug 29, 2011	66.38	68.60	66.38	68.53
1909	AMEX	VB	Fri, Aug 26, 2011	63.66	65.72	62.68	65.50
1908	AMEX	VB	Thu, Aug 25, 2011	66.16	66.40	63.74	63.98
1907	AMEX	VB	Wed, Aug 24, 2011	64.47	65.73	63.99	65.51
1906	AMEX	VB	Tue, Aug 23, 2011	62.06	64.60	61.58	64.57
1905	AMEX	VB	Mon, Aug 22, 2011	63.62	63.68	61.34	61.81
1904	AMEX	VB	Fri, Aug 19, 2011	61.77	63.94	61.64	61.86
1903	AMEX	VB	Thu, Aug 18, 2011	64.51	64.75	62.48	63.02
1902	AMEX	VB	Wed, Aug 17, 2011	67.40	67.93	66.25	66.83
1901	AMEX	VB	Tue, Aug 16, 2011	67.49	67.90	66.40	67.04
1900	AMEX	VB	Mon, Aug 15, 2011	67.00	68.18	66.86	68.16
1899	AMEX	VB	Fri, Aug 12, 2011	66.59	66.97	65.45	66.29
1898	AMEX	VB	Thu, Aug 11, 2011	62.97	66.76	62.72	65.79
1897	AMEX	VB	Wed, Aug 10, 2011	63.51	65.11	62.51	62.63
1896	AMEX	VB	Tue, Aug 9, 2011	63.23	65.52	60.51	65.46
1895	AMEX	VB	Mon, Aug 8, 2011	64.95	66.23	61.40	61.40
1894	AMEX	VB	Fri, Aug 5, 2011	69.15	69.37	65.57	67.13
1893	AMEX	VB	Thu, Aug 4, 2011	71.80	71.86	68.40	68.43
1892	AMEX	VB	Wed, Aug 3, 2011	72.47	72.86	70.68	72.83
1891	AMEX	VB	Tue, Aug 2, 2011	74.39	75.17	72.49	72.50
1890	AMEX	VB	Mon, Aug 1, 2011	76.16	76.57	74.10	74.82
1889	AMEX	VB	Fri, Jul 29, 2011	74.46	75.69	73.83	75.22
1888	AMEX	VB	Thu, Jul 28, 2011	75.82	76.58	75.36	75.47
1887	AMEX	VB	Wed, Jul 27, 2011	77.50	77.63	75.70	75.83
1886	AMEX	VB	Tue, Jul 26, 2011	78.55	78.67	77.90	78.09
1885	AMEX	VB	Mon, Jul 25, 2011	78.53	79.26	78.30	78.66
1884	AMEX	VB	Fri, Jul 22, 2011	79.26	79.67	78.87	79.51
1883	AMEX	VB	Thu, Jul 21, 2011	78.88	79.63	78.73	79.26
1882	AMEX	VB	Wed, Jul 20, 2011	78.75	78.81	78.10	78.59
1881	AMEX	VB	Tue, Jul 19, 2011	77.66	78.73	77.66	78.67
1880	AMEX	VB	Mon, Jul 18, 2011	77.79	77.95	76.52	77.01
1879	AMEX	VB	Fri, Jul 15, 2011	77.97	78.20	77.45	78.15
1878	AMEX	VB	Thu, Jul 14, 2011	79.05	79.39	77.51	77.68
1877	AMEX	VB	Wed, Jul 13, 2011	78.80	79.73	78.65	78.83
1876	AMEX	VB	Tue, Jul 12, 2011	78.24	79.05	78.24	78.29
1875	AMEX	VB	Mon, Jul 11, 2011	79.40	79.88	78.50	78.69
1874	AMEX	VB	Fri, Jul 8, 2011	79.93	80.52	79.66	80.48
1873	AMEX	VB	Thu, Jul 7, 2011	80.74	81.21	80.50	80.94
1872	AMEX	VB	Wed, Jul 6, 2011	79.32	80.00	79.10	79.87
1871	AMEX	VB	Tue, Jul 5, 2011	79.43	79.61	79.02	79.45
1870	AMEX	VB	Fri, Jul 1, 2011	78.16	79.46	77.92	79.28
1869	AMEX	VB	Thu, Jun 30, 2011	77.66	78.28	77.54	78.05
1868	AMEX	VB	Wed, Jun 29, 2011	77.20	77.60	76.69	77.37
1867	AMEX	VB	Tue, Jun 28, 2011	76.10	76.98	75.92	76.98
1866	AMEX	VB	Mon, Jun 27, 2011	75.19	75.96	74.88	75.82
1865	AMEX	VB	Fri, Jun 24, 2011	76.11	76.16	74.99	75.19
1864	AMEX	VB	Thu, Jun 23, 2011	74.79	75.93	74.12	75.81
1863	AMEX	VB	Wed, Jun 22, 2011	75.77	76.58	75.70	75.72
1862	AMEX	VB	Tue, Jun 21, 2011	75.12	76.23	75.04	76.14
1861	AMEX	VB	Mon, Jun 20, 2011	73.62	74.78	73.62	74.53
1860	AMEX	VB	Fri, Jun 17, 2011	74.59	74.60	73.62	73.89
1859	AMEX	VB	Thu, Jun 16, 2011	73.83	74.38	72.97	73.85
1858	AMEX	VB	Wed, Jun 15, 2011	74.34	74.84	73.55	73.81
1857	AMEX	VB	Tue, Jun 14, 2011	74.12	75.25	74.09	75.04
1856	AMEX	VB	Mon, Jun 13, 2011	73.93	74.21	73.06	73.49
1855	AMEX	VB	Fri, Jun 10, 2011	74.44	74.50	73.40	73.70
1854	AMEX	VB	Thu, Jun 9, 2011	74.69	75.22	74.38	74.86
1853	AMEX	VB	Wed, Jun 8, 2011	74.97	75.12	74.33	74.44
1852	AMEX	VB	Tue, Jun 7, 2011	75.48	75.75	75.14	75.22
1851	AMEX	VB	Mon, Jun 6, 2011	76.05	76.27	74.90	74.96
1850	AMEX	VB	Fri, Jun 3, 2011	76.03	76.93	75.93	76.18
1849	AMEX	VB	Thu, Jun 2, 2011	77.62	77.85	76.88	77.25
1848	AMEX	VB	Wed, Jun 1, 2011	79.63	79.63	77.27	77.37
1847	AMEX	VB	Tue, May 31, 2011	79.64	79.72	78.84	79.72
1846	AMEX	VB	Fri, May 27, 2011	78.50	79.02	78.50	78.74
1845	AMEX	VB	Thu, May 26, 2011	77.16	78.31	77.09	78.27
1844	AMEX	VB	Wed, May 25, 2011	76.37	77.59	76.28	77.36
1843	AMEX	VB	Tue, May 24, 2011	77.06	77.34	76.39	76.56
1842	AMEX	VB	Mon, May 23, 2011	76.82	77.23	76.65	76.82
1841	AMEX	VB	Fri, May 20, 2011	78.51	78.70	77.72	78.22
1840	AMEX	VB	Thu, May 19, 2011	79.20	79.23	78.18	78.80
1839	AMEX	VB	Wed, May 18, 2011	77.55	78.70	77.37	78.66
1838	AMEX	VB	Tue, May 17, 2011	77.19	77.67	76.87	77.42
1837	AMEX	VB	Mon, May 16, 2011	78.35	79.11	77.74	77.79
1836	AMEX	VB	Fri, May 13, 2011	79.93	80.07	78.57	78.83
1835	AMEX	VB	Thu, May 12, 2011	78.86	80.08	78.40	79.83
1834	AMEX	VB	Wed, May 11, 2011	80.40	80.46	78.92	79.31
1833	AMEX	VB	Tue, May 10, 2011	79.94	80.61	79.80	80.57
1832	AMEX	VB	Mon, May 9, 2011	78.61	79.63	78.49	79.53
1831	AMEX	VB	Fri, May 6, 2011	79.02	79.62	78.28	78.65
1830	AMEX	VB	Thu, May 5, 2011	78.03	79.31	77.85	78.26
1829	AMEX	VB	Wed, May 4, 2011	79.66	79.70	78.18	78.61
1828	AMEX	VB	Tue, May 3, 2011	80.40	80.60	79.05	79.56
1827	AMEX	VB	Mon, May 2, 2011	81.81	81.85	80.45	80.56
1826	AMEX	VB	Fri, Apr 29, 2011	81.02	81.52	80.92	81.31
1825	AMEX	VB	Thu, Apr 28, 2011	80.62	81.10	80.62	80.91
1824	AMEX	VB	Wed, Apr 27, 2011	80.33	80.85	79.99	80.80
1823	AMEX	VB	Tue, Apr 26, 2011	79.71	80.60	79.57	80.25
1822	AMEX	VB	Mon, Apr 25, 2011	79.59	79.71	79.03	79.49
1821	AMEX	VB	Thu, Apr 21, 2011	79.47	79.60	78.96	79.59
1820	AMEX	VB	Wed, Apr 20, 2011	78.73	78.95	78.42	78.94
1819	AMEX	VB	Tue, Apr 19, 2011	77.49	77.78	76.96	77.41
1818	AMEX	VB	Mon, Apr 18, 2011	77.27	77.33	76.61	77.27
1817	AMEX	VB	Fri, Apr 15, 2011	77.75	78.41	77.42	78.41
1816	AMEX	VB	Thu, Apr 14, 2011	76.89	77.75	76.73	77.69
1815	AMEX	VB	Wed, Apr 13, 2011	77.81	77.86	76.92	77.46
1814	AMEX	VB	Tue, Apr 12, 2011	77.76	78.04	77.16	77.30
1813	AMEX	VB	Mon, Apr 11, 2011	78.87	79.15	77.95	78.24
1812	AMEX	VB	Fri, Apr 8, 2011	80.04	80.12	78.58	78.96
1811	AMEX	VB	Thu, Apr 7, 2011	80.08	80.44	79.43	79.63
1810	AMEX	VB	Wed, Apr 6, 2011	80.43	80.63	79.68	80.02
1809	AMEX	VB	Tue, Apr 5, 2011	79.45	80.45	79.40	79.94
1808	AMEX	VB	Mon, Apr 4, 2011	79.68	79.76	79.38	79.54
1807	AMEX	VB	Fri, Apr 1, 2011	79.55	79.75	79.10	79.34
1806	AMEX	VB	Thu, Mar 31, 2011	78.62	79.03	78.54	78.99
1805	AMEX	VB	Wed, Mar 30, 2011	78.10	78.76	77.99	78.67
1804	AMEX	VB	Tue, Mar 29, 2011	77.09	77.76	76.58	77.66
1803	AMEX	VB	Mon, Mar 28, 2011	77.56	77.69	76.98	77.02
1802	AMEX	VB	Fri, Mar 25, 2011	77.01	77.96	76.73	77.28
1801	AMEX	VB	Thu, Mar 24, 2011	76.50	76.82	75.81	76.63
1800	AMEX	VB	Wed, Mar 23, 2011	75.70	76.22	74.96	76.00
1799	AMEX	VB	Tue, Mar 22, 2011	76.49	76.55	75.72	75.86
1798	AMEX	VB	Mon, Mar 21, 2011	75.64	76.31	75.56	76.31
1797	AMEX	VB	Fri, Mar 18, 2011	74.70	74.84	74.42	74.65
1796	AMEX	VB	Thu, Mar 17, 2011	74.60	74.68	73.88	73.93
1795	AMEX	VB	Wed, Mar 16, 2011	74.13	74.97	73.17	73.56
1794	AMEX	VB	Tue, Mar 15, 2011	73.39	74.94	72.80	74.40
1793	AMEX	VB	Mon, Mar 14, 2011	74.50	75.46	74.27	74.98
1792	AMEX	VB	Fri, Mar 11, 2011	74.45	75.76	74.35	75.39
1791	AMEX	VB	Thu, Mar 10, 2011	76.00	76.15	74.89	75.12
1790	AMEX	VB	Wed, Mar 9, 2011	77.11	77.34	76.64	76.89
1789	AMEX	VB	Tue, Mar 8, 2011	76.26	77.59	75.70	77.20
1788	AMEX	VB	Mon, Mar 7, 2011	77.70	77.70	75.54	76.20
1787	AMEX	VB	Fri, Mar 4, 2011	77.71	77.71	76.67	77.36
1786	AMEX	VB	Thu, Mar 3, 2011	76.82	77.83	76.82	77.60
1785	AMEX	VB	Wed, Mar 2, 2011	75.71	76.43	75.46	76.02
1784	AMEX	VB	Tue, Mar 1, 2011	77.50	77.50	75.50	75.79
1783	AMEX	VB	Mon, Feb 28, 2011	77.49	77.61	76.61	77.19
1782	AMEX	VB	Fri, Feb 25, 2011	75.70	76.96	75.67	76.95
1781	AMEX	VB	Thu, Feb 24, 2011	75.05	75.77	74.49	75.30
1780	AMEX	VB	Wed, Feb 23, 2011	76.47	76.53	74.41	75.01
1779	AMEX	VB	Tue, Feb 22, 2011	77.60	77.90	76.18	76.30
1778	AMEX	VB	Fri, Feb 18, 2011	78.52	78.60	78.01	78.34
1777	AMEX	VB	Thu, Feb 17, 2011	77.69	78.45	77.59	78.29
1776	AMEX	VB	Wed, Feb 16, 2011	77.35	77.85	77.31	77.74
1775	AMEX	VB	Tue, Feb 15, 2011	77.34	77.43	76.95	77.09
1774	AMEX	VB	Mon, Feb 14, 2011	77.17	77.55	77.15	77.55
1773	AMEX	VB	Fri, Feb 11, 2011	76.08	77.14	76.00	77.12
1772	AMEX	VB	Thu, Feb 10, 2011	75.47	76.35	75.38	76.29
1771	AMEX	VB	Wed, Feb 9, 2011	76.01	76.28	75.59	75.92
1770	AMEX	VB	Tue, Feb 8, 2011	75.75	76.22	75.48	76.22
1769	AMEX	VB	Mon, Feb 7, 2011	75.02	76.10	75.02	75.71
1768	AMEX	VB	Fri, Feb 4, 2011	74.65	75.04	74.40	74.95
1767	AMEX	VB	Thu, Feb 3, 2011	74.37	74.77	73.60	74.68
1766	AMEX	VB	Wed, Feb 2, 2011	74.45	74.90	74.25	74.25
1765	AMEX	VB	Tue, Feb 1, 2011	73.72	74.87	73.66	74.60
1764	AMEX	VB	Mon, Jan 31, 2011	73.03	73.65	72.59	73.14
1763	AMEX	VB	Fri, Jan 28, 2011	74.34	74.46	72.56	72.59
1762	AMEX	VB	Thu, Jan 27, 2011	73.98	74.51	73.80	74.31
1761	AMEX	VB	Wed, Jan 26, 2011	73.07	74.16	72.85	73.98
1760	AMEX	VB	Tue, Jan 25, 2011	72.49	72.92	72.14	72.92
1759	AMEX	VB	Mon, Jan 24, 2011	72.39	73.07	72.21	72.87
1758	AMEX	VB	Fri, Jan 21, 2011	73.32	73.32	72.28	72.33
1757	AMEX	VB	Thu, Jan 20, 2011	73.08	73.29	72.32	72.66
1756	AMEX	VB	Wed, Jan 19, 2011	75.11	75.15	73.25	73.44
1755	AMEX	VB	Tue, Jan 18, 2011	74.68	75.12	74.38	75.10
1754	AMEX	VB	Fri, Jan 14, 2011	74.30	74.92	74.13	74.79
1753	AMEX	VB	Thu, Jan 13, 2011	74.39	74.64	74.06	74.33
1752	AMEX	VB	Wed, Jan 12, 2011	74.45	74.49	74.03	74.40
1751	AMEX	VB	Tue, Jan 11, 2011	73.90	74.07	73.46	73.82
1750	AMEX	VB	Mon, Jan 10, 2011	72.78	73.69	72.28	73.49
1749	AMEX	VB	Fri, Jan 7, 2011	73.66	73.87	72.25	73.06
1748	AMEX	VB	Thu, Jan 6, 2011	73.70	73.88	73.23	73.43
1747	AMEX	VB	Wed, Jan 5, 2011	72.77	73.65	72.60	73.59
1746	AMEX	VB	Tue, Jan 4, 2011	74.06	74.06	72.13	72.88
1745	AMEX	VB	Mon, Jan 3, 2011	73.38	74.15	73.22	73.77
1744	AMEX	VB	Fri, Dec 31, 2010	73.00	73.13	72.56	72.63
1743	AMEX	VB	Thu, Dec 30, 2010	73.10	73.41	73.06	73.07
1742	AMEX	VB	Wed, Dec 29, 2010	73.08	73.20	72.95	73.13
1741	AMEX	VB	Tue, Dec 28, 2010	73.28	73.28	72.71	72.91
1740	AMEX	VB	Mon, Dec 27, 2010	72.74	73.19	72.49	73.11
1739	AMEX	VB	Thu, Dec 23, 2010	73.94	74.12	73.67	73.74
1738	AMEX	VB	Wed, Dec 22, 2010	73.97	74.14	73.76	73.87
1737	AMEX	VB	Tue, Dec 21, 2010	73.31	73.84	73.25	73.78
1736	AMEX	VB	Mon, Dec 20, 2010	73.05	73.32	72.64	73.01
1735	AMEX	VB	Fri, Dec 17, 2010	72.62	72.92	72.24	72.77
1734	AMEX	VB	Thu, Dec 16, 2010	72.06	72.66	71.75	72.55
1733	AMEX	VB	Wed, Dec 15, 2010	72.17	72.83	71.84	71.92
1732	AMEX	VB	Tue, Dec 14, 2010	72.53	72.66	72.12	72.24
1731	AMEX	VB	Mon, Dec 13, 2010	72.88	72.99	72.28	72.28
1730	AMEX	VB	Fri, Dec 10, 2010	72.01	72.76	71.82	72.60
1729	AMEX	VB	Thu, Dec 9, 2010	72.02	72.02	71.48	71.75
1728	AMEX	VB	Wed, Dec 8, 2010	71.66	71.94	71.36	71.52
1727	AMEX	VB	Tue, Dec 7, 2010	72.12	72.24	71.45	71.54
1726	AMEX	VB	Mon, Dec 6, 2010	70.83	71.40	70.75	71.21
1725	AMEX	VB	Fri, Dec 3, 2010	70.16	71.06	70.05	70.87
1724	AMEX	VB	Thu, Dec 2, 2010	69.68	70.47	69.60	70.40
1723	AMEX	VB	Wed, Dec 1, 2010	69.44	69.74	69.31	69.60
1722	AMEX	VB	Tue, Nov 30, 2010	67.90	68.55	67.67	68.13
1721	AMEX	VB	Mon, Nov 29, 2010	68.34	68.77	67.58	68.65
1720	AMEX	VB	Fri, Nov 26, 2010	68.60	69.02	68.58	68.67
1719	AMEX	VB	Wed, Nov 24, 2010	68.26	69.10	68.25	69.10
1718	AMEX	VB	Tue, Nov 23, 2010	67.53	67.78	67.17	67.65
1717	AMEX	VB	Mon, Nov 22, 2010	67.69	68.40	67.38	68.30
1716	AMEX	VB	Fri, Nov 19, 2010	67.51	68.04	67.16	67.91
1715	AMEX	VB	Thu, Nov 18, 2010	67.33	68.00	67.33	67.69
1714	AMEX	VB	Wed, Nov 17, 2010	66.54	66.73	66.16	66.60
1713	AMEX	VB	Tue, Nov 16, 2010	67.16	67.22	65.90	66.34
1712	AMEX	VB	Mon, Nov 15, 2010	67.88	68.27	67.53	67.59
1711	AMEX	VB	Fri, Nov 12, 2010	68.02	68.50	67.40	67.54
1710	AMEX	VB	Thu, Nov 11, 2010	68.20	68.89	67.95	68.64
1709	AMEX	VB	Wed, Nov 10, 2010	68.37	68.86	67.64	68.86
1708	AMEX	VB	Tue, Nov 9, 2010	69.30	69.39	67.91	68.23
1707	AMEX	VB	Mon, Nov 8, 2010	68.92	69.21	68.57	69.09
1706	AMEX	VB	Fri, Nov 5, 2010	68.75	69.28	68.58	69.08
1705	AMEX	VB	Thu, Nov 4, 2010	68.25	68.67	68.01	68.66
1704	AMEX	VB	Wed, Nov 3, 2010	66.99	67.15	66.17	67.13
1703	AMEX	VB	Tue, Nov 2, 2010	66.65	66.92	66.10	66.86
1702	AMEX	VB	Mon, Nov 1, 2010	66.45	66.87	65.33	65.77
1701	AMEX	VB	Fri, Oct 29, 2010	65.64	66.37	65.64	66.03
1700	AMEX	VB	Thu, Oct 28, 2010	66.72	66.73	65.59	65.87
1699	AMEX	VB	Wed, Oct 27, 2010	65.93	66.28	65.35	66.16
1698	AMEX	VB	Tue, Oct 26, 2010	66.08	66.76	65.75	66.36
1697	AMEX	VB	Mon, Oct 25, 2010	66.49	67.11	66.37	66.49
1696	AMEX	VB	Fri, Oct 22, 2010	65.82	66.09	65.58	66.01
1695	AMEX	VB	Thu, Oct 21, 2010	66.16	66.51	64.83	65.58
1694	AMEX	VB	Wed, Oct 20, 2010	65.44	66.10	65.19	65.76
1693	AMEX	VB	Tue, Oct 19, 2010	65.42	66.13	64.60	65.06
1692	AMEX	VB	Mon, Oct 18, 2010	65.99	66.38	65.81	66.38
1691	AMEX	VB	Fri, Oct 15, 2010	66.52	66.59	65.43	65.82
1690	AMEX	VB	Thu, Oct 14, 2010	66.16	66.36	65.44	65.98
1689	AMEX	VB	Wed, Oct 13, 2010	65.63	66.56	65.40	66.09
1688	AMEX	VB	Tue, Oct 12, 2010	64.78	65.44	64.17	65.27
1687	AMEX	VB	Mon, Oct 11, 2010	64.85	65.41	64.82	65.01
1686	AMEX	VB	Fri, Oct 8, 2010	64.27	65.19	63.95	64.93
1685	AMEX	VB	Thu, Oct 7, 2010	64.72	64.72	63.69	64.12
1684	AMEX	VB	Wed, Oct 6, 2010	64.52	64.72	63.95	64.26
1683	AMEX	VB	Tue, Oct 5, 2010	63.61	64.67	63.29	64.49
1682	AMEX	VB	Mon, Oct 4, 2010	63.62	63.94	62.51	62.96
1681	AMEX	VB	Fri, Oct 1, 2010	64.06	64.12	63.26	63.74
1680	AMEX	VB	Thu, Sep 30, 2010	64.04	64.35	62.97	63.44
1679	AMEX	VB	Wed, Sep 29, 2010	63.23	63.78	63.09	63.54
1678	AMEX	VB	Tue, Sep 28, 2010	62.98	63.50	61.86	63.41
1677	AMEX	VB	Mon, Sep 27, 2010	63.04	63.12	62.58	62.83
1676	AMEX	VB	Fri, Sep 24, 2010	61.98	62.97	61.92	62.88
1675	AMEX	VB	Thu, Sep 23, 2010	61.29	62.20	60.99	61.12
1674	AMEX	VB	Wed, Sep 22, 2010	62.29	62.73	61.40	61.79
1673	AMEX	VB	Tue, Sep 21, 2010	62.90	63.16	62.42	62.54
1672	AMEX	VB	Mon, Sep 20, 2010	61.66	62.97	61.28	62.84
1671	AMEX	VB	Fri, Sep 17, 2010	61.65	61.65	60.68	61.42
1670	AMEX	VB	Thu, Sep 16, 2010	61.45	61.55	60.77	61.19
1669	AMEX	VB	Wed, Sep 15, 2010	61.02	61.62	60.63	61.51
1668	AMEX	VB	Tue, Sep 14, 2010	61.24	61.69	60.88	61.23
1667	AMEX	VB	Mon, Sep 13, 2010	60.70	61.48	60.63	61.34
1666	AMEX	VB	Fri, Sep 10, 2010	60.08	60.34	59.73	60.05
1665	AMEX	VB	Thu, Sep 9, 2010	60.59	60.75	59.45	59.83
1664	AMEX	VB	Wed, Sep 8, 2010	59.51	60.18	59.51	59.75
1663	AMEX	VB	Tue, Sep 7, 2010	60.21	60.30	59.27	59.39
1662	AMEX	VB	Fri, Sep 3, 2010	60.26	60.68	59.87	60.45
1661	AMEX	VB	Thu, Sep 2, 2010	58.74	59.59	58.62	59.48
1660	AMEX	VB	Wed, Sep 1, 2010	57.49	58.73	57.39	58.73
1659	AMEX	VB	Tue, Aug 31, 2010	56.52	57.19	56.15	56.64
1658	AMEX	VB	Mon, Aug 30, 2010	57.69	57.90	56.70	56.71
1657	AMEX	VB	Fri, Aug 27, 2010	57.06	57.97	55.95	57.91
1656	AMEX	VB	Thu, Aug 26, 2010	56.97	57.57	56.32	56.49
1655	AMEX	VB	Wed, Aug 25, 2010	55.75	57.03	55.48	56.89
1654	AMEX	VB	Tue, Aug 24, 2010	55.94	56.78	55.43	56.22
1653	AMEX	VB	Mon, Aug 23, 2010	58.00	58.24	56.87	56.89
1652	AMEX	VB	Fri, Aug 20, 2010	57.41	57.63	56.75	57.60
1651	AMEX	VB	Thu, Aug 19, 2010	58.85	58.96	57.44	57.62
1650	AMEX	VB	Wed, Aug 18, 2010	58.83	59.52	58.25	59.05
1649	AMEX	VB	Tue, Aug 17, 2010	58.55	59.31	58.21	58.83
1648	AMEX	VB	Mon, Aug 16, 2010	57.07	58.14	56.89	57.86
1647	AMEX	VB	Fri, Aug 13, 2010	57.77	58.04	57.45	57.48
1646	AMEX	VB	Thu, Aug 12, 2010	57.33	58.35	57.12	58.09
1645	AMEX	VB	Wed, Aug 11, 2010	59.33	59.43	58.25	58.41
1644	AMEX	VB	Tue, Aug 10, 2010	61.00	61.26	60.16	60.64
1643	AMEX	VB	Mon, Aug 9, 2010	61.40	61.84	61.10	61.64
1642	AMEX	VB	Fri, Aug 6, 2010	60.24	61.20	59.98	61.02
1641	AMEX	VB	Thu, Aug 5, 2010	61.35	61.76	61.15	61.29
1640	AMEX	VB	Wed, Aug 4, 2010	61.45	61.96	61.31	61.84
1639	AMEX	VB	Tue, Aug 3, 2010	61.67	61.96	60.82	61.28
1638	AMEX	VB	Mon, Aug 2, 2010	61.73	62.00	61.31	61.83
1637	AMEX	VB	Fri, Jul 30, 2010	59.75	61.07	59.57	60.67
1636	AMEX	VB	Thu, Jul 29, 2010	61.42	61.52	59.73	60.64
1635	AMEX	VB	Wed, Jul 28, 2010	61.70	61.89	60.52	60.81
1634	AMEX	VB	Tue, Jul 27, 2010	62.70	62.73	61.56	61.76
1633	AMEX	VB	Mon, Jul 26, 2010	60.96	62.15	60.79	62.10
1632	AMEX	VB	Fri, Jul 23, 2010	59.12	60.89	59.12	60.81
1631	AMEX	VB	Thu, Jul 22, 2010	58.50	59.72	58.47	59.53
1630	AMEX	VB	Wed, Jul 21, 2010	58.97	59.05	57.44	57.63
1629	AMEX	VB	Tue, Jul 20, 2010	56.83	58.61	56.58	58.54
1628	AMEX	VB	Mon, Jul 19, 2010	57.45	57.71	56.58	57.56
1627	AMEX	VB	Fri, Jul 16, 2010	58.95	58.95	57.18	57.39
1626	AMEX	VB	Thu, Jul 15, 2010	59.76	59.88	58.59	59.36
1625	AMEX	VB	Wed, Jul 14, 2010	59.73	60.07	59.28	59.74
1624	AMEX	VB	Tue, Jul 13, 2010	59.00	60.09	58.77	59.84
1623	AMEX	VB	Mon, Jul 12, 2010	58.52	58.88	57.62	58.14
1622	AMEX	VB	Fri, Jul 9, 2010	57.91	58.70	57.66	58.70
1621	AMEX	VB	Thu, Jul 8, 2010	57.76	58.00	57.08	57.86
1620	AMEX	VB	Wed, Jul 7, 2010	55.20	57.09	55.20	57.05
1619	AMEX	VB	Tue, Jul 6, 2010	56.52	57.09	54.72	55.09
1618	AMEX	VB	Fri, Jul 2, 2010	56.44	56.64	55.36	55.70
1617	AMEX	VB	Thu, Jul 1, 2010	56.58	56.77	54.83	56.30
1616	AMEX	VB	Wed, Jun 30, 2010	57.08	58.00	56.45	56.60
1615	AMEX	VB	Tue, Jun 29, 2010	58.51	58.54	56.90	57.25
1614	AMEX	VB	Mon, Jun 28, 2010	59.82	60.34	59.27	59.54
1613	AMEX	VB	Fri, Jun 25, 2010	59.05	60.00	58.54	59.77
1612	AMEX	VB	Thu, Jun 24, 2010	59.40	59.81	58.77	58.88
1611	AMEX	VB	Wed, Jun 23, 2010	60.00	60.45	59.16	59.90
1610	AMEX	VB	Tue, Jun 22, 2010	61.64	62.11	60.01	60.09
1609	AMEX	VB	Mon, Jun 21, 2010	62.81	62.93	61.00	61.34
1608	AMEX	VB	Fri, Jun 18, 2010	62.00	62.33	61.58	61.93
1607	AMEX	VB	Thu, Jun 17, 2010	62.18	62.35	61.19	61.88
1606	AMEX	VB	Wed, Jun 16, 2010	61.65	62.47	61.51	61.91
1605	AMEX	VB	Tue, Jun 15, 2010	61.16	62.28	60.94	62.12
1604	AMEX	VB	Mon, Jun 14, 2010	60.95	61.71	60.49	60.62
1603	AMEX	VB	Fri, Jun 11, 2010	58.82	60.29	58.73	60.25
1602	AMEX	VB	Thu, Jun 10, 2010	58.54	59.50	58.36	59.50
1601	AMEX	VB	Wed, Jun 9, 2010	57.91	58.90	57.22	57.53
1600	AMEX	VB	Tue, Jun 8, 2010	57.52	57.98	56.30	57.42
1599	AMEX	VB	Mon, Jun 7, 2010	59.15	59.32	57.39	57.44
1598	AMEX	VB	Fri, Jun 4, 2010	60.12	60.76	58.68	58.83
1597	AMEX	VB	Thu, Jun 3, 2010	61.21	61.94	60.94	61.80
1596	AMEX	VB	Wed, Jun 2, 2010	59.77	61.10	59.31	61.10
1595	AMEX	VB	Tue, Jun 1, 2010	60.62	61.45	59.41	59.45
1594	AMEX	VB	Fri, May 28, 2010	61.82	62.10	60.88	61.35
1593	AMEX	VB	Thu, May 27, 2010	61.02	62.04	60.53	61.97
1592	AMEX	VB	Wed, May 26, 2010	59.74	61.00	59.30	59.54
1591	AMEX	VB	Tue, May 25, 2010	58.02	59.45	57.01	59.37
1590	AMEX	VB	Mon, May 24, 2010	60.10	60.54	59.42	59.49
1589	AMEX	VB	Fri, May 21, 2010	58.22	60.65	57.93	60.27
1588	AMEX	VB	Thu, May 20, 2010	60.68	60.92	59.20	59.23
1587	AMEX	VB	Wed, May 19, 2010	62.70	63.42	61.36	62.29
1586	AMEX	VB	Tue, May 18, 2010	65.03	65.16	62.80	63.14
1585	AMEX	VB	Mon, May 17, 2010	64.50	64.97	62.45	64.16
1584	AMEX	VB	Fri, May 14, 2010	65.00	65.10	63.42	64.17
1583	AMEX	VB	Thu, May 13, 2010	66.05	66.57	65.24	65.46
1582	AMEX	VB	Wed, May 12, 2010	64.71	66.23	64.64	66.15
1581	AMEX	VB	Tue, May 11, 2010	63.32	65.28	63.09	64.37
1580	AMEX	VB	Mon, May 10, 2010	63.90	64.08	63.04	64.08
1579	AMEX	VB	Fri, May 7, 2010	61.71	62.67	59.92	60.76
1578	AMEX	VB	Thu, May 6, 2010	64.31	65.03	25.00	62.32
1577	AMEX	VB	Wed, May 5, 2010	65.18	65.75	64.23	64.80
1576	AMEX	VB	Tue, May 4, 2010	66.84	66.88	65.40	65.79
1575	AMEX	VB	Mon, May 3, 2010	66.86	67.88	66.83	67.88
1574	AMEX	VB	Fri, Apr 30, 2010	68.37	68.47	66.44	66.51
1573	AMEX	VB	Thu, Apr 29, 2010	67.56	68.36	67.20	68.34
1572	AMEX	VB	Wed, Apr 28, 2010	67.34	67.45	66.69	67.03
1571	AMEX	VB	Tue, Apr 27, 2010	68.32	68.74	66.73	66.90
1570	AMEX	VB	Mon, Apr 26, 2010	68.91	69.22	68.52	68.56
1569	AMEX	VB	Fri, Apr 23, 2010	68.17	68.89	67.88	68.87
1568	AMEX	VB	Thu, Apr 22, 2010	66.60	68.18	66.31	68.13
1567	AMEX	VB	Wed, Apr 21, 2010	67.08	67.43	66.82	67.40
1566	AMEX	VB	Tue, Apr 20, 2010	66.35	67.00	66.14	66.99
1565	AMEX	VB	Mon, Apr 19, 2010	66.02	66.53	65.11	66.00
1564	AMEX	VB	Fri, Apr 16, 2010	67.11	67.31	65.84	66.36
1563	AMEX	VB	Thu, Apr 15, 2010	67.10	67.43	67.02	67.29
1562	AMEX	VB	Wed, Apr 14, 2010	66.06	67.08	66.04	67.02
1561	AMEX	VB	Tue, Apr 13, 2010	65.44	65.76	65.09	65.76
1560	AMEX	VB	Mon, Apr 12, 2010	65.42	65.68	65.22	65.59
1559	AMEX	VB	Fri, Apr 9, 2010	64.96	65.32	64.59	65.31
1558	AMEX	VB	Thu, Apr 8, 2010	64.62	65.07	64.15	64.83
1557	AMEX	VB	Wed, Apr 7, 2010	65.05	65.19	64.47	64.88
1556	AMEX	VB	Tue, Apr 6, 2010	64.52	65.21	64.39	65.14
1555	AMEX	VB	Mon, Apr 5, 2010	63.79	64.76	63.62	64.76
1554	AMEX	VB	Thu, Apr 1, 2010	63.50	63.74	62.97	63.55
1553	AMEX	VB	Wed, Mar 31, 2010	63.18	63.75	62.94	62.99
1552	AMEX	VB	Tue, Mar 30, 2010	63.34	63.67	62.97	63.41
1551	AMEX	VB	Mon, Mar 29, 2010	63.17	63.38	62.96	63.27
1550	AMEX	VB	Fri, Mar 26, 2010	63.16	63.53	62.65	62.93
1549	AMEX	VB	Thu, Mar 25, 2010	63.80	64.17	62.90	62.90
1548	AMEX	VB	Wed, Mar 24, 2010	63.67	63.84	63.29	63.33
1547	AMEX	VB	Tue, Mar 23, 2010	63.34	63.99	63.05	63.98
1546	AMEX	VB	Mon, Mar 22, 2010	61.89	63.35	61.84	63.27
1545	AMEX	VB	Fri, Mar 19, 2010	63.33	63.36	62.20	62.42
1544	AMEX	VB	Thu, Mar 18, 2010	63.37	63.60	63.07	63.23
1543	AMEX	VB	Wed, Mar 17, 2010	63.14	63.67	63.06	63.36
1542	AMEX	VB	Tue, Mar 16, 2010	62.60	62.99	62.29	62.99
1541	AMEX	VB	Mon, Mar 15, 2010	62.48	62.60	61.88	62.37
1540	AMEX	VB	Fri, Mar 12, 2010	62.76	62.85	62.13	62.57
1539	AMEX	VB	Thu, Mar 11, 2010	61.99	62.54	61.75	62.53
1538	AMEX	VB	Wed, Mar 10, 2010	61.91	62.54	61.87	62.34
1537	AMEX	VB	Tue, Mar 9, 2010	61.43	62.22	61.43	61.87
1536	AMEX	VB	Mon, Mar 8, 2010	61.50	61.75	61.40	61.63
1535	AMEX	VB	Fri, Mar 5, 2010	60.69	61.51	60.60	61.49
1534	AMEX	VB	Thu, Mar 4, 2010	60.16	60.39	59.94	60.32
1533	AMEX	VB	Wed, Mar 3, 2010	60.10	60.54	59.89	60.06
1532	AMEX	VB	Tue, Mar 2, 2010	59.63	60.20	59.57	59.99
1531	AMEX	VB	Mon, Mar 1, 2010	58.61	59.47	58.60	59.34
1530	AMEX	VB	Fri, Feb 26, 2010	58.43	58.43	57.80	58.09
1529	AMEX	VB	Thu, Feb 25, 2010	57.46	58.37	57.30	58.33
1528	AMEX	VB	Wed, Feb 24, 2010	58.00	58.45	57.80	58.30
1527	AMEX	VB	Tue, Feb 23, 2010	58.40	58.49	57.61	57.76
1526	AMEX	VB	Mon, Feb 22, 2010	58.71	58.77	58.40	58.55
1525	AMEX	VB	Fri, Feb 19, 2010	58.05	58.66	58.03	58.44
1524	AMEX	VB	Thu, Feb 18, 2010	57.83	58.31	57.73	58.30
1523	AMEX	VB	Wed, Feb 17, 2010	57.70	57.89	57.41	57.82
1522	AMEX	VB	Tue, Feb 16, 2010	57.03	57.42	56.53	57.41
1521	AMEX	VB	Fri, Feb 12, 2010	55.49	56.45	55.20	56.45
1520	AMEX	VB	Thu, Feb 11, 2010	55.04	56.01	54.57	56.01
1519	AMEX	VB	Wed, Feb 10, 2010	54.90	55.32	54.35	55.10
1518	AMEX	VB	Tue, Feb 9, 2010	54.91	55.38	54.37	54.99
1517	AMEX	VB	Mon, Feb 8, 2010	54.62	55.13	54.22	54.31
1516	AMEX	VB	Fri, Feb 5, 2010	54.69	54.78	53.50	54.78
1515	AMEX	VB	Thu, Feb 4, 2010	56.16	56.16	54.57	54.68
1514	AMEX	VB	Wed, Feb 3, 2010	56.72	57.01	56.22	56.62
1513	AMEX	VB	Tue, Feb 2, 2010	56.37	57.03	56.09	57.03
1512	AMEX	VB	Mon, Feb 1, 2010	55.62	56.26	55.59	56.26
1511	AMEX	VB	Fri, Jan 29, 2010	56.38	56.92	55.30	55.42
1510	AMEX	VB	Thu, Jan 28, 2010	57.12	57.13	55.54	56.06
1509	AMEX	VB	Wed, Jan 27, 2010	56.35	57.01	55.96	56.98
1508	AMEX	VB	Tue, Jan 26, 2010	56.67	57.21	56.39	56.56
1507	AMEX	VB	Mon, Jan 25, 2010	57.20	57.24	56.54	56.95
1506	AMEX	VB	Fri, Jan 22, 2010	57.89	58.09	56.65	56.80
1505	AMEX	VB	Thu, Jan 21, 2010	59.02	59.41	57.83	58.01
1504	AMEX	VB	Wed, Jan 20, 2010	59.29	59.29	58.28	58.98
1503	AMEX	VB	Tue, Jan 19, 2010	58.89	59.67	58.89	59.65
1502	AMEX	VB	Fri, Jan 15, 2010	59.58	59.61	58.34	58.70
1501	AMEX	VB	Thu, Jan 14, 2010	59.06	59.63	59.06	59.51
1500	AMEX	VB	Wed, Jan 13, 2010	58.80	59.41	58.32	59.34
1499	AMEX	VB	Tue, Jan 12, 2010	58.97	59.09	58.31	58.61
1498	AMEX	VB	Mon, Jan 11, 2010	59.81	59.90	59.14	59.34
1497	AMEX	VB	Fri, Jan 8, 2010	59.06	59.54	58.88	59.54
1496	AMEX	VB	Thu, Jan 7, 2010	58.74	59.24	58.31	59.10
1495	AMEX	VB	Wed, Jan 6, 2010	58.71	59.01	58.67	58.82
1494	AMEX	VB	Tue, Jan 5, 2010	58.64	58.90	58.33	58.78
1493	AMEX	VB	Mon, Jan 4, 2010	58.16	58.69	57.99	58.60
1492	AMEX	VB	Thu, Dec 31, 2009	58.15	58.33	57.35	57.35
1491	AMEX	VB	Wed, Dec 30, 2009	57.92	58.27	57.67	58.09
1490	AMEX	VB	Tue, Dec 29, 2009	58.36	58.44	58.12	58.14
1489	AMEX	VB	Mon, Dec 28, 2009	58.43	58.51	57.97	58.17
1488	AMEX	VB	Thu, Dec 24, 2009	58.16	58.29	58.10	58.26
1487	AMEX	VB	Wed, Dec 23, 2009	58.39	58.71	58.01	58.71
1486	AMEX	VB	Tue, Dec 22, 2009	57.63	58.05	57.46	58.03
1485	AMEX	VB	Mon, Dec 21, 2009	57.15	57.53	57.08	57.46
1484	AMEX	VB	Fri, Dec 18, 2009	56.66	56.71	55.99	56.71
1483	AMEX	VB	Thu, Dec 17, 2009	56.54	56.73	55.96	56.25
1482	AMEX	VB	Wed, Dec 16, 2009	57.03	57.17	56.62	56.94
1481	AMEX	VB	Tue, Dec 15, 2009	56.49	56.93	56.34	56.58
1480	AMEX	VB	Mon, Dec 14, 2009	56.31	56.66	55.70	56.66
1479	AMEX	VB	Fri, Dec 11, 2009	55.60	55.88	55.21	55.85
1478	AMEX	VB	Thu, Dec 10, 2009	55.69	55.93	55.10	55.35
1477	AMEX	VB	Wed, Dec 9, 2009	55.49	55.58	54.91	55.40
1476	AMEX	VB	Tue, Dec 8, 2009	55.49	55.86	54.89	55.50
1475	AMEX	VB	Mon, Dec 7, 2009	55.90	56.21	55.59	55.88
1474	AMEX	VB	Fri, Dec 4, 2009	55.79	56.27	54.85	55.81
1473	AMEX	VB	Thu, Dec 3, 2009	55.43	55.86	54.58	54.62
1472	AMEX	VB	Wed, Dec 2, 2009	54.72	55.65	54.67	55.27
1471	AMEX	VB	Tue, Dec 1, 2009	54.40	54.89	54.21	54.70
1470	AMEX	VB	Mon, Nov 30, 2009	53.60	53.87	52.84	53.73
1469	AMEX	VB	Fri, Nov 27, 2009	53.21	54.40	52.80	53.73
1468	AMEX	VB	Wed, Nov 25, 2009	55.19	55.25	54.82	54.99
1467	AMEX	VB	Tue, Nov 24, 2009	55.10	55.20	54.24	54.82
1466	AMEX	VB	Mon, Nov 23, 2009	55.14	55.80	54.79	55.14
1465	AMEX	VB	Fri, Nov 20, 2009	54.14	54.54	53.93	54.31
1464	AMEX	VB	Thu, Nov 19, 2009	55.23	55.38	54.13	54.50
1463	AMEX	VB	Wed, Nov 18, 2009	56.01	56.08	55.41	55.85
1462	AMEX	VB	Tue, Nov 17, 2009	55.85	56.13	55.52	56.01
1461	AMEX	VB	Mon, Nov 16, 2009	55.14	56.33	55.08	56.03
1460	AMEX	VB	Fri, Nov 13, 2009	54.44	54.94	53.81	54.74
1459	AMEX	VB	Thu, Nov 12, 2009	55.16	55.54	54.09	54.17
1458	AMEX	VB	Wed, Nov 11, 2009	55.29	55.67	54.78	55.18
1457	AMEX	VB	Tue, Nov 10, 2009	54.87	55.26	54.32	54.75
1456	AMEX	VB	Mon, Nov 9, 2009	54.30	55.02	54.26	54.97
1455	AMEX	VB	Fri, Nov 6, 2009	53.27	54.25	53.08	53.83
1454	AMEX	VB	Thu, Nov 5, 2009	52.92	53.85	52.68	53.80
1453	AMEX	VB	Wed, Nov 4, 2009	53.28	53.51	52.25	52.25
1452	AMEX	VB	Tue, Nov 3, 2009	51.65	52.91	51.53	52.90
1451	AMEX	VB	Mon, Nov 2, 2009	52.36	52.83	51.19	52.04
1450	AMEX	VB	Fri, Oct 30, 2009	53.39	53.41	51.73	52.02
1449	AMEX	VB	Thu, Oct 29, 2009	52.85	53.87	52.81	53.61
1448	AMEX	VB	Wed, Oct 28, 2009	54.15	54.25	52.22	52.39
1447	AMEX	VB	Tue, Oct 27, 2009	55.13	55.32	54.18	54.32
1446	AMEX	VB	Mon, Oct 26, 2009	55.76	56.62	54.78	54.99
1445	AMEX	VB	Fri, Oct 23, 2009	56.96	56.99	55.55	55.67
1444	AMEX	VB	Thu, Oct 22, 2009	55.89	56.99	55.27	56.80
1443	AMEX	VB	Wed, Oct 21, 2009	56.53	57.53	55.85	55.87
1442	AMEX	VB	Tue, Oct 20, 2009	57.46	57.46	56.29	56.66
1441	AMEX	VB	Mon, Oct 19, 2009	57.10	57.66	56.66	57.40
1440	AMEX	VB	Fri, Oct 16, 2009	57.09	57.20	56.43	56.88
1439	AMEX	VB	Thu, Oct 15, 2009	57.14	57.66	57.04	57.52
1438	AMEX	VB	Wed, Oct 14, 2009	57.26	57.60	56.78	57.48
1437	AMEX	VB	Tue, Oct 13, 2009	56.55	56.68	55.91	56.44
1436	AMEX	VB	Mon, Oct 12, 2009	56.96	57.17	56.37	56.69
1435	AMEX	VB	Fri, Oct 9, 2009	56.10	56.66	55.97	56.58
1434	AMEX	VB	Thu, Oct 8, 2009	55.97	56.51	55.65	56.01
1433	AMEX	VB	Wed, Oct 7, 2009	55.28	55.63	55.14	55.50
1432	AMEX	VB	Tue, Oct 6, 2009	54.96	55.78	54.81	55.41
1431	AMEX	VB	Mon, Oct 5, 2009	53.72	54.63	53.50	54.41
1430	AMEX	VB	Fri, Oct 2, 2009	53.26	53.83	52.46	53.44
1429	AMEX	VB	Thu, Oct 1, 2009	55.53	55.53	53.74	53.74
1428	AMEX	VB	Wed, Sep 30, 2009	56.44	56.45	54.91	55.55
1427	AMEX	VB	Tue, Sep 29, 2009	56.38	56.85	56.04	56.27
1426	AMEX	VB	Mon, Sep 28, 2009	55.20	56.50	55.08	56.18
1425	AMEX	VB	Fri, Sep 25, 2009	55.05	55.43	54.63	54.84
1424	AMEX	VB	Thu, Sep 24, 2009	56.51	56.78	54.95	55.23
1423	AMEX	VB	Wed, Sep 23, 2009	57.29	57.60	56.39	56.54
1422	AMEX	VB	Tue, Sep 22, 2009	57.13	57.31	56.75	57.16
1421	AMEX	VB	Mon, Sep 21, 2009	56.30	56.90	56.15	56.71
1420	AMEX	VB	Fri, Sep 18, 2009	57.12	57.12	56.23	56.68
1419	AMEX	VB	Thu, Sep 17, 2009	56.90	57.50	56.34	56.59
1418	AMEX	VB	Wed, Sep 16, 2009	55.98	56.93	55.83	56.93
1417	AMEX	VB	Tue, Sep 15, 2009	55.20	55.86	54.99	55.73
1416	AMEX	VB	Mon, Sep 14, 2009	54.05	55.15	53.99	55.06
1415	AMEX	VB	Fri, Sep 11, 2009	54.55	54.98	54.18	54.56
1414	AMEX	VB	Thu, Sep 10, 2009	53.80	54.58	53.43	54.55
1413	AMEX	VB	Wed, Sep 9, 2009	52.90	54.00	52.69	53.69
1412	AMEX	VB	Tue, Sep 8, 2009	52.80	53.02	52.31	52.81
1411	AMEX	VB	Fri, Sep 4, 2009	51.47	52.27	51.08	52.22
1410	AMEX	VB	Thu, Sep 3, 2009	51.05	51.53	50.41	51.50
1409	AMEX	VB	Wed, Sep 2, 2009	50.80	51.11	50.58	50.82
1408	AMEX	VB	Tue, Sep 1, 2009	52.00	53.15	50.84	51.05
1407	AMEX	VB	Mon, Aug 31, 2009	52.58	52.60	52.04	52.26
1406	AMEX	VB	Fri, Aug 28, 2009	53.78	53.94	52.73	53.12
1405	AMEX	VB	Thu, Aug 27, 2009	53.05	53.38	51.99	53.31
1404	AMEX	VB	Wed, Aug 26, 2009	53.07	53.45	52.75	53.08
1403	AMEX	VB	Tue, Aug 25, 2009	53.11	53.64	52.95	53.06
1402	AMEX	VB	Mon, Aug 24, 2009	53.12	53.46	52.63	52.76
1401	AMEX	VB	Fri, Aug 21, 2009	52.01	53.02	52.01	52.89
1400	AMEX	VB	Thu, Aug 20, 2009	50.95	51.76	50.74	51.68
1399	AMEX	VB	Wed, Aug 19, 2009	50.00	51.15	49.84	51.03
1398	AMEX	VB	Tue, Aug 18, 2009	50.11	50.75	49.95	50.54
1397	AMEX	VB	Mon, Aug 17, 2009	50.36	50.44	49.71	49.86
1396	AMEX	VB	Fri, Aug 14, 2009	52.23	52.33	50.85	51.44
1395	AMEX	VB	Thu, Aug 13, 2009	52.25	52.45	51.52	52.38
1394	AMEX	VB	Wed, Aug 12, 2009	51.10	52.47	51.10	51.81
1393	AMEX	VB	Tue, Aug 11, 2009	51.78	51.88	50.91	51.10
1392	AMEX	VB	Mon, Aug 10, 2009	51.79	52.29	51.54	51.85
1391	AMEX	VB	Fri, Aug 7, 2009	51.41	52.50	51.15	51.93
1390	AMEX	VB	Thu, Aug 6, 2009	51.61	51.80	50.54	50.81
1389	AMEX	VB	Wed, Aug 5, 2009	51.76	51.76	50.83	51.39
1388	AMEX	VB	Tue, Aug 4, 2009	50.86	51.81	50.82	51.69
1387	AMEX	VB	Mon, Aug 3, 2009	50.56	51.14	50.25	51.14
1386	AMEX	VB	Fri, Jul 31, 2009	50.07	50.71	50.01	50.12
1385	AMEX	VB	Thu, Jul 30, 2009	50.06	50.74	49.87	50.12
1384	AMEX	VB	Wed, Jul 29, 2009	49.28	49.59	49.11	49.28
1383	AMEX	VB	Tue, Jul 28, 2009	49.45	49.79	48.98	49.55
1382	AMEX	VB	Mon, Jul 27, 2009	49.40	49.77	49.07	49.64
1381	AMEX	VB	Fri, Jul 24, 2009	48.84	49.40	48.54	49.35
1380	AMEX	VB	Thu, Jul 23, 2009	47.71	49.35	47.65	49.06
1379	AMEX	VB	Wed, Jul 22, 2009	47.14	47.92	47.05	47.71
1378	AMEX	VB	Tue, Jul 21, 2009	47.74	47.89	46.70	47.28
1377	AMEX	VB	Mon, Jul 20, 2009	47.00	47.56	46.95	47.44
1376	AMEX	VB	Fri, Jul 17, 2009	47.00	47.00	46.56	46.74
1375	AMEX	VB	Thu, Jul 16, 2009	46.20	47.12	46.06	46.95
1374	AMEX	VB	Wed, Jul 15, 2009	45.37	46.41	45.32	46.32
1373	AMEX	VB	Tue, Jul 14, 2009	44.34	44.73	44.00	44.62
1372	AMEX	VB	Mon, Jul 13, 2009	43.34	44.33	42.62	44.20
1371	AMEX	VB	Fri, Jul 10, 2009	42.84	43.40	42.60	43.25
1370	AMEX	VB	Thu, Jul 9, 2009	43.37	43.54	42.95	43.17
1369	AMEX	VB	Wed, Jul 8, 2009	43.64	43.77	42.46	43.12
1368	AMEX	VB	Tue, Jul 7, 2009	44.40	44.43	43.40	43.40
1367	AMEX	VB	Mon, Jul 6, 2009	44.60	44.72	43.73	44.51
1366	AMEX	VB	Thu, Jul 2, 2009	45.80	45.81	44.79	45.19
1365	AMEX	VB	Wed, Jul 1, 2009	46.11	46.80	46.04	46.67
1364	AMEX	VB	Tue, Jun 30, 2009	46.04	46.28	45.50	45.75
1363	AMEX	VB	Mon, Jun 29, 2009	45.93	46.21	45.22	45.87
1362	AMEX	VB	Fri, Jun 26, 2009	45.14	45.97	45.00	45.66
1361	AMEX	VB	Thu, Jun 25, 2009	43.72	45.44	43.72	45.44
1360	AMEX	VB	Wed, Jun 24, 2009	44.04	44.71	43.92	44.06
1359	AMEX	VB	Tue, Jun 23, 2009	44.13	44.33	43.46	43.60
1358	AMEX	VB	Mon, Jun 22, 2009	45.36	45.36	43.73	43.73
1357	AMEX	VB	Fri, Jun 19, 2009	45.91	46.13	45.44	45.70
1356	AMEX	VB	Thu, Jun 18, 2009	45.15	45.58	44.80	45.46
1355	AMEX	VB	Wed, Jun 17, 2009	45.14	45.75	44.57	45.28
1354	AMEX	VB	Tue, Jun 16, 2009	46.28	46.46	45.03	45.21
1353	AMEX	VB	Mon, Jun 15, 2009	46.56	46.67	45.56	45.92
1352	AMEX	VB	Fri, Jun 12, 2009	46.86	47.31	46.58	47.17
1351	AMEX	VB	Thu, Jun 11, 2009	47.25	47.90	47.10	47.10
1350	AMEX	VB	Wed, Jun 10, 2009	47.90	47.90	46.41	47.24
1349	AMEX	VB	Tue, Jun 9, 2009	47.40	47.70	47.08	47.40
1348	AMEX	VB	Mon, Jun 8, 2009	47.34	47.60	46.54	47.14
1347	AMEX	VB	Fri, Jun 5, 2009	48.12	48.18	47.20	47.59
1346	AMEX	VB	Thu, Jun 4, 2009	47.14	47.62	46.52	47.59
1345	AMEX	VB	Wed, Jun 3, 2009	46.86	47.00	46.24	46.81
1344	AMEX	VB	Tue, Jun 2, 2009	46.81	47.53	46.55	47.34
1343	AMEX	VB	Mon, Jun 1, 2009	46.21	47.15	46.03	46.87
1342	AMEX	VB	Fri, May 29, 2009	44.56	45.89	44.28	45.89
1341	AMEX	VB	Thu, May 28, 2009	44.51	44.79	43.35	44.37
1340	AMEX	VB	Wed, May 27, 2009	44.80	45.30	44.11	44.20
1339	AMEX	VB	Tue, May 26, 2009	42.76	45.05	42.73	45.05
1338	AMEX	VB	Fri, May 22, 2009	43.78	43.84	43.08	43.29
1337	AMEX	VB	Thu, May 21, 2009	43.56	43.87	42.80	43.58
1336	AMEX	VB	Wed, May 20, 2009	44.85	45.65	44.01	44.19
1335	AMEX	VB	Tue, May 19, 2009	44.33	44.95	43.90	44.46
1334	AMEX	VB	Mon, May 18, 2009	43.27	44.49	43.16	44.32
1333	AMEX	VB	Fri, May 15, 2009	42.82	43.45	42.35	42.74
1332	AMEX	VB	Thu, May 14, 2009	42.37	43.60	42.08	43.05
1331	AMEX	VB	Wed, May 13, 2009	43.67	43.78	42.22	42.30
1330	AMEX	VB	Tue, May 12, 2009	45.34	45.68	43.65	44.40
1329	AMEX	VB	Mon, May 11, 2009	46.43	46.43	44.68	45.18
1328	AMEX	VB	Fri, May 8, 2009	45.36	46.02	44.64	45.99
1327	AMEX	VB	Thu, May 7, 2009	46.33	46.65	44.06	44.46
1326	AMEX	VB	Wed, May 6, 2009	45.88	46.01	44.65	45.57
1325	AMEX	VB	Tue, May 5, 2009	45.31	45.50	44.62	45.27
1324	AMEX	VB	Mon, May 4, 2009	44.11	45.48	44.03	45.47
1323	AMEX	VB	Fri, May 1, 2009	43.56	44.12	43.30	43.77
1322	AMEX	VB	Thu, Apr 30, 2009	44.38	44.80	43.44	43.44
1321	AMEX	VB	Wed, Apr 29, 2009	42.64	44.11	42.49	43.56
1320	AMEX	VB	Tue, Apr 28, 2009	41.56	42.72	41.37	42.03
1319	AMEX	VB	Mon, Apr 27, 2009	41.98	42.69	41.49	42.01
1318	AMEX	VB	Fri, Apr 24, 2009	41.91	43.04	41.57	42.55
1317	AMEX	VB	Thu, Apr 23, 2009	41.77	41.87	40.81	41.48
1316	AMEX	VB	Wed, Apr 22, 2009	40.88	42.70	40.70	41.59
1315	AMEX	VB	Tue, Apr 21, 2009	39.87	41.54	39.69	41.54
1314	AMEX	VB	Mon, Apr 20, 2009	41.52	41.75	40.00	40.08
1313	AMEX	VB	Fri, Apr 17, 2009	41.94	42.76	41.51	42.31
1312	AMEX	VB	Thu, Apr 16, 2009	41.11	42.14	40.50	41.87
1311	AMEX	VB	Wed, Apr 15, 2009	39.80	40.70	39.68	40.61
1310	AMEX	VB	Tue, Apr 14, 2009	40.58	41.10	39.98	40.05
1309	AMEX	VB	Mon, Apr 13, 2009	40.67	41.41	40.19	41.11
1308	AMEX	VB	Thu, Apr 9, 2009	39.81	41.05	39.60	41.05
1307	AMEX	VB	Wed, Apr 8, 2009	38.28	38.75	37.94	38.71
1306	AMEX	VB	Tue, Apr 7, 2009	38.72	38.92	37.90	38.00
1305	AMEX	VB	Mon, Apr 6, 2009	39.46	39.59	38.71	39.37
1304	AMEX	VB	Fri, Apr 3, 2009	39.30	39.96	38.90	39.93
1303	AMEX	VB	Thu, Apr 2, 2009	38.77	39.80	38.40	39.28
1302	AMEX	VB	Wed, Apr 1, 2009	36.19	37.54	35.90	37.54
1301	AMEX	VB	Tue, Mar 31, 2009	36.85	37.67	36.34	36.61
1300	AMEX	VB	Mon, Mar 30, 2009	37.94	37.94	35.71	36.40
1299	AMEX	VB	Fri, Mar 27, 2009	38.14	38.42	37.58	37.65
1298	AMEX	VB	Thu, Mar 26, 2009	37.79	38.82	37.43	38.71
1297	AMEX	VB	Wed, Mar 25, 2009	36.86	37.85	35.68	37.31
1296	AMEX	VB	Tue, Mar 24, 2009	37.23	37.51	36.33	36.33
1295	AMEX	VB	Mon, Mar 23, 2009	35.97	37.72	35.64	37.72
1294	AMEX	VB	Fri, Mar 20, 2009	36.23	36.39	34.69	34.89
1293	AMEX	VB	Thu, Mar 19, 2009	36.93	37.00	35.89	36.00
1292	AMEX	VB	Wed, Mar 18, 2009	35.09	36.57	34.65	36.41
1291	AMEX	VB	Tue, Mar 17, 2009	33.72	35.12	33.39	35.12
1290	AMEX	VB	Mon, Mar 16, 2009	34.65	34.92	33.60	33.61
1289	AMEX	VB	Fri, Mar 13, 2009	34.15	34.39	33.65	34.22
1288	AMEX	VB	Thu, Mar 12, 2009	31.81	34.00	31.52	33.84
1287	AMEX	VB	Wed, Mar 11, 2009	32.11	32.82	31.70	31.97
1286	AMEX	VB	Tue, Mar 10, 2009	30.56	31.95	30.38	31.80
1285	AMEX	VB	Mon, Mar 9, 2009	29.96	30.78	29.66	29.85
1284	AMEX	VB	Fri, Mar 6, 2009	30.54	31.01	29.56	30.41
1283	AMEX	VB	Thu, Mar 5, 2009	31.43	31.73	30.23	30.39
1282	AMEX	VB	Wed, Mar 4, 2009	31.79	32.52	31.35	32.00
1281	AMEX	VB	Tue, Mar 3, 2009	32.15	32.20	31.03	31.29
1280	AMEX	VB	Mon, Mar 2, 2009	32.94	33.07	31.67	31.79
1279	AMEX	VB	Fri, Feb 27, 2009	33.58	34.44	33.36	33.76
1278	AMEX	VB	Thu, Feb 26, 2009	34.98	35.21	33.92	34.08
1277	AMEX	VB	Wed, Feb 25, 2009	35.06	35.39	34.08	34.59
1276	AMEX	VB	Tue, Feb 24, 2009	34.23	35.50	34.00	35.31
1275	AMEX	VB	Mon, Feb 23, 2009	35.39	35.60	33.88	34.06
1274	AMEX	VB	Fri, Feb 20, 2009	35.00	35.69	34.43	35.30
1273	AMEX	VB	Thu, Feb 19, 2009	36.68	36.87	35.65	35.72
1272	AMEX	VB	Wed, Feb 18, 2009	37.21	37.22	36.11	36.37
1271	AMEX	VB	Tue, Feb 17, 2009	36.99	37.39	36.76	36.90
1270	AMEX	VB	Fri, Feb 13, 2009	38.83	39.28	38.37	38.37
1269	AMEX	VB	Thu, Feb 12, 2009	38.11	38.94	37.50	38.84
1268	AMEX	VB	Wed, Feb 11, 2009	38.82	38.98	38.05	38.63
1267	AMEX	VB	Tue, Feb 10, 2009	40.07	40.61	38.37	38.50
1266	AMEX	VB	Mon, Feb 9, 2009	40.38	40.66	39.91	40.37
1265	AMEX	VB	Fri, Feb 6, 2009	39.12	40.65	38.96	40.50
1264	AMEX	VB	Thu, Feb 5, 2009	38.27	39.54	38.02	39.01
1263	AMEX	VB	Wed, Feb 4, 2009	38.80	39.55	38.30	38.56
1262	AMEX	VB	Tue, Feb 3, 2009	38.83	39.04	38.16	38.76
1261	AMEX	VB	Mon, Feb 2, 2009	37.72	38.74	37.58	38.42
1260	AMEX	VB	Fri, Jan 30, 2009	39.46	39.65	38.02	38.37
1259	AMEX	VB	Thu, Jan 29, 2009	40.32	40.32	39.10	39.14
1258	AMEX	VB	Wed, Jan 28, 2009	39.92	40.98	39.90	40.80
1257	AMEX	VB	Tue, Jan 27, 2009	39.01	39.51	38.66	39.29
1256	AMEX	VB	Mon, Jan 26, 2009	38.47	39.67	38.23	38.81
1255	AMEX	VB	Fri, Jan 23, 2009	37.25	38.98	37.08	38.43
1254	AMEX	VB	Thu, Jan 22, 2009	38.39	39.12	37.50	38.21
1253	AMEX	VB	Wed, Jan 21, 2009	38.09	39.38	37.26	39.27
1252	AMEX	VB	Tue, Jan 20, 2009	39.74	39.88	37.46	37.48
1251	AMEX	VB	Fri, Jan 16, 2009	40.49	40.82	38.89	40.12
1250	AMEX	VB	Thu, Jan 15, 2009	39.11	40.12	37.80	39.67
1249	AMEX	VB	Wed, Jan 14, 2009	40.03	40.21	38.94	39.10
1248	AMEX	VB	Tue, Jan 13, 2009	40.29	41.01	40.05	40.79
1247	AMEX	VB	Mon, Jan 12, 2009	41.52	41.56	40.11	40.36
1246	AMEX	VB	Fri, Jan 9, 2009	43.23	43.24	41.50	41.52
1245	AMEX	VB	Thu, Jan 8, 2009	42.61	43.16	42.32	43.10
1244	AMEX	VB	Wed, Jan 7, 2009	43.48	43.53	42.34	42.76
1243	AMEX	VB	Tue, Jan 6, 2009	43.82	44.67	43.51	44.25
1242	AMEX	VB	Mon, Jan 5, 2009	43.44	43.66	42.50	43.35
1241	AMEX	VB	Fri, Jan 2, 2009	42.74	43.64	42.20	43.42
1240	AMEX	VB	Wed, Dec 31, 2008	41.29	42.97	41.23	42.47
1239	AMEX	VB	Tue, Dec 30, 2008	40.37	41.33	40.13	41.25
1238	AMEX	VB	Mon, Dec 29, 2008	40.51	40.67	39.35	40.00
1237	AMEX	VB	Fri, Dec 26, 2008	40.49	40.74	39.92	40.74
1236	AMEX	VB	Wed, Dec 24, 2008	39.94	40.19	39.49	40.08
1235	AMEX	VB	Tue, Dec 23, 2008	41.54	41.81	40.45	40.72
1234	AMEX	VB	Mon, Dec 22, 2008	42.34	42.35	40.13	40.18
1233	AMEX	VB	Fri, Dec 19, 2008	42.48	43.19	41.87	42.29
1232	AMEX	VB	Thu, Dec 18, 2008	42.60	43.00	41.19	41.86
1231	AMEX	VB	Wed, Dec 17, 2008	42.00	43.04	41.43	42.50
1230	AMEX	VB	Tue, Dec 16, 2008	40.33	42.12	40.15	42.01
1229	AMEX	VB	Mon, Dec 15, 2008	41.08	41.25	38.90	39.56
1228	AMEX	VB	Fri, Dec 12, 2008	38.54	40.90	38.24	40.84
1227	AMEX	VB	Thu, Dec 11, 2008	41.18	41.64	39.11	39.61
1226	AMEX	VB	Wed, Dec 10, 2008	41.15	42.00	40.75	41.53
1225	AMEX	VB	Tue, Dec 9, 2008	41.38	42.72	40.26	40.60
1224	AMEX	VB	Mon, Dec 8, 2008	41.01	42.02	40.83	41.76
1223	AMEX	VB	Fri, Dec 5, 2008	37.87	40.08	36.80	40.01
1222	AMEX	VB	Thu, Dec 4, 2008	39.04	40.32	37.60	38.40
1221	AMEX	VB	Wed, Dec 3, 2008	37.74	39.80	37.54	39.67
1220	AMEX	VB	Tue, Dec 2, 2008	37.36	38.58	36.73	38.57
1219	AMEX	VB	Mon, Dec 1, 2008	40.59	40.78	36.40	36.49
1218	AMEX	VB	Fri, Nov 28, 2008	40.33	41.29	40.21	41.29
1217	AMEX	VB	Wed, Nov 26, 2008	37.92	40.84	37.43	40.84
1216	AMEX	VB	Tue, Nov 25, 2008	38.55	38.59	37.15	38.59
1215	AMEX	VB	Mon, Nov 24, 2008	35.78	38.23	35.42	37.86
1214	AMEX	VB	Fri, Nov 21, 2008	34.17	35.40	32.48	35.34
1213	AMEX	VB	Thu, Nov 20, 2008	35.76	36.49	33.40	33.45
1212	AMEX	VB	Wed, Nov 19, 2008	39.16	39.30	36.01	36.14
1211	AMEX	VB	Tue, Nov 18, 2008	39.31	39.87	37.64	39.14
1210	AMEX	VB	Mon, Nov 17, 2008	39.50	40.47	39.18	39.32
1209	AMEX	VB	Fri, Nov 14, 2008	41.75	42.28	39.69	39.90
1208	AMEX	VB	Thu, Nov 13, 2008	39.72	42.70	37.63	42.70
1207	AMEX	VB	Wed, Nov 12, 2008	41.20	41.47	39.41	39.50
1206	AMEX	VB	Tue, Nov 11, 2008	42.48	43.12	41.56	42.07
1205	AMEX	VB	Mon, Nov 10, 2008	44.96	44.98	42.57	42.98
1204	AMEX	VB	Fri, Nov 7, 2008	43.51	44.20	42.81	43.91
1203	AMEX	VB	Thu, Nov 6, 2008	44.74	45.00	43.04	43.11
1202	AMEX	VB	Wed, Nov 5, 2008	47.11	47.24	44.82	45.02
1201	AMEX	VB	Tue, Nov 4, 2008	47.60	47.86	46.50	47.35
1200	AMEX	VB	Mon, Nov 3, 2008	46.51	47.19	46.34	46.63
1199	AMEX	VB	Fri, Oct 31, 2008	44.93	46.90	44.19	46.61
1198	AMEX	VB	Thu, Oct 30, 2008	44.00	44.79	43.35	44.75
1197	AMEX	VB	Wed, Oct 29, 2008	42.07	44.34	41.70	42.73
1196	AMEX	VB	Tue, Oct 28, 2008	40.02	42.42	38.46	41.91
1195	AMEX	VB	Mon, Oct 27, 2008	40.37	41.34	38.94	38.94
1194	AMEX	VB	Fri, Oct 24, 2008	40.38	41.82	38.60	41.00
1193	AMEX	VB	Thu, Oct 23, 2008	44.10	44.27	40.49	42.38
1192	AMEX	VB	Wed, Oct 22, 2008	45.10	45.51	42.77	44.09
1191	AMEX	VB	Tue, Oct 21, 2008	47.09	47.60	46.13	46.36
1190	AMEX	VB	Mon, Oct 20, 2008	46.49	47.74	45.96	47.54
1189	AMEX	VB	Fri, Oct 17, 2008	44.88	47.90	44.46	45.57
1188	AMEX	VB	Thu, Oct 16, 2008	44.38	46.30	42.12	46.30
1187	AMEX	VB	Wed, Oct 15, 2008	47.88	47.88	43.86	43.86
1186	AMEX	VB	Tue, Oct 14, 2008	52.42	52.42	47.30	48.62
1185	AMEX	VB	Mon, Oct 13, 2008	47.67	49.70	46.91	49.56
1184	AMEX	VB	Fri, Oct 10, 2008	41.72	46.14	41.00	45.22
1183	AMEX	VB	Thu, Oct 9, 2008	48.88	49.16	44.12	44.12
1182	AMEX	VB	Wed, Oct 8, 2008	47.14	49.71	46.80	47.90
1181	AMEX	VB	Tue, Oct 7, 2008	51.95	52.64	48.95	48.95
1180	AMEX	VB	Mon, Oct 6, 2008	52.79	52.88	49.29	52.18
1179	AMEX	VB	Fri, Oct 3, 2008	56.36	57.25	54.07	54.21
1178	AMEX	VB	Thu, Oct 2, 2008	58.59	58.59	55.47	55.76
1177	AMEX	VB	Wed, Oct 1, 2008	59.14	59.14	58.18	58.66
1176	AMEX	VB	Tue, Sep 30, 2008	58.13	60.52	57.40	59.65
1175	AMEX	VB	Mon, Sep 29, 2008	60.90	61.00	57.27	57.40
1174	AMEX	VB	Fri, Sep 26, 2008	60.52	61.76	60.50	61.76
1173	AMEX	VB	Thu, Sep 25, 2008	61.46	62.52	61.33	61.96
1172	AMEX	VB	Wed, Sep 24, 2008	62.23	62.33	61.16	61.41
1171	AMEX	VB	Tue, Sep 23, 2008	63.14	63.53	62.00	62.07
1170	AMEX	VB	Mon, Sep 22, 2008	66.00	66.00	63.02	63.37
1169	AMEX	VB	Fri, Sep 19, 2008	74.46	75.00	64.68	65.77
1168	AMEX	VB	Thu, Sep 18, 2008	61.31	63.14	58.91	62.80
1167	AMEX	VB	Wed, Sep 17, 2008	61.84	61.91	59.59	59.59
1166	AMEX	VB	Tue, Sep 16, 2008	60.19	62.57	60.00	62.57
1165	AMEX	VB	Mon, Sep 15, 2008	62.07	63.08	60.95	61.09
1164	AMEX	VB	Fri, Sep 12, 2008	63.08	63.98	62.75	63.63
1163	AMEX	VB	Thu, Sep 11, 2008	62.71	63.49	61.67	63.49
1162	AMEX	VB	Wed, Sep 10, 2008	62.95	63.53	62.10	63.01
1161	AMEX	VB	Tue, Sep 9, 2008	64.75	65.03	62.39	62.39
1160	AMEX	VB	Mon, Sep 8, 2008	65.49	66.25	63.82	64.71
1159	AMEX	VB	Fri, Sep 5, 2008	63.47	63.82	62.14	63.60
1158	AMEX	VB	Thu, Sep 4, 2008	65.00	65.10	63.30	63.57
1157	AMEX	VB	Wed, Sep 3, 2008	65.39	66.04	65.02	65.56
1156	AMEX	VB	Tue, Sep 2, 2008	66.39	66.86	64.84	65.41
1155	AMEX	VB	Fri, Aug 29, 2008	65.93	65.99	65.23	65.48
1154	AMEX	VB	Thu, Aug 28, 2008	65.25	66.14	65.15	66.14
1153	AMEX	VB	Wed, Aug 27, 2008	64.32	65.18	64.24	64.92
1152	AMEX	VB	Tue, Aug 26, 2008	64.11	64.37	63.58	64.15
1151	AMEX	VB	Mon, Aug 25, 2008	65.19	65.19	63.70	63.97
1150	AMEX	VB	Fri, Aug 22, 2008	64.61	65.40	64.61	65.40
1149	AMEX	VB	Thu, Aug 21, 2008	64.54	64.71	64.04	64.30
1148	AMEX	VB	Wed, Aug 20, 2008	64.84	65.15	64.14	64.60
1147	AMEX	VB	Tue, Aug 19, 2008	65.36	65.36	64.26	64.47
1146	AMEX	VB	Mon, Aug 18, 2008	66.66	66.68	65.15	65.40
1145	AMEX	VB	Fri, Aug 15, 2008	66.95	67.23	66.00	66.48
1144	AMEX	VB	Thu, Aug 14, 2008	65.33	66.72	65.33	66.44
1143	AMEX	VB	Wed, Aug 13, 2008	65.74	66.16	65.08	65.87
1142	AMEX	VB	Tue, Aug 12, 2008	66.22	66.36	65.51	65.75
1141	AMEX	VB	Mon, Aug 11, 2008	65.18	66.86	65.06	66.25
1140	AMEX	VB	Fri, Aug 8, 2008	63.53	65.24	63.35	64.96
1139	AMEX	VB	Thu, Aug 7, 2008	63.75	64.32	63.27	63.42
1138	AMEX	VB	Wed, Aug 6, 2008	63.93	64.71	63.50	64.42
1137	AMEX	VB	Tue, Aug 5, 2008	63.22	64.10	63.03	63.98
1136	AMEX	VB	Mon, Aug 4, 2008	63.47	63.52	62.43	62.61
1135	AMEX	VB	Fri, Aug 1, 2008	63.77	63.98	62.80	63.66
1134	AMEX	VB	Thu, Jul 31, 2008	63.24	64.27	63.24	63.44
1133	AMEX	VB	Wed, Jul 30, 2008	63.80	64.16	63.05	63.95
1132	AMEX	VB	Tue, Jul 29, 2008	62.17	63.52	62.02	63.48
1131	AMEX	VB	Mon, Jul 28, 2008	62.61	63.03	61.80	61.86
1130	AMEX	VB	Fri, Jul 25, 2008	62.92	63.34	62.50	62.81
1129	AMEX	VB	Thu, Jul 24, 2008	64.13	64.13	62.26	62.36
1128	AMEX	VB	Wed, Jul 23, 2008	63.79	64.64	63.59	64.10
1127	AMEX	VB	Tue, Jul 22, 2008	62.18	63.78	61.82	63.76
1126	AMEX	VB	Mon, Jul 21, 2008	62.31	62.50	61.89	62.45
1125	AMEX	VB	Fri, Jul 18, 2008	62.58	62.58	61.58	61.92
1124	AMEX	VB	Thu, Jul 17, 2008	61.64	62.25	61.08	62.25
1123	AMEX	VB	Wed, Jul 16, 2008	59.68	61.38	59.12	61.25
1122	AMEX	VB	Tue, Jul 15, 2008	59.00	60.31	58.00	59.23
1121	AMEX	VB	Mon, Jul 14, 2008	61.00	61.14	59.32	59.73
1120	AMEX	VB	Fri, Jul 11, 2008	59.92	60.98	59.21	60.50
1119	AMEX	VB	Thu, Jul 10, 2008	59.94	60.75	59.58	60.29
1118	AMEX	VB	Wed, Jul 9, 2008	61.54	61.71	59.85	59.88
1117	AMEX	VB	Tue, Jul 8, 2008	59.83	61.50	58.96	61.46
1116	AMEX	VB	Mon, Jul 7, 2008	60.55	60.87	59.06	59.76
1115	AMEX	VB	Thu, Jul 3, 2008	60.71	60.91	59.79	60.35
1114	AMEX	VB	Wed, Jul 2, 2008	62.52	62.91	60.70	60.75
1113	AMEX	VB	Tue, Jul 1, 2008	61.83	62.63	61.33	62.48
1112	AMEX	VB	Mon, Jun 30, 2008	63.22	63.44	62.50	62.53
1111	AMEX	VB	Fri, Jun 27, 2008	63.38	63.54	62.69	63.10
1110	AMEX	VB	Thu, Jun 26, 2008	64.37	64.37	63.22	63.29
1109	AMEX	VB	Wed, Jun 25, 2008	64.42	65.48	64.41	64.99
1108	AMEX	VB	Tue, Jun 24, 2008	64.97	65.18	64.14	64.33
1107	AMEX	VB	Mon, Jun 23, 2008	66.31	66.31	65.21	65.26
1106	AMEX	VB	Fri, Jun 20, 2008	66.75	66.75	65.48	65.92
1105	AMEX	VB	Thu, Jun 19, 2008	66.47	67.04	66.23	67.04
1104	AMEX	VB	Wed, Jun 18, 2008	66.65	66.81	66.07	66.53
1103	AMEX	VB	Tue, Jun 17, 2008	67.65	67.65	67.01	67.05
1102	AMEX	VB	Mon, Jun 16, 2008	66.53	67.54	66.53	67.35
1101	AMEX	VB	Fri, Jun 13, 2008	66.11	66.90	66.03	66.90
1100	AMEX	VB	Thu, Jun 12, 2008	65.94	66.61	65.49	65.74
1099	AMEX	VB	Wed, Jun 11, 2008	66.75	66.81	65.55	65.55
1098	AMEX	VB	Tue, Jun 10, 2008	66.76	67.19	66.50	66.86
1097	AMEX	VB	Mon, Jun 9, 2008	67.74	67.92	66.57	67.10
1096	AMEX	VB	Fri, Jun 6, 2008	69.33	69.55	67.53	67.53
1095	AMEX	VB	Thu, Jun 5, 2008	68.32	69.57	68.20	69.57
1094	AMEX	VB	Wed, Jun 4, 2008	67.65	68.64	67.39	68.12
1093	AMEX	VB	Tue, Jun 3, 2008	68.19	68.35	67.06	67.74
1092	AMEX	VB	Mon, Jun 2, 2008	68.51	68.51	67.16	67.91
1091	AMEX	VB	Fri, May 30, 2008	68.29	68.53	67.93	68.30
1090	AMEX	VB	Thu, May 29, 2008	67.42	68.59	67.42	68.14
1089	AMEX	VB	Wed, May 28, 2008	67.53	67.72	66.95	67.65
1088	AMEX	VB	Tue, May 27, 2008	66.56	67.22	66.48	67.22
1087	AMEX	VB	Fri, May 23, 2008	67.00	67.05	66.00	66.45
1086	AMEX	VB	Thu, May 22, 2008	67.09	67.56	66.91	67.24
1085	AMEX	VB	Wed, May 21, 2008	67.96	68.37	66.65	66.95
1084	AMEX	VB	Tue, May 20, 2008	67.89	67.93	67.28	67.88
1083	AMEX	VB	Mon, May 19, 2008	68.06	68.88	67.82	68.18
1082	AMEX	VB	Fri, May 16, 2008	68.65	68.65	67.44	68.17
1081	AMEX	VB	Thu, May 15, 2008	67.63	68.32	67.30	68.32
1080	AMEX	VB	Wed, May 14, 2008	67.60	68.27	67.46	67.54
1079	AMEX	VB	Tue, May 13, 2008	67.19	67.51	66.73	67.47
1078	AMEX	VB	Mon, May 12, 2008	66.14	67.08	65.91	66.97
1077	AMEX	VB	Fri, May 9, 2008	65.50	66.13	65.43	65.95
1076	AMEX	VB	Thu, May 8, 2008	65.97	66.11	65.48	65.92
1075	AMEX	VB	Wed, May 7, 2008	66.71	67.03	65.60	65.73
1074	AMEX	VB	Tue, May 6, 2008	65.94	66.89	65.76	66.63
1073	AMEX	VB	Mon, May 5, 2008	66.24	66.56	65.95	66.13
1072	AMEX	VB	Fri, May 2, 2008	66.97	67.08	66.08	66.37
1071	AMEX	VB	Thu, May 1, 2008	65.12	66.41	65.05	66.36
1070	AMEX	VB	Wed, Apr 30, 2008	65.62	66.15	64.97	65.15
1069	AMEX	VB	Tue, Apr 29, 2008	65.75	65.82	65.05	65.39
1068	AMEX	VB	Mon, Apr 28, 2008	65.60	66.13	65.24	65.89
1067	AMEX	VB	Fri, Apr 25, 2008	65.25	65.70	64.53	65.55
1066	AMEX	VB	Thu, Apr 24, 2008	64.06	65.23	63.38	64.83
1065	AMEX	VB	Wed, Apr 23, 2008	64.00	64.36	63.55	64.08
1064	AMEX	VB	Tue, Apr 22, 2008	64.67	64.67	63.31	63.92
1063	AMEX	VB	Mon, Apr 21, 2008	64.73	65.04	64.60	65.00
1062	AMEX	VB	Fri, Apr 18, 2008	65.20	65.43	64.80	64.89
1061	AMEX	VB	Thu, Apr 17, 2008	64.23	64.23	63.66	64.21
1060	AMEX	VB	Wed, Apr 16, 2008	63.10	64.47	63.10	64.47
1059	AMEX	VB	Tue, Apr 15, 2008	62.49	62.59	61.90	62.55
1058	AMEX	VB	Mon, Apr 14, 2008	62.25	62.64	61.87	62.15
1057	AMEX	VB	Fri, Apr 11, 2008	63.00	63.13	62.07	62.30
1056	AMEX	VB	Thu, Apr 10, 2008	63.15	63.99	62.78	63.75
1055	AMEX	VB	Wed, Apr 9, 2008	64.33	64.44	62.94	63.25
1054	AMEX	VB	Tue, Apr 8, 2008	63.75	64.43	63.73	64.35
1053	AMEX	VB	Mon, Apr 7, 2008	64.78	64.95	64.09	64.19
1052	AMEX	VB	Fri, Apr 4, 2008	64.40	64.86	63.95	64.35
1051	AMEX	VB	Thu, Apr 3, 2008	63.75	64.55	63.70	64.50
1050	AMEX	VB	Wed, Apr 2, 2008	63.98	64.55	63.63	64.09
1049	AMEX	VB	Tue, Apr 1, 2008	62.50	63.85	62.37	63.76
1048	AMEX	VB	Mon, Mar 31, 2008	61.28	62.22	61.15	61.65
1047	AMEX	VB	Fri, Mar 28, 2008	62.04	62.29	61.24	61.48
1046	AMEX	VB	Thu, Mar 27, 2008	62.96	63.04	62.01	62.15
1045	AMEX	VB	Wed, Mar 26, 2008	63.01	63.16	62.46	62.62
1044	AMEX	VB	Tue, Mar 25, 2008	62.87	63.34	62.35	63.13
1043	AMEX	VB	Mon, Mar 24, 2008	61.37	63.20	61.31	62.91
1042	AMEX	VB	Thu, Mar 20, 2008	60.13	61.17	59.66	60.57
1041	AMEX	VB	Wed, Mar 19, 2008	61.42	61.89	59.75	59.78
1040	AMEX	VB	Tue, Mar 18, 2008	59.94	61.24	59.32	61.24
1039	AMEX	VB	Mon, Mar 17, 2008	58.00	59.46	57.72	58.71
1038	AMEX	VB	Fri, Mar 14, 2008	61.79	61.79	59.20	59.85
1037	AMEX	VB	Thu, Mar 13, 2008	59.60	61.31	59.01	61.15
1036	AMEX	VB	Wed, Mar 12, 2008	61.80	61.80	60.18	60.20
1035	AMEX	VB	Tue, Mar 11, 2008	60.29	60.79	59.05	60.79
1034	AMEX	VB	Mon, Mar 10, 2008	60.01	60.03	58.34	58.62
1033	AMEX	VB	Fri, Mar 7, 2008	59.78	60.62	59.30	59.95
1032	AMEX	VB	Thu, Mar 6, 2008	61.74	61.87	60.04	60.19
1031	AMEX	VB	Wed, Mar 5, 2008	62.04	62.48	61.43	62.11
1030	AMEX	VB	Tue, Mar 4, 2008	61.87	61.99	60.77	61.71
1029	AMEX	VB	Mon, Mar 3, 2008	62.33	62.37	61.25	62.09
1028	AMEX	VB	Fri, Feb 29, 2008	63.30	63.35	61.91	62.20
1027	AMEX	VB	Thu, Feb 28, 2008	64.41	64.48	63.58	63.85
1026	AMEX	VB	Wed, Feb 27, 2008	64.52	65.37	64.27	64.76
1025	AMEX	VB	Tue, Feb 26, 2008	64.02	65.43	64.02	64.87
1024	AMEX	VB	Mon, Feb 25, 2008	63.10	64.51	62.78	64.36
1023	AMEX	VB	Fri, Feb 22, 2008	63.04	63.67	61.85	63.67
1022	AMEX	VB	Thu, Feb 21, 2008	64.38	64.70	62.76	63.12
1021	AMEX	VB	Wed, Feb 20, 2008	62.92	64.05	62.69	63.94
1020	AMEX	VB	Tue, Feb 19, 2008	64.08	64.09	62.95	63.29
1019	AMEX	VB	Fri, Feb 15, 2008	63.24	63.28	62.40	63.04
1018	AMEX	VB	Thu, Feb 14, 2008	64.93	64.93	63.24	63.42
1017	AMEX	VB	Wed, Feb 13, 2008	64.26	64.71	63.75	64.56
1016	AMEX	VB	Tue, Feb 12, 2008	63.60	64.07	62.97	63.41
1015	AMEX	VB	Mon, Feb 11, 2008	62.66	63.32	62.13	63.04
1014	AMEX	VB	Fri, Feb 8, 2008	63.11	63.54	62.30	62.82
1013	AMEX	VB	Thu, Feb 7, 2008	61.69	63.30	61.69	63.27
1012	AMEX	VB	Wed, Feb 6, 2008	63.20	63.69	62.00	62.49
1011	AMEX	VB	Tue, Feb 5, 2008	63.41	64.30	62.87	63.26
1010	AMEX	VB	Mon, Feb 4, 2008	65.50	65.50	64.57	64.65
1009	AMEX	VB	Fri, Feb 1, 2008	64.13	65.51	63.97	65.51
1008	AMEX	VB	Thu, Jan 31, 2008	61.04	64.24	61.04	63.72
1007	AMEX	VB	Wed, Jan 30, 2008	62.45	63.91	61.55	62.29
1006	AMEX	VB	Tue, Jan 29, 2008	62.86	63.05	62.00	62.97
1005	AMEX	VB	Mon, Jan 28, 2008	61.63	62.45	60.57	62.44
1004	AMEX	VB	Fri, Jan 25, 2008	62.49	62.55	60.82	61.23
1003	AMEX	VB	Thu, Jan 24, 2008	61.62	62.28	60.92	61.58
1002	AMEX	VB	Wed, Jan 23, 2008	58.33	61.38	58.00	61.15
1001	AMEX	VB	Tue, Jan 22, 2008	60.65	60.65	56.80	59.38
1000	AMEX	VB	Fri, Jan 18, 2008	60.42	61.09	59.12	59.77
999	AMEX	VB	Thu, Jan 17, 2008	62.26	62.36	60.21	60.30
998	AMEX	VB	Wed, Jan 16, 2008	61.79	62.70	61.18	61.89
997	AMEX	VB	Tue, Jan 15, 2008	62.57	62.57	61.68	61.88
996	AMEX	VB	Mon, Jan 14, 2008	63.27	63.44	62.74	63.10
995	AMEX	VB	Fri, Jan 11, 2008	63.33	63.61	62.48	62.71
994	AMEX	VB	Thu, Jan 10, 2008	62.52	64.29	62.41	63.89
993	AMEX	VB	Wed, Jan 9, 2008	62.88	63.24	61.41	63.24
992	AMEX	VB	Tue, Jan 8, 2008	64.61	65.22	62.71	62.81
991	AMEX	VB	Mon, Jan 7, 2008	64.81	64.91	63.59	64.35
990	AMEX	VB	Fri, Jan 4, 2008	65.39	65.57	64.09	64.51
989	AMEX	VB	Thu, Jan 3, 2008	67.40	67.40	66.23	66.43
988	AMEX	VB	Wed, Jan 2, 2008	68.45	68.45	66.76	67.16
987	AMEX	VB	Mon, Dec 31, 2007	67.78	68.50	67.58	68.07
986	AMEX	VB	Fri, Dec 28, 2007	69.60	69.60	68.29	68.29
985	AMEX	VB	Thu, Dec 27, 2007	70.16	70.16	68.52	68.61
984	AMEX	VB	Wed, Dec 26, 2007	70.08	70.44	69.69	70.28
983	AMEX	VB	Mon, Dec 24, 2007	69.30	70.24	69.30	70.17
982	AMEX	VB	Fri, Dec 21, 2007	69.55	69.55	68.97	69.36
981	AMEX	VB	Thu, Dec 20, 2007	68.27	68.38	66.75	68.38
980	AMEX	VB	Wed, Dec 19, 2007	68.61	68.61	67.57	68.36
979	AMEX	VB	Tue, Dec 18, 2007	67.51	68.20	66.71	68.08
978	AMEX	VB	Mon, Dec 17, 2007	67.84	68.15	67.11	67.24
977	AMEX	VB	Fri, Dec 14, 2007	69.50	69.63	68.32	68.34
976	AMEX	VB	Thu, Dec 13, 2007	69.15	69.69	68.74	69.62
975	AMEX	VB	Wed, Dec 12, 2007	71.77	71.77	69.06	69.82
974	AMEX	VB	Tue, Dec 11, 2007	72.14	72.14	69.31	69.37
973	AMEX	VB	Mon, Dec 10, 2007	71.01	71.93	71.01	71.85
972	AMEX	VB	Fri, Dec 7, 2007	71.46	71.46	70.84	71.21
971	AMEX	VB	Thu, Dec 6, 2007	69.70	71.17	69.48	71.17
970	AMEX	VB	Wed, Dec 5, 2007	69.42	69.76	68.85	69.41
969	AMEX	VB	Tue, Dec 4, 2007	69.01	69.01	67.91	68.25
968	AMEX	VB	Mon, Dec 3, 2007	69.78	69.78	68.82	68.89
967	AMEX	VB	Fri, Nov 30, 2007	70.37	70.44	69.10	69.54
966	AMEX	VB	Thu, Nov 29, 2007	69.65	69.65	68.77	69.17
965	AMEX	VB	Wed, Nov 28, 2007	68.06	69.44	67.57	69.39
964	AMEX	VB	Tue, Nov 27, 2007	67.14	67.29	66.36	67.09
963	AMEX	VB	Mon, Nov 26, 2007	68.48	68.48	66.39	66.39
962	AMEX	VB	Fri, Nov 23, 2007	67.57	68.42	67.28	68.42
961	AMEX	VB	Wed, Nov 21, 2007	66.69	67.55	66.33	66.75
960	AMEX	VB	Tue, Nov 20, 2007	69.27	69.27	66.50	67.77
959	AMEX	VB	Mon, Nov 19, 2007	68.94	68.94	67.43	67.69
958	AMEX	VB	Fri, Nov 16, 2007	69.96	69.96	68.50	69.07
957	AMEX	VB	Thu, Nov 15, 2007	70.66	70.66	68.97	69.47
956	AMEX	VB	Wed, Nov 14, 2007	71.40	71.49	70.23	70.53
955	AMEX	VB	Tue, Nov 13, 2007	70.18	70.93	69.82	70.87
954	AMEX	VB	Mon, Nov 12, 2007	69.77	70.61	69.00	69.00
953	AMEX	VB	Fri, Nov 9, 2007	69.75	70.70	69.37	69.89
952	AMEX	VB	Thu, Nov 8, 2007	71.00	71.08	69.20	70.77
951	AMEX	VB	Wed, Nov 7, 2007	72.09	72.09	70.38	70.48
950	AMEX	VB	Tue, Nov 6, 2007	72.31	72.54	71.12	72.54
949	AMEX	VB	Mon, Nov 5, 2007	72.42	72.42	70.96	71.47
948	AMEX	VB	Fri, Nov 2, 2007	72.75	72.75	71.28	72.27
947	AMEX	VB	Thu, Nov 1, 2007	73.47	73.57	71.94	72.06
946	AMEX	VB	Wed, Oct 31, 2007	73.77	74.74	73.01	74.49
945	AMEX	VB	Tue, Oct 30, 2007	73.74	73.90	73.25	73.25
944	AMEX	VB	Mon, Oct 29, 2007	74.14	74.31	73.54	73.96
943	AMEX	VB	Fri, Oct 26, 2007	73.47	73.81	72.75	73.77
942	AMEX	VB	Thu, Oct 25, 2007	73.05	73.30	71.99	72.54
941	AMEX	VB	Wed, Oct 24, 2007	73.10	73.19	71.62	72.96
940	AMEX	VB	Tue, Oct 23, 2007	73.39	73.50	72.51	73.38
939	AMEX	VB	Mon, Oct 22, 2007	71.08	72.93	71.04	72.93
938	AMEX	VB	Fri, Oct 19, 2007	73.86	73.92	71.69	71.69
937	AMEX	VB	Thu, Oct 18, 2007	73.86	74.30	73.74	74.12
936	AMEX	VB	Wed, Oct 17, 2007	74.80	74.80	73.41	74.24
935	AMEX	VB	Tue, Oct 16, 2007	74.51	74.57	73.98	74.04
934	AMEX	VB	Mon, Oct 15, 2007	75.60	75.60	74.32	74.99
933	AMEX	VB	Fri, Oct 12, 2007	75.28	75.71	75.05	75.38
932	AMEX	VB	Thu, Oct 11, 2007	76.17	76.45	74.66	75.05
931	AMEX	VB	Wed, Oct 10, 2007	75.75	75.84	75.21	75.74
930	AMEX	VB	Tue, Oct 9, 2007	75.54	75.88	75.04	75.83
929	AMEX	VB	Mon, Oct 8, 2007	75.50	75.74	75.05	75.26
928	AMEX	VB	Fri, Oct 5, 2007	75.04	75.94	74.79	75.65
927	AMEX	VB	Thu, Oct 4, 2007	74.42	74.48	73.98	74.38
926	AMEX	VB	Wed, Oct 3, 2007	74.39	74.60	73.92	74.23
925	AMEX	VB	Tue, Oct 2, 2007	74.26	74.66	74.07	74.55
924	AMEX	VB	Mon, Oct 1, 2007	72.70	74.17	72.70	74.04
923	AMEX	VB	Fri, Sep 28, 2007	73.15	73.39	72.43	72.67
922	AMEX	VB	Thu, Sep 27, 2007	73.04	73.21	72.81	73.21
921	AMEX	VB	Wed, Sep 26, 2007	72.62	73.05	72.40	72.69
920	AMEX	VB	Tue, Sep 25, 2007	71.87	72.28	71.61	72.25
919	AMEX	VB	Mon, Sep 24, 2007	73.00	73.21	72.17	72.39
918	AMEX	VB	Fri, Sep 21, 2007	73.05	73.36	72.89	72.97
917	AMEX	VB	Thu, Sep 20, 2007	73.26	73.39	72.37	72.70
916	AMEX	VB	Wed, Sep 19, 2007	73.30	74.01	73.16	73.44
915	AMEX	VB	Tue, Sep 18, 2007	70.48	72.61	70.11	72.61
914	AMEX	VB	Mon, Sep 17, 2007	70.57	70.65	69.96	70.06
913	AMEX	VB	Fri, Sep 14, 2007	69.74	70.69	69.71	70.63
912	AMEX	VB	Thu, Sep 13, 2007	70.39	70.92	69.90	70.44
911	AMEX	VB	Wed, Sep 12, 2007	70.27	70.61	70.00	70.06
910	AMEX	VB	Tue, Sep 11, 2007	69.77	70.35	69.60	70.31
909	AMEX	VB	Mon, Sep 10, 2007	70.39	70.39	68.50	69.31
908	AMEX	VB	Fri, Sep 7, 2007	70.38	70.38	69.63	69.97
907	AMEX	VB	Thu, Sep 6, 2007	71.23	71.50	70.71	71.24
906	AMEX	VB	Wed, Sep 5, 2007	71.43	71.43	70.70	71.12
905	AMEX	VB	Tue, Sep 4, 2007	70.95	72.26	70.90	71.82
904	AMEX	VB	Fri, Aug 31, 2007	71.01	71.33	70.47	71.02
903	AMEX	VB	Thu, Aug 30, 2007	69.79	70.81	69.72	70.00
902	AMEX	VB	Wed, Aug 29, 2007	69.27	70.44	69.13	70.43
901	AMEX	VB	Tue, Aug 28, 2007	70.21	70.23	68.74	68.77
900	AMEX	VB	Mon, Aug 27, 2007	71.15	71.20	70.54	70.61
899	AMEX	VB	Fri, Aug 24, 2007	70.51	71.43	70.26	71.35
898	AMEX	VB	Thu, Aug 23, 2007	71.45	71.53	70.22	70.43
897	AMEX	VB	Wed, Aug 22, 2007	70.87	71.19	70.49	71.04
896	AMEX	VB	Tue, Aug 21, 2007	69.92	70.43	69.66	70.12
895	AMEX	VB	Mon, Aug 20, 2007	70.00	70.25	69.15	69.90
894	AMEX	VB	Fri, Aug 17, 2007	71.23	90.00	68.86	69.63
893	AMEX	VB	Thu, Aug 16, 2007	66.92	68.26	65.50	68.20
892	AMEX	VB	Wed, Aug 15, 2007	68.31	69.42	67.11	67.16
891	AMEX	VB	Tue, Aug 14, 2007	70.15	70.15	68.46	68.55
890	AMEX	VB	Mon, Aug 13, 2007	71.40	71.46	69.96	69.96
889	AMEX	VB	Fri, Aug 10, 2007	68.95	70.87	68.54	70.20
888	AMEX	VB	Thu, Aug 9, 2007	70.20	71.08	69.59	69.70
887	AMEX	VB	Wed, Aug 8, 2007	70.40	71.88	70.16	71.33
886	AMEX	VB	Tue, Aug 7, 2007	68.96	70.20	68.57	69.80
885	AMEX	VB	Mon, Aug 6, 2007	68.93	69.42	67.32	69.24
884	AMEX	VB	Fri, Aug 3, 2007	70.97	70.97	68.30	68.74
883	AMEX	VB	Thu, Aug 2, 2007	70.67	71.00	70.30	71.00
882	AMEX	VB	Wed, Aug 1, 2007	69.90	70.63	69.16	70.31
881	AMEX	VB	Tue, Jul 31, 2007	71.59	71.81	69.95	69.95
880	AMEX	VB	Mon, Jul 30, 2007	70.07	71.17	69.80	70.82
879	AMEX	VB	Fri, Jul 27, 2007	71.03	71.70	69.60	69.60
878	AMEX	VB	Thu, Jul 26, 2007	71.86	72.35	70.30	71.25
877	AMEX	VB	Wed, Jul 25, 2007	73.68	73.87	72.34	73.06
876	AMEX	VB	Tue, Jul 24, 2007	74.30	74.30	72.85	73.16
875	AMEX	VB	Mon, Jul 23, 2007	75.46	75.60	75.06	75.08
874	AMEX	VB	Fri, Jul 20, 2007	76.17	76.17	74.70	75.07
873	AMEX	VB	Thu, Jul 19, 2007	76.32	76.44	76.14	76.14
872	AMEX	VB	Wed, Jul 18, 2007	75.65	75.86	75.00	75.84
871	AMEX	VB	Tue, Jul 17, 2007	76.24	76.49	76.07	76.08
870	AMEX	VB	Mon, Jul 16, 2007	76.47	76.61	75.93	76.03
869	AMEX	VB	Fri, Jul 13, 2007	76.30	76.65	76.23	76.58
868	AMEX	VB	Thu, Jul 12, 2007	75.70	76.41	75.67	76.41
867	AMEX	VB	Wed, Jul 11, 2007	74.87	75.35	74.62	75.35
866	AMEX	VB	Tue, Jul 10, 2007	75.81	75.81	74.88	74.88
865	AMEX	VB	Mon, Jul 9, 2007	76.28	76.31	75.85	76.16
864	AMEX	VB	Fri, Jul 6, 2007	75.85	76.25	75.50	76.11
863	AMEX	VB	Thu, Jul 5, 2007	75.80	75.91	75.35	75.84
862	AMEX	VB	Tue, Jul 3, 2007	75.54	75.78	75.49	75.62
861	AMEX	VB	Mon, Jul 2, 2007	74.93	75.35	74.83	75.32
860	AMEX	VB	Fri, Jun 29, 2007	75.04	75.36	74.24	74.59
859	AMEX	VB	Thu, Jun 28, 2007	74.73	75.13	74.72	74.78
858	AMEX	VB	Wed, Jun 27, 2007	73.24	74.69	73.00	74.69
857	AMEX	VB	Tue, Jun 26, 2007	74.27	74.29	73.50	73.50
856	AMEX	VB	Mon, Jun 25, 2007	74.34	74.79	73.67	73.90
855	AMEX	VB	Fri, Jun 22, 2007	74.65	75.01	74.03	74.34
854	AMEX	VB	Thu, Jun 21, 2007	74.40	75.08	74.10	75.08
853	AMEX	VB	Wed, Jun 20, 2007	75.86	75.88	74.66	74.69
852	AMEX	VB	Tue, Jun 19, 2007	75.31	75.77	74.97	75.70
851	AMEX	VB	Mon, Jun 18, 2007	75.91	75.91	75.17	75.54
850	AMEX	VB	Fri, Jun 15, 2007	75.65	75.89	75.51	75.59
849	AMEX	VB	Thu, Jun 14, 2007	74.52	75.14	74.49	74.79
848	AMEX	VB	Wed, Jun 13, 2007	73.63	74.50	73.58	74.34
847	AMEX	VB	Tue, Jun 12, 2007	73.99	74.16	73.31	73.41
846	AMEX	VB	Mon, Jun 11, 2007	74.25	74.66	73.94	74.25
845	AMEX	VB	Fri, Jun 8, 2007	73.64	74.51	73.23	74.38
844	AMEX	VB	Thu, Jun 7, 2007	74.78	74.89	73.59	73.60
843	AMEX	VB	Wed, Jun 6, 2007	75.31	75.34	74.83	75.03
842	AMEX	VB	Tue, Jun 5, 2007	76.11	76.21	75.58	75.88
841	AMEX	VB	Mon, Jun 4, 2007	76.05	76.38	75.92	76.35
840	AMEX	VB	Fri, Jun 1, 2007	76.05	76.44	75.96	76.21
839	AMEX	VB	Thu, May 31, 2007	75.54	75.85	75.36	75.63
838	AMEX	VB	Wed, May 30, 2007	74.36	75.33	74.23	75.29
837	AMEX	VB	Tue, May 29, 2007	74.44	74.87	74.36	74.74
836	AMEX	VB	Fri, May 25, 2007	73.96	74.31	73.86	74.22
835	AMEX	VB	Thu, May 24, 2007	74.78	75.10	73.40	73.58
834	AMEX	VB	Wed, May 23, 2007	75.15	75.57	74.72	74.76
833	AMEX	VB	Tue, May 22, 2007	74.69	75.21	74.53	75.05
832	AMEX	VB	Mon, May 21, 2007	73.88	74.93	73.81	74.57
831	AMEX	VB	Fri, May 18, 2007	73.28	73.99	73.13	73.74
830	AMEX	VB	Thu, May 17, 2007	73.22	73.46	72.99	73.11
829	AMEX	VB	Wed, May 16, 2007	73.14	73.41	72.63	73.41
828	AMEX	VB	Tue, May 15, 2007	73.43	74.01	72.86	72.92
827	AMEX	VB	Mon, May 14, 2007	73.92	74.22	73.38	73.45
826	AMEX	VB	Fri, May 11, 2007	73.44	74.03	73.40	74.03
825	AMEX	VB	Thu, May 10, 2007	73.96	74.03	73.12	73.12
824	AMEX	VB	Wed, May 9, 2007	73.61	74.44	73.53	74.35
823	AMEX	VB	Tue, May 8, 2007	73.53	73.95	73.15	73.75
822	AMEX	VB	Mon, May 7, 2007	74.00	74.15	73.84	73.97
821	AMEX	VB	Fri, May 4, 2007	73.75	73.98	73.62	73.94
820	AMEX	VB	Thu, May 3, 2007	73.51	73.82	73.40	73.67
819	AMEX	VB	Wed, May 2, 2007	72.57	73.79	72.57	73.60
818	AMEX	VB	Tue, May 1, 2007	72.57	72.67	71.87	72.57
817	AMEX	VB	Mon, Apr 30, 2007	73.71	73.71	72.40	72.40
816	AMEX	VB	Fri, Apr 27, 2007	73.78	73.85	73.41	73.68
815	AMEX	VB	Thu, Apr 26, 2007	73.71	74.00	73.39	73.89
814	AMEX	VB	Wed, Apr 25, 2007	73.57	73.88	73.18	73.59
813	AMEX	VB	Tue, Apr 24, 2007	73.38	73.38	72.67	73.16
812	AMEX	VB	Mon, Apr 23, 2007	73.27	73.43	73.03	73.26
811	AMEX	VB	Fri, Apr 20, 2007	72.95	73.25	72.81	73.20
810	AMEX	VB	Thu, Apr 19, 2007	72.32	72.80	72.13	72.45
809	AMEX	VB	Wed, Apr 18, 2007	72.91	73.10	72.67	72.89
808	AMEX	VB	Tue, Apr 17, 2007	73.39	73.39	72.92	73.16
807	AMEX	VB	Mon, Apr 16, 2007	72.76	73.26	72.76	73.26
806	AMEX	VB	Fri, Apr 13, 2007	72.05	72.35	71.78	72.35
805	AMEX	VB	Thu, Apr 12, 2007	71.45	72.01	71.04	72.00
804	AMEX	VB	Wed, Apr 11, 2007	71.96	71.96	71.20	71.49
803	AMEX	VB	Tue, Apr 10, 2007	71.75	72.03	71.75	71.91
802	AMEX	VB	Mon, Apr 9, 2007	71.74	71.86	71.52	71.67
801	AMEX	VB	Thu, Apr 5, 2007	71.43	71.77	71.43	71.69
800	AMEX	VB	Wed, Apr 4, 2007	71.45	71.49	71.16	71.43
799	AMEX	VB	Tue, Apr 3, 2007	71.16	71.66	71.15	71.49
798	AMEX	VB	Mon, Apr 2, 2007	70.80	70.84	70.43	70.84
797	AMEX	VB	Fri, Mar 30, 2007	70.42	70.94	70.06	70.53
796	AMEX	VB	Thu, Mar 29, 2007	70.80	70.80	69.90	70.42
795	AMEX	VB	Wed, Mar 28, 2007	70.43	70.60	69.87	70.31
794	AMEX	VB	Tue, Mar 27, 2007	71.05	71.05	70.50	70.73
793	AMEX	VB	Mon, Mar 26, 2007	71.30	71.37	70.59	71.17
792	AMEX	VB	Fri, Mar 23, 2007	71.16	71.32	71.03	71.26
791	AMEX	VB	Thu, Mar 22, 2007	71.16	71.16	70.77	71.06
790	AMEX	VB	Wed, Mar 21, 2007	69.97	71.14	69.79	71.07
789	AMEX	VB	Tue, Mar 20, 2007	69.28	69.81	69.18	69.79
788	AMEX	VB	Mon, Mar 19, 2007	69.05	69.47	68.95	69.30
787	AMEX	VB	Fri, Mar 16, 2007	69.00	69.06	68.40	68.58
786	AMEX	VB	Thu, Mar 15, 2007	68.42	68.95	68.42	68.95
785	AMEX	VB	Wed, Mar 14, 2007	67.82	68.45	67.10	68.36
784	AMEX	VB	Tue, Mar 13, 2007	69.01	69.09	67.70	67.85
783	AMEX	VB	Mon, Mar 12, 2007	69.26	69.51	68.94	69.40
782	AMEX	VB	Fri, Mar 9, 2007	69.32	69.42	68.73	69.20
781	AMEX	VB	Thu, Mar 8, 2007	68.92	69.22	68.62	68.87
780	AMEX	VB	Wed, Mar 7, 2007	68.45	68.78	68.16	68.25
779	AMEX	VB	Tue, Mar 6, 2007	67.38	68.60	67.38	68.47
778	AMEX	VB	Mon, Mar 5, 2007	67.40	68.34	66.80	66.80
777	AMEX	VB	Fri, Mar 2, 2007	69.17	69.39	68.08	68.28
776	AMEX	VB	Thu, Mar 1, 2007	68.67	69.96	68.00	69.44
775	AMEX	VB	Wed, Feb 28, 2007	69.40	70.08	68.81	69.72
774	AMEX	VB	Tue, Feb 27, 2007	70.99	71.50	69.11	69.11
773	AMEX	VB	Mon, Feb 26, 2007	72.60	72.60	71.67	72.12
772	AMEX	VB	Fri, Feb 23, 2007	72.50	72.50	72.00	72.28
771	AMEX	VB	Thu, Feb 22, 2007	72.50	72.58	72.00	72.55
770	AMEX	VB	Wed, Feb 21, 2007	71.99	72.35	71.90	72.33
769	AMEX	VB	Tue, Feb 20, 2007	71.49	72.28	71.14	72.17
768	AMEX	VB	Fri, Feb 16, 2007	71.35	71.60	71.03	71.56
767	AMEX	VB	Thu, Feb 15, 2007	71.17	71.55	71.01	71.36
766	AMEX	VB	Wed, Feb 14, 2007	71.15	71.47	70.92	71.14
765	AMEX	VB	Tue, Feb 13, 2007	70.55	70.97	70.55	70.97
764	AMEX	VB	Mon, Feb 12, 2007	70.78	70.78	70.12	70.42
763	AMEX	VB	Fri, Feb 9, 2007	71.35	71.41	70.22	70.69
762	AMEX	VB	Thu, Feb 8, 2007	71.30	71.36	70.90	71.31
761	AMEX	VB	Wed, Feb 7, 2007	70.93	71.25	70.75	71.23
760	AMEX	VB	Tue, Feb 6, 2007	70.70	70.82	70.34	70.82
759	AMEX	VB	Mon, Feb 5, 2007	70.62	70.77	70.34	70.42
758	AMEX	VB	Fri, Feb 2, 2007	70.74	70.74	70.40	70.63
757	AMEX	VB	Thu, Feb 1, 2007	70.03	70.49	69.94	70.48
756	AMEX	VB	Wed, Jan 31, 2007	69.53	70.04	69.15	69.80
755	AMEX	VB	Tue, Jan 30, 2007	69.30	69.58	69.09	69.55
754	AMEX	VB	Mon, Jan 29, 2007	68.86	69.30	68.75	69.09
753	AMEX	VB	Fri, Jan 26, 2007	68.70	68.85	68.13	68.74
752	AMEX	VB	Thu, Jan 25, 2007	69.40	69.40	68.31	68.47
751	AMEX	VB	Wed, Jan 24, 2007	68.65	69.27	68.62	69.27
750	AMEX	VB	Tue, Jan 23, 2007	67.95	68.79	67.88	68.49
749	AMEX	VB	Mon, Jan 22, 2007	68.33	68.33	67.74	67.88
748	AMEX	VB	Fri, Jan 19, 2007	67.80	68.43	67.68	68.43
747	AMEX	VB	Thu, Jan 18, 2007	68.57	68.57	67.75	67.87
746	AMEX	VB	Wed, Jan 17, 2007	68.59	68.99	68.56	68.64
745	AMEX	VB	Tue, Jan 16, 2007	69.30	69.35	68.63	68.77
744	AMEX	VB	Fri, Jan 12, 2007	68.56	69.08	68.46	69.08
743	AMEX	VB	Thu, Jan 11, 2007	67.90	68.64	67.82	68.46
742	AMEX	VB	Wed, Jan 10, 2007	67.30	67.75	67.12	67.61
741	AMEX	VB	Tue, Jan 9, 2007	67.51	67.67	66.85	67.60
740	AMEX	VB	Mon, Jan 8, 2007	67.32	67.56	66.77	67.41
739	AMEX	VB	Fri, Jan 5, 2007	68.08	71.20	67.15	67.15
738	AMEX	VB	Thu, Jan 4, 2007	68.10	68.37	67.66	68.29
737	AMEX	VB	Wed, Jan 3, 2007	68.55	68.92	67.64	68.19
736	AMEX	VB	Fri, Dec 29, 2006	68.63	68.82	68.10	68.10
735	AMEX	VB	Thu, Dec 28, 2006	68.90	68.98	68.63	68.81
734	AMEX	VB	Wed, Dec 27, 2006	68.43	68.92	68.43	68.92
733	AMEX	VB	Tue, Dec 26, 2006	67.67	68.20	67.60	68.20
732	AMEX	VB	Fri, Dec 22, 2006	67.84	67.91	67.48	67.49
731	AMEX	VB	Thu, Dec 21, 2006	69.10	69.32	68.53	68.70
730	AMEX	VB	Wed, Dec 20, 2006	68.97	69.31	68.84	69.03
729	AMEX	VB	Tue, Dec 19, 2006	68.48	68.92	68.16	68.82
728	AMEX	VB	Mon, Dec 18, 2006	69.76	69.79	68.60	68.75
727	AMEX	VB	Fri, Dec 15, 2006	69.95	70.01	69.53	69.58
726	AMEX	VB	Thu, Dec 14, 2006	69.36	70.07	69.36	69.74
725	AMEX	VB	Wed, Dec 13, 2006	69.57	69.63	69.11	69.33
724	AMEX	VB	Tue, Dec 12, 2006	69.65	69.65	68.84	69.23
723	AMEX	VB	Mon, Dec 11, 2006	69.66	69.81	69.44	69.59
722	AMEX	VB	Fri, Dec 8, 2006	69.43	69.91	69.14	69.63
721	AMEX	VB	Thu, Dec 7, 2006	69.98	70.09	69.51	69.67
720	AMEX	VB	Wed, Dec 6, 2006	69.87	70.10	69.68	69.87
719	AMEX	VB	Tue, Dec 5, 2006	70.05	70.12	69.82	69.99
718	AMEX	VB	Mon, Dec 4, 2006	68.90	69.83	68.90	69.79
717	AMEX	VB	Fri, Dec 1, 2006	69.02	69.05	68.00	68.75
716	AMEX	VB	Thu, Nov 30, 2006	68.70	69.22	68.48	68.98
715	AMEX	VB	Wed, Nov 29, 2006	68.25	68.75	68.13	68.71
714	AMEX	VB	Tue, Nov 28, 2006	67.56	67.90	67.40	67.80
713	AMEX	VB	Mon, Nov 27, 2006	69.10	69.10	67.66	67.70
712	AMEX	VB	Fri, Nov 24, 2006	68.93	69.43	68.92	69.23
711	AMEX	VB	Wed, Nov 22, 2006	69.31	69.34	69.05	69.34
710	AMEX	VB	Tue, Nov 21, 2006	69.15	69.17	68.74	69.17
709	AMEX	VB	Mon, Nov 20, 2006	68.56	69.09	68.56	68.96
708	AMEX	VB	Fri, Nov 17, 2006	68.77	68.77	68.34	68.72
707	AMEX	VB	Thu, Nov 16, 2006	69.25	69.25	68.77	68.85
706	AMEX	VB	Wed, Nov 15, 2006	68.50	69.14	68.47	68.95
705	AMEX	VB	Tue, Nov 14, 2006	67.63	68.46	67.32	68.44
704	AMEX	VB	Mon, Nov 13, 2006	67.26	67.55	67.01	67.46
703	AMEX	VB	Fri, Nov 10, 2006	66.78	67.26	66.68	67.26
702	AMEX	VB	Thu, Nov 9, 2006	67.50	67.50	66.53	66.78
701	AMEX	VB	Wed, Nov 8, 2006	66.55	67.41	66.41	67.27
700	AMEX	VB	Tue, Nov 7, 2006	66.77	67.48	66.74	66.92
699	AMEX	VB	Mon, Nov 6, 2006	66.23	66.90	66.07	66.74
698	AMEX	VB	Fri, Nov 3, 2006	65.99	66.15	65.47	65.87
697	AMEX	VB	Thu, Nov 2, 2006	65.50	65.88	65.40	65.66
696	AMEX	VB	Wed, Nov 1, 2006	67.14	67.16	65.75	65.76
695	AMEX	VB	Tue, Oct 31, 2006	67.33	67.81	66.53	66.77
694	AMEX	VB	Mon, Oct 30, 2006	66.65	67.24	66.45	67.14
693	AMEX	VB	Fri, Oct 27, 2006	67.52	67.63	66.77	66.88
692	AMEX	VB	Thu, Oct 26, 2006	67.39	67.65	66.80	67.60
691	AMEX	VB	Wed, Oct 25, 2006	66.60	67.13	66.58	67.09
690	AMEX	VB	Tue, Oct 24, 2006	66.37	66.71	66.24	66.71
689	AMEX	VB	Mon, Oct 23, 2006	66.05	66.85	66.00	66.57
688	AMEX	VB	Fri, Oct 20, 2006	66.95	66.95	66.18	66.32
687	AMEX	VB	Thu, Oct 19, 2006	66.55	66.89	66.45	66.89
686	AMEX	VB	Wed, Oct 18, 2006	67.25	67.25	66.38	66.53
685	AMEX	VB	Tue, Oct 17, 2006	66.74	66.83	66.15	66.65
684	AMEX	VB	Mon, Oct 16, 2006	66.55	67.14	66.55	67.08
683	AMEX	VB	Fri, Oct 13, 2006	66.20	66.59	65.97	66.54
682	AMEX	VB	Thu, Oct 12, 2006	65.19	66.10	65.19	66.10
681	AMEX	VB	Wed, Oct 11, 2006	64.99	65.28	64.41	64.90
680	AMEX	VB	Tue, Oct 10, 2006	65.18	65.34	64.85	65.22
679	AMEX	VB	Mon, Oct 9, 2006	64.61	65.12	64.37	64.99
678	AMEX	VB	Fri, Oct 6, 2006	64.85	64.90	64.28	64.72
677	AMEX	VB	Thu, Oct 5, 2006	64.24	65.00	63.59	64.97
676	AMEX	VB	Wed, Oct 4, 2006	62.86	64.18	62.83	64.12
675	AMEX	VB	Tue, Oct 3, 2006	63.00	63.34	62.52	62.96
674	AMEX	VB	Mon, Oct 2, 2006	63.53	63.68	62.87	63.10
673	AMEX	VB	Fri, Sep 29, 2006	64.08	64.16	63.52	63.52
672	AMEX	VB	Thu, Sep 28, 2006	64.30	64.45	63.73	64.07
671	AMEX	VB	Wed, Sep 27, 2006	63.71	64.23	63.71	64.16
670	AMEX	VB	Tue, Sep 26, 2006	63.54	64.01	63.46	63.86
669	AMEX	VB	Mon, Sep 25, 2006	63.02	63.68	62.50	63.60
668	AMEX	VB	Fri, Sep 22, 2006	63.20	63.22	62.56	62.90
667	AMEX	VB	Thu, Sep 21, 2006	64.25	64.37	63.34	63.49
666	AMEX	VB	Wed, Sep 20, 2006	63.96	64.35	63.89	64.11
665	AMEX	VB	Tue, Sep 19, 2006	63.85	63.85	62.67	63.45
664	AMEX	VB	Mon, Sep 18, 2006	63.43	64.02	63.42	63.70
663	AMEX	VB	Fri, Sep 15, 2006	63.95	64.00	63.44	63.70
662	AMEX	VB	Thu, Sep 14, 2006	63.67	63.68	63.30	63.57
661	AMEX	VB	Wed, Sep 13, 2006	63.45	63.96	63.45	63.83
660	AMEX	VB	Tue, Sep 12, 2006	62.22	63.41	62.22	63.31
659	AMEX	VB	Mon, Sep 11, 2006	61.87	62.35	61.38	62.06
658	AMEX	VB	Fri, Sep 8, 2006	62.20	62.32	61.99	62.15
657	AMEX	VB	Thu, Sep 7, 2006	62.16	62.43	61.71	61.97
656	AMEX	VB	Wed, Sep 6, 2006	63.24	63.24	62.38	62.43
655	AMEX	VB	Tue, Sep 5, 2006	63.30	64.44	63.04	63.65
654	AMEX	VB	Fri, Sep 1, 2006	63.31	63.44	62.87	63.18
653	AMEX	VB	Thu, Aug 31, 2006	63.14	63.25	62.94	62.99
652	AMEX	VB	Wed, Aug 30, 2006	62.75	63.05	62.51	62.94
651	AMEX	VB	Tue, Aug 29, 2006	62.21	62.57	61.70	62.57
650	AMEX	VB	Mon, Aug 28, 2006	61.46	62.17	61.44	62.01
649	AMEX	VB	Fri, Aug 25, 2006	61.33	61.82	61.22	61.51
648	AMEX	VB	Thu, Aug 24, 2006	61.70	61.70	61.00	61.45
647	AMEX	VB	Wed, Aug 23, 2006	62.26	62.44	61.25	61.43
646	AMEX	VB	Tue, Aug 22, 2006	61.93	62.38	61.88	62.22
645	AMEX	VB	Mon, Aug 21, 2006	62.28	62.28	61.85	62.01
644	AMEX	VB	Fri, Aug 18, 2006	62.52	62.62	61.95	62.50
643	AMEX	VB	Thu, Aug 17, 2006	62.24	62.71	62.20	62.40
642	AMEX	VB	Wed, Aug 16, 2006	61.70	62.34	61.60	62.30
641	AMEX	VB	Tue, Aug 15, 2006	61.08	61.48	60.89	61.48
640	AMEX	VB	Mon, Aug 14, 2006	60.41	60.94	60.10	60.18
639	AMEX	VB	Fri, Aug 11, 2006	60.30	60.30	59.75	59.97
638	AMEX	VB	Thu, Aug 10, 2006	59.88	60.73	59.58	60.45
637	AMEX	VB	Wed, Aug 9, 2006	61.17	61.23	60.06	60.18
636	AMEX	VB	Tue, Aug 8, 2006	61.57	61.71	60.55	60.66
635	AMEX	VB	Mon, Aug 7, 2006	61.50	61.51	61.03	61.30
634	AMEX	VB	Fri, Aug 4, 2006	62.70	62.96	61.27	61.62
633	AMEX	VB	Thu, Aug 3, 2006	60.83	62.07	60.80	61.82
632	AMEX	VB	Wed, Aug 2, 2006	61.27	61.74	61.23	61.40
631	AMEX	VB	Tue, Aug 1, 2006	61.17	61.17	60.52	60.89
630	AMEX	VB	Mon, Jul 31, 2006	61.50	61.69	61.23	61.57
629	AMEX	VB	Fri, Jul 28, 2006	60.87	61.63	60.73	61.49
628	AMEX	VB	Thu, Jul 27, 2006	61.62	61.66	60.36	60.42
627	AMEX	VB	Wed, Jul 26, 2006	60.89	62.00	60.51	61.11
626	AMEX	VB	Tue, Jul 25, 2006	60.95	61.52	60.57	61.32
625	AMEX	VB	Mon, Jul 24, 2006	60.05	60.80	59.86	60.77
624	AMEX	VB	Fri, Jul 21, 2006	60.15	60.15	59.15	59.32
623	AMEX	VB	Thu, Jul 20, 2006	62.01	62.09	60.25	60.25
622	AMEX	VB	Wed, Jul 19, 2006	60.21	61.86	60.21	61.78
621	AMEX	VB	Tue, Jul 18, 2006	60.20	60.48	59.30	60.21
620	AMEX	VB	Mon, Jul 17, 2006	60.21	60.60	59.82	59.87
619	AMEX	VB	Fri, Jul 14, 2006	60.61	60.67	59.67	60.27
618	AMEX	VB	Thu, Jul 13, 2006	61.47	61.63	60.67	60.67
617	AMEX	VB	Wed, Jul 12, 2006	62.76	62.94	61.89	61.89
616	AMEX	VB	Tue, Jul 11, 2006	62.32	63.00	61.90	62.97
615	AMEX	VB	Mon, Jul 10, 2006	62.79	63.16	62.34	62.54
614	AMEX	VB	Fri, Jul 7, 2006	63.18	63.45	62.48	62.53
613	AMEX	VB	Thu, Jul 6, 2006	63.55	63.71	63.18	63.43
612	AMEX	VB	Wed, Jul 5, 2006	63.72	63.72	62.89	63.30
611	AMEX	VB	Mon, Jul 3, 2006	63.50	64.16	63.50	64.16
610	AMEX	VB	Fri, Jun 30, 2006	63.69	63.70	62.97	63.53
609	AMEX	VB	Thu, Jun 29, 2006	61.58	63.25	61.58	63.25
608	AMEX	VB	Wed, Jun 28, 2006	61.05	61.28	60.59	61.23
607	AMEX	VB	Tue, Jun 27, 2006	61.93	62.13	60.88	60.88
606	AMEX	VB	Mon, Jun 26, 2006	61.72	61.95	61.55	61.95
605	AMEX	VB	Fri, Jun 23, 2006	60.80	61.53	60.59	61.32
604	AMEX	VB	Thu, Jun 22, 2006	60.96	61.13	60.64	60.95
603	AMEX	VB	Wed, Jun 21, 2006	60.05	61.42	60.05	61.10
602	AMEX	VB	Tue, Jun 20, 2006	60.50	60.73	60.09	60.16
601	AMEX	VB	Mon, Jun 19, 2006	61.48	61.48	60.27	60.34
600	AMEX	VB	Fri, Jun 16, 2006	61.77	61.77	61.02	61.31
599	AMEX	VB	Thu, Jun 15, 2006	60.31	62.01	60.31	61.93
598	AMEX	VB	Wed, Jun 14, 2006	59.50	60.13	59.30	59.87
597	AMEX	VB	Tue, Jun 13, 2006	60.34	61.00	59.44	59.59
596	AMEX	VB	Mon, Jun 12, 2006	62.06	62.06	60.50	60.50
595	AMEX	VB	Fri, Jun 9, 2006	62.62	63.00	61.77	61.77
594	AMEX	VB	Thu, Jun 8, 2006	62.00	62.43	60.60	62.37
593	AMEX	VB	Wed, Jun 7, 2006	63.09	63.56	62.34	62.34
592	AMEX	VB	Tue, Jun 6, 2006	63.29	63.36	62.20	62.95
591	AMEX	VB	Mon, Jun 5, 2006	64.97	64.97	63.12	63.19
590	AMEX	VB	Fri, Jun 2, 2006	65.15	65.28	64.50	64.97
589	AMEX	VB	Thu, Jun 1, 2006	63.76	64.67	63.63	64.67
588	AMEX	VB	Wed, May 31, 2006	63.08	63.63	62.83	63.51
587	AMEX	VB	Tue, May 30, 2006	64.07	64.07	62.70	62.75
586	AMEX	VB	Fri, May 26, 2006	64.07	64.27	63.81	64.18
585	AMEX	VB	Thu, May 25, 2006	63.01	63.82	62.93	63.82
584	AMEX	VB	Wed, May 24, 2006	62.60	63.17	61.45	62.55
583	AMEX	VB	Tue, May 23, 2006	63.60	63.95	62.62	62.76
582	AMEX	VB	Mon, May 22, 2006	63.40	63.40	62.19	63.04
581	AMEX	VB	Fri, May 19, 2006	63.33	63.91	62.69	63.65
580	AMEX	VB	Thu, May 18, 2006	64.47	64.48	63.29	63.29
579	AMEX	VB	Wed, May 17, 2006	64.33	64.67	63.68	63.87
578	AMEX	VB	Tue, May 16, 2006	65.08	65.24	64.68	64.90
577	AMEX	VB	Mon, May 15, 2006	64.80	65.22	64.33	65.15
576	AMEX	VB	Fri, May 12, 2006	66.03	66.14	65.35	65.35
575	AMEX	VB	Thu, May 11, 2006	67.85	67.85	66.57	66.58
574	AMEX	VB	Wed, May 10, 2006	68.06	68.17	67.78	68.01
573	AMEX	VB	Tue, May 9, 2006	68.20	68.40	68.06	68.29
572	AMEX	VB	Mon, May 8, 2006	68.30	68.35	67.97	68.24
571	AMEX	VB	Fri, May 5, 2006	67.90	68.45	67.89	68.30
570	AMEX	VB	Thu, May 4, 2006	67.13	67.63	67.11	67.60
569	AMEX	VB	Wed, May 3, 2006	67.04	67.18	66.61	67.04
568	AMEX	VB	Tue, May 2, 2006	66.80	67.07	66.54	67.06
567	AMEX	VB	Mon, May 1, 2006	67.26	67.39	66.39	66.39
566	AMEX	VB	Fri, Apr 28, 2006	66.52	67.20	66.50	66.90
565	AMEX	VB	Thu, Apr 27, 2006	66.57	67.37	66.06	66.55
564	AMEX	VB	Wed, Apr 26, 2006	67.02	67.45	66.82	67.01
563	AMEX	VB	Tue, Apr 25, 2006	67.14	67.14	66.60	66.84
562	AMEX	VB	Mon, Apr 24, 2006	67.40	67.40	66.74	66.99
561	AMEX	VB	Fri, Apr 21, 2006	67.87	67.87	67.09	67.38
560	AMEX	VB	Thu, Apr 20, 2006	67.88	67.88	67.16	67.62
559	AMEX	VB	Wed, Apr 19, 2006	67.47	67.86	67.15	67.86
558	AMEX	VB	Tue, Apr 18, 2006	66.13	67.25	65.99	67.23
557	AMEX	VB	Mon, Apr 17, 2006	65.82	65.96	65.28	65.60
556	AMEX	VB	Thu, Apr 13, 2006	65.33	65.96	65.30	65.74
555	AMEX	VB	Wed, Apr 12, 2006	65.22	65.54	65.12	65.52
554	AMEX	VB	Tue, Apr 11, 2006	66.15	66.15	65.01	65.07
553	AMEX	VB	Mon, Apr 10, 2006	66.20	66.48	65.76	65.90
552	AMEX	VB	Fri, Apr 7, 2006	67.28	67.38	66.16	66.22
551	AMEX	VB	Thu, Apr 6, 2006	67.04	67.62	66.65	67.18
550	AMEX	VB	Wed, Apr 5, 2006	66.85	67.16	66.44	67.08
549	AMEX	VB	Tue, Apr 4, 2006	66.46	66.91	66.21	66.73
548	AMEX	VB	Mon, Apr 3, 2006	66.89	67.30	66.44	66.44
547	AMEX	VB	Fri, Mar 31, 2006	66.87	66.87	66.35	66.86
546	AMEX	VB	Thu, Mar 30, 2006	66.92	67.12	66.45	66.76
545	AMEX	VB	Wed, Mar 29, 2006	66.03	66.86	66.00	66.86
544	AMEX	VB	Tue, Mar 28, 2006	66.00	66.40	65.58	65.82
543	AMEX	VB	Mon, Mar 27, 2006	66.10	66.10	65.80	66.02
542	AMEX	VB	Fri, Mar 24, 2006	65.76	66.05	65.63	66.05
541	AMEX	VB	Thu, Mar 23, 2006	65.46	65.68	65.29	65.64
540	AMEX	VB	Wed, Mar 22, 2006	64.67	65.62	64.58	65.55
539	AMEX	VB	Tue, Mar 21, 2006	65.41	65.84	64.73	64.80
538	AMEX	VB	Mon, Mar 20, 2006	65.57	65.75	65.24	65.54
537	AMEX	VB	Fri, Mar 17, 2006	65.58	65.72	65.35	65.64
536	AMEX	VB	Thu, Mar 16, 2006	65.61	65.86	65.39	65.42
535	AMEX	VB	Wed, Mar 15, 2006	64.74	65.39	64.74	65.39
534	AMEX	VB	Tue, Mar 14, 2006	63.90	64.79	63.90	64.77
533	AMEX	VB	Mon, Mar 13, 2006	64.30	64.49	63.89	64.13
532	AMEX	VB	Fri, Mar 10, 2006	63.31	63.89	62.98	63.85
531	AMEX	VB	Thu, Mar 9, 2006	63.58	63.87	63.22	63.22
530	AMEX	VB	Wed, Mar 8, 2006	63.23	63.68	62.84	63.50
529	AMEX	VB	Tue, Mar 7, 2006	63.75	63.87	63.33	63.38
528	AMEX	VB	Mon, Mar 6, 2006	64.74	64.82	64.09	64.27
527	AMEX	VB	Fri, Mar 3, 2006	64.75	65.31	64.69	64.74
526	AMEX	VB	Thu, Mar 2, 2006	64.95	65.11	64.68	64.99
525	AMEX	VB	Wed, Mar 1, 2006	64.56	65.10	64.27	65.06
524	AMEX	VB	Tue, Feb 28, 2006	64.83	64.83	64.03	64.21
523	AMEX	VB	Mon, Feb 27, 2006	64.86	65.14	64.81	64.97
522	AMEX	VB	Fri, Feb 24, 2006	64.34	64.75	64.22	64.72
521	AMEX	VB	Thu, Feb 23, 2006	64.43	64.77	64.20	64.40
520	AMEX	VB	Wed, Feb 22, 2006	64.05	64.63	63.79	64.60
519	AMEX	VB	Tue, Feb 21, 2006	64.41	64.49	63.68	63.98
518	AMEX	VB	Fri, Feb 17, 2006	64.24	64.41	63.95	64.22
517	AMEX	VB	Thu, Feb 16, 2006	63.85	64.24	63.80	64.24
516	AMEX	VB	Wed, Feb 15, 2006	63.13	63.60	63.08	63.52
515	AMEX	VB	Tue, Feb 14, 2006	62.59	63.29	62.25	63.26
514	AMEX	VB	Mon, Feb 13, 2006	62.83	62.83	62.31	62.56
513	AMEX	VB	Fri, Feb 10, 2006	62.90	63.12	62.37	63.04
512	AMEX	VB	Thu, Feb 9, 2006	63.38	63.79	62.98	63.08
511	AMEX	VB	Wed, Feb 8, 2006	63.10	63.36	62.66	63.21
510	AMEX	VB	Tue, Feb 7, 2006	63.91	63.92	62.93	62.94
509	AMEX	VB	Mon, Feb 6, 2006	63.63	63.92	63.28	63.85
508	AMEX	VB	Fri, Feb 3, 2006	63.74	63.93	63.18	63.48
507	AMEX	VB	Thu, Feb 2, 2006	64.41	64.42	63.45	63.68
506	AMEX	VB	Wed, Feb 1, 2006	64.17	64.53	64.00	64.40
505	AMEX	VB	Tue, Jan 31, 2006	63.96	64.41	63.84	64.09
504	AMEX	VB	Mon, Jan 30, 2006	64.13	64.29	63.96	64.08
503	AMEX	VB	Fri, Jan 27, 2006	63.74	64.39	63.73	64.01
502	AMEX	VB	Thu, Jan 26, 2006	63.20	63.73	63.00	63.73
501	AMEX	VB	Wed, Jan 25, 2006	63.07	63.20	62.57	62.91
500	AMEX	VB	Tue, Jan 24, 2006	62.58	62.97	62.53	62.89
499	AMEX	VB	Mon, Jan 23, 2006	62.10	62.26	61.84	62.13
498	AMEX	VB	Fri, Jan 20, 2006	62.86	62.86	61.85	62.00
497	AMEX	VB	Thu, Jan 19, 2006	62.15	62.91	62.10	62.82
496	AMEX	VB	Wed, Jan 18, 2006	61.54	62.04	61.50	61.98
495	AMEX	VB	Tue, Jan 17, 2006	62.02	62.07	61.72	62.02
494	AMEX	VB	Fri, Jan 13, 2006	62.42	62.42	62.11	62.25
493	AMEX	VB	Thu, Jan 12, 2006	62.69	62.69	62.19	62.19
492	AMEX	VB	Wed, Jan 11, 2006	62.75	62.75	62.25	62.71
491	AMEX	VB	Tue, Jan 10, 2006	62.09	62.69	62.05	62.62
490	AMEX	VB	Mon, Jan 9, 2006	61.98	62.48	61.96	62.34
489	AMEX	VB	Fri, Jan 6, 2006	61.45	61.87	61.20	61.80
488	AMEX	VB	Thu, Jan 5, 2006	61.02	61.20	60.85	61.20
487	AMEX	VB	Wed, Jan 4, 2006	60.60	61.07	60.59	61.04
486	AMEX	VB	Tue, Jan 3, 2006	59.92	60.64	59.00	60.54
485	AMEX	VB	Fri, Dec 30, 2005	59.47	59.71	59.34	59.55
484	AMEX	VB	Thu, Dec 29, 2005	60.08	60.30	59.94	59.94
483	AMEX	VB	Wed, Dec 28, 2005	60.05	60.25	59.71	60.12
482	AMEX	VB	Tue, Dec 27, 2005	60.84	60.84	59.76	59.89
481	AMEX	VB	Fri, Dec 23, 2005	61.20	61.28	61.14	61.25
480	AMEX	VB	Thu, Dec 22, 2005	60.98	61.04	60.68	61.01
479	AMEX	VB	Wed, Dec 21, 2005	60.50	60.90	60.42	60.70
478	AMEX	VB	Tue, Dec 20, 2005	60.00	60.48	59.79	60.07
477	AMEX	VB	Mon, Dec 19, 2005	60.73	60.73	59.95	59.95
476	AMEX	VB	Fri, Dec 16, 2005	61.25	61.25	60.79	60.79
475	AMEX	VB	Thu, Dec 15, 2005	61.46	61.46	60.83	61.01
474	AMEX	VB	Wed, Dec 14, 2005	61.43	61.73	61.22	61.50
473	AMEX	VB	Tue, Dec 13, 2005	61.33	61.56	61.00	61.38
472	AMEX	VB	Mon, Dec 12, 2005	61.55	61.55	61.00	61.31
471	AMEX	VB	Fri, Dec 9, 2005	61.15	61.31	60.81	61.20
470	AMEX	VB	Thu, Dec 8, 2005	60.83	61.31	60.63	60.91
469	AMEX	VB	Wed, Dec 7, 2005	61.14	61.25	60.65	60.85
468	AMEX	VB	Tue, Dec 6, 2005	61.27	61.58	61.14	61.14
467	AMEX	VB	Mon, Dec 5, 2005	61.28	61.28	60.70	61.10
466	AMEX	VB	Fri, Dec 2, 2005	61.22	61.33	60.94	61.33
465	AMEX	VB	Thu, Dec 1, 2005	60.75	61.43	60.67	61.37
464	AMEX	VB	Wed, Nov 30, 2005	60.28	60.63	60.17	60.34
463	AMEX	VB	Tue, Nov 29, 2005	60.16	60.44	60.03	60.14
462	AMEX	VB	Mon, Nov 28, 2005	60.86	60.86	59.88	60.00
461	AMEX	VB	Fri, Nov 25, 2005	60.80	60.99	60.68	60.91
460	AMEX	VB	Wed, Nov 23, 2005	60.77	61.15	60.75	60.92
459	AMEX	VB	Tue, Nov 22, 2005	60.35	60.85	60.15	60.76
458	AMEX	VB	Mon, Nov 21, 2005	59.92	60.43	59.67	60.43
457	AMEX	VB	Fri, Nov 18, 2005	59.60	59.90	59.40	59.86
456	AMEX	VB	Thu, Nov 17, 2005	58.84	59.41	58.75	59.38
455	AMEX	VB	Wed, Nov 16, 2005	58.67	58.67	58.13	58.49
454	AMEX	VB	Tue, Nov 15, 2005	59.10	59.18	58.33	58.54
453	AMEX	VB	Mon, Nov 14, 2005	59.25	59.27	58.79	59.02
452	AMEX	VB	Fri, Nov 11, 2005	58.98	59.25	58.84	59.19
451	AMEX	VB	Thu, Nov 10, 2005	58.58	59.04	58.00	58.88
450	AMEX	VB	Wed, Nov 9, 2005	58.47	58.90	58.11	58.62
449	AMEX	VB	Tue, Nov 8, 2005	58.47	58.54	58.17	58.47
448	AMEX	VB	Mon, Nov 7, 2005	58.82	58.82	58.40	58.73
447	AMEX	VB	Fri, Nov 4, 2005	58.75	58.75	58.20	58.55
446	AMEX	VB	Thu, Nov 3, 2005	58.74	59.02	58.49	58.53
445	AMEX	VB	Wed, Nov 2, 2005	57.55	58.45	57.55	58.45
444	AMEX	VB	Tue, Nov 1, 2005	57.43	57.44	57.09	57.42
443	AMEX	VB	Mon, Oct 31, 2005	57.18	57.82	57.18	57.20
442	AMEX	VB	Fri, Oct 28, 2005	56.15	56.67	55.76	56.67
441	AMEX	VB	Thu, Oct 27, 2005	56.70	56.75	55.63	55.76
440	AMEX	VB	Wed, Oct 26, 2005	56.98	57.61	56.79	56.83
439	AMEX	VB	Tue, Oct 25, 2005	57.23	57.52	56.75	57.12
438	AMEX	VB	Mon, Oct 24, 2005	56.53	57.45	56.53	57.45
437	AMEX	VB	Fri, Oct 21, 2005	56.14	56.51	56.10	56.28
436	AMEX	VB	Thu, Oct 20, 2005	56.65	56.83	55.45	55.78
435	AMEX	VB	Wed, Oct 19, 2005	55.46	56.65	55.25	56.65
434	AMEX	VB	Tue, Oct 18, 2005	56.41	56.48	55.77	55.77
433	AMEX	VB	Mon, Oct 17, 2005	56.46	56.59	56.05	56.42
432	AMEX	VB	Fri, Oct 14, 2005	55.98	56.39	55.50	56.39
431	AMEX	VB	Thu, Oct 13, 2005	55.38	55.62	54.89	55.50
430	AMEX	VB	Wed, Oct 12, 2005	56.17	56.25	55.14	55.56
429	AMEX	VB	Tue, Oct 11, 2005	57.00	57.21	56.20	56.20
428	AMEX	VB	Mon, Oct 10, 2005	57.51	57.51	56.70	56.87
427	AMEX	VB	Fri, Oct 7, 2005	57.40	57.56	57.22	57.39
426	AMEX	VB	Thu, Oct 6, 2005	57.48	57.72	56.45	57.14
425	AMEX	VB	Wed, Oct 5, 2005	58.87	58.87	57.50	57.50
424	AMEX	VB	Tue, Oct 4, 2005	60.04	60.07	59.29	59.29
423	AMEX	VB	Mon, Oct 3, 2005	59.95	60.09	59.69	59.80
422	AMEX	VB	Fri, Sep 30, 2005	59.36	59.61	59.17	59.49
421	AMEX	VB	Thu, Sep 29, 2005	58.53	59.27	58.32	59.27
420	AMEX	VB	Wed, Sep 28, 2005	58.80	58.80	58.20	58.51
419	AMEX	VB	Tue, Sep 27, 2005	58.75	58.84	58.21	58.61
418	AMEX	VB	Mon, Sep 26, 2005	58.74	58.94	58.49	58.71
417	AMEX	VB	Fri, Sep 23, 2005	57.66	58.41	57.65	58.41
416	AMEX	VB	Thu, Sep 22, 2005	57.68	58.02	57.32	58.02
415	AMEX	VB	Wed, Sep 21, 2005	58.51	58.53	57.88	57.88
414	AMEX	VB	Tue, Sep 20, 2005	59.60	59.65	58.60	58.71
413	AMEX	VB	Mon, Sep 19, 2005	59.69	59.69	59.28	59.28
412	AMEX	VB	Fri, Sep 16, 2005	59.30	59.70	59.30	59.54
411	AMEX	VB	Thu, Sep 15, 2005	59.47	59.49	59.14	59.20
410	AMEX	VB	Wed, Sep 14, 2005	59.83	59.84	59.22	59.31
409	AMEX	VB	Tue, Sep 13, 2005	60.05	60.08	59.75	59.85
408	AMEX	VB	Mon, Sep 12, 2005	60.07	60.45	59.98	60.23
407	AMEX	VB	Fri, Sep 9, 2005	59.70	60.13	59.70	60.13
406	AMEX	VB	Thu, Sep 8, 2005	59.88	59.88	59.50	59.69
405	AMEX	VB	Wed, Sep 7, 2005	59.77	60.02	59.64	59.96
404	AMEX	VB	Tue, Sep 6, 2005	59.31	59.68	59.27	59.68
403	AMEX	VB	Fri, Sep 2, 2005	59.48	59.48	58.76	58.76
402	AMEX	VB	Thu, Sep 1, 2005	59.35	59.49	59.08	59.40
401	AMEX	VB	Wed, Aug 31, 2005	58.01	58.95	58.01	58.95
400	AMEX	VB	Tue, Aug 30, 2005	58.06	58.17	57.81	58.14
399	AMEX	VB	Mon, Aug 29, 2005	57.60	58.16	57.36	58.16
398	AMEX	VB	Fri, Aug 26, 2005	58.40	58.40	57.72	57.78
397	AMEX	VB	Thu, Aug 25, 2005	58.35	58.54	58.20	58.36
396	AMEX	VB	Wed, Aug 24, 2005	58.25	58.81	57.95	58.21
395	AMEX	VB	Tue, Aug 23, 2005	58.53	58.53	58.03	58.29
394	AMEX	VB	Mon, Aug 22, 2005	58.28	58.47	58.02	58.30
393	AMEX	VB	Fri, Aug 19, 2005	58.13	58.24	58.00	58.15
392	AMEX	VB	Thu, Aug 18, 2005	57.62	58.08	57.62	57.92
391	AMEX	VB	Wed, Aug 17, 2005	58.24	58.49	58.02	58.40
390	AMEX	VB	Tue, Aug 16, 2005	58.89	58.89	58.25	58.25
389	AMEX	VB	Mon, Aug 15, 2005	58.75	59.32	58.53	59.14
388	AMEX	VB	Fri, Aug 12, 2005	59.00	59.00	58.34	58.83
387	AMEX	VB	Thu, Aug 11, 2005	58.74	59.18	58.72	59.18
386	AMEX	VB	Wed, Aug 10, 2005	59.05	59.33	58.38	58.60
385	AMEX	VB	Tue, Aug 9, 2005	58.77	58.83	58.56	58.75
384	AMEX	VB	Mon, Aug 8, 2005	59.09	59.10	58.48	58.56
383	AMEX	VB	Fri, Aug 5, 2005	59.60	59.60	58.66	58.95
382	AMEX	VB	Thu, Aug 4, 2005	60.34	60.34	59.69	59.75
381	AMEX	VB	Wed, Aug 3, 2005	60.69	60.73	60.45	60.51
380	AMEX	VB	Tue, Aug 2, 2005	60.70	60.80	60.52	60.67
379	AMEX	VB	Mon, Aug 1, 2005	60.45	60.56	60.28	60.35
378	AMEX	VB	Fri, Jul 29, 2005	60.44	60.57	60.00	60.10
377	AMEX	VB	Thu, Jul 28, 2005	59.83	60.37	59.69	60.27
376	AMEX	VB	Wed, Jul 27, 2005	59.69	59.69	59.17	59.65
375	AMEX	VB	Tue, Jul 26, 2005	59.48	59.66	59.24	59.57
374	AMEX	VB	Mon, Jul 25, 2005	59.82	59.87	59.25	59.35
373	AMEX	VB	Fri, Jul 22, 2005	59.19	59.74	59.06	59.74
372	AMEX	VB	Thu, Jul 21, 2005	59.67	59.71	58.87	58.98
371	AMEX	VB	Wed, Jul 20, 2005	59.08	59.84	58.95	59.84
370	AMEX	VB	Tue, Jul 19, 2005	58.37	59.18	58.37	59.12
369	AMEX	VB	Mon, Jul 18, 2005	58.77	58.77	58.35	58.35
368	AMEX	VB	Fri, Jul 15, 2005	58.43	58.78	58.26	58.71
367	AMEX	VB	Thu, Jul 14, 2005	59.45	59.45	58.46	58.62
366	AMEX	VB	Wed, Jul 13, 2005	59.22	59.22	58.87	58.92
365	AMEX	VB	Tue, Jul 12, 2005	59.19	59.43	58.88	59.16
364	AMEX	VB	Mon, Jul 11, 2005	58.64	59.19	58.62	59.12
363	AMEX	VB	Fri, Jul 8, 2005	57.60	58.53	57.54	58.53
362	AMEX	VB	Thu, Jul 7, 2005	56.86	57.38	56.71	57.38
361	AMEX	VB	Wed, Jul 6, 2005	57.65	57.75	57.30	57.33
360	AMEX	VB	Tue, Jul 5, 2005	56.95	57.54	56.85	57.47
359	AMEX	VB	Fri, Jul 1, 2005	56.80	56.91	56.58	56.91
358	AMEX	VB	Thu, Jun 30, 2005	56.94	56.94	56.48	56.48
357	AMEX	VB	Wed, Jun 29, 2005	56.72	56.80	56.61	56.75
356	AMEX	VB	Tue, Jun 28, 2005	55.91	56.57	55.91	56.57
355	AMEX	VB	Mon, Jun 27, 2005	55.54	55.70	55.44	55.68
354	AMEX	VB	Fri, Jun 24, 2005	56.10	56.10	55.47	55.54
353	AMEX	VB	Thu, Jun 23, 2005	56.82	56.90	56.22	56.25
352	AMEX	VB	Wed, Jun 22, 2005	57.15	57.15	56.64	56.93
351	AMEX	VB	Tue, Jun 21, 2005	56.90	56.99	56.72	56.75
350	AMEX	VB	Mon, Jun 20, 2005	56.81	56.96	56.69	56.94
349	AMEX	VB	Fri, Jun 17, 2005	57.31	57.31	56.87	57.00
348	AMEX	VB	Thu, Jun 16, 2005	56.35	56.85	56.35	56.84
347	AMEX	VB	Wed, Jun 15, 2005	56.40	56.44	55.98	56.30
346	AMEX	VB	Tue, Jun 14, 2005	55.83	56.12	55.83	56.10
345	AMEX	VB	Mon, Jun 13, 2005	55.76	56.00	55.56	55.79
344	AMEX	VB	Fri, Jun 10, 2005	55.54	55.64	55.50	55.56
343	AMEX	VB	Thu, Jun 9, 2005	55.03	55.54	54.88	55.54
342	AMEX	VB	Wed, Jun 8, 2005	55.60	55.60	55.06	55.06
341	AMEX	VB	Tue, Jun 7, 2005	55.43	55.91	55.32	55.38
340	AMEX	VB	Mon, Jun 6, 2005	55.07	55.30	54.84	55.28
339	AMEX	VB	Fri, Jun 3, 2005	55.40	55.40	54.88	54.96
338	AMEX	VB	Thu, Jun 2, 2005	55.18	55.37	55.07	55.34
337	AMEX	VB	Wed, Jun 1, 2005	54.69	55.30	54.69	55.10
336	AMEX	VB	Tue, May 31, 2005	54.75	54.87	54.56	54.69
335	AMEX	VB	Fri, May 27, 2005	54.60	54.75	54.35	54.65
334	AMEX	VB	Thu, May 26, 2005	54.01	54.46	54.01	54.41
333	AMEX	VB	Wed, May 25, 2005	54.01	54.03	53.69	53.80
332	AMEX	VB	Tue, May 24, 2005	54.37	54.37	54.16	54.24
331	AMEX	VB	Mon, May 23, 2005	54.15	54.58	54.15	54.37
330	AMEX	VB	Fri, May 20, 2005	54.03	54.09	53.81	54.05
329	AMEX	VB	Thu, May 19, 2005	53.90	54.15	53.90	54.12
328	AMEX	VB	Wed, May 18, 2005	53.13	53.87	53.13	53.83
327	AMEX	VB	Tue, May 17, 2005	52.48	52.89	52.25	52.88
326	AMEX	VB	Mon, May 16, 2005	51.76	52.52	51.76	52.52
325	AMEX	VB	Fri, May 13, 2005	52.18	52.26	51.61	51.79
324	AMEX	VB	Thu, May 12, 2005	52.97	52.97	52.03	52.08
323	AMEX	VB	Wed, May 11, 2005	52.91	52.91	52.45	52.78
322	AMEX	VB	Tue, May 10, 2005	53.00	53.00	52.55	52.65
321	AMEX	VB	Mon, May 9, 2005	52.82	53.19	52.70	53.08
320	AMEX	VB	Fri, May 6, 2005	52.99	52.99	52.63	52.82
319	AMEX	VB	Thu, May 5, 2005	52.54	52.92	52.40	52.60
318	AMEX	VB	Wed, May 4, 2005	51.98	52.62	51.89	52.62
317	AMEX	VB	Tue, May 3, 2005	51.90	52.11	51.63	51.64
316	AMEX	VB	Mon, May 2, 2005	51.63	51.79	51.48	51.75
315	AMEX	VB	Fri, Apr 29, 2005	51.24	51.51	50.56	51.51
314	AMEX	VB	Thu, Apr 28, 2005	51.78	51.78	51.14	51.23
313	AMEX	VB	Wed, Apr 27, 2005	51.88	52.28	51.49	52.28
312	AMEX	VB	Tue, Apr 26, 2005	52.58	52.80	52.08	52.23
311	AMEX	VB	Mon, Apr 25, 2005	52.42	52.72	52.37	52.43
310	AMEX	VB	Fri, Apr 22, 2005	52.55	52.55	52.06	52.06
309	AMEX	VB	Thu, Apr 21, 2005	52.25	52.85	52.08	52.81
308	AMEX	VB	Wed, Apr 20, 2005	52.54	52.54	51.94	51.99
307	AMEX	VB	Tue, Apr 19, 2005	52.04	52.41	52.04	52.38
306	AMEX	VB	Mon, Apr 18, 2005	51.52	51.72	51.12	51.72
305	AMEX	VB	Fri, Apr 15, 2005	52.05	52.29	51.27	51.34
304	AMEX	VB	Thu, Apr 14, 2005	53.17	53.17	52.38	52.38
303	AMEX	VB	Wed, Apr 13, 2005	53.73	53.73	53.16	53.16
302	AMEX	VB	Tue, Apr 12, 2005	53.40	53.88	53.01	53.88
301	AMEX	VB	Mon, Apr 11, 2005	53.88	53.88	53.46	53.59
300	AMEX	VB	Fri, Apr 8, 2005	54.41	54.41	53.70	53.72
299	AMEX	VB	Thu, Apr 7, 2005	54.12	54.43	54.01	54.43
298	AMEX	VB	Wed, Apr 6, 2005	54.20	54.49	54.16	54.19
297	AMEX	VB	Tue, Apr 5, 2005	53.94	54.05	53.83	53.95
296	AMEX	VB	Mon, Apr 4, 2005	53.75	54.03	53.36	54.03
295	AMEX	VB	Fri, Apr 1, 2005	54.39	54.58	53.62	53.78
294	AMEX	VB	Thu, Mar 31, 2005	53.89	53.92	53.73	53.85
293	AMEX	VB	Wed, Mar 30, 2005	53.20	53.87	53.20	53.87
292	AMEX	VB	Tue, Mar 29, 2005	53.85	54.20	53.10	53.10
291	AMEX	VB	Mon, Mar 28, 2005	54.10	54.23	53.81	54.13
290	AMEX	VB	Thu, Mar 24, 2005	53.83	54.24	53.83	54.10
289	AMEX	VB	Wed, Mar 23, 2005	54.00	54.05	53.69	53.83
288	AMEX	VB	Tue, Mar 22, 2005	54.60	54.86	54.10	54.10
287	AMEX	VB	Mon, Mar 21, 2005	54.60	54.60	54.44	54.49
286	AMEX	VB	Fri, Mar 18, 2005	54.76	54.76	54.32	54.45
285	AMEX	VB	Thu, Mar 17, 2005	54.80	54.95	54.64	54.95
284	AMEX	VB	Wed, Mar 16, 2005	54.91	54.91	54.54	54.58
283	AMEX	VB	Tue, Mar 15, 2005	55.50	55.50	54.99	54.99
282	AMEX	VB	Mon, Mar 14, 2005	55.07	55.17	54.98	54.98
281	AMEX	VB	Fri, Mar 11, 2005	55.10	55.11	54.84	54.84
280	AMEX	VB	Thu, Mar 10, 2005	55.19	55.23	54.77	54.87
279	AMEX	VB	Wed, Mar 9, 2005	55.72	55.75	55.25	55.25
278	AMEX	VB	Tue, Mar 8, 2005	56.33	56.33	55.91	55.91
277	AMEX	VB	Mon, Mar 7, 2005	56.19	56.53	56.19	56.32
276	AMEX	VB	Fri, Mar 4, 2005	55.87	56.28	55.87	56.22
275	AMEX	VB	Thu, Mar 3, 2005	55.87	55.87	55.26	55.60
274	AMEX	VB	Wed, Mar 2, 2005	55.31	55.85	55.31	55.61
273	AMEX	VB	Tue, Mar 1, 2005	55.40	55.69	55.28	55.65
272	AMEX	VB	Mon, Feb 28, 2005	55.40	55.52	54.90	55.25
271	AMEX	VB	Fri, Feb 25, 2005	54.62	55.49	54.62	55.49
270	AMEX	VB	Thu, Feb 24, 2005	54.22	54.74	53.84	54.74
269	AMEX	VB	Wed, Feb 23, 2005	54.10	54.31	54.07	54.23
268	AMEX	VB	Tue, Feb 22, 2005	54.69	54.69	54.00	54.00
267	AMEX	VB	Fri, Feb 18, 2005	55.01	55.01	54.81	54.96
266	AMEX	VB	Thu, Feb 17, 2005	55.69	55.69	55.00	55.00
265	AMEX	VB	Wed, Feb 16, 2005	55.25	55.59	55.11	55.59
264	AMEX	VB	Tue, Feb 15, 2005	55.18	55.55	55.06	55.38
263	AMEX	VB	Mon, Feb 14, 2005	55.33	55.33	55.00	55.25
262	AMEX	VB	Fri, Feb 11, 2005	54.55	55.29	54.36	55.16
261	AMEX	VB	Thu, Feb 10, 2005	54.64	54.68	54.25	54.58
260	AMEX	VB	Wed, Feb 9, 2005	55.60	55.60	54.43	54.43
259	AMEX	VB	Tue, Feb 8, 2005	55.30	55.50	55.23	55.44
258	AMEX	VB	Mon, Feb 7, 2005	55.45	55.58	55.10	55.23
257	AMEX	VB	Fri, Feb 4, 2005	54.60	55.31	54.60	55.31
256	AMEX	VB	Thu, Feb 3, 2005	54.42	54.51	54.35	54.51
255	AMEX	VB	Wed, Feb 2, 2005	54.45	54.81	54.45	54.69
254	AMEX	VB	Tue, Feb 1, 2005	54.10	54.51	54.10	54.42
253	AMEX	VB	Mon, Jan 31, 2005	53.79	54.16	53.63	54.16
252	AMEX	VB	Fri, Jan 28, 2005	53.54	53.54	52.94	53.13
251	AMEX	VB	Thu, Jan 27, 2005	53.25	53.66	53.25	53.56
250	AMEX	VB	Wed, Jan 26, 2005	52.84	53.00	52.83	52.84
249	AMEX	VB	Tue, Jan 25, 2005	52.84	53.12	52.59	52.71
248	AMEX	VB	Mon, Jan 24, 2005	53.07	53.07	52.41	52.41
247	AMEX	VB	Fri, Jan 21, 2005	53.20	53.41	53.19	53.19
246	AMEX	VB	Thu, Jan 20, 2005	53.16	53.56	53.10	53.20
245	AMEX	VB	Wed, Jan 19, 2005	54.07	54.10	53.43	53.43
244	AMEX	VB	Tue, Jan 18, 2005	53.40	54.13	53.40	54.13
243	AMEX	VB	Fri, Jan 14, 2005	53.22	53.49	53.06	53.49
242	AMEX	VB	Thu, Jan 13, 2005	53.09	53.40	52.87	52.87
241	AMEX	VB	Wed, Jan 12, 2005	52.96	53.07	52.33	53.05
240	AMEX	VB	Tue, Jan 11, 2005	53.24	53.24	52.77	52.98
239	AMEX	VB	Mon, Jan 10, 2005	53.10	53.79	53.10	53.73
238	AMEX	VB	Fri, Jan 7, 2005	53.47	53.48	53.01	53.10
237	AMEX	VB	Thu, Jan 6, 2005	53.48	53.68	53.32	53.64
236	AMEX	VB	Wed, Jan 5, 2005	53.94	54.13	53.21	53.25
235	AMEX	VB	Tue, Jan 4, 2005	55.25	55.27	54.00	54.12
234	AMEX	VB	Mon, Jan 3, 2005	56.35	56.36	55.05	55.21
233	AMEX	VB	Fri, Dec 31, 2004	56.15	56.25	56.00	56.16
232	AMEX	VB	Thu, Dec 30, 2004	56.21	56.22	56.00	56.00
231	AMEX	VB	Wed, Dec 29, 2004	56.10	56.16	55.96	56.16
230	AMEX	VB	Tue, Dec 28, 2004	55.55	55.99	55.55	55.99
229	AMEX	VB	Mon, Dec 27, 2004	55.93	55.99	55.36	55.36
228	AMEX	VB	Thu, Dec 23, 2004	56.40	56.55	56.34	56.48
227	AMEX	VB	Wed, Dec 22, 2004	56.31	56.41	56.22	56.31
226	AMEX	VB	Tue, Dec 21, 2004	55.72	56.08	55.60	56.08
225	AMEX	VB	Mon, Dec 20, 2004	55.86	55.89	55.42	55.45
224	AMEX	VB	Fri, Dec 17, 2004	55.87	55.87	55.49	55.75
223	AMEX	VB	Thu, Dec 16, 2004	56.12	56.12	55.59	55.84
222	AMEX	VB	Wed, Dec 15, 2004	55.70	56.16	55.70	56.16
221	AMEX	VB	Tue, Dec 14, 2004	55.38	55.77	55.38	55.72
220	AMEX	VB	Mon, Dec 13, 2004	55.02	55.33	54.85	55.33
219	AMEX	VB	Fri, Dec 10, 2004	54.34	54.79	54.34	54.77
218	AMEX	VB	Thu, Dec 9, 2004	54.01	54.59	53.94	54.54
217	AMEX	VB	Wed, Dec 8, 2004	54.35	54.64	54.35	54.54
216	AMEX	VB	Tue, Dec 7, 2004	55.27	55.33	54.40	54.43
215	AMEX	VB	Mon, Dec 6, 2004	55.44	55.45	55.04	55.25
214	AMEX	VB	Fri, Dec 3, 2004	55.30	55.57	55.30	55.53
213	AMEX	VB	Thu, Dec 2, 2004	55.43	55.53	55.30	55.36
212	AMEX	VB	Wed, Dec 1, 2004	54.89	55.59	54.89	55.59
211	AMEX	VB	Tue, Nov 30, 2004	54.75	54.90	54.72	54.78
210	AMEX	VB	Mon, Nov 29, 2004	54.93	54.95	54.34	54.95
209	AMEX	VB	Fri, Nov 26, 2004	54.65	54.90	54.65	54.72
208	AMEX	VB	Wed, Nov 24, 2004	54.25	54.65	54.25	54.65
207	AMEX	VB	Tue, Nov 23, 2004	54.02	54.11	53.73	53.96
206	AMEX	VB	Mon, Nov 22, 2004	53.40	53.82	53.29	53.81
205	AMEX	VB	Fri, Nov 19, 2004	53.73	53.73	53.32	53.35
204	AMEX	VB	Thu, Nov 18, 2004	54.10	54.10	53.78	53.98
203	AMEX	VB	Wed, Nov 17, 2004	54.36	54.51	54.11	54.11
202	AMEX	VB	Tue, Nov 16, 2004	54.00	54.01	53.79	53.79
201	AMEX	VB	Mon, Nov 15, 2004	53.96	54.15	53.89	54.04
200	AMEX	VB	Fri, Nov 12, 2004	53.39	53.95	53.39	53.94
199	AMEX	VB	Thu, Nov 11, 2004	53.10	53.43	53.03	53.43
198	AMEX	VB	Wed, Nov 10, 2004	52.56	53.17	52.56	53.02
197	AMEX	VB	Tue, Nov 9, 2004	52.69	52.85	52.50	52.79
196	AMEX	VB	Mon, Nov 8, 2004	52.65	52.68	52.40	52.41
195	AMEX	VB	Fri, Nov 5, 2004	52.68	52.88	52.39	52.67
194	AMEX	VB	Thu, Nov 4, 2004	51.79	52.43	51.56	52.43
193	AMEX	VB	Wed, Nov 3, 2004	51.88	51.96	51.52	51.52
192	AMEX	VB	Tue, Nov 2, 2004	51.46	51.50	51.02	51.02
191	AMEX	VB	Mon, Nov 1, 2004	50.76	50.98	50.76	50.98
190	AMEX	VB	Fri, Oct 29, 2004	50.66	50.82	50.66	50.75
189	AMEX	VB	Thu, Oct 28, 2004	50.90	50.99	50.57	50.93
188	AMEX	VB	Wed, Oct 27, 2004	50.35	51.00	50.29	51.00
187	AMEX	VB	Tue, Oct 26, 2004	49.83	50.26	49.83	50.26
186	AMEX	VB	Mon, Oct 25, 2004	49.45	49.85	49.43	49.74
185	AMEX	VB	Fri, Oct 22, 2004	50.05	50.18	49.50	49.50
184	AMEX	VB	Thu, Oct 21, 2004	49.83	50.16	49.81	50.16
183	AMEX	VB	Wed, Oct 20, 2004	49.33	49.59	49.30	49.59
182	AMEX	VB	Tue, Oct 19, 2004	50.00	50.00	49.32	49.32
181	AMEX	VB	Mon, Oct 18, 2004	49.40	49.89	49.27	49.83
180	AMEX	VB	Fri, Oct 15, 2004	49.35	49.57	49.35	49.57
179	AMEX	VB	Thu, Oct 14, 2004	49.50	49.50	49.35	49.35
178	AMEX	VB	Wed, Oct 13, 2004	50.05	50.05	49.56	49.66
177	AMEX	VB	Tue, Oct 12, 2004	49.99	50.09	49.99	50.00
176	AMEX	VB	Mon, Oct 11, 2004	50.15	50.15	50.07	50.07
175	AMEX	VB	Fri, Oct 8, 2004	50.45	50.45	50.13	50.13
174	AMEX	VB	Thu, Oct 7, 2004	51.30	51.30	50.73	50.75
173	AMEX	VB	Wed, Oct 6, 2004	50.97	51.02	50.97	51.01
172	AMEX	VB	Tue, Oct 5, 2004	51.00	51.13	50.87	50.88
171	AMEX	VB	Mon, Oct 4, 2004	51.15	51.22	51.03	51.13
170	AMEX	VB	Fri, Oct 1, 2004	50.45	50.75	50.45	50.75
169	AMEX	VB	Thu, Sep 30, 2004	49.63	49.77	49.50	49.69
168	AMEX	VB	Wed, Sep 29, 2004	49.54	49.54	49.49	49.49
167	AMEX	VB	Tue, Sep 28, 2004	48.75	49.16	48.66	49.16
166	AMEX	VB	Mon, Sep 27, 2004	49.02	49.02	48.69	48.83
165	AMEX	VB	Fri, Sep 24, 2004	49.36	49.41	49.33	49.33
164	AMEX	VB	Thu, Sep 23, 2004	49.33	49.34	49.21	49.34
163	AMEX	VB	Wed, Sep 22, 2004	49.60	49.68	49.27	49.35
162	AMEX	VB	Tue, Sep 21, 2004	49.77	50.12	49.77	50.08
161	AMEX	VB	Mon, Sep 20, 2004	49.60	49.68	49.60	49.68
160	AMEX	VB	Fri, Sep 17, 2004	49.51	49.78	49.51	49.77
159	AMEX	VB	Thu, Sep 16, 2004	49.56	49.84	49.56	49.70
158	AMEX	VB	Wed, Sep 15, 2004	49.48	49.48	49.22	49.22
157	AMEX	VB	Tue, Sep 14, 2004	49.73	49.73	49.51	49.53
156	AMEX	VB	Mon, Sep 13, 2004	49.60	49.86	49.60	49.65
155	AMEX	VB	Fri, Sep 10, 2004	49.18	49.43	49.18	49.43
154	AMEX	VB	Thu, Sep 9, 2004	48.81	49.18	48.73	49.09
153	AMEX	VB	Wed, Sep 8, 2004	49.12	49.13	48.59	48.59
152	AMEX	VB	Tue, Sep 7, 2004	48.80	48.85	48.71	48.81
151	AMEX	VB	Fri, Sep 3, 2004	48.83	48.83	48.37	48.44
150	AMEX	VB	Thu, Sep 2, 2004	48.33	48.58	48.29	48.58
149	AMEX	VB	Wed, Sep 1, 2004	47.89	48.26	47.83	48.04
148	AMEX	VB	Tue, Aug 31, 2004	47.52	47.54	47.35	47.35
147	AMEX	VB	Mon, Aug 30, 2004	47.78	47.89	47.46	47.51
146	AMEX	VB	Fri, Aug 27, 2004	47.88	48.00	47.86	48.00
145	AMEX	VB	Thu, Aug 26, 2004	47.73	47.81	47.61	47.71
144	AMEX	VB	Wed, Aug 25, 2004	47.44	47.89	47.32	47.76
143	AMEX	VB	Tue, Aug 24, 2004	47.76	47.76	47.28	47.44
142	AMEX	VB	Mon, Aug 23, 2004	47.86	47.86	47.44	47.57
141	AMEX	VB	Fri, Aug 20, 2004	46.97	47.60	46.97	47.56
140	AMEX	VB	Thu, Aug 19, 2004	47.00	47.15	46.82	46.82
139	AMEX	VB	Wed, Aug 18, 2004	46.64	47.12	46.64	47.12
138	AMEX	VB	Tue, Aug 17, 2004	46.38	46.58	46.21	46.30
137	AMEX	VB	Mon, Aug 16, 2004	45.95	45.95	45.95	45.95
136	AMEX	VB	Fri, Aug 13, 2004	45.36	45.44	45.25	45.32
135	AMEX	VB	Thu, Aug 12, 2004	45.46	45.54	45.25	45.25
134	AMEX	VB	Wed, Aug 11, 2004	45.69	46.00	45.69	45.98
133	AMEX	VB	Tue, Aug 10, 2004	45.71	46.14	45.71	46.06
132	AMEX	VB	Mon, Aug 9, 2004	45.63	45.63	45.26	45.26
131	AMEX	VB	Fri, Aug 6, 2004	45.85	45.85	45.25	45.25
130	AMEX	VB	Thu, Aug 5, 2004	47.20	47.20	46.25	46.25
129	AMEX	VB	Wed, Aug 4, 2004	47.00	47.39	46.90	47.34
128	AMEX	VB	Tue, Aug 3, 2004	47.74	47.74	47.74	47.74
127	AMEX	VB	Mon, Aug 2, 2004	47.67	47.92	47.50	47.88
126	AMEX	VB	Fri, Jul 30, 2004	47.92	47.98	47.78	47.78
125	AMEX	VB	Thu, Jul 29, 2004	47.44	47.81	47.32	47.66
124	AMEX	VB	Wed, Jul 28, 2004	47.17	47.17	47.17	47.17
123	AMEX	VB	Tue, Jul 27, 2004	46.80	46.86	46.79	46.86
122	AMEX	VB	Mon, Jul 26, 2004	47.04	47.04	46.38	46.51
121	AMEX	VB	Fri, Jul 23, 2004	47.00	47.35	46.99	46.99
120	AMEX	VB	Thu, Jul 22, 2004	47.67	47.67	47.06	47.58
119	AMEX	VB	Wed, Jul 21, 2004	49.10	49.10	48.00	48.00
118	AMEX	VB	Tue, Jul 20, 2004	48.30	48.83	48.30	48.83
117	AMEX	VB	Mon, Jul 19, 2004	48.25	48.25	48.00	48.08
116	AMEX	VB	Fri, Jul 16, 2004	48.70	48.70	48.30	48.33
115	AMEX	VB	Thu, Jul 15, 2004	48.77	48.84	48.70	48.84
114	AMEX	VB	Wed, Jul 14, 2004	48.50	48.95	48.50	48.62
113	AMEX	VB	Tue, Jul 13, 2004	48.87	48.87	48.77	48.77
112	AMEX	VB	Mon, Jul 12, 2004	48.49	48.81	48.48	48.80
111	AMEX	VB	Fri, Jul 9, 2004	48.93	48.93	48.74	48.88
110	AMEX	VB	Thu, Jul 8, 2004	49.38	49.41	48.79	48.79
109	AMEX	VB	Wed, Jul 7, 2004	49.65	49.65	49.47	49.59
108	AMEX	VB	Tue, Jul 6, 2004	49.91	49.91	49.32	49.65
107	AMEX	VB	Fri, Jul 2, 2004	50.20	50.24	49.99	50.18
106	AMEX	VB	Thu, Jul 1, 2004	51.00	51.00	50.11	50.27
105	AMEX	VB	Wed, Jun 30, 2004	50.74	50.89	50.60	50.89
104	AMEX	VB	Tue, Jun 29, 2004	50.35	50.51	50.35	50.49
103	AMEX	VB	Mon, Jun 28, 2004	50.52	50.62	50.15	50.15
102	AMEX	VB	Fri, Jun 25, 2004	50.27	50.48	50.19	50.48
101	AMEX	VB	Thu, Jun 24, 2004	50.23	50.40	50.00	50.00
100	AMEX	VB	Wed, Jun 23, 2004	49.51	50.12	49.51	50.12
99	AMEX	VB	Tue, Jun 22, 2004	49.22	49.47	48.90	49.47
98	AMEX	VB	Mon, Jun 21, 2004	49.38	49.45	49.38	49.45
97	AMEX	VB	Fri, Jun 18, 2004	49.13	49.41	49.13	49.30
96	AMEX	VB	Thu, Jun 17, 2004	49.06	49.18	49.06	49.17
95	AMEX	VB	Wed, Jun 16, 2004	49.01	49.01	48.99	48.99
94	AMEX	VB	Tue, Jun 15, 2004	48.76	49.14	48.62	48.93
93	AMEX	VB	Mon, Jun 14, 2004	48.75	48.75	48.35	48.38
92	AMEX	VB	Thu, Jun 10, 2004	48.96	48.99	48.81	48.93
91	AMEX	VB	Wed, Jun 9, 2004	49.53	49.53	49.14	49.14
90	AMEX	VB	Tue, Jun 8, 2004	49.61	49.74	49.52	49.74
89	AMEX	VB	Mon, Jun 7, 2004	49.28	49.66	49.28	49.64
88	AMEX	VB	Fri, Jun 4, 2004	48.60	49.06	48.60	48.86
87	AMEX	VB	Thu, Jun 3, 2004	48.76	49.00	48.60	48.60
86	AMEX	VB	Wed, Jun 2, 2004	49.49	49.49	49.05	49.27
85	AMEX	VB	Tue, Jun 1, 2004	49.00	49.27	48.75	49.27
84	AMEX	VB	Fri, May 28, 2004	48.87	49.04	48.79	49.04
83	AMEX	VB	Thu, May 27, 2004	49.06	49.19	48.59	48.77
82	AMEX	VB	Wed, May 26, 2004	48.42	48.71	48.41	48.71
81	AMEX	VB	Tue, May 25, 2004	47.42	48.51	47.32	48.51
80	AMEX	VB	Mon, May 24, 2004	47.29	47.42	47.15	47.42
79	AMEX	VB	Fri, May 21, 2004	46.74	46.99	46.69	46.92
78	AMEX	VB	Thu, May 20, 2004	46.60	46.65	46.46	46.55
77	AMEX	VB	Wed, May 19, 2004	47.37	47.37	46.43	46.43
76	AMEX	VB	Tue, May 18, 2004	46.23	46.59	46.23	46.52
75	AMEX	VB	Mon, May 17, 2004	45.75	46.32	45.68	46.10
74	AMEX	VB	Fri, May 14, 2004	47.04	47.08	46.67	46.67
73	AMEX	VB	Thu, May 13, 2004	46.42	47.20	46.42	46.87
72	AMEX	VB	Wed, May 12, 2004	46.75	47.06	46.01	47.06
71	AMEX	VB	Tue, May 11, 2004	46.80	47.01	46.73	46.93
70	AMEX	VB	Mon, May 10, 2004	46.50	46.77	45.85	46.22
69	AMEX	VB	Fri, May 7, 2004	48.11	48.11	47.15	47.15
68	AMEX	VB	Thu, May 6, 2004	48.35	48.35	47.94	48.27
67	AMEX	VB	Wed, May 5, 2004	48.87	49.12	48.87	49.03
66	AMEX	VB	Tue, May 4, 2004	48.49	49.13	48.49	49.13
65	AMEX	VB	Mon, May 3, 2004	48.00	48.36	48.00	48.31
64	AMEX	VB	Fri, Apr 30, 2004	48.80	48.80	47.92	48.03
63	AMEX	VB	Thu, Apr 29, 2004	49.35	49.35	48.28	48.64
62	AMEX	VB	Wed, Apr 28, 2004	49.88	49.91	49.31	49.35
61	AMEX	VB	Tue, Apr 27, 2004	50.50	50.69	50.40	50.43
60	AMEX	VB	Mon, Apr 26, 2004	50.57	50.65	50.35	50.39
59	AMEX	VB	Fri, Apr 23, 2004	50.39	50.39	50.39	50.39
58	AMEX	VB	Thu, Apr 22, 2004	49.87	50.59	49.85	50.59
57	AMEX	VB	Wed, Apr 21, 2004	49.20	49.64	49.19	49.54
56	AMEX	VB	Tue, Apr 20, 2004	50.26	50.49	49.68	49.68
55	AMEX	VB	Mon, Apr 19, 2004	49.90	50.17	49.41	50.17
54	AMEX	VB	Fri, Apr 16, 2004	49.63	49.96	49.43	49.91
53	AMEX	VB	Thu, Apr 15, 2004	49.62	49.62	49.42	49.50
52	AMEX	VB	Wed, Apr 14, 2004	49.70	50.13	49.42	49.43
51	AMEX	VB	Tue, Apr 13, 2004	51.20	51.20	49.92	49.92
50	AMEX	VB	Mon, Apr 12, 2004	51.26	51.30	51.00	51.06
49	AMEX	VB	Thu, Apr 8, 2004	51.67	51.67	51.01	51.08
48	AMEX	VB	Wed, Apr 7, 2004	50.94	50.94	50.94	50.94
47	AMEX	VB	Tue, Apr 6, 2004	51.28	51.32	51.19	51.20
46	AMEX	VB	Mon, Apr 5, 2004	51.52	51.53	51.28	51.34
45	AMEX	VB	Fri, Apr 2, 2004	51.80	51.80	51.28	51.42
44	AMEX	VB	Thu, Apr 1, 2004	50.65	50.72	50.65	50.70
43	AMEX	VB	Wed, Mar 31, 2004	50.25	50.50	50.18	50.40
42	AMEX	VB	Tue, Mar 30, 2004	49.88	50.26	49.88	50.21
41	AMEX	VB	Mon, Mar 29, 2004	49.35	49.73	49.35	49.51
40	AMEX	VB	Fri, Mar 26, 2004	48.85	49.12	48.85	48.97
39	AMEX	VB	Thu, Mar 25, 2004	48.19	48.67	48.19	48.64
38	AMEX	VB	Wed, Mar 24, 2004	48.15	48.15	47.75	48.04
37	AMEX	VB	Tue, Mar 23, 2004	48.29	48.36	47.80	48.12
36	AMEX	VB	Mon, Mar 22, 2004	48.55	48.55	47.86	47.90
35	AMEX	VB	Fri, Mar 19, 2004	49.10	49.13	48.93	48.93
34	AMEX	VB	Thu, Mar 18, 2004	49.25	49.25	48.83	48.95
33	AMEX	VB	Wed, Mar 17, 2004	48.94	49.45	48.94	49.45
32	AMEX	VB	Tue, Mar 16, 2004	49.00	49.00	48.30	48.55
31	AMEX	VB	Mon, Mar 15, 2004	49.35	49.48	48.47	48.47
30	AMEX	VB	Fri, Mar 12, 2004	48.94	49.37	48.94	49.34
29	AMEX	VB	Thu, Mar 11, 2004	49.10	49.47	48.75	48.75
28	AMEX	VB	Wed, Mar 10, 2004	50.18	50.25	49.00	49.00
27	AMEX	VB	Tue, Mar 9, 2004	50.52	50.52	49.98	49.98
26	AMEX	VB	Mon, Mar 8, 2004	51.34	51.40	50.49	50.59
25	AMEX	VB	Fri, Mar 5, 2004	50.69	51.24	50.69	51.24
24	AMEX	VB	Thu, Mar 4, 2004	50.49	50.84	50.49	50.80
23	AMEX	VB	Wed, Mar 3, 2004	50.32	50.55	50.00	50.55
22	AMEX	VB	Tue, Mar 2, 2004	50.77	50.77	50.50	50.60
21	AMEX	VB	Mon, Mar 1, 2004	49.95	50.49	49.95	50.49
20	AMEX	VB	Fri, Feb 27, 2004	49.75	50.00	49.69	50.00
19	AMEX	VB	Thu, Feb 26, 2004	49.10	49.63	49.10	49.50
18	AMEX	VB	Wed, Feb 25, 2004	48.70	48.95	48.70	48.95
17	AMEX	VB	Tue, Feb 24, 2004	48.54	48.89	48.25	48.68
16	AMEX	VB	Mon, Feb 23, 2004	49.45	49.45	48.58	48.58
15	AMEX	VB	Fri, Feb 20, 2004	49.55	49.65	49.05	49.44
14	AMEX	VB	Thu, Feb 19, 2004	50.65	50.65	50.20	50.20
13	AMEX	VB	Wed, Feb 18, 2004	50.54	50.54	50.25	50.30
12	AMEX	VB	Tue, Feb 17, 2004	50.15	50.35	50.15	50.35
11	AMEX	VB	Fri, Feb 13, 2004	50.50	50.50	49.80	49.80
10	AMEX	VB	Thu, Feb 12, 2004	50.48	50.65	50.30	50.30
9	AMEX	VB	Wed, Feb 11, 2004	50.08	50.55	50.04	50.55
8	AMEX	VB	Tue, Feb 10, 2004	49.65	49.97	49.60	49.97
7	AMEX	VB	Mon, Feb 9, 2004	49.70	49.87	49.69	49.69
6	AMEX	VB	Fri, Feb 6, 2004	48.48	49.35	48.48	49.35
5	AMEX	VB	Thu, Feb 5, 2004	48.39	48.49	48.10	48.20
4	AMEX	VB	Wed, Feb 4, 2004	48.83	48.83	48.05	48.05
3	AMEX	VB	Tue, Feb 3, 2004	49.15	49.25	49.07	49.07
2	AMEX	VB	Mon, Feb 2, 2004	49.25	49.60	49.10	49.20
1	AMEX	VB	Fri, Jan 30, 2004	48.87	49.10	48.80	49.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Small-Cap ETF AMEX:VB 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