State of NJ- Department of the Treasury - Division of Purchase & Property

Governor Chris Christie • Lt.Governor Kim Guadagno

NJ Contract Fuel and Gas Prices

#4 & #6 Fuel Oil - September 2004 to Present

Date	#4 - 0.3% Hess	#6 - 0.3% Hess	#6 - 0.5% Hess	#6 - 1.0% Hess
01/25/2016	0.00	60.00	0.00	0.00
01/22/2016	0.00	59.00	0.00	0.00
01/21/2016	0.00	57.25	0.00	0.00
01/20/2016	0.00	60.15	0.00	0.00
01/19/2016	0.00	61.65	0.00	0.00
01/18/2016	0.00	63.40	0.00	0.00
01/15/2016	0.00	64.90	0.00	0.00
01/14/2016	0.00	65.90	0.00	0.00
01/13/2016	0.00	65.90	0.00	0.00
01/12/2016	0.00	66.65	0.00	0.00
01/11/2016	0.00	67.90	0.00	0.00
01/08/2016	0.00	68.40	0.00	0.00
01/07/2016	0.00	68.90	0.00	0.00
01/06/2016	0.00	71.65	0.00	0.00
01/05/2016	0.00	72.90	0.00	0.00
01/04/2016	0.00	72.90	0.00	0.00
01/01/2016	0.00	72.15	0.00	0.00
12/31/2015	0.00	72.15	0.00	0.00
12/30/2015	0.00	73.40	0.00	0.00
12/29/2015	0.00	73.40	0.00	0.00
12/28/2015	0.00	73.65	0.00	0.00
12/25/2015	0.00	73.90	0.00	0.00
12/24/2015	0.00	73.90	0.00	0.00
12/23/2015	0.00	73.40	0.00	0.00
12/22/2015	0.00	73.40	0.00	0.00
12/21/2015	0.00	78.40	0.00	0.00
12/18/2015	0.00	78.65	0.00	0.00
12/17/2015	0.00	79.15	0.00	0.00
12/16/2015	0.00	80.90	0.00	0.00
12/15/2015	0.00	80.15	0.00	0.00
12/14/2015	0.00	79.40	0.00	0.00
12/11/2015	0.00	80.90	0.00	0.00
12/10/2015	0.00	81.65	0.00	0.00
12/09/2015	0.00	82.00	0.00	0.00
12/08/2015	0.00	82.00	0.00	0.00
12/07/2015	0.00	84.75	0.00	0.00
12/04/2015	0.00	87.25	0.00	0.00
12/03/2015	0.00	87.50	0.00	0.00
12/02/2015	0.00	88.75	0.00	0.00
12/01/2015	0.00	89.00	0.00	0.00
11/30/2015	0.00	89.00	0.00	0.00
11/27/2015	0.00	90.00	0.00	0.00
11/26/2015	0.00	90.75	0.00	0.00
11/25/2015	0.00	90.75	0.00	0.00
11/24/2015	0.00	90.75	0.00	0.00
11/23/2015	0.00	89.75	0.00	0.00
11/20/2015	0.00	89.75	0.00	0.00
11/19/2015	0.00	89.75	0.00	0.00
11/18/2015	0.00	89.75	0.00	0.00
11/17/2015	0.00	89.75	0.00	0.00
11/16/2015	0.00	89.75	0.00	0.00
11/13/2015	0.00	90.75	0.00	0.00
11/12/2015	0.00	91.75	0.00	0.00
11/11/2015	0.00	94.50	0.00	0.00
11/10/2015	0.00	94.50	0.00	0.00
11/09/2015	0.00	94.90	0.00	0.00
11/06/2015	0.00	94.90	0.00	0.00
11/05/2015	0.00	95.40	0.00	0.00
11/04/2015	0.00	96.65	0.00	0.00
11/03/2015	0.00	94.90	0.00	0.00
11/02/2015	0.00	94.90	0.00	0.00
10/30/2015	0.00	94.40	0.00	0.00
10/29/2015	0.00	94.40	0.00	0.00
10/28/2015	0.00	91.65	0.00	0.00
10/27/2015	0.00	91.90	0.00	0.00
10/26/2015	0.00	92.40	0.00	0.00
10/23/2015	0.00	93.15	0.00	0.00
10/22/2015	0.00	93.15	0.00	0.00
10/21/2015	0.00	93.65	0.00	0.00
10/20/2015	0.00	93.65	0.00	0.00
10/19/2015	0.00	95.15	0.00	0.00
10/16/2015	0.00	95.90	0.00	0.00
10/15/2015	0.00	95.90	0.00	0.00
10/14/2015	0.00	95.90	0.00	0.00
10/13/2015	0.00	96.40	0.00	0.00
10/12/2015	0.00	98.40	0.00	0.00
10/09/2015	0.00	98.40	0.00	0.00
10/08/2015	0.00	96.65	0.00	0.00
10/07/2015	0.00	96.65	0.00	0.00
10/06/2015	0.00	93.90	0.00	0.00
10/05/2015	0.00	93.90	0.00	0.00
10/02/2015	0.00	92.40	0.00	0.00
10/01/2015	0.00	92.40	0.00	0.00
09/30/2015	0.00	91.15	0.00	0.00
09/29/2015	0.00	90.40	0.00	0.00
09/28/2015	0.00	91.15	0.00	0.00
09/25/2015	0.00	91.15	0.00	0.00
09/24/2015	0.00	91.15	0.00	0.00
09/23/2015	0.00	92.90	0.00	0.00
09/22/2015	0.00	92.90	0.00	0.00
09/21/2015	0.00	92.90	0.00	0.00
09/18/2015	0.00	92.90	0.00	0.00
09/17/2015	0.00	93.90	0.00	0.00
09/16/2015	0.00	91.40	0.00	0.00
09/15/2015	0.00	90.40	0.00	0.00
09/14/2015	0.00	90.90	0.00	0.00
09/11/2015	0.00	90.90	0.00	0.00
09/10/2015	0.00	90.90	0.00	0.00
09/09/2015	0.00	92.40	0.00	0.00
09/08/2015	0.00	92.40	0.00	0.00
09/07/2015	0.00	92.40	0.00	0.00
09/04/2015	0.00	92.40	0.00	0.00
09/03/2015	0.00	91.90	0.00	0.00
09/02/2015	0.00	91.15	0.00	0.00
09/01/2015	0.00	94.65	0.00	0.00
08/31/2015	0.00	92.65	0.00	0.00
08/28/2015	0.00	90.65	0.00	0.00
08/27/2015	0.00	86.90	0.00	0.00
08/26/2015	0.00	85.40	0.00	0.00
08/25/2015	0.00	84.65	0.00	0.00
08/24/2015	0.00	85.65	0.00	0.00
08/21/2015	0.00	86.90	0.00	0.00
08/20/2015	0.00	88.90	0.00	0.00
08/19/2015	0.00	89.90	0.00	0.00
08/18/2015	0.00	89.90	0.00	0.00
08/17/2015	0.00	89.90	0.00	0.00
08/14/2015	0.00	89.90	0.00	0.00
08/13/2015	0.00	90.90	0.00	0.00
08/12/2015	0.00	90.90	0.00	0.00
08/11/2015	0.00	91.90	0.00	0.00
08/10/2015	0.00	91.90	0.00	0.00
08/07/2015	0.00	92.40	0.00	0.00
08/06/2015	0.00	92.40	0.00	0.00
08/05/2015	0.00	93.00	0.00	0.00
08/04/2015	0.00	92.50	0.00	0.00
08/03/2015	0.00	94.25	0.00	0.00
07/31/2015	0.00	95.25	0.00	0.00
07/30/2015	0.00	95.25	0.00	0.00
07/29/2015	0.00	95.25	0.00	0.00
07/28/2015	0.00	95.25	0.00	0.00
07/27/2015	0.00	95.75	0.00	0.00
07/24/2015	0.00	96.25	0.00	0.00
07/23/2015	0.00	96.25	0.00	0.00
07/22/2015	0.00	97.75	0.00	0.00
07/21/2015	0.00	97.75	0.00	0.00
07/20/2015	0.00	97.75	0.00	0.00
07/17/2015	0.00	97.75	0.00	0.00
07/16/2015	0.00	96.75	0.00	0.00
07/15/2015	0.00	96.75	0.00	0.00
07/14/2015	0.00	96.75	0.00	0.00
07/13/2015	0.00	97.00	0.00	0.00
07/10/2015	0.00	97.00	0.00	0.00
07/09/2015	0.00	96.00	0.00	0.00
07/08/2015	0.00	95.00	0.00	0.00
07/07/2015	0.00	95.00	0.00	0.00
07/06/2015	0.00	99.00	0.00	0.00
07/03/2015	0.00	99.00	0.00	0.00
07/02/2015	0.00	99.00	0.00	0.00
07/01/2015	0.00	99.00	0.00	0.00
06/30/2015	0.00	98.00	0.00	0.00
06/29/2015	0.00	99.00	0.00	0.00
06/26/2015	0.00	99.00	0.00	0.00
06/25/2015	0.00	99.00	0.00	0.00
06/24/2015	0.00	99.90	0.00	0.00
06/23/2015	0.00	99.90	0.00	0.00
06/22/2015	0.00	99.40	0.00	0.00
06/19/2015	0.00	97.40	0.00	0.00
06/18/2015	0.00	98.40	0.00	0.00
06/17/2015	0.00	98.40	0.00	0.00
06/16/2015	0.00	98.40	0.00	0.00
06/15/2015	0.00	98.40	0.00	0.00
06/12/2015	0.00	99.90	0.00	0.00
06/11/2015	0.00	100.90	0.00	0.00
06/10/2015	0.00	100.90	0.00	0.00
06/09/2015	0.00	98.40	0.00	0.00
06/08/2015	0.00	98.40	0.00	0.00
06/05/2015	0.00	98.40	0.00	0.00
06/04/2015	0.00	99.40	0.00	0.00
06/03/2015	0.00	101.40	0.00	0.00
06/02/2015	0.00	101.40	0.00	0.00
06/01/2015	0.00	101.40	0.00	0.00
05/29/2015	0.00	99.40	0.00	0.00
05/28/2015	0.00	99.40	0.00	0.00
05/27/2015	0.00	99.90	0.00	0.00
05/26/2015	0.00	101.40	0.00	0.00
05/25/2015	0.00	102.90	0.00	0.00
05/22/2015	0.00	102.90	0.00	0.00
05/21/2015	0.00	102.90	0.00	0.00
05/20/2015	0.00	101.90	0.00	0.00
05/19/2015	0.00	102.90	0.00	0.00
05/18/2015	0.00	103.90	0.00	0.00
05/15/2015	0.00	103.90	0.00	0.00
05/14/2015	0.00	106.90	0.00	0.00
05/13/2015	0.00	106.90	0.00	0.00
05/12/2015	0.00	105.40	0.00	0.00
05/11/2015	0.00	105.90	0.00	0.00
05/08/2015	0.00	105.90	0.00	0.00
05/07/2015	0.00	107.90	0.00	0.00
05/06/2015	0.00	107.90	0.00	0.00
05/05/2015	0.00	107.90	0.00	0.00
05/04/2015	0.00	104.90	0.00	0.00
05/01/2015	0.00	104.90	0.00	0.00
04/30/2015	0.00	103.90	0.00	0.00
04/29/2015	0.00	102.40	0.00	0.00
04/28/2015	0.00	102.40	0.00	0.00
04/27/2015	0.00	102.40	0.00	0.00
04/24/2015	0.00	103.15	0.00	0.00
04/23/2015	0.00	101.65	0.00	0.00
04/22/2015	0.00	102.15	0.00	0.00
04/21/2015	0.00	102.90	0.00	0.00
04/20/2015	0.00	102.40	0.00	0.00
04/17/2015	0.00	103.40	0.00	0.00
04/16/2015	0.00	104.40	0.00	0.00
04/15/2015	0.00	102.40	0.00	0.00
04/14/2015	0.00	101.15	0.00	0.00
04/13/2015	0.00	101.00	0.00	0.00
04/10/2015	0.00	100.00	0.00	0.00
04/09/2015	0.00	99.75	0.00	0.00
04/08/2015	0.00	102.25	0.00	0.00
04/07/2015	0.00	100.75	0.00	0.00
04/06/2015	0.00	97.75	0.00	0.00
04/03/2015	0.00	95.75	0.00	0.00
04/02/2015	0.00	96.75	0.00	0.00
04/01/2015	0.00	95.75	0.00	0.00
03/31/2015	0.00	96.75	0.00	0.00
03/30/2015	0.00	95.75	0.00	0.00
03/27/2015	0.00	95.75	0.00	0.00
03/26/2015	0.00	94.75	0.00	0.00
03/25/2015	0.00	94.25	0.00	0.00
03/24/2015	0.00	94.25	0.00	0.00
03/23/2015	0.00	94.75	0.00	0.00
03/20/2015	0.00	94.75	0.00	0.00
03/19/2015	0.00	95.75	0.00	0.00
03/18/2015	0.00	94.75	0.00	0.00
03/17/2015	0.00	95.75	0.00	0.00
03/16/2015	0.00	98.75	0.00	0.00
03/13/2015	0.00	100.75	0.00	0.00
03/12/2015	0.00	101.75	0.00	0.00
03/11/2015	0.00	105.75	0.00	0.00
03/10/2015	0.00	106.75	0.00	0.00
03/09/2015	0.00	107.75	0.00	0.00
03/06/2015	0.00	108.75	0.00	0.00
03/05/2015	0.00	109.75	0.00	0.00
03/04/2015	0.00	111.75	0.00	0.00
03/03/2015	0.00	110.75	0.00	0.00
03/02/2015	0.00	115.75	0.00	0.00
02/27/2015	0.00	113.75	0.00	0.00
02/26/2015	0.00	112.75	0.00	0.00
02/25/2015	0.00	109.25	0.00	0.00
02/24/2015	0.00	112.75	0.00	0.00
02/23/2015	0.00	107.75	0.00	0.00
02/20/2015	0.00	102.75	0.00	0.00
02/19/2015	0.00	101.25	0.00	0.00
02/18/2015	0.00	101.75	0.00	0.00
02/17/2015	0.00	101.00	0.00	0.00
02/16/2015	0.00	101.00	0.00	0.00
02/13/2015	0.00	99.00	0.00	0.00
02/12/2015	0.00	95.00	0.00	0.00
02/11/2015	0.00	95.50	0.00	0.00
02/10/2015	0.00	97.00	0.00	0.00
02/09/2015	0.00	95.50	0.00	0.00
02/06/2015	0.00	94.00	0.00	0.00
02/05/2015	0.00	92.00	0.00	0.00
02/04/2015	0.00	95.00	0.00	0.00
02/03/2015	0.00	92.50	0.00	0.00
02/02/2015	0.00	89.50	0.00	0.00
01/30/2015	0.00	86.50	0.00	0.00
01/29/2015	0.00	87.00	0.00	0.00
01/28/2015	0.00	87.00	0.00	0.00
01/27/2015	0.00	86.25	0.00	0.00
01/26/2015	0.00	86.75	0.00	0.00
01/23/2015	0.00	87.25	0.00	0.00
01/22/2015	0.00	88.25	0.00	0.00
01/21/2015	0.00	88.25	0.00	0.00
01/20/2015	0.00	90.25	0.00	0.00
01/19/2015	0.00	90.25	0.00	0.00
01/16/2015	0.00	89.25	0.00	0.00
01/15/2015	0.00	90.25	0.00	0.00
01/14/2015	0.00	88.25	0.00	0.00
01/13/2015	0.00	89.25	0.00	0.00
01/12/2015	0.00	91.25	0.00	0.00
01/09/2015	0.00	92.25	0.00	0.00
01/08/2015	0.00	91.00	0.00	0.00
01/07/2015	0.00	91.00	0.00	0.00
01/06/2015	0.00	91.00	0.00	0.00
01/05/2015	0.00	92.00	0.00	0.00
01/02/2015	0.00	93.25	0.00	0.00
01/01/2015	0.00	93.75	0.00	0.00
12/31/2014	0.00	93.75	0.00	0.00
12/30/2014	0.00	93.75	0.00	0.00
12/29/2014	0.00	94.75	0.00	0.00
12/26/2014	0.00	96.75	0.00	0.00
12/25/2014	0.00	96.75	0.00	0.00
12/24/2014	0.00	98.75	0.00	0.00
12/23/2014	0.00	97.25	0.00	0.00
12/22/2014	0.00	98.75	0.00	0.00
12/19/2014	0.00	98.00	0.00	0.00
12/18/2014	0.00	99.25	0.00	0.00
12/17/2014	0.00	97.75	0.00	0.00
12/16/2014	0.00	99.25	0.00	0.00
12/15/2014	0.00	101.25	0.00	0.00
12/12/2014	0.00	102.25	0.00	0.00
12/11/2014	0.00	103.25	0.00	0.00
12/10/2014	0.00	104.25	0.00	0.00
12/09/2014	0.00	105.50	0.00	0.00
12/08/2014	0.00	107.50	0.00	0.00
12/05/2014	0.00	108.50	0.00	0.00
12/04/2014	0.00	109.50	0.00	0.00
12/03/2014	0.00	111.50	0.00	0.00
12/02/2014	0.00	116.50	0.00	0.00
12/01/2014	0.00	116.50	0.00	0.00
11/28/2014	0.00	118.50	0.00	0.00
11/27/2014	0.00	118.50	0.00	0.00
11/26/2014	0.00	118.50	0.00	0.00
11/25/2014	0.00	119.50	0.00	0.00
11/24/2014	0.00	119.50	0.00	0.00
11/21/2014	0.00	118.75	0.00	0.00
11/20/2014	0.00	118.75	0.00	0.00
11/19/2014	0.00	118.75	0.00	0.00
11/18/2014	0.00	118.75	0.00	0.00
11/17/2014	0.00	119.00	0.00	0.00
11/14/2014	0.00	119.00	0.00	0.00
11/13/2014	0.00	120.25	0.00	0.00
11/12/2014	0.00	121.00	0.00	0.00
11/11/2014	0.00	121.00	0.00	0.00
11/10/2014	0.00	122.25	0.00	0.00
11/07/2014	0.00	121.25	0.00	0.00
11/06/2014	0.00	121.25	0.00	0.00
11/05/2014	0.00	121.50	0.00	0.00
11/04/2014	0.00	122.50	0.00	0.00
11/03/2014	0.00	124.00	0.00	0.00
10/31/2014	0.00	123.50	0.00	0.00
10/30/2014	0.00	124.25	0.00	0.00
10/29/2014	0.00	122.25	0.00	0.00
10/28/2014	0.00	121.75	0.00	0.00
10/27/2014	0.00	122.75	0.00	0.00
10/24/2014	0.00	123.50	0.00	0.00
10/23/2014	0.00	122.50	0.00	0.00
10/22/2014	0.00	123.00	0.00	0.00
10/21/2014	0.00	121.50	0.00	0.00
10/20/2014	0.00	122.00	0.00	0.00
10/17/2014	0.00	121.00	0.00	0.00
10/16/2014	0.00	119.00	0.00	0.00
10/15/2014	0.00	119.50	0.00	0.00
10/14/2014	0.00	120.50	0.00	0.00
10/13/2014	0.00	120.75	0.00	0.00
10/10/2014	0.00	120.75	0.00	0.00
10/09/2014	0.00	121.75	0.00	0.00
10/08/2014	0.00	122.25	0.00	0.00
10/07/2014	0.00	122.75	0.00	0.00
10/06/2014	0.00	122.25	0.00	0.00
10/03/2014	0.00	123.25	0.00	0.00
10/02/2014	0.00	124.00	0.00	0.00
10/01/2014	0.00	123.66	0.00	0.00
09/30/2014	0.00	125.66	0.00	0.00
09/29/2014	0.00	125.16	0.00	0.00
09/26/2014	0.00	124.66	0.00	0.00
09/25/2014	0.00	124.16	0.00	0.00
09/24/2014	0.00	123.66	0.00	0.00
09/23/2014	0.00	123.16	0.00	0.00
09/22/2014	0.00	124.16	0.00	0.00
09/19/2014	0.00	124.16	0.00	0.00
09/18/2014	0.00	125.66	0.00	0.00
09/17/2014	0.00	125.66	0.00	0.00
09/16/2014	0.00	125.16	0.00	0.00
09/15/2014	0.00	124.66	0.00	0.00
09/12/2014	0.00	125.41	0.00	0.00
09/11/2014	0.00	124.66	0.00	0.00
09/10/2014	0.00	125.66	0.00	0.00
09/09/2014	0.00	126.66	0.00	0.00
09/08/2014	0.00	127.16	0.00	0.00
09/05/2014	0.00	127.91	0.00	0.00
09/04/2014	0.00	129.16	0.00	0.00
09/03/2014	0.00	126.16	0.00	0.00
09/02/2014	0.00	128.16	0.00	0.00
09/01/2014	0.00	127.66	0.00	0.00
08/29/2014	0.00	127.66	0.00	0.00
08/28/2014	0.00	128.08	0.00	0.00
08/27/2014	0.00	128.50	0.00	0.00
08/26/2014	0.00	128.08	0.00	0.00
08/25/2014	0.00	127.58	0.00	0.00
08/22/2014	0.00	128.08	0.00	0.00
08/21/2014	0.00	127.58	0.00	0.00
08/20/2014	0.00	127.08	0.00	0.00
08/19/2014	0.00	126.58	0.00	0.00
08/18/2014	0.00	128.58	0.00	0.00
08/15/2014	0.00	127.83	0.00	0.00
08/14/2014	0.00	129.83	0.00	0.00
08/13/2014	0.00	128.33	0.00	0.00
08/12/2014	0.00	129.08	0.00	0.00
08/11/2014	0.00	129.58	0.00	0.00
08/08/2014	0.00	129.08	0.00	0.00
08/07/2014	0.00	128.66	0.00	0.00
08/06/2014	0.00	127.16	0.00	0.00
08/05/2014	0.00	128.16	0.00	0.00
08/04/2014	0.00	128.41	0.00	0.00
08/01/2014	0.00	130.16	0.00	0.00
07/31/2014	0.00	130.58	0.00	0.00
07/30/2014	0.00	130.16	0.00	0.00
07/29/2014	0.00	129.41	0.00	0.00
07/28/2014	0.00	130.16	0.00	0.00
07/25/2014	0.00	128.91	0.00	0.00
07/24/2014	0.00	128.16	0.00	0.00
07/23/2014	0.00	127.31	0.00	0.00
07/22/2014	0.00	126.31	0.00	0.00
07/21/2014	0.00	125.06	0.00	0.00
07/18/2014	0.00	125.81	0.00	0.00
07/17/2014	0.00	125.81	0.00	0.00
07/16/2014	0.00	126.81	0.00	0.00
07/15/2014	0.00	126.81	0.00	0.00
07/14/2014	0.00	126.81	0.00	0.00
07/11/2014	0.00	127.81	0.00	0.00
07/10/2014	0.00	127.81	0.00	0.00
07/09/2014	0.00	127.81	0.00	0.00
07/08/2014	0.00	128.11	0.00	0.00
07/07/2014	0.00	128.61	0.00	0.00
07/04/2014	0.00	128.91	0.00	0.00
07/03/2014	0.00	128.91	0.00	0.00
07/02/2014	0.00	129.91	0.00	0.00
07/01/2014	0.00	131.41	0.00	0.00
06/30/2014	0.00	131.41	0.00	0.00
06/27/2014	0.00	131.91	0.00	0.00
06/26/2014	0.00	131.91	0.00	0.00
06/25/2014	0.00	131.91	0.00	0.00
06/24/2014	0.00	131.91	0.00	0.00
06/23/2014	0.00	132.66	0.00	0.00
06/20/2014	0.00	132.66	0.00	0.00
06/19/2014	0.00	131.66	0.00	0.00
06/18/2014	0.00	130.41	0.00	0.00
06/17/2014	0.00	129.91	0.00	0.00
06/16/2014	0.00	128.91	0.00	0.00
06/13/2014	0.00	129.75	0.00	0.00
06/12/2014	0.00	125.75	0.00	0.00
06/11/2014	0.00	125.75	0.00	0.00
06/10/2014	0.00	125.75	0.00	0.00
06/09/2014	0.00	124.75	0.00	0.00
06/06/2014	0.00	124.75	0.00	0.00
06/05/2014	0.00	124.00	0.00	0.00
06/04/2014	0.00	124.75	0.00	0.00
06/03/2014	0.00	125.25	0.00	0.00
06/02/2014	0.00	125.25	0.00	0.00
05/30/2014	0.00	126.00	0.00	0.00
05/29/2014	0.00	126.00	0.00	0.00
05/28/2014	0.00	126.00	0.00	0.00
05/27/2014	0.00	129.00	0.00	0.00
05/26/2014	0.00	129.00	0.00	0.00
05/23/2014	0.00	129.00	0.00	0.00
05/22/2014	0.00	129.00	0.00	0.00
05/21/2014	0.00	129.00	0.00	0.00
05/20/2014	0.00	129.00	0.00	0.00
05/19/2014	0.00	130.00	0.00	0.00
05/16/2014	0.00	130.00	0.00	0.00
05/15/2014	0.00	130.00	0.00	0.00
05/14/2014	0.00	129.25	0.00	0.00
05/13/2014	0.00	128.25	0.00	0.00
05/12/2014	0.00	127.50	0.00	0.00
05/09/2014	0.00	127.50	0.00	0.00
05/08/2014	0.00	127.50	0.00	0.00
05/07/2014	0.00	127.50	0.00	0.00
05/06/2014	0.00	127.50	0.00	0.00
05/05/2014	0.00	127.50	0.00	0.00
05/02/2014	0.00	126.50	0.00	0.00
05/01/2014	0.00	126.50	0.00	0.00
04/30/2014	0.00	130.50	0.00	0.00
04/29/2014	0.00	130.50	0.00	0.00
04/28/2014	0.00	133.00	0.00	0.00
04/25/2014	0.00	133.00	0.00	0.00
04/24/2014	0.00	133.00	0.00	0.00
04/23/2014	0.00	133.00	0.00	0.00
04/22/2014	0.00	134.50	0.00	0.00
04/21/2014	0.00	134.50	0.00	0.00
04/18/2014	0.00	134.50	0.00	0.00
04/17/2014	0.00	134.50	0.00	0.00
04/16/2014	0.00	133.50	0.00	0.00
04/15/2014	0.00	133.50	0.00	0.00
04/14/2014	0.00	131.50	0.00	0.00
04/11/2014	0.00	131.50	0.00	0.00
04/10/2014	0.00	131.50	0.00	0.00
04/09/2014	0.00	131.50	0.00	0.00
04/08/2014	0.00	131.50	0.00	0.00
04/07/2014	0.00	134.00	0.00	0.00
04/04/2014	0.00	134.00	0.00	0.00
04/03/2014	0.00	134.00	0.00	0.00
04/02/2014	0.00	135.00	0.00	0.00
04/01/2014	0.00	137.00	0.00	0.00
03/31/2014	0.00	138.00	0.00	0.00
03/28/2014	0.00	137.00	0.00	0.00
03/27/2014	0.00	135.50	0.00	0.00
03/26/2014	0.00	135.50	0.00	0.00
03/25/2014	0.00	135.50	0.00	0.00
03/24/2014	0.00	135.50	0.00	0.00
03/21/2014	0.00	135.50	0.00	0.00
03/20/2014	0.00	132.50	0.00	0.00
03/19/2014	0.00	135.50	0.00	0.00
03/18/2014	0.00	135.50	0.00	0.00
03/17/2014	0.00	135.50	0.00	0.00
03/14/2014	0.00	135.50	0.00	0.00
03/13/2014	0.00	135.50	0.00	0.00
03/12/2014	0.00	144.50	0.00	0.00
03/11/2014	0.00	152.50	0.00	0.00
03/10/2014	0.00	161.50	0.00	0.00
03/07/2014	0.00	161.50	0.00	0.00
03/06/2014	0.00	163.50	0.00	0.00
03/05/2014	0.00	167.50	0.00	0.00
03/04/2014	0.00	169.50	0.00	0.00
03/03/2014	0.00	181.50	0.00	0.00
02/28/2014	0.00	180.50	0.00	0.00
02/27/2014	0.00	180.50	0.00	0.00
02/26/2014	0.00	180.40	0.00	0.00
02/25/2014	0.00	182.15	0.00	0.00
02/24/2014	0.00	185.35	0.00	0.00
02/21/2014	0.00	193.30	0.00	0.00
02/20/2014	0.00	190.35	0.00	0.00
02/19/2014	0.00	203.87	0.00	0.00
02/18/2014	0.00	194.62	0.00	0.00
02/17/2014	0.00	194.62	0.00	0.00
02/14/2014	0.00	189.67	0.00	0.00
02/13/2014	0.00	189.67	0.00	0.00
02/12/2014	0.00	189.67	0.00	0.00
02/11/2014	0.00	186.67	0.00	0.00
02/10/2014	0.00	202.17	0.00	0.00
02/07/2014	0.00	198.27	0.00	0.00
02/06/2014	144.00	198.27	129.00	0.00
02/05/2014	144.00	197.22	129.00	0.00
02/04/2014	144.00	197.22	129.00	0.00
02/03/2014	144.00	193.22	129.00	0.00
01/31/2014	144.00	185.22	129.00	0.00
01/30/2014	144.00	182.17	129.00	0.00
01/29/2014	144.00	184.37	129.00	0.00
01/28/2014	144.00	191.37	129.00	0.00
01/27/2014	144.00	186.87	129.00	0.00
01/24/2014	144.00	173.87	129.00	0.00
01/23/2014	144.00	169.82	129.00	0.00
01/22/2014	144.00	169.32	129.00	0.00
01/21/2014	144.00	165.27	129.00	0.00
01/20/2014	144.00	165.27	129.00	0.00
01/17/2014	144.00	161.22	129.00	0.00
01/16/2014	144.00	160.73	129.00	0.00
01/15/2014	144.00	156.68	129.00	0.00
01/14/2014	144.00	157.88	129.00	0.00
01/13/2014	144.00	157.13	129.00	0.00
01/10/2014	144.00	154.43	129.00	0.00
01/09/2014	144.00	154.68	129.00	0.00
01/08/2014	133.50	155.18	121.25	0.00
01/07/2014	133.50	153.13	121.25	0.00
01/06/2014	135.50	153.63	121.25	0.00
01/03/2014	133.50	156.38	121.25	0.00
01/02/2014	133.50	160.88	121.25	0.00
01/01/2014	133.50	158.38	121.25	0.00
12/31/2013	133.50	158.38	121.25	0.00
12/30/2013	133.50	162.07	121.25	0.00
12/27/2013	133.50	159.57	121.25	0.00
12/26/2013	133.50	157.82	121.25	0.00
12/25/2013	133.50	156.07	121.25	0.00
12/24/2013	133.50	156.07	121.25	0.00
12/23/2013	133.50	154.32	121.25	0.00
12/20/2013	133.50	149.30	121.25	0.00
12/19/2013	133.50	147.05	121.25	0.00
12/18/2013	135.50	142.00	121.25	0.00
12/17/2013	133.50	143.25	121.25	0.00
12/16/2013	133.50	141.75	121.25	0.00
12/13/2013	133.50	141.94	121.25	0.00
12/12/2013	133.50	145.94	121.25	0.00
12/11/2013	133.50	145.31	121.25	0.00
12/10/2013	133.50	144.89	121.25	0.00
12/09/2013	133.50	144.89	121.25	0.00
12/06/2013	133.50	144.89	121.25	0.00
12/05/2013	133.50	144.39	121.25	0.00
12/04/2013	133.50	143.39	121.25	0.00
12/03/2013	133.50	140.89	121.25	0.00
12/02/2013	133.50	138.89	121.25	0.00
11/29/2013	133.50	139.89	121.25	0.00
11/28/2013	133.50	139.89	121.25	0.00
11/27/2013	133.50	139.89	121.25	0.00
11/26/2013	133.50	139.89	121.25	0.00
11/25/2013	133.50	140.14	121.25	0.00
11/22/2013	137.83	136.82	124.13	0.00
11/21/2013	139.20	134.50	127.00	0.00
11/20/2013	139.20	134.50	127.00	0.00
11/19/2013	139.20	134.50	127.00	0.00
11/18/2013	139.20	134.50	127.00	0.00
11/15/2013	139.20	134.50	127.00	0.00
11/14/2013	139.20	134.50	127.00	0.00
11/13/2013	138.70	134.00	126.50	0.00
11/12/2013	138.70	134.00	126.50	0.00
11/11/2013	137.95	133.25	125.75	0.00
11/08/2013	136.95	132.25	124.75	0.00
11/07/2013	137.45	132.75	125.25	0.00
11/06/2013	135.45	131.25	123.75	0.00
11/05/2013	135.95	131.75	124.25	0.00
11/04/2013	133.95	129.75	122.25	0.00
11/01/2013	135.95	131.00	123.50	0.00
10/31/2013	136.45	131.50	124.00	0.00
10/30/2013	135.45	130.50	123.00	0.00
10/29/2013	135.95	131.00	123.50	0.00
10/28/2013	135.95	131.00	123.50	0.00
10/25/2013	135.95	131.00	123.50	0.00
10/24/2013	135.95	131.00	123.50	0.00
10/23/2013	137.95	132.00	124.50	0.00
10/22/2013	137.45	131.50	124.00	0.00
10/21/2013	137.45	131.50	124.00	0.00
10/18/2013	135.95	127.50	120.00	0.00
10/17/2013	136.45	128.00	120.50	0.00
10/16/2013	134.70	124.60	118.75	0.00
10/15/2013	134.70	124.60	118.75	0.00
10/14/2013	133.45	123.35	117.50	0.00
10/11/2013	133.95	123.85	118.00	0.00
10/10/2013	132.45	122.85	117.00	0.00
10/09/2013	132.95	123.35	117.50	0.00
10/08/2013	133.95	124.35	118.50	0.00
10/07/2013	133.45	123.85	118.00	0.00
10/04/2013	133.45	123.85	118.00	0.00
10/03/2013	133.95	124.35	118.50	0.00
10/02/2013	132.95	123.35	117.50	0.00
10/01/2013	133.45	123.85	118.00	0.00
09/30/2013	133.45	123.85	118.00	0.00
09/27/2013	132.95	123.35	117.50	0.00
09/26/2013	131.45	121.85	116.00	0.00
09/25/2013	131.70	122.10	116.25	0.00
09/24/2013	131.45	121.85	116.00	0.00
09/23/2013	132.45	122.35	116.50	0.00
09/20/2013	133.70	123.60	117.75	0.00
09/19/2013	134.95	124.60	118.75	0.00
09/18/2013	132.95	122.85	117.00	0.00
09/17/2013	134.45	123.85	118.00	0.00
09/16/2013	135.70	124.85	119.00	0.00
09/13/2013	135.70	124.85	119.00	0.00
09/12/2013	134.20	123.85	118.00	0.00
09/11/2013	134.20	123.85	118.00	0.00
09/10/2013	135.20	124.60	118.75	0.00
09/09/2013	136.70	125.60	119.75	0.00
09/06/2013	136.20	125.10	119.25	0.00
09/05/2013	135.20	124.60	118.75	0.00
09/04/2013	135.70	0.00	125.10	119.25
09/03/2013	135.70	125.10	119.25	0.00
08/30/2013	136.20	125.60	119.75	0.00
08/29/2013	137.20	126.60	120.75	0.00
08/28/2013	137.20	126.60	120.75	0.00
08/27/2013	135.20	124.60	118.75	0.00
08/26/2013	135.20	124.60	118.75	0.00
08/23/2013	135.20	124.60	119.25	0.00
08/22/2013	135.20	124.60	119.25	0.00
08/21/2013	135.20	124.60	118.75	0.00
08/20/2013	135.20	124.60	118.75	0.00
08/19/2013	135.70	125.10	119.25	0.00
08/16/2013	135.70	125.10	119.25	0.00
08/15/2013	135.70	125.10	119.25	0.00
08/14/2013	135.70	125.10	119.25	0.00
08/13/2013	134.70	124.35	118.50	0.00
08/12/2013	133.95	123.60	117.75	0.00
08/09/2013	132.70	122.35	116.50	0.00
08/08/2013	132.70	122.35	116.50	0.00
08/07/2013	133.20	122.85	117.00	0.00
08/06/2013	134.20	123.85	118.00	0.00
08/05/2013	134.70	124.35	118.50	0.00
08/02/2013	135.20	124.85	119.00	0.00
08/01/2013	134.20	123.85	118.00	0.00
07/31/2013	133.20	123.10	117.25	0.00
07/30/2013	133.70	123.60	117.75	0.00
07/29/2013	133.70	123.60	117.75	0.00
07/26/2013	133.70	123.60	117.75	0.00
07/25/2013	133.95	123.85	118.00	0.00
07/24/2013	133.95	123.85	118.00	0.00
07/23/2013	133.95	123.85	118.00	0.00
07/22/2013	133.95	123.85	118.00	0.00
07/19/2013	134.45	124.35	118.50	0.00
07/18/2013	133.95	124.35	118.50	0.00
07/17/2013	133.20	123.60	117.75	0.00
07/16/2013	132.70	123.10	117.25	0.00
07/15/2013	132.70	123.10	117.25	0.00
07/12/2013	131.95	122.60	116.75	0.00
07/11/2013	131.95	122.60	116.75	0.00
07/10/2013	131.95	122.60	116.75	0.00
07/09/2013	129.70	120.60	114.75	0.00
07/08/2013	129.70	121.10	115.25	0.00
07/05/2013	129.70	121.10	115.25	0.00
07/04/2013	128.20	121.10	115.25	0.00
07/03/2013	128.20	121.10	115.25	0.00
07/02/2013	128.20	121.10	115.25	0.00
07/01/2013	128.20	121.10	115.25	0.00
06/28/2013	129.20	121.60	115.75	0.00
06/27/2013	130.20	121.60	115.75	0.00
06/26/2013	130.20	121.60	115.75	0.00
06/25/2013	130.70	122.10	116.75	0.00
06/24/2013	130.70	122.10	116.25	0.00
06/21/2013	131.70	122.85	117.00	0.00
06/20/2013	134.45	125.60	119.75	0.00
06/19/2013	134.45	125.60	119.75	0.00
06/18/2013	134.45	125.60	119.75	0.00
06/17/2013	134.95	126.10	120.25	0.00
06/14/2013	134.35	125.50	119.65	0.00
06/13/2013	133.35	124.75	118.90	0.00
06/12/2013	132.85	124.25	118.40	0.00
06/11/2013	134.10	125.50	119.65	0.00
06/10/2013	134.10	126.00	120.15	0.00
06/07/2013	133.60	125.50	119.65	0.00
06/06/2013	133.60	125.50	119.65	0.00
06/05/2013	133.60	125.50	119.65	0.00
06/04/2013	133.60	125.50	119.65	0.00
06/03/2013	132.10	124.00	118.15	0.00
05/31/2013	132.85	124.75	118.90	0.00
05/30/2013	132.85	124.75	118.90	0.00
05/29/2013	134.60	126.50	120.65	0.00
05/28/2013	133.60	125.50	119.65	0.00
05/27/2013	133.60	125.50	119.65	0.00
05/24/2013	133.60	125.50	119.65	0.00
05/23/2013	133.60	125.50	119.65	0.00
05/22/2013	135.10	127.00	121.15	0.00
05/21/2013	136.10	128.00	122.15	0.00
05/20/2013	137.10	129.00	123.15	0.00
05/17/2013	137.10	129.00	123.15	0.00
05/16/2013	137.60	129.50	123.65	0.00
05/15/2013	138.35	130.25	124.40	0.00
05/14/2013	138.85	130.75	124.90	0.00
05/13/2013	140.35	132.25	126.40	0.00
05/10/2013	142.10	134.00	128.15	0.00
05/09/2013	142.10	134.00	128.15	0.00
05/08/2013	142.10	134.00	128.15	0.00
05/07/2013	152.60	134.50	128.65	0.00
05/06/2013	142.60	134.50	128.65	0.00
05/03/2013	142.60	134.50	128.65	0.00
05/02/2013	140.10	132.00	126.15	0.00
05/01/2013	142.60	134.50	128.65	0.00
04/30/2013	144.60	136.50	130.65	0.00
04/29/2013	145.10	137.00	131.15	0.00
04/26/2013	146.60	138.00	132.15	0.00
04/25/2013	146.60	138.00	132.15	0.00
04/24/2013	146.60	138.00	132.15	0.00
04/23/2013	148.10	139.50	133.65	0.00
04/22/2013	149.10	140.05	134.65	0.00
04/19/2013	149.85	141.25	135.40	0.00
04/18/2013	147.85	139.75	133.90	0.00
04/17/2013	150.35	141.75	135.90	0.00
04/16/2013	150.85	142.25	136.40	0.00
04/15/2013	152.85	144.00	138.15	0.00
04/12/2013	153.35	145.00	139.15	0.00
04/11/2013	154.35	145.50	139.65	0.00
04/10/2013	154.85	146.00	140.15	0.00
04/09/2013	153.85	145.00	139.15	0.00
04/08/2013	153.35	145.00	139.15	0.00
04/05/2013	154.60	146.00	140.15	0.00
04/04/2013	154.60	146.00	140.15	0.00
04/03/2013	157.60	149.00	143.15	0.00
04/02/2013	158.10	149.50	143.65	0.00
04/01/2013	157.10	148.75	142.90	0.00
03/29/2013	157.10	148.75	142.90	0.00
03/28/2013	157.10	148.75	143.40	0.00
03/27/2013	155.60	148.75	142.90	0.00
03/26/2013	155.60	147.75	141.90	0.00
03/25/2013	155.60	147.75	141.90	0.00
03/22/2013	155.60	147.75	141.90	0.00
03/21/2013	156.60	148.75	142.90	0.00
03/20/2013	157.10	149.25	143.40	0.00
03/19/2013	157.10	149.25	143.40	0.00
03/18/2013	155.85	148.00	142.15	0.00
03/15/2013	155.85	148.00	142.15	0.00
03/14/2013	155.10	147.25	141.40	0.00
03/13/2013	156.10	148.75	142.40	0.00
03/12/2013	157.10	149.75	143.40	0.00
03/11/2013	159.10	151.75	145.40	0.00
03/08/2013	159.10	151.75	145.40	0.00
03/07/2013	159.10	151.75	145.40	0.00
03/06/2013	160.10	152.75	146.40	0.00
03/05/2013	158.60	151.25	144.90	0.00
03/04/2013	159.10	151.75	145.40	0.00
03/01/2013	160.10	152.75	146.40	0.00
02/28/2013	162.60	154.75	148.40	0.00
02/27/2013	163.30	155.25	148.90	0.00
02/26/2013	165.60	157.75	150.40	0.00
02/25/2013	166.60	158.75	151.40	0.00
02/22/2013	166.10	158.25	150.90	0.00
02/21/2013	168.60	160.75	152.90	0.00
02/20/2013	170.60	162.75	154.90	0.00
02/19/2013	172.10	163.75	155.90	0.00
02/18/2013	172.60	164.25	156.40	0.00
02/15/2013	172.60	164.25	156.40	0.00
02/14/2013	172.60	164.25	156.40	0.00
02/13/2013	172.60	164.25	156.40	0.00
02/12/2013	170.85	162.25	154.90	0.00
02/11/2013	170.85	161.75	154.40	0.00
02/08/2013	169.35	160.25	152.90	0.00
02/07/2013	168.60	159.50	152.15	0.00
02/06/2013	166.60	157.50	150.15	0.00
02/05/2013	164.60	155.50	148.15	0.00
02/04/2013	165.60	156.50	149.15	0.00
02/01/2013	164.10	155.00	147.65	0.00
01/31/2013	156.10	151.00	143.65	0.00
01/30/2013	156.10	151.00	143.65	0.00
01/29/2013	158.60	149.50	142.15	0.00
01/28/2013	158.60	149.00	141.65	0.00
01/25/2013	156.10	146.10	139.15	0.00
01/24/2013	154.60	145.00	137.65	0.00
01/23/2013	153.85	144.25	136.90	0.00
01/22/2013	152.85	143.25	136.40	0.00
01/21/2013	152.85	143.25	136.40	0.00
01/18/2013	151.60	142.25	135.40	0.00
01/17/2013	149.85	140.50	133.65	0.00
01/16/2013	149.35	140.00	133.15	0.00
01/15/2013	151.35	141.00	134.15	0.00
01/14/2013	150.10	140.00	133.15	0.00
01/11/2013	151.10	140.50	133.65	0.00
01/10/2013	151.60	140.50	133.65	0.00
01/09/2013	151.60	140.50	133.65	0.00
01/08/2013	151.10	140.00	133.15	0.00
01/07/2013	146.10	137.25	132.65	0.00
01/04/2013	146.10	137.25	132.65	0.00
01/03/2013	146.10	137.25	123.40	0.00
01/02/2013	146.10	135.50	128.65	0.00
01/01/2013	146.10	135.50	128.65	0.00
12/31/2012	146.10	135.50	128.65	0.00
12/28/2012	146.10	135.50	128.65	0.00
12/27/2012	146.10	135.50	128.65	0.00
12/26/2012	144.10	133.50	127.15	0.00
12/25/2012	144.10	133.50	127.15	0.00
12/24/2012	144.10	133.50	127.15	0.00
12/21/2012	144.60	134.00	127.15	0.00
12/20/2012	144.60	134.00	127.15	0.00
12/19/2012	143.60	133.00	126.15	0.00
12/18/2012	142.10	132.00	125.15	0.00
12/17/2012	142.10	132.00	125.15	0.00
12/14/2012	141.00	130.90	124.05	0.00
12/13/2012	142.75	132.65	125.80	0.00
12/12/2012	141.25	131.15	124.30	0.00
12/11/2012	140.75	130.65	123.80	0.00
12/10/2012	140.75	130.65	123.80	0.00
12/07/2012	142.25	130.65	123.80	0.00
12/06/2012	143.75	132.15	125.30	0.00
12/05/2012	144.75	133.15	126.30	0.00
12/04/2012	145.75	134.15	127.30	0.00
12/03/2012	145.25	133.65	126.80	0.00
11/30/2012	145.25	133.65	126.80	0.00
11/29/2012	144.25	133.15	126.30	0.00
11/28/2012	144.25	133.65	126.80	0.00
11/27/2012	144.25	134.65	127.80	0.00
11/26/2012	144.25	134.65	127.50	0.00
11/23/2012	143.95	134.35	127.50	0.00
11/22/2012	143.95	134.35	127.50	0.00
11/21/2012	143.95	134.35	127.50	0.00
11/20/2012	145.30	135.85	129.00	0.00
11/19/2012	143.70	134.35	127.50	0.00
11/16/2012	143.70	134.35	127.50	0.00
11/15/2012	143.70	134.35	127.50	0.00
11/14/2012	143.20	133.85	127.00	0.00
11/13/2012	143.95	135.35	128.50	0.00
11/12/2012	143.95	135.35	128.50	0.00
11/09/2012	141.95	134.35	127.50	0.00
11/08/2012	142.95	134.35	127.50	0.00
11/07/2012	146.70	138.10	131.25	0.00
11/06/2012	146.70	138.10	131.25	0.00
11/05/2012	146.20	138.10	131.25	0.00
11/02/2012	148.70	141.10	134.25	0.00
11/01/2012	147.70	140.10	133.25	0.00
10/31/2012	147.70	140.10	133.25	0.00
10/30/2012	147.70	140.10	133.25	0.00
10/29/2012	147.70	140.10	133.75	0.00
10/26/2012	146.20	139.10	132.75	0.00
10/25/2012	145.20	138.10	131.25	0.00
10/24/2012	145.20	138.10	131.25	0.00
10/23/2012	145.20	138.60	131.75	0.00
10/22/2012	144.95	138.10	131.25	0.00
10/19/2012	145.95	139.10	132.25	0.00
10/18/2012	144.95	139.10	132.25	0.00
10/17/2012	144.95	139.10	132.25	0.00
10/16/2012	145.45	139.60	132.75	0.00
10/15/2012	145.95	140.10	133.25	0.00
10/12/2012	146.95	140.85	134.00	0.00
10/11/2012	145.45	139.85	133.00	0.00
10/10/2012	145.45	139.85	133.00	0.00
10/09/2012	142.95	137.85	131.00	0.00
10/08/2012	142.95	137.85	131.00	0.00
10/05/2012	143.95	138.85	132.00	0.00
10/04/2012	140.45	135.35	128.50	0.00
10/03/2012	142.70	137.60	130.75	0.00
10/02/2012	143.30	138.20	131.35	0.00
10/01/2012	143.55	138.45	131.60	0.00
09/28/2012	143.05	137.95	131.10	0.00
09/27/2012	141.55	136.45	129.60	0.00
09/26/2012	142.05	136.95	130.10	0.00
09/25/2012	142.05	136.45	129.60	0.00
09/24/2012	143.30	137.70	130.85	0.00
09/21/2012	142.55	137.20	130.35	0.00
09/20/2012	140.55	135.70	128.85	0.00
09/19/2012	143.05	138.20	131.35	0.00
09/18/2012	145.05	140.20	133.35	0.00
09/17/2012	147.05	142.20	135.35	0.00
09/14/2012	146.20	141.45	134.60	0.00
09/13/2012	145.20	140.05	133.60	0.00
09/12/2012	144.70	139.95	133.10	0.00
09/11/2012	143.95	139.20	132.35	0.00
09/10/2012	143.45	138.70	131.85	0.00
09/07/2012	142.45	137.70	130.85	0.00
09/06/2012	142.45	137.70	130.85	0.00
09/05/2012	143.20	138.45	131.60	0.00
09/04/2012	143.20	138.45	131.60	0.00
09/03/2012	141.70	136.95	130.10	0.00
08/31/2012	141.70	136.95	130.10	0.00
08/30/2012	141.20	136.45	129.60	0.00
08/29/2012	140.70	135.95	129.10	0.00
08/28/2012	140.20	135.45	128.60	0.00
08/27/2012	140.20	135.45	128.60	0.00
08/24/2012	140.95	136.20	129.35	0.00
08/23/2012	141.30	136.55	129.70	0.00
08/22/2012	141.30	136.55	129.70	0.00
08/21/2012	140.55	135.80	128.95	0.00
08/20/2012	140.80	136.05	129.20	0.00
08/17/2012	140.80	136.05	129.20	0.00
08/16/2012	139.80	135.55	128.70	0.00
08/15/2012	137.80	133.55	126.70	0.00
08/14/2012	136.80	132.55	125.70	0.00
08/13/2012	136.05	131.80	124.95	0.00
08/10/2012	136.05	131.80	122.85	0.00
08/09/2012	134.55	130.80	120.95	0.00
08/08/2012	134.55	130.80	120.95	0.00
08/07/2012	132.55	129.05	119.20	0.00
08/06/2012	132.05	128.55	118.70	0.00
08/03/2012	129.05	126.05	116.20	0.00
08/02/2012	130.05	127.05	117.20	0.00
08/01/2012	130.05	127.05	117.20	0.00
07/31/2012	132.05	128.80	118.95	0.00
07/30/2012	132.05	128.80	118.95	0.00
07/27/2012	131.30	128.05	118.20	0.00
07/26/2012	133.30	130.05	120.20	0.00
07/25/2012	132.30	129.05	119.20	0.00
07/24/2012	132.30	129.05	119.20	0.00
07/23/2012	134.80	131.55	121.70	0.00
07/20/2012	135.30	132.55	122.20	0.00
07/19/2012	133.30	130.55	120.70	0.00
07/18/2012	132.30	139.55	119.70	0.00
07/17/2012	132.80	130.05	120.20	0.00
07/16/2012	131.30	128.55	118.70	0.00
07/13/2012	130.05	127.30	117.45	0.00
07/12/2012	129.30	126.55	116.70	0.00
07/11/2012	127.30	124.55	114.70	0.00
07/10/2012	128.30	125.55	115.70	0.00
07/09/2012	128.30	125.55	115.70	0.00
07/06/2012	130.30	127.55	117.70	0.00
07/05/2012	130.30	127.55	117.70	0.00
07/04/2012	127.30	124.55	114.70	0.00
07/03/2012	127.30	124.55	114.70	0.00
07/02/2012	127.30	124.55	114.70	0.00
06/29/2012	121.80	119.55	109.70	0.00
06/28/2012	123.30	121.05	111.20	0.00
06/27/2012	122.90	120.05	110.70	0.00
06/26/2012	121.30	119.05	109.20	0.00
06/25/2012	121.30	119.05	109.20	0.00
06/22/2012	120.55	118.30	108.45	0.00
06/21/2012	123.05	120.80	110.95	0.00
06/20/2012	125.55	123.30	113.45	0.00
06/19/2012	125.55	123.30	113.45	0.00
06/18/2012	126.55	124.30	114.45	0.00
06/15/2012	126.55	124.30	114.45	0.00
06/14/2012	125.30	123.05	113.20	0.00
06/13/2012	126.30	124.05	114.20	0.00
06/12/2012	126.30	124.05	114.20	0.00
06/11/2012	126.70	124.45	114.60	0.00
06/08/2012	126.70	124.45	114.60	0.00
06/07/2012	126.70	124.45	114.60	0.00
06/06/2012	124.70	122.45	112.60	0.00
06/05/2012	124.70	122.45	112.60	0.00
06/04/2012	124.70	122.45	112.60	0.00
06/01/2012	127.20	124.95	115.10	0.00
05/31/2012	128.95	126.70	116.85	0.00
05/30/2012	132.20	129.70	119.85	0.00
05/29/2012	132.10	130.20	120.35	0.00
05/28/2012	132.20	129.70	119.85	0.00
05/25/2012	132.20	129.70	119.85	0.00
05/24/2012	131.70	129.20	119.35	0.00
05/23/2012	134.20	131.70	121.85	0.00
05/22/2012	134.20	131.70	121.85	0.00
05/21/2012	133.20	130.70	120.85	0.00
05/18/2012	133.70	130.70	120.85	0.00
05/17/2012	135.70	132.70	122.85	0.00
05/16/2012	136.45	133.45	123.60	0.00
05/15/2012	136.45	133.45	123.60	0.00
05/14/2012	137.95	134.45	124.60	0.00
05/11/2012	139.45	135.95	126.10	0.00
05/10/2012	141.20	137.70	127.85	0.00
05/09/2012	143.20	139.70	129.85	0.00
05/08/2012	143.95	140.45	130.60	0.00
05/07/2012	143.95	140.45	130.60	0.00
05/04/2012	146.45	142.95	133.10	0.00
05/03/2012	148.45	144.95	135.10	0.00
05/02/2012	150.30	146.80	136.95	0.00
05/01/2012	150.30	146.80	136.95	0.00
04/30/2012	150.30	146.80	136.95	0.00
04/27/2012	151.80	149.30	138.45	0.00
04/26/2012	151.80	149.30	139.45	0.00
04/25/2012	151.80	149.30	139.45	0.00
04/24/2012	153.05	150.55	140.70	0.00
04/23/2012	155.05	152.55	142.70	0.00
04/20/2012	156.05	153.55	143.70	0.00
04/19/2012	156.05	153.55	143.70	0.00
04/18/2012	157.05	154.55	144.70	0.00
04/17/2012	158.05	155.55	145.70	0.00
04/16/2012	160.05	157.55	147.70	0.00
04/13/2012	161.05	158.55	148.70	0.00
04/12/2012	159.35	157.30	147.45	0.00
04/11/2012	158.85	156.80	146.95	0.00
04/10/2012	160.85	158.80	148.95	0.00
04/09/2012	161.10	159.55	149.70	0.00
04/06/2012	161.10	159.05	149.20	0.00
04/05/2012	161.10	159.05	149.20	0.00
04/04/2012	163.35	161.30	151.45	0.00
04/03/2012	164.35	162.30	152.45	0.00
04/02/2012	161.85	160.30	150.45	0.00
03/30/2012	161.10	159.55	149.70	0.00
03/29/2012	162.60	160.55	150.70	0.00
03/28/2012	163.35	161.30	151.45	0.00
03/27/2012	163.85	161.80	151.95	0.00
03/26/2012	163.35	161.30	151.45	0.00
03/23/2012	162.65	160.80	150.95	0.00
03/22/2012	163.85	161.55	151.70	0.00
03/21/2012	163.85	161.55	151.70	0.00
03/20/2012	164.85	162.55	152.70	0.00
03/19/2012	164.85	162.55	152.70	0.00
03/16/2012	162.35	160.30	150.45	0.00
03/15/2012	163.10	161.05	151.20	0.00
03/14/2012	164.35	162.30	152.45	0.00
03/13/2012	163.35	161.30	151.45	0.00
03/12/2012	163.35	161.30	151.45	0.00
03/09/2012	163.10	161.05	151.20	0.00
03/08/2012	165.10	163.05	153.20	0.00
03/07/2012	162.10	160.05	150.70	0.00
03/06/2012	162.10	160.05	150.70	0.00
03/05/2012	161.60	159.55	150.20	0.00
03/02/2012	163.85	161.55	152.20	0.00
03/01/2012	159.85	157.55	148.20	0.00
02/29/2012	159.35	157.05	147.70	0.00
02/28/2012	161.35	159.05	149.70	0.00
02/27/2012	161.85	159.55	150.20	0.00
02/24/2012	160.35	158.05	148.70	0.00
02/23/2012	159.35	157.05	147.70	0.00
02/22/2012	158.35	156.30	146.95	0.00
02/21/2012	157.60	155.55	146.20	0.00
02/20/2012	157.60	154.80	146.20	0.00
02/17/2012	157.60	154.80	146.20	0.00
02/16/2012	157.10	154.30	145.70	0.00
02/15/2012	156.60	153.80	145.20	0.00
02/14/2012	156.60	153.80	145.20	0.00
02/13/2012	156.60	153.80	145.20	0.00
02/10/2012	157.60	154.80	146.20	0.00
02/09/2012	156.60	153.80	145.20	0.00
02/08/2012	155.85	153.05	144.45	0.00
02/07/2012	155.85	153.05	144.45	0.00
02/06/2012	154.60	151.05	142.45	0.00
02/03/2012	151.60	149.55	140.95	0.00
02/02/2012	151.60	149.55	140.95	0.00
02/01/2012	150.10	148.05	139.45	0.00
01/31/2012	149.60	147.55	138.95	0.00
01/30/2012	149.60	146.55	138.95	0.00
01/27/2012	149.60	146.55	138.95	0.00
01/26/2012	148.85	146.05	138.45	0.00
01/25/2012	148.85	146.05	138.45	0.00
01/24/2012	148.85	146.05	138.45	0.00
01/23/2012	147.60	145.05	137.45	0.00
01/20/2012	148.10	145.55	137.95	0.00
01/19/2012	146.85	144.30	136.70	0.00
01/18/2012	146.85	144.30	136.70	0.00
01/17/2012	146.10	143.55	135.95	0.00
01/16/2012	146.10	143.55	135.95	0.00
01/13/2012	145.60	143.05	135.20	0.00
01/12/2012	146.10	143.55	136.20	0.00
01/11/2012	146.10	143.55	136.20	0.00
01/10/2012	143.85	141.30	135.70	0.00
01/09/2012	143.85	141.30	135.70	0.00
01/06/2012	144.85	142.30	136.70	0.00
01/05/2012	145.85	143.30	138.70	0.00
01/04/2012	145.85	142.80	138.70	0.00
01/03/2012	1401.35	138.30	134.20	0.00
01/02/2012	140.10	137.05	132.95	0.00
12/30/2011	140.10	137.05	132.95	0.00
12/29/2011	138.85	135.80	131.70	0.00
12/28/2011	140.10	137.05	132.95	0.00
12/27/2011	139.35	136.30	132.20	0.00
12/26/2011	139.35	136.30	132.20	0.00
12/23/2011	139.35	136.30	132.20	0.00
12/22/2011	139.35	136.30	132.20	0.00
12/21/2011	138.35	135.80	131.70	0.00
12/20/2011	134.85	132.30	128.20	0.00
12/19/2011	134.85	132.30	128.20	0.00
12/16/2011	134.85	132.30	128.20	0.00
12/15/2011	135.60	133.05	128.95	0.00
12/14/2011	139.60	137.05	132.95	0.00
12/13/2011	138.10	135.55	131.45	0.00
12/12/2011	139.35	136.80	132.70	0.00
12/09/2011	138.85	136.30	132.20	0.00
12/08/2011	139.85	137.30	133.20	0.00
12/07/2011	140.85	138.05	133.95	0.00
12/06/2011	140.85	138.05	133.95	0.00
12/05/2011	141.35	138.55	134.45	0.00
12/02/2011	140.35	137.55	133.45	0.00
12/01/2011	141.60	138.55	134.45	0.00
11/30/2011	142.10	139.05	134.95	0.00
11/29/2011	140.10	137.30	133.20	0.00
11/28/2011	138.60	135.80	131.70	0.00
11/25/2011	139.85	136.80	132.70	0.00
11/24/2011	139.85	136.80	132.70	0.00
11/23/2011	139.85	136.80	132.70	0.00
11/22/2011	137.85	134.80	130.70	0.00
11/21/2011	138.85	135.80	131.70	0.00
11/18/2011	140.10	136.55	132.45	0.00
11/17/2011	143.10	139.55	135.45	0.00
11/16/2011	144.60	140.80	136.70	0.00
11/15/2011	145.85	142.05	137.95	0.00
11/14/2011	146.85	143.05	138.95	0.00
11/11/2011	146.85	143.05	138.95	0.00
11/10/2011	146.35	143.05	138.95	0.00
11/09/2011	148.85	145.55	141.45	0.00
11/08/2011	148.85	145.55	141.45	0.00
11/07/2011	146.35	143.30	139.20	0.00
11/04/2011	145.10	142.05	138.20	0.00
11/03/2011	143.65	140.60	136.75	0.00
11/02/2011	142.65	139.60	135.75	0.00
11/01/2011	143.65	140.85	137.00	0.00
10/31/2011	144.65	141.85	138.00	0.00
10/28/2011	145.15	141.85	138.00	0.00
10/27/2011	142.15	139.60	135.75	0.00
10/26/2011	143.15	140.60	136.75	0.00
10/25/2011	143.90	141.35	137.50	0.00
10/24/2011	142.40	139.85	136.00	0.00
10/21/2011	140.90	138.35	134.50	0.00
10/20/2011	139.65	137.10	133.25	0.00
10/19/2011	141.90	139.10	135.25	0.00
10/18/2011	139.90	137.10	133.25	0.00
10/17/2011	141.65	138.85	135.00	0.00
10/14/2011	136.90	134.85	131.00	0.00
10/13/2011	137.40	135.60	131.75	0.00
10/12/2011	136.40	134.60	130.75	0.00
10/11/2011	134.65	132.85	129.00	0.00
10/10/2011	133.15	131.35	127.50	0.00
10/07/2011	133.15	131.85	127.50	0.00
10/06/2011	130.15	128.85	125.00	0.00
10/05/2011	127.40	126.35	121.90	0.00
10/04/2011	129.15	128.10	123.65	0.00
10/03/2011	129.65	128.10	125.00	0.00
09/30/2011	131.15	129.60	126.50	0.00
09/29/2011	132.65	131.10	128.00	0.00
09/28/2011	134.15	132.10	129.00	0.00
09/27/2011	131.65	130.10	127.00	0.00
09/26/2011	131.15	129.60	126.50	0.00
09/23/2011	131.90	130.10	127.00	0.00
09/22/2011	135.65	133.10	130.00	0.00
09/21/2011	136.40	133.85	130.75	0.00
09/20/2011	135.40	132.85	129.75	0.00
09/19/2011	137.40	134.85	131.75	0.00
09/16/2011	137.40	134.85	131.75	0.00
09/15/2011	134.40	132.35	129.25	0.00
09/14/2011	134.40	132.35	129.25	0.00
09/13/2011	134.40	131.35	128.25	0.00
09/12/2011	134.40	132.35	129.25	0.00
09/09/2011	136.65	134.35	131.25	0.00
09/08/2011	138.15	135.85	132.75	0.00
09/07/2011	135.40	133.10	130.00	0.00
09/06/2011	134.65	132.35	129.25	0.00
09/05/2011	136.15	133.85	130.75	0.00
09/02/2011	136.15	133.85	130.75	0.00
09/01/2011	136.90	134.60	131.50	0.00
08/31/2011	136.15	133.85	130.75	0.00
08/30/2011	134.15	132.10	129.00	0.00
08/29/2011	133.40	131.35	128.25	0.00
08/26/2011	132.40	130.35	127.25	0.00
08/25/2011	132.40	130.35	127.25	0.00
08/24/2011	131.90	129.85	126.75	0.00
08/23/2011	131.15	129.35	126.25	0.00
08/22/2011	130.65	129.35	126.25	0.00
08/19/2011	130.65	129.35	126.25	0.00
08/18/2011	133.65	131.85	128.75	0.00
08/17/2011	133.15	131.35	128.25	0.00
08/16/2011	134.65	133.85	128.25	0.00
08/15/2011	133.15	132.35	126.75	0.00
08/12/2011	133.15	132.35	124.75	0.00
08/11/2011	133.90	133.10	124.00	0.00
08/10/2011	135.40	131.10	122.00	0.00
08/09/2011	138.65	134.20	125.00	0.00
08/08/2011	142.90	138.10	129.00	0.00
08/05/2011	142.40	137.60	128.50	0.00
08/04/2011	146.40	141.60	132.50	0.00
08/03/2011	149.90	144.60	135.50	0.00
08/02/2011	151.40	145.60	136.50	0.00
08/01/2011	151.40	145.60	136.50	0.00
07/29/2011	152.00	146.10	137.00	0.00
07/28/2011	152.60	146.60	137.50	0.00
07/27/2011	154.35	147.60	138.50	0.00
07/26/2011	154.35	147.60	138.50	0.00
07/25/2011	155.60	148.60	139.50	0.00
07/22/2011	155.60	148.60	139.50	0.00
07/21/2011	155.60	148.60	139.50	0.00
07/20/2011	155.60	148.60	139.50	0.00
07/19/2011	155.60	148.60	139.50	0.00
07/18/2011	156.35	149.10	140.00	0.00
07/15/2011	154.85	147.60	138.50	0.00
07/14/2011	156.10	148.85	139.75	0.00
07/13/2011	155.10	147.85	138.75	0.00
07/12/2011	153.10	145.85	137.75	0.00
07/11/2011	151.10	143.85	135.75	0.00
07/08/2011	151.60	144.35	136.25	0.00
07/07/2011	148.60	141.35	133.25	0.00
07/06/2011	148.60	141.35	133.25	0.00
07/05/2011	148.60	141.35	133.25	0.00
07/04/2011	148.60	141.35	133.25	0.00
07/01/2011	148.60	141.35	133.25	0.00
06/30/2011	148.60	141.35	133.25	0.00
06/29/2011	146.10	139.35	131.25	0.00
06/28/2011	143.85	137.35	129.25	0.00
06/27/2011	143.85	137.35	129.25	0.00
06/24/2011	143.35	136.85	128.75	0.00
06/23/2011	146.35	139.85	131.75	0.00
06/22/2011	144.35	137.85	129.75	0.00
06/21/2011	144.35	137.85	129.75	0.00
06/20/2011	146.85	139.85	131.75	0.00
06/17/2011	146.85	139.85	131.75	0.00
06/16/2011	146.35	139.35	131.25	0.00
06/15/2011	149.85	142.85	134.75	0.00
06/14/2011	149.35	142.35	134.25	0.00
06/13/2011	150.35	143.35	135.25	0.00
06/10/2011	151.10	144.10	136.00	0.00
06/09/2011	148.35	141.35	133.25	0.00
06/08/2011	148.35	141.35	133.50	0.00
06/07/2011	146.35	129.85	131.75	0.00
06/06/2011	147.35	140.60	132.50	0.00
06/03/2011	147.35	140.60	132.50	0.00
06/02/2011	146.85	140.60	132.50	0.00
06/01/2011	148.85	142.35	144.75	0.00
05/31/2011	146.35	139.85	131.25	0.00
05/30/2011	147.35	140.85	132.25	0.00
05/27/2011	147.35	140.85	132.25	0.00
05/26/2011	147.35	140.85	132.25	0.00
05/25/2011	145.35	139.35	130.75	0.00
05/24/2011	141.85	136.35	127.75	0.00
05/23/2011	143.10	136.85	128.25	0.00
05/20/2011	142.10	135.85	127.25	0.00
05/19/2011	142.10	135.85	127.25	0.00
05/18/2011	141.10	134.85	126.75	0.00
05/17/2011	141.60	135.35	126.75	0.00
05/16/2011	144.10	137.35	128.75	0.00
05/13/2011	143.10	136.60	128.00	0.00
05/12/2011	143.10	136.60	128.00	0.00
05/11/2011	146.60	139.60	131.00	0.00
05/10/2011	145.35	138.85	130.25	0.00
05/09/2011	140.35	135.35	126.75	0.00
05/06/2011	141.35	136.35	127.75	0.00
05/05/2011	149.35	144.35	135.75	0.00
05/04/2011	152.10	147.10	137.00	0.00
05/03/2011	153.60	148.35	138.25	0.00
05/02/2011	154.35	149.10	139.00	0.00
04/29/2011	154.35	149.10	139.00	0.00
04/28/2011	154.10	148.85	138.75	0.00
04/27/2011	152.60	147.35	137.25	0.00
04/26/2011	153.10	147.85	137.75	0.00
04/25/2011	153.60	147.85	137.75	0.00
04/22/2011	153.60	147.85	137.75	0.00
04/21/2011	153.60	147.85	137.75	0.00
04/20/2011	152.35	146.85	136.75	0.00
04/19/2011	152.35	146.85	136.75	0.00
04/18/2011	153.85	148.35	138.25	0.00
04/15/2011	152.35	147.35	137.25	0.00
04/14/2011	153.10	147.85	137.75	0.00
04/13/2011	151.35	146.10	136.00	0.00
04/12/2011	153.35	147.60	137.50	0.00
04/11/2011	155.35	149.60	139.50	0.00
04/08/2011	152.60	147.60	137.50	0.00
04/07/2011	152.10	147.10	137.00	0.00
04/06/2011	152.10	147.10	137.00	0.00
04/05/2011	151.50	146.50	136.40	0.00
04/04/2011	149.50	144.50	134.40	0.00
04/01/2011	148.00	143.00	132.90	0.00
03/31/2011	145.75	140.75	130.65	0.00
03/30/2011	147.75	142.25	132.15	0.00
03/29/2011	146.55	143.05	132.95	0.00
03/28/2011	149.55	144.05	133.95	0.00
03/25/2011	150.05	144.50	134.45	0.00
03/24/2011	149.05	143.55	133.45	0.00
03/23/2011	149.05	143.55	133.55	0.00
03/22/2011	147.80	142.30	132.20	0.00
03/21/2011	146.80	141.30	131.20	0.00
03/18/2011	147.30	141.80	131.70	0.00
03/17/2011	145.80	140.80	130.70	0.00
03/16/2011	149.80	144.80	134.70	0.00
03/15/2011	152.30	147.30	137.20	0.00
03/14/2011	150.30	145.30	135.20	0.00
03/11/2011	149.05	144.05	133.95	0.00
03/10/2011	149.80	144.80	134.70	0.00
03/09/2011	147.30	142.35	132.20	0.00
03/08/2011	148.30	143.05	132.95	0.00
03/07/2011	147.05	141.80	131.70	0.00
03/04/2011	145.55	140.30	130.20	0.00
03/03/2011	146.30	141.05	130.95	0.00
03/02/2011	145.55	140.45	130.35	0.00
03/01/2011	142.55	137.95	127.85	0.00
02/28/2011	143.05	138.45	128.35	0.00
02/25/2011	141.80	137.70	127.60	0.00
02/24/2011	143.30	138.70	128.60	0.00
02/23/2011	139.80	135.70	125.60	0.00
02/22/2011	137.80	134.20	124.10	0.00
02/21/2011	136.30	132.70	122.60	0.00
02/18/2011	136.30	132.70	122.60	0.00
02/17/2011	137.05	133.20	123.10	0.00
02/16/2011	135.55	132.20	122.10	0.00
02/15/2011	136.30	132.95	122.85	0.00
02/14/2011	134.30	130.95	120.85	0.00
02/11/2011	134.30	130.45	120.35	0.00
02/10/2011	134.80	131.20	121.10	0.00
02/09/2011	134.05	129.70	119.60	0.00
02/08/2011	133.05	128.70	118.60	0.00
02/07/2011	133.05	128.70	118.60	0.00
02/04/2011	134.80	130.20	120.10	0.00
02/03/2011	134.30	129.70	119.60	0.00
02/02/2011	133.30	128.70	118.60	0.00
02/01/2011	131.30	126.70	117.60	0.00
01/31/2011	128.20	124.70	115.60	99.95
01/28/2011	127.05	123.20	114.10	99.95
01/27/2011	127.55	123.70	114.60	99.95
01/26/2011	125.05	121.95	112.85	99.95
01/25/2011	125.40	122.30	113.20	99.95
01/24/2011	123.40	119.65	110.55	99.95
01/21/2011	120.90	117.15	108.05	99.95
01/20/2011	121.65	117.90	108.80	99.95
01/19/2011	121.65	117.90	108.80	99.95
01/18/2011	122.65	118.90	109.80	99.95
01/17/2011	122.65	118.90	109.80	99.95
01/14/2011	122.15	118.40	109.30	99.45
01/13/2011	123.15	119.40	110.30	100.45
01/12/2011	122.65	118.90	109.80	99.95
01/11/2011	121.15	116.90	107.80	97.95
01/10/2011	119.65	115.40	106.05	96.45
01/07/2011	119.65	115.40	106.05	97.20
01/06/2011	120.00	116.40	107.05	97.95
01/05/2011	119.15	114.90	105.55	96.45
01/04/2011	121.15	116.40	107.05	97.95
01/03/2011	120.65	115.90	106.55	97.45
12/31/2010	120.40	115.65	106.30	97.20
12/30/2010	120.40	115.65	106.30	97.20
12/29/2010	119.90	115.15	106.05	97.20
12/28/2010	119.90	115.15	106.05	97.40
12/27/2010	119.40	114.65	105.55	96.70
12/24/2010	119.40	114.65	105.55	96.70
12/23/2010	119.40	114.65	105.55	96.70
12/22/2010	118.15	113.65	104.80	96.35
12/21/2010	117.65	113.65	104.80	96.35
12/20/2010	116.90	112.90	104.05	95.60
12/17/2010	116.40	112.40	103.55	95.10
12/16/2010	116.40	112.40	103.90	95.60
12/15/2010	115.40	111.40	103.40	95.10
12/14/2010	114.40	110.40	103.40	95.10
12/13/2010	114.40	110.40	103.40	95.10
12/10/2010	114.90	110.90	103.90	95.60
12/09/2010	114.90	110.90	103.90	95.60
12/08/2010	113.90	109.90	103.90	95.60
12/07/2010	113.90	109.90	103.90	95.60
12/06/2010	115.15	111.15	105.15	96.85
12/03/2010	113.15	109.15	103.15	95.85
12/02/2010	110.15	105.65	99.65	94.85
12/01/2010	106.65	102.15	97.15	92.35
11/30/2010	108.40	103.90	98.90	94.10
11/29/2010	105.90	101.40	96.40	92.35
11/26/2010	103.65	99.40	94.40	90.35
11/25/2010	103.65	99.40	94.40	90.35
11/24/2010	103.65	99.40	94.40	90.35
11/23/2010	104.15	99.90	94.90	90.85
11/22/2010	104.65	100.15	95.51	91.10
11/19/2010	104.65	99.65	94.65	91.10
11/18/2010	103.15	98.15	93.15	89.60
11/17/2010	104.65	99.65	94.65	91.10
11/16/2010	107.15	101.65	96.65	93.10
11/15/2010	107.15	101.65	96.65	93.10
11/12/2010	109.40	103.90	98.90	95.36
11/11/2010	108.15	102.65	98.40	94.85
11/10/2010	107.15	101.90	97.65	94.10
11/09/2010	107.15	101.90	97.65	94.10
11/08/2010	106.80	101.40	97.15	93.60
11/05/2010	105.55	100.15	96.15	92.60
11/04/2010	103.30	97.90	93.90	90.35
11/03/2010	102.05	96.90	92.90	89.35
11/02/2010	101.05	95.90	91.90	88.35
11/01/2010	100.05	95.15	91.15	87.60
10/29/2010	100.80	95.65	91.65	91.65
10/28/2010	100.30	95.15	91.15	87.60
10/27/2010	100.80	95.65	91.65	88.10
10/26/2010	100.05	95.15	91.15	87.60
10/25/2010	100.05	95.15	91.15	87.60
10/22/2010	98.80	94.15	90.15	86.60
10/21/2010	99.80	95.15	91.15	87.60
10/20/2010	97.30	92.90	88.90	85.35
10/19/2010	99.30	94.90	90.90	87.85
10/18/2010	97.05	93.15	89.15	86.35
10/15/2010	97.75	93.65	89.65	86.85
10/14/2010	98.50	94.40	90.40	87.60
10/13/2010	97.25	93.65	89.65	86.85
10/12/2010	97.75	94.15	90.15	87.35
10/11/2010	98.10	94.50	90.50	87.70
10/08/2010	97.60	94.00	90.00	87.20
10/07/2010	98.60	95.00	91.00	88.20
10/06/2010	98.10	94.50	90.50	87.70
10/05/2010	97.35	93.75	89.75	86.95
10/04/2010	97.35	93.75	89.75	86.95
10/01/2010	95.85	92.50	88.75	85.55
09/30/2010	94.10	91.00	87.25	84.05
09/29/2010	92.35	89.50	85.75	82.55
09/28/2010	92.60	89.75	86.00	82.60
09/27/2010	93.35	90.50	86.75	83.55
09/24/2010	92.85	90.00	86.25	83.05
09/23/2010	93.35	90.50	86.75	83.55
09/22/2010	93.35	90.50	86.75	83.55
09/21/2010	94.35	91.50	87.75	84.55
09/20/2010	92.85	90.25	86.50	83.30
09/17/2010	92.85	90.25	86.50	83.30
09/16/2010	93.85	91.00	87.25	84.05
09/15/2010	93.35	91.00	87.25	84.05
09/14/2010	93.35	90.50	86.75	83.55
09/13/2010	92.85	90.15	86.40	83.20
09/10/2010	92.10	89.40	85.65	82.45
09/09/2010	92.10	89.40	85.65	83.45
09/08/2010	92.10	89.40	85.65	83.45
09/07/2010	91.35	88.90	85.15	81.95
09/06/2010	92.35	89.65	85.90	82.70
09/03/2010	92.35	89.65	85.90	82.70
09/02/2010	91.85	89.15	85.40	82.20
09/01/2010	89.85	87.15	85.90	80.20
08/31/2010	92.35	89.65	85.90	82.70
08/30/2010	93.10	90.40	86.65	83.45
08/27/2010	91.10	88.40	84.65	81.45
08/26/2010	90.35	87.65	83.90	80.95
08/25/2010	89.10	86.40	82.65	79.70
08/24/2010	89.60	86.90	83.15	80.20
08/23/2010	90.10	87.40	83.65	80.70
08/20/2010	91.60	88.90	85.15	82.20
08/19/2010	92.10	89.40	85.65	82.70
08/18/2010	92.10	89.40	85.65	82.70
08/17/2010	90.60	87.90	84.65	81.70
08/16/2010	90.60	87.90	84.65	81.70
08/13/2010	90.60	87.40	84.15	82.20
08/12/2010	91.85	88.65	85.65	83.70
08/11/2010	94.10	90.15	87.15	85.20
08/10/2010	94.10	90.15	87.15	85.20
08/09/2010	93.60	89.65	86.65	84.70
08/06/2010	94.10	89.65	86.65	85.70
08/05/2010	94.85	90.15	87.15	85.70
08/04/2010	94.85	90.15	87.15	85.70
08/03/2010	93.35	88.90	85.90	84.45
08/02/2010	90.85	86.65	83.65	82.20
07/30/2010	89.85	85.65	82.65	81.20
07/29/2010	88.85	84.65	81.65	80.20
07/28/2010	89.35	85.15	82.15	80.70
07/27/2010	91.10	86.90	83.90	82.45
07/26/2010	91.90	86.90	83.90	82.45
07/23/2010	89.85	85.65	82.65	81.20
07/22/2010	89.85	85.15	82.15	80.70
07/21/2010	89.85	85.65	82.65	81.20
07/20/2010	89.10	84.90	81.90	80.95
07/19/2010	89.10	84.90	81.90	80.95
07/16/2010	89.85	85.65	82.65	81.70
07/15/2010	90.35	85.65	82.65	81.70
07/14/2010	90.35	85.65	82.65	81.70
07/13/2010	88.35	83.65	80.65	79.70
07/12/2010	89.60	84.65	81.65	80.70
07/09/2010	89.60	84.65	81.65	80.70
07/08/2010	88.35	83.40	80.40	79.45
07/07/2010	85.60	80.90	77.90	76.95
07/06/2010	84.85	80.15	77.15	76.20
07/05/2010	85.35	80.65	77.65	76.70
07/02/2010	85.35	80.65	77.65	76.70
07/01/2010	87.60	83.15	80.15	79.20
06/30/2010	87.60	83.15	80.15	79.20
06/29/2010	88.85	84.15	81.15	80.20
06/28/2010	89.10	84.40	81.40	80.45
06/25/2010	87.35	82.65	79.40	78.45
06/24/2010	87.35	82.65	79.40	78.45
06/23/2010	88.10	83.40	80.15	79.20
06/22/2010	88.60	83.90	80.65	79.70
06/21/2010	88.60	83.90	80.65	79.70
06/18/2010	88.10	83.40	80.15	79.20
06/17/2010	88.85	83.90	80.65	79.70
06/16/2010	87.85	83.15	79.90	78.95
06/15/2010	86.10	81.65	78.40	77.45
06/14/2010	86.10	81.65	78.40	77.45
06/11/2010	86.60	82.15	78.90	77.95
06/10/2010	86.10	82.15	78.90	77.95
06/09/2010	84.60	80.90	77.65	76.70
06/08/2010	84.60	80.90	77.65	76.70
06/07/2010	85.10	81.40	78.15	77.20
06/04/2010	87.60	83.40	80.15	79.20
06/03/2010	86.10	81.90	78.65	77.70
06/02/2010	84.85	80.90	77.65	76.70
06/01/2010	85.85	81.90	78.65	77.70
05/31/2010	85.85	81.90	78.65	77.70
05/28/2010	85.85	81.90	78.65	77.70
05/27/2010	83.60	79.90	76.65	75.70
05/26/2010	82.10	78.40	75.15	74.20
05/25/2010	83.10	79.40	76.15	75.20
05/24/2010	83.85	80.15	76.90	75.95
05/21/2010	84.85	81.15	77.90	76.95
05/20/2010	85.60	81.90	78.65	77.70
05/19/2010	86.45	82.65	79.40	78.45
05/18/2010	86.85	83.15	80.15	79.20
05/17/2010	89.35	85.65	82.65	81.70
05/14/2010	91.10	87.15	84.15	83.20
05/13/2010	92.60	88.65	85.65	84.70
05/12/2010	92.10	88.65	85.65	84.70
05/11/2010	92.60	89.15	86.15	85.20
05/10/2010	90.60	87.40	84.40	83.45
05/07/2010	90.85	87.65	84.40	83.70
05/06/2010	93.35	90.15	86.90	86.20
05/05/2010	95.60	92.15	88.90	88.20
05/04/2010	97.85	94.15	90.90	90.20
05/03/2010	97.25	93.35	90.30	89.60
04/30/2010	95.50	92.05	88.80	88.10
04/29/2010	94.50	91.05	87.80	87.10
04/28/2010	94.50	91.05	87.80	87.10
04/27/2010	96.00	92.30	89.05	88.35
04/26/2010	96.75	93.05	89.80	89.10
04/23/2010	96.00	92.30	88.80	88.10
04/22/2010	95.75	92.05	88.55	87.85
04/21/2010	94.75	91.30	87.80	87.10
04/20/2010	93.75	90.30	86.80	86.10
04/19/2010	94.35	90.80	87.30	86.60
04/16/2010	96.35	92.55	89.05	88.35
04/15/2010	96.35	92.55	89.05	88.35
04/14/2010	94.85	91.30	87.80	87.10
04/13/2010	94.85	91.30	87.80	87.10
04/12/2010	94.85	91.30	87.80	87.10
04/09/2010	94.75	91.30	87.80	87.10
04/08/2010	94.85	91.30	87.80	87.10
04/07/2010	95.85	92.80	89.05	88.35
04/06/2010	95.85	92.80	89.05	88.35
04/05/2010	94.85	91.80	88.05	87.35
04/02/2010	94.35	91.30	87.55	86.85
04/01/2010	94.35	91.30	87.55	86.85
03/31/2010	94.35	91.30	87.55	86.85
03/30/2010	94.35	91.30	87.55	86.85
03/29/2010	93.60	90.80	87.05	86.35
03/26/2010	94.10	91.55	87.30	86.85
03/25/2010	94.10	92.05	87.80	87.35
03/24/2010	95.60	93.55	89.30	88.85
03/23/2010	95.60	93.55	89.30	88.85
03/22/2010	95.15	93.05	88.80	88.35
03/19/2010	96.60	94.55	90.30	89.85
03/18/2010	97.60	95.30	91.05	90.60
03/17/2010	96.85	94.55	90.30	89.85
03/16/2010	95.35	93.30	89.05	88.60
03/15/2010	96.60	94.55	90.30	89.85
03/12/2010	97.35	95.30	91.05	90.60
03/11/2010	97.35	95.80	91.55	91.10
03/10/2010	97.35	95.80	91.55	91.10
03/09/2010	97.98	96.30	92.05	91.60
03/08/2010	97.85	96.30	92.05	91.60
03/05/2010	96.60	95.30	91.05	90.60
03/04/2010	97.60	96.05	91.80	91.35
03/03/2010	96.35	95.05	90.80	90.35
03/02/2010	94.60	93.80	89.55	89.10
03/01/2010	96.10	95.05	90.80	90.35
02/26/2010	95.60	94.55	90.30	89.85
02/25/2010	97.60	96.30	92.05	91.60
02/24/2010	97.10	95.80	91.55	91.10
02/23/2010	98.85	97.05	92.80	92.35
02/21/2010	98.85	97.05	92.80	92.35
02/19/2010	98.85	97.05	92.80	92.35
02/18/2010	97.35	95.80	91.55	91.10
02/17/2010	96.85	95.55	91.30	90.85
02/16/2010	95.10	94.05	89.80	89.35
02/15/2010	96.10	95.05	90.80	90.35
02/12/2010	96.10	95.05	90.80	90.35
02/11/2010	95.60	94.80	90.55	90.10
02/10/2010	94.85	94.05	89.80	89.35
02/09/2010	92.85	92.05	87.80	87.35
02/08/2010	92.10	91.30	87.05	86.60
02/05/2010	93.60	92.55	88.05	87.60
02/04/2010	96.10	94.80	90.30	89.85
02/03/2010	96.60	95.30	90.80	90.35
02/02/2010	94.10	93.05	88.55	88.10
02/01/2010	93.60	92.55	88.05	87.60
01/29/2010	94.35	93.30	88.80	88.35
01/28/2010	93.85	92.80	88.30	87.85
01/27/2010	93.85	92.80	88.30	87.85
01/26/2010	94.85	93.55	89.05	88.10
01/25/2010	93.85	92.55	88.05	87.10
01/22/2010	96.35	93.80	89.30	88.35
01/21/2010	97.85	95.80	91.30	90.35
01/20/2010	98.85	97.05	92.55	91.60
01/19/2010	98.10	96.30	91.80	90.50
01/18/2010	98.10	96.30	91.80	90.85
01/15/2010	98.85	96.65	92.15	91.20
01/14/2010	99.20	97.00	92.50	91.55
01/13/2010	100.45	98.25	93.75	92.55
01/12/2010	101.95	99.75	95.25	94.05
01/11/2010	101.95	99.75	95.25	94.05
01/08/2010	101.45	99.25	94.75	93.55
01/07/2010	101.45	99.25	94.75	93.55
01/06/2010	99.45	96.25	93.25	92.05
01/05/2010	98.70	95.75	92.75	91.55
01/04/2010	96.20	93.75	91.25	90.05
01/01/2010	95.70	93.25	91.25	90.05
12/31/2009	95.70	93.25	91.25	90.05
12/30/2009	95.70	93.25	91.25	90.05
12/29/2009	94.70	92.50	90.50	89.30
12/28/2009	93.45	91.50	89.50	88.30
12/25/2009	92.45	90.75	88.75	87.55
12/24/2009	92.45	90.75	88.75	87.55
12/23/2009	91.20	89.75	87.75	86.55
12/22/2009	91.20	89.75	87.75	86.55
12/21/2009	91.70	90.10	88.10	86.90
12/18/2009	90.70	89.10	88.10	86.90
12/17/2009	91.05	89.45	88.45	87.25
12/16/2009	89.30	88.20	87.20	86.00
12/15/2009	88.80	87.70	86.70	85.50
12/14/2009	88.80	87.70	86.70	85.50
12/11/2009	89.30	88.05	87.50	85.85
12/10/2009	89.55	88.30	87.30	86.35
12/09/2009	91.30	89.80	88.80	87.85
12/08/2009	92.05	90.55	89.55	88.60
12/07/2009	92.65	91.15	90.15	89.20
12/04/2009	92.30	90.50	89.50	89.20
12/03/2009	92.30	90.50	89.50	89.20
12/02/2009	93.55	91.75	90.75	90.45
12/01/2009	92.80	91.00	90.00	89.70
11/30/2009	91.55	90.00	89.00	88.70
11/27/2009	90.80	89.25	88.25	87.95
11/26/2009	90.80	89.25	88.25	87.95
11/25/2009	90.80	89.25	88.25	87.95
11/24/2009	91.15	89.25	88.25	87.95
11/23/2009	90.80	88.90	87.90	87.60
11/20/2009	91.30	88.90	87.90	87.60
11/19/2009	93.30	90.90	89.90	89.10
11/18/2009	92.95	90.55	89.55	88.60
11/17/2009	92.95	90.55	89.55	88.60
11/16/2009	91.45	89.05	88.05	86.35
11/13/2009	90.45	87.55	88.55	86.85
11/12/2009	92.45	89.30	90.30	88.60
11/11/2009	92.95	89.80	90.80	89.10
11/10/2009	92.45	89.30	90.30	89.10
11/09/2009	90.45	87.55	88.55	87.35
11/06/2009	92.45	89.30	90.30	89.10
11/05/2009	92.95	89.90	90.80	89.60
11/04/2009	91.95	88.80	89.80	88.60
11/03/2009	90.70	87.55	88.55	87.35
11/02/2009	89.70	86.90	87.90	86.35
10/30/2009	91.20	87.90	88.90	87.35
10/29/2009	88.95	85.90	86.90	85.35
10/28/2009	89.85	86.90	87.90	86.35
10/27/2009	90.30	87.25	88.25	86.70
10/26/2009	91.30	88.25	89.25	87.70
10/23/2009	91.80	88.75	89.75	88.20
10/22/2009	91.80	88.75	89.75	88.20
10/21/2009	89.80	86.50	87.75	86.20
10/20/2009	89.80	86.50	87.75	86.20
10/19/2009	88.30	85.25	86.50	84.95
10/16/2009	86.80	84.00	85.25	83.70
10/15/2009	84.30	82.00	83.25	81.70
10/14/2009	83.30	81.50	82.75	81.20
10/13/2009	83.30	81.00	82.25	80.70
10/12/2009	82.05	80.00	81.25	79.70
10/09/2009	82.05	80.00	81.25	79.70
10/08/2009	80.05	78.00	79.25	77.70
10/07/2009	80.05	78.00	79.60	78.45
10/06/2009	79.70	77.65	79.25	78.10
10/05/2009	79.70	77.65	79.25	78.10
10/02/2009	80.20	77.65	79.25	78.10
10/01/2009	80.85	78.15	79.25	78.10
09/30/2009	77.85	75.15	76.25	75.10
09/29/2009	77.85	75.15	76.25	75.10
09/28/2009	77.85	75.15	76.25	75.10
09/25/2009	77.85	75.15	76.25	75.10
09/24/2009	80.10	77.40	78.50	77.35
09/23/2009	83.35	79.40	80.50	79.35
09/22/2009	81.85	78.15	79.25	78.10
09/21/2009	84.35	80.65	81.75	80.60
09/18/2009	84.35	80.65	81.75	80.60
09/17/2009	83.85	80.65	81.75	80.60
09/16/2009	82.60	79.40	80.50	79.35
09/15/2009	80.85	77.65	78.75	77.60
09/14/2009	81.20	78.15	79.25	78.10
09/11/2009	83.45	80.40	81.50	80.35
09/10/2009	83.45	80.05	81.85	80.00
09/09/2009	83.45	80.05	81.85	80.00
09/08/2009	81.70	78.30	79.40	78.25
09/07/2009	81.70	78.30	79.40	78.25
09/04/2009	81.70	78.30	79.40	78.25
09/03/2009	82.45	79.05	80.15	79.00
09/02/2009	82.45	79.05	80.15	79.00
09/01/2009	84.45	80.30	81.40	80.25
08/31/2009	86.20	82.05	83.15	82.00
08/28/2009	86.20	82.05	83.15	82.00
08/27/2009	84.95	80.80	81.90	80.75
08/26/2009	85.95	81.80	82.90	81.75
08/25/2009	87.70	83.30	84.40	83.25
08/24/2009	86.95	82.80	83.90	82.50
08/21/2009	86.45	82.30	83.40	82.00
08/20/2009	87.45	82.80	83.90	83.00
08/19/2009	85.45	80.80	81.90	81.50
08/18/2009	83.95	79.35	80.40	79.50
08/17/2009	84.95	80.15	81.20	80.30
08/14/2009	85.70	80.90	82.20	81.55
08/13/2009	84.70	79.90	81.20	80.55
08/12/2009	84.70	79.10	80.40	79.75
08/11/2009	85.20	79.45	80.75	80.10
08/10/2009	85.20	79.45	80.75	80.10
08/07/2009	86.55	80.80	82.10	81.45
08/06/2009	86.55	80.10	81.40	80.75
08/05/2009	85.05	80.10	81.40	80.75
08/04/2009	85.05	80.10	81.40	80.75
08/03/2009	83.30	78.80	80.10	79.45
07/31/2009	81.80	77.80	78.60	78.45
07/30/2009	79.30	75.80	76.60	76.45
07/29/2009	81.80	77.80	78.60	78.45
07/28/2009	82.55	78.55	79.35	79.20
07/27/2009	82.55	78.55	79.35	79.20
07/24/2009	82.05	78.05	78.85	78.70
07/23/2009	80.05	77.05	77.60	77.45
07/22/2009	80.05	76.55	77.10	76.95
07/21/2009	80.05	76.55	76.60	76.30
07/20/2009	78.80	75.80	45.60	75.30
07/17/2009	77.20	74.20	74.00	73.70
07/16/2009	77.20	74.20	74.00	73.70
07/15/2009	73.70	70.70	70.50	70.20
07/14/2009	72.70	69.45	69.25	68.95
07/13/2009	73.70	70.25	69.90	69.60
07/10/2009	73.70	70.25	69.90	69.60
07/09/2009	74.30	70.75	70.40	70.10
07/08/2009	76.30	72.75	72.40	72.10
07/07/2009	78.30	74.75	74.40	75.60
07/06/2009	80.80	77.25	76.90	78.10
07/03/2009	82.30	78.75	78.40	79.60
07/02/2009	82.30	78.75	78.40	79.60
07/01/2009	82.30	78.75	78.40	79.60
06/30/2009	83.05	78.75	78.40	79.60
06/29/2009	82.05	77.25	76.90	78.10
06/26/2009	82.05	77.25	76.90	78.10
06/25/2009	81.05	75.65	75.30	76.50
06/24/2009	81.55	76.00	75.65	76.85
06/23/2009	79.70	74.15	73.90	75.25
06/22/2009	81.70	76.15	75.90	77.25
06/19/2009	82.45	76.15	75.90	77.25
06/18/2009	81.95	75.15	74.90	76.25
06/17/2009	81.95	75.15	74.90	76.25
06/16/2009	81.95	75.15	74.90	76.25
06/15/2009	82.95	76.65	76.40	77.75
06/12/2009	83.70	77.65	77.40	78.75
06/11/2009	83.20	77.65	77.40	78.45
06/10/2009	82.20	77.05	76.65	78.00
06/09/2009	81.70	77.05	76.15	77.50
06/08/2009	81.70	77.05	76.15	77.50
06/05/2009	81.70	77.05	76.15	77.50
06/04/2009	80.20	75.05	74.15	75.75
06/03/2009	78.70	73.55	72.65	74.50
06/02/2009	77.95	73.55	72.65	74.50
06/01/2009	75.45	71.55	70.65	72.50
05/29/2009	74.75	70.55	69.65	70.50
05/28/2009	72.45	68.30	67.90	68.85
05/27/2009	72.45	68.30	67.90	68.85
05/26/2009	71.70	67.55	67.15	67.10
05/25/2009	71.70	67.55	67.15	67.10
05/22/2009	71.70	67.55	67.15	67.10
05/21/2009	72.70	68.55	69.05	68.10
05/20/2009	70.70	67.05	66.65	66.60
05/19/2009	70.70	67.05	66.65	66.60
05/18/2009	68.45	65.05	64.65	64.60
05/15/2009	69.70	66.05	65.65	65.60
05/14/2009	69.70	66.05	65.65	65.60
05/13/2009	70.05	66.40	66.00	65.95
05/12/2009	70.05	66.40	66.00	65.95
05/11/2009	70.05	66.60	66.00	65.95
05/08/2009	68.05	64.60	64.00	63.95
05/07/2009	68.05	64.60	64.00	63.95
05/06/2009	66.80	63.60	62.50	62.45
05/05/2009	66.80	63.60	62.50	63.45
05/04/2009	66.45	63.25	62.15	62.45
05/01/2009	64.70	61.50	60.15	60.20
04/30/2009	64.35	61.15	59.65	59.25
04/29/2009	63.35	60.15	58.65	58.25
04/28/2009	63.65	60.65	59.15	58.25
04/27/2009	64.95	61.75	60.25	59.35
04/24/2009	63.95	60.25	59.00	57.10
04/23/2009	63.95	60.25	59.00	57.10
04/22/2009	64.95	61.25	62.00	60.10
04/21/2009	65.45	61.60	62.35	60.45
04/20/2009	67.45	63.60	64.35	62.45
04/17/2009	67.45	63.60	64.35	62.45
04/16/2009	66.95	63.60	63.85	61.70
04/15/2009	66.95	63.60	63.85	61.70
04/14/2009	66.95	63.60	63.85	61.70
04/13/2009	67.95	64.60	64.85	62.70
04/10/2009	66.70	63.35	63.60	61.45
04/09/2009	66.70	63.35	63.60	61.45
04/08/2009	65.45	62.10	62.60	60.45
04/07/2009	66.45	63.10	62.60	60.45
04/06/2009	66.45	63.10	62.60	60.45
04/03/2009	66.45	63.10	62.60	60.45
04/02/2009	62.95	60.10	60.35	57.95
04/01/2009	63.45	60.60	60.85	58.45
03/31/2009	62.95	60.10	60.35	57.95
03/30/2009	65.70	62.85	63.10	60.45
03/27/2009	66.70	63.60	63.85	61.20
03/26/2009	65.45	62.35	62.85	60.20
03/25/2009	65.45	62.35	62.85	60.20
03/24/2009	65.45	62.35	62.85	60.20
03/23/2009	63.95	61.10	61.60	58.80
03/20/2009	63.45	61.10	61.60	58.80
03/19/2009	60.70	59.35	60.60	56.05
03/18/2009	60.70	58.35	60.60	56.05
03/17/2009	59.70	58.60	59.85	55.30
03/16/2009	58.95	58.10	59.50	54.45
03/13/2009	59.70	58.60	60.00	54.95
03/12/2009	57.95	56.85	57.50	52.70
03/11/2009	60.20	59.10	59.50	54.70
03/10/2009	60.20	59.10	59.50	54.70
03/09/2009	61.70	60.60	60.25	55.45
03/06/2009	60.20	59.95	59.50	54.70
03/05/2009	61.45	60.70	60.25	55.45
03/04/2009	62.70	59.70	59.75	55.45
03/03/2009	62.70	58.70	58.75	54.45
03/02/2009	65.70	61.70	61.75	57.45
02/27/2009	65.70	61.70	61.75	57.45
02/26/2009	63.95	60.20	60.25	54.45
02/25/2009	63.95	60.20	59.40	54.45
02/24/2009	62.70	58.95	58.10	53.20
02/23/2009	63.45	59.70	58.75	53.80
02/20/2009	63.45	59.70	58.75	53.80
02/19/2009	62.20	58.20	57.00	52.05
02/18/2009	63.20	59.45	58.25	53.30
02/17/2009	65.20	61.45	60.25	55.30
02/16/2009	65.20	61.45	60.25	55.30
02/13/2009	65.20	61.45	60.25	55.30
02/12/2009	63.95	59.95	59.25	54.80
02/11/2009	65.45	61.95	60.75	54.80
02/10/2009	67.45	63.95	62.75	56.80
02/09/2009	67.45	63.95	62.75	56.80
02/06/2009	67.45	63.95	62.75	56.45
02/05/2009	66.20	62.45	61.25	54.95
02/04/2009	67.70	64.20	61.25	54.95
02/02/2009	70.70	67.20	63.50	57.95
01/30/2009	70.70	67.20	63.50	57.95
01/29/2009	70.70	67.20	63.50	57.95
01/28/2009	69.45	65.95	62.25	56.45
01/27/2009	71.45	66.95	63.25	58.45
01/26/2009	71.45	66.95	63.25	58.45
01/23/2009	69.45	64.95	61.25	56.45
01/22/2009	70.45	65.95	61.25	56.45
01/21/2009	70.95	64.95	60.25	55.95
01/20/2009	69.95	64.20	60.25	55.95
01/19/2009	69.95	64.20	60.25	55.95
01/16/2009	67.70	61.70	58.50	55.95
01/15/2009	66.70	60.45	57.25	54.95
01/14/2009	64.45	58.20	56.25	53.95
01/13/2009	62.95	56.70	55.00	51.95
01/12/2009	62.95	56.70	55.00	51.95
01/09/2009	62.95	56.70	55.00	51.95
01/08/2009	63.95	58.20	56.00	52.95
01/07/2009	66.95	61.70	59.00	55.95
01/06/2009	65.45	60.20	56.00	53.70
01/05/2009	62.45	57.20	53.00	50.95
01/02/2009	59.95	54.70	50.50	47.95
01/01/2009	59.95	54.70	50.50	47.95
12/31/2008	59.95	54.70	50.50	47.95
12/30/2008	59.95	54.70	50.50	47.95
12/29/2008	59.95	54.70	50.50	47.95
12/26/2008	61.45	55.95	51.75	49.20
12/25/2008	61.45	55.95	51.75	49.20
12/24/2008	61.45	55.95	51.75	49.20
12/23/2008	61.95	56.45	52.25	49.70
12/22/2008	63.20	57.70	53.50	50.95
12/19/2008	63.20	57.70	53.50	50.95
12/18/2008	64.45	58.70	54.50	51.95
12/17/2008	64.45	58.70	54.50	51.95
12/16/2008	65.45	58.70	54.50	51.95
12/15/2008	65.95	59.20	55.00	52.45
12/12/2008	67.45	60.20	55.50	52.95
12/11/2008	64.70	57.45	52.25	49.70
12/10/2008	64.70	57.45	52.25	49.70
12/09/2008	66.70	59.45	53.00	50.70
12/08/2008	65.95	58.70	51.50	48.20
12/05/2008	67.95	59.95	52.75	49.70
12/04/2008	69.70	61.45	54.25	51.20
12/03/2008	71.70	63.45	56.25	53.20
12/02/2008	72.70	63.95	57.00	53.95
12/01/2008	75.70	66.20	59.25	56.70
11/28/2008	72.70	62.70	55.75	52.70
11/27/2008	72.20	62.70	55.75	52.70
11/26/2008	72.20	62.70	55.75	52.70
11/25/2008	73.45	63.70	56.75	53.70
11/24/2008	70.45	61.45	54.50	51.20
11/21/2008	70.45	61.45	54.50	51.20
11/20/2008	72.95	63.20	56.25	52.95
11/19/2008	72.45	62.45	55.90	52.95
11/18/2008	72.45	62.45	55.90	52.95
11/17/2008	73.20	62.95	56.40	53.45
11/14/2008	73.20	62.95	56.40	53.45
11/13/2008	73.20	62.95	56.40	43.55
11/12/2008	76.20	65.45	58.90	55.95
11/11/2008	78.20	67.45	60.90	57.95
11/10/2008	77.20	66.45	59.90	56.95
11/07/2008	77.20	66.45	59.90	56.95
11/06/2008	80.20	69.45	63.40	60.45
11/05/2008	81.95	70.45	64.65	62.95
11/04/2008	77.45	67.95	62.15	60.95
11/03/2008	79.95	70.45	64.15	63.45
10/31/2008	78.95	69.95	63.65	63.45
10/30/2008	80.70	71.70	65.40	65.45
10/29/2008	77.20	68.20	61.90	61.95
10/28/2008	77.20	68.20	61.90	61.95
10/27/2008	78.20	69.20	62.90	63.95
10/24/2008	80.20	71.20	65.40	66.45
10/23/2008	80.20	71.20	65.40	66.45
10/22/2008	82.20	74.20	68.40	69.45
10/21/2008	82.70	74.70	68.90	69.95
10/20/2008	84.70	75.70	70.90	71.95
10/17/2008	83.45	74.70	69.65	70.45
10/16/2008	86.45	77.70	72.65	73.45
10/15/2008	88.95	80.20	75.15	75.95
10/14/2008	91.20	81.95	76.65	76.95
10/13/2008	93.20	84.95	79.40	79.45
10/10/2008	98.20	89.95	83.40	81.45
10/09/2008	101.20	92.45	85.90	83.95
10/08/2008	103.20	94.45	87.40	84.95
10/07/2008	104.45	96.45	89.40	86.45
10/06/2008	107.45	99.45	92.65	90.20
10/03/2008	110.45	102.45	95.65	92.70
10/02/2008	112.95	104.95	98.15	95.45
10/01/2008	113.70	105.70	98.90	96.20
09/30/2008	112.45	103.20	96.15	93.55
09/29/2008	119.45	110.20	101.65	98.95
09/26/2008	119.45	110.80	102.00	99.30
09/25/2008	119.45	110.80	102.00	98.90
09/24/2008	120.45	112.30	102.75	98.80
09/23/2008	121.95	113.80	104.25	100.30
09/22/2008	114.95	106.80	97.25	93.30
09/19/2008	109.95	102.30	92.25	88.30
09/18/2008	109.20	100.30	90.25	86.30
09/17/2008	109.20	100.30	90.25	86.30
09/16/2008	113.20	104.80	94.75	89.80
09/15/2008	117.22	108.80	98.75	93.80
09/12/2008	117.20	108.80	98.75	93.80
09/11/2008	117.20	110.05	100.00	95.05
09/10/2008	119.20	112.05	102.00	96.30
09/09/2008	122.20	115.20	105.15	99.45
09/08/2008	123.20	116.70	106.40	100.05
09/05/2008	124.70	118.20	107.90	101.55
09/04/2008	126.95	119.95	109.95	103.30
09/03/2008	129.20	121.45	111.15	104.80
09/02/2008	131.70	123.70	113.40	107.05
09/01/2008	132.70	124.20	113.90	107.55
08/29/2008	132.70	124.20	113.90	107.55
08/28/2008	132.70	124.20	113.90	107.55
08/27/2008	130.70	122.70	112.40	105.55
08/26/2008	129.20	121.70	111.40	104.55
08/25/2008	130.20	123.20	111.90	105.55
08/22/2008	134.30	126.20	114.90	108.55
08/21/2008	130.20	123.20	111.90	104.80
08/20/2008	129.45	122.45	111.15	103.80
08/19/2008	127.95	121.45	110.15	102.80
08/18/2008	128.95	122.20	110.90	103.30
08/15/2008	129.95	124.20	112.15	104.30
08/14/2008	130.95	125.20	113.15	105.30
08/13/2008	128.95	122.45	110.40	103.30
08/12/2008	130.45	124.45	111.90	104.80
08/11/2008	132.45	126.45	113.90	106.80
08/08/2008	135.45	129.45	116.65	110.30
08/07/2008	135.95	129.95	117.15	110.80
08/06/2008	137.45	130.95	120.65	112.30
08/05/2008	140.45	133.80	120.65	114.30
08/04/2008	141.45	133.80	121.00	114.65
08/01/2008	140.45	130.95	119.50	113.45
07/31/2008	139.45	129.60	118.15	111.95
07/30/2008	138.95	128.35	116.90	110.45
07/29/2008	139.45	128.85	117.40	110.95
07/28/2008	137.95	127.35	116.90	110.20
07/25/2008	138.45	128.10	117.65	110.95
07/24/2008	140.45	130.10	118.40	112.20
07/23/2008	143.45	133.60	121.90	115.70
07/22/2008	146.45	136.60	124.90	117.70
07/21/2008	146.45	136.60	124.90	117.70
07/18/2008	147.45	137.60	125.90	118.45
07/17/2008	151.45	141.10	128.90	120.45
07/16/2008	154.45	143.30	131.90	124.45
07/15/2008	159.45	146.80	135.40	127.70
07/14/2008	159.45	146.80	135.40	127.70
07/11/2008	156.95	143.65	132.90	125.70
07/10/2008	152.95	141.65	130.40	122.70
07/09/2008	153.95	142.15	130.90	123.20
07/08/2008	157.95	146.15	134.65	126.20
07/07/2008	159.45	147.15	135.90	127.95
07/04/2008	154.45	142.90	131.65	122.95
07/03/2008	154.45	142.90	131.65	122.95
07/02/2008	152.95	141.65	130.40	121.70
07/01/2008	151.45	140.65	129.30	120.30
06/30/2008	150.45	138.15	127.05	118.30
06/27/2008	149.65	137.50	126.40	114.65
06/26/2008	145.65	133.50	122.40	113.65
06/25/2008	146.65	134.10	123.00	114.65
06/24/2008	146.65	134.10	123.00	114.65
06/23/2008	145.40	132.85	121.75	113.40
06/20/2008	143.90	131.35	121.25	112.90
06/19/2008	146.90	133.35	123.25	114.90
06/18/2008	146.40	232.35	122.25	113.90
06/17/2008	146.75	132.32	122.25	114.25
06/16/2008	147.75	132.70	122.60	115.00
06/13/2008	149.75	133.20	123.35	115.75
06/12/2008	150.25	133.20	123.35	115.75
06/11/2008	144.50	128.20	118.85	112.00
06/10/2008	145.25	128.20	116.65	113.00
06/09/2008	145.25	128.20	118.85	113.00
06/06/2008	138.75	123.20	111.85	106.00
06/05/2008	134.25	119.10	107.85	101.25
06/04/2008	135.50	119.10	108.35	102.00
06/03/2008	136.00	119.10	108.85	103.35
06/02/2008	135.00	117.85	108.85	103.25
05/30/2008	134.65	117.35	108.85	103.25
05/29/2008	135.65	117.85	109.35	103.75
05/28/2008	135.15	117.50	109.35	103.75
05/27/2008	137.65	119.50	110.85	105.25
05/26/2008	137.65	117.25	109.10	103.75
05/23/2008	137.65	117.25	109.10	103.75
05/22/2008	136.90	116.75	109.10	103.75
05/21/2008	132.40	112.75	104.60	98.75
05/20/2008	128.40	109.75	101.60	95.75
05/19/2008	126.90	107.75	99.60	95.75
05/16/2008	125.90	107.40	99.25	95.40
05/15/2008	126.65	107.40	99.25	95.00
05/14/2008	126.65	107.40	99.25	95.00
05/13/2008	125.65	107.75	99.60	95.00
05/12/2008	126.65	108.75	100.60	96.00
05/09/2008	123.65	107.00	98.85	94.00
05/08/2008	123.65	107.00	98.85	94.00
05/07/2008	121.15	106.65	98.50	93.65
05/06/2008	120.40	106.15	98.00	92.15
05/05/2008	117.40	103.25	95.25	89.15
05/02/2008	115.90	102.25	93.75	87.40
05/01/2008	117.40	103.50	95.00	88.65
04/30/2008	119.40	104.75	96.00	89.95
04/29/2008	120.90	106.05	97.30	90.95
04/28/2008	120.90	106.50	97.30	90.95
04/25/2008	119.90	105.05	96.30	89.45
04/24/2008	120.90	106.50	97.30	90.45
04/23/2008	120.90	106.05	97.30	90.45
04/22/2008	120.40	105.55	96.80	89.95
04/21/2008	119.65	104.80	96.05	89.20
04/18/2008	119.05	104.20	95.45	88.60
04/17/2008	119.80	104.95	96.05	89.10
04/16/2008	119.80	104.45	95.55	88.35
04/15/2008	118.80	103.70	94.80	87.50
04/14/2008	119.30	104.20	94.45	87.15
04/11/2008	118.30	103.20	93.45	85.40
04/10/2008	118.30	103.20	93.45	85.40
04/09/2008	115.55	102.30	92.55	84.50
04/08/2008	115.55	102.65	93.05	85.00
04/07/2008	11355.00	100.65	90.80	82.75
04/03/2008	113.80	99.90	90.05	82.00
04/02/2008	111.55	97.90	87.80	79.75
04/01/2008	113.05	99.15	88.80	80.75
03/31/2008	115.30	100.40	90.05	82.00
03/28/2008	115.30	100.40	90.05	82.00
03/27/2008	112.80	99.40	89.20	81.15
03/26/2008	110.30	97.65	86.80	78.75
03/25/2008	110.30	97.15	86.30	78.25
03/24/2008	111.30	98.15	87.30	79.25
03/21/2008	112.80	99.65	89.05	81.00
03/20/2008	112.80	99.65	89.05	81.00
03/19/2008	115.30	101.65	91.05	83.00
03/18/2008	113.80	101.15	90.05	82.00
03/17/2008	114.30	100.90	90.55	82.50
03/14/2008	113.30	99.90	90.50	82.50
03/13/2008	111.30	98.90	89.30	81.85
03/12/2008	110.95	98.90	89.80	82.60
03/11/2008	110.20	98.40	89.30	82.10
03/10/2008	109.45	98.40	89.30	82.10
03/07/2008	109.45	98.40	89.30	82.10
03/06/2008	108.70	97.90	89.30	82.10
03/05/2008	105.95	95.90	87.30	80.60
03/04/2008	107.20	96.90	88.05	81.60
03/03/2008	106.45	96.15	87.55	81.35
02/29/2008	106.95	98.50	87.90	81.70
02/28/2008	104.45	94.75	85.40	79.70
02/27/2008	104.95	95.00	85.75	80.70
02/26/2008	103.95	94.50	84.75	80.70
02/25/2008	103.95	94.88	85.75	80.70
02/22/2008	103.95	94.85	85.75	80.70
02/21/2008	104.70	95.60	86.50	81.45
02/20/2008	103.70	94.35	86.00	81.45
02/19/2008	100.70	92.10	83.55	79.00
02/18/2008	100.70	92.10	83.55	79.00
02/15/2008	100.70	92.10	83.55	79.00
02/13/2008	99.70	91.75	82.85	76.50
02/12/2008	100.45	92.50	83.60	77.50
02/11/2008	96.70	91.50	83.10	76.50
02/08/2008	96.95	90.00	81.10	74.25
02/07/2008	96.20	89.25	80.60	73.75
02/06/2008	97.95	91.00	82.10	75.25
02/05/2008	98.95	92.75	83.85	77.00
02/04/2008	100.95	94.75	85.85	79.00
02/01/2008	102.70	96.50	87.60	81.00
01/31/2008	102.70	96.50	87.60	81.00
01/30/2008	102.70	96.50	87.30	81.00
01/29/2008	102.70	96.50	87.30	81.00
01/28/2008	102.20	96.00	86.80	80.50
01/25/2008	100.95	94.75	85.55	79.25
01/24/2008	99.45	93.75	85.55	78.75
01/23/2008	100.45	94.75	86.80	79.75
01/22/2008	100.95	95.50	87.55	80.50
01/21/2008	100.95	95.50	87.55	80.50
01/18/2008	100.95	95.00	88.05	80.50
01/17/2008	100.95	95.50	88.55	81.00
01/16/2008	101.95	96.75	89.55	81.50
01/15/2008	103.20	98.25	90.55	82.50
01/14/2008	103.20	98.25	90.55	82.50
01/11/2008	103.95	99.00	91.30	83.50
01/10/2008	105.70	100.00	92.30	85.00
01/09/2008	106.45	100.75	93.05	85.75
01/08/2008	106.45	100.75	92.45	85.15
01/07/2008	108.45	102.25	94.10	86.15
01/04/2008	108.80	102.75	93.45	86.15
01/03/2008	108.80	102.75	93.45	85.15
01/02/2008	106.55	100.75	91.45	82.65
01/01/2008	106.65	100.00	91.10	82.65
12/31/2007	106.55	100.00	91.10	82.65
12/28/2007	106.55	100.00	91.10	82.65
12/27/2007	105.85	99.30	91.10	82.65
12/26/2007	105.35	98.80	90.35	82.15
12/25/2007	104.35	97.80	89.10	81.40
12/24/2007	104.35	97.80	89.10	81.40
12/21/2007	104.35	97.80	89.10	81.40
12/20/2007	104.35	97.80	89.10	81.40
12/19/2007	103.85	97.30	87.60	81.05
12/18/2007	102.35	95.30	86.60	80.70
12/17/2007	102.35	95.30	86.60	80.70
12/14/2007	102.35	94.55	86.25	80.70
12/13/2007	102.70	94.90	86.25	80.70
12/12/2007	99.95	92.15	83.50	77.95
12/11/2007	98.70	90.45	82.25	77.20
12/10/2007	99.20	89.80	82.25	77.20
12/07/2007	99.20	89.80	81.50	77.95
12/06/2007	97.95	88.30	80.75	76.70
12/05/2007	97.95	87.55	80.00	76.70
12/04/2007	96.95	86.80	80.00	75.95
12/03/2007	94.95	85.05	80.00	75.95
11/30/2007	95.70	85.80	80.75	76.45
11/29/2007	96.70	86.80	81.50	76.95
11/28/2007	98.20	88.30	83.00	78.45
11/27/2007	99.20	49.05	83.75	79.20
11/26/2007	101.20	91.05	85.75	79.80
11/23/2007	101.20	91.05	85.75	79.05
11/22/2007	101.20	91.05	85.75	79.05
11/21/2007	101.20	91.05	85.75	79.05
11/20/2007	98.20	89.05	83.75	77.05
11/19/2007	97.40	88.30	83.00	76.30
11/16/2007	97.40	88.30	83.00	76.30
11/15/2007	97.75	89.30	83.35	76.30
11/14/2007	96.75	89.30	83.35	78.30
11/13/2007	98.75	91.05	85.10	78.05
11/12/2007	99.50	91.80	85.85	78.80
11/09/2007	99.50	91.80	85.85	78.80
11/08/2007	99.50	91.80	85.85	78.80
11/07/2007	99.50	91.80	85.85	78.80
11/06/2007	98.25	90.55	84.60	77.80
11/05/2007	98.25	90.55	84.60	77.80
11/02/2007	96.25	88.80	83.10	76.30
11/01/2007	96.25	88.80	83.10	76.30
10/31/2007	94.25	86.80	81.35	74.80
10/30/2007	94.75	87.30	81.85	75.30
10/29/2007	92.75	85.65	80.50	74.30
10/26/2007	91.50	83.65	78.75	73.30
10/25/2007	89.25	81.65	76.75	71.80
10/24/2007	88.25	80.90	76.00	70.55
10/23/2007	89.25	81.90	77.00	71.15
10/22/2007	90.00	82.65	77.75	71.90
10/19/2007	90.35	83.00	78.10	72.25
10/18/2007	88.35	81.50	76.40	70.55
10/17/2007	88.35	81.50	76.40	70.55
10/16/2007	87.60	81.00	75.90	69.80
10/15/2007	85.85	79.75	74.65	68.30
10/12/2007	65.85	79.75	74.65	68.30
10/11/2007	84.85	79.00	73.90	67.05
10/10/2007	83.85	78.00	72.90	66.05
10/09/2007	83.35	77.50	72.40	65.05
10/08/2007	84.35	78.10	73.15	66.30
10/05/2007	84.35	78.10	73.15	66.30
10/04/2007	82.35	76.35	71.65	65.05
10/03/2007	82.35	75.35	71.65	65.05
10/02/2007	82.35	75.35	71.50	65.05
10/01/2007	83.10	75.85	71.80	65.80
09/28/2007	83.10	75.85	71.80	65.80
09/27/2007	82.10	75.35	70.55	64.60
09/26/2007	82.60	74.85	70.55	65.95
09/25/2007	83.10	74.85	70.55	65.45
09/24/2007	83.10	74.85	70.55	65.45
09/21/2007	83.10	74.85	70.55	65.45
09/20/2007	83.10	74.85	70.55	65.10
09/19/2007	83.10	74.85	70.55	65.10
09/18/2007	82.35	74.35	70.05	64.60
09/17/2007	81.60	73.35	69.45	64.00
09/14/2007	81.60	73.35	69.45	64.00
09/13/2007	80.85	72.35	68.80	64.00
09/12/2007	80.10	72.35	68.30	63.00
09/11/2007	79.60	71.55	67.80	62.70
09/10/2007	78.85	71.55	67.80	62.70
09/07/2007	78.85	71.55	67.80	62.70
09/06/2007	78.85	72.05	68.30	62.35
09/05/2007	78.85	72.05	68.30	62.35
09/04/2007	77.85	71.05	67.30	61.35
09/03/2007	77.85	71.05	67.30	61.35
08/31/2007	77.85	71.05	67.30	61.35
08/30/2007	77.85	71.05	67.30	61.35
08/29/2007	76.60	70.05	66.30	60.10
08/28/2007	76.60	70.05	66.30	60.10
08/27/2007	76.00	69.55	65.80	59.35
08/24/2007	75.50	69.55	65.80	58.85
08/23/2007	75.85	70.05	66.55	60.85
08/22/2007	75.85	70.05	66.55	60.85
08/21/2007	76.60	70.65	67.15	61.45
08/20/2007	76.60	70.65	67.15	61.45
08/17/2007	76.60	70.65	67.15	61.45
08/16/2007	77.85	71.65	68.15	62.45
08/15/2007	77.35	71.65	68.15	62.45
08/14/2007	77.35	71.65	68.15	62.45
08/13/2007	77.35	71.65	68.15	62.45
08/10/2007	77.85	72.00	68.15	62.45
08/09/2007	77.85	72.00	68.15	62.45
08/08/2007	78.35	72.75	68.90	63.45
08/07/2007	78.35	72.75	68.90	63.45
08/06/2007	80.35	74.25	70.40	64.95
08/03/2007	81.10	74.75	70.40	65.30
08/02/2007	81.10	74.75	70.40	65.30
08/01/2007	82.10	75.50	70.90	65.90
07/31/2007	81.35	74.75	70.40	65.40
07/30/2007	81.35	74.75	70.40	65.40
07/27/2007	80.75	74.25	70.05	65.40
07/26/2007	80.25	74.25	70.05	65.40
07/25/2007	79.25	72.75	69.30	64.65
07/24/2007	79.60	72.75	69.30	65.30
07/23/2007	79.60	72.25	68.80	65.30
07/20/2007	79.25	71.50	68.30	64.80
07/19/2007	78.00	70.25	67.05	63.55
07/18/2007	76.75	69.50	66.30	63.05
07/17/2007	77.25	69.50	66.30	63.05
07/16/2007	78.25	70.00	66.80	63.55
07/13/2007	77.75	69.65	66.45	63.20
07/12/2007	77.75	69.65	66.45	63.20
07/11/2007	77.75	69.65	66.45	63.20
07/10/2007	77.00	69.15	69.95	62.70
07/09/2007	77.00	69.15	65.95	62.70
07/06/2007	76.35	68.55	65.95	62.70
07/05/2007	76.35	68.55	65.95	62.70
07/04/2007	76.35	68.55	65.95	62.10
07/03/2007	76.35	68.55	65.95	62.10
07/02/2007	76.35	68.55	65.95	62.10
06/29/2007	75.85	68.20	65.60	61.85
06/28/2007	75.10	67.60	65.10	61.25
06/27/2007	74.60	67.10	64.60	60.75
06/25/2007	75.10	67.45	64.60	61.45
06/22/2007	75.10	67.45	64.60	61.45
06/21/2007	75.10	67.45	64.60	61.45
06/20/2007	75.60	67.95	65.60	62.45
06/19/2007	75.60	67.95	65.60	62.45
06/18/2007	75.60	68.70	65.60	62.45
06/15/2007	76.35	69.45	66.35	62.95
06/14/2007	75.10	68.45	65.50	62.20
06/13/2007	74.35	67.70	64.90	61.60
06/12/2007	73.86	66.70	64.30	61.00
06/11/2007	72.35	65.20	63.30	59.50
06/08/2007	73.10	65.70	63.80	60.00
06/07/2007	73.10	65.20	63.45	59.50
06/05/2007	72.60	64.70	62.95	59.00
06/04/2007	71.60	63.95	62.95	58.40
06/01/2007	71.00	63.35	62.35	57.90
05/31/2007	71.00	63.35	62.35	57.90
05/30/2007	71.00	63.35	62.35	57.90
05/29/2007	72.00	64.20	63.35	58.75
05/28/2007	72.00	64.20	63.35	58.30
05/25/2007	72.00	64.20	63.35	58.30
05/24/2007	72.25	64.70	63.85	58.30
05/23/2007	71.90	64.70	63.85	58.30
05/22/2007	73.15	65.45	54.60	59.05
05/21/2007	72.65	65.10	64.60	59.05
05/18/2007	72.65	65.10	64.60	59.05
05/17/2007	71.65	63.95	63.45	57.90
05/16/2007	72.15	64.45	63.95	58.40
05/15/2007	71.40	63.60	63.95	58.40
05/14/2007	74.40	66.60	63.95	58.40
05/11/2007	73.90	66.25	63.60	58.05
05/10/2007	72.90	65.75	63.10	57.55
05/09/2007	73.25	65.75	63.10	57.55
05/08/2007	73.25	65.75	63.10	57.25
05/07/2007	73.75	66.15	63.50	57.60
05/04/2007	74.25	66.65	64.00	58.45
05/03/2007	74.25	66.65	64.00	58.45
05/02/2007	74.25	65.65	63.00	57.85
05/01/2007	75.00	65.65	63.00	57.35
04/30/2007	75.00	66.15	63.35	57.35
04/27/2007	74.00	65.25	62.35	56.35
04/26/2007	74.00	65.25	62.35	56.35
04/25/2007	73.00	64.40	62.35	56.35
04/24/2007	73.75	64.75	62.70	56.70
04/23/2007	72.75	63.75	61.70	56.20
04/20/2007	71.75	63.00	60.95	55.20
04/19/2007	72.50	63.50	61.45	55.70
04/18/2007	72.00	62.80	60.75	55.00
04/17/2007	72.00	62.80	60.75	55.00
04/16/2007	72.00	62.80	60.75	55.00
04/13/2007	72.00	62.80	60.75	54.40
04/12/2007	70.25	61.60	59.95	53.20
04/11/2007	69.65	61.25	58.20	52.85
04/10/2007	68.90	61.25	58.70	52.50
04/09/2007	69.90	62.25	59.95	53.75
04/06/2007	69.90	62.25	59.95	53.75
04/05/2007	69.90	62.25	59.95	53.75
04/04/2007	69.90	62.75	60.45	54.25
04/03/2007	69.90	62.75	60.45	54.25
04/02/2007	69.90	62.75	60.15	53.95
03/30/2007	69.90	62.75	60.15	53.95
03/29/2007	69.40	62.75	59.15	52.95
03/28/2007	69.40	62.75	59.15	52.95
03/27/2007	69.40	63.25	59.15	52.95
03/26/2007	69.40	63.25	59.15	52.95
03/23/2007	69.40	63.25	59.15	52.95
03/22/2007	67.90	61.75	57.65	51.45
03/21/2007	67.90	61.75	57.30	50.95
03/20/2007	67.90	61.75	57.65	50.20
03/19/2007	68.40	62.25	58.15	49.20
03/16/2007	68.90	62.75	58.65	49.55
03/15/2007	68.90	62.75	59.40	50.05
03/14/2007	68.90	62.75	59.40	50.05
03/13/2007	68.90	62.75	59.40	50.05
03/12/2007	69.40	63.10	59.90	50.55
03/09/2007	70.15	63.60	60.25	50.90
03/08/2007	70.15	63.60	60.25	50.90
03/07/2007	69.40	62.85	59.50	50.40
03/06/2007	68.65	61.85	58.50	49.65
03/05/2007	68.65	61.85	58.50	49.65
03/02/2007	68.65	61.35	58.00	49.15
03/01/2007	68.65	62.70	58.85	48.65
02/28/2007	68.65	62.70	58.85	48.65
02/27/2007	68.65	62.70	58.85	48.65
02/26/2007	68.65	63.45	59.60	48.90
02/23/2007	69.40	64.45	60.85	49.90
02/22/2007	69.40	64.45	60.85	49.90
02/21/2007	69.40	64.45	60.85	49.90
02/20/2007	69.90	64.80	61.20	50.65
02/19/2007	68.65	63.80	60.45	49.90
02/16/2007	68.65	63.80	60.45	49.90
02/15/2007	69.15	62.80	60.15	49.90
02/14/2007	69.65	62.80	61.00	50.40
02/13/2007	67.65	60.80	59.65	50.40
02/12/2007	68.40	61.15	60.00	51.15
02/09/2007	67.90	59.40	58.25	51.15
02/08/2007	66.65	58.40	57.25	50.40
02/07/2007	66.65	58.05	56.75	50.40
02/06/2007	65.65	57.25	55.95	49.60
02/05/2007	65.65	57.25	55.95	49.60
02/02/2007	63.40	55.00	53.70	48.85
02/01/2007	63.90	55.35	53.70	48.85
01/31/2007	63.15	55.35	53.35	48.85
01/30/2007	60.80	53.35	51.35	46.85
01/29/2007	61.40	52.85	51.85	47.35
01/26/2007	60.90	53.35	51.35	46.85
01/25/2007	61.40	53.85	51.85	47.35
01/24/2007	61.40	53.85	51.85	47.35
01/23/2007	59.65	52.45	50.20	46.10
01/22/2007	59.15	52.45	49.70	46.10
01/18/2007	58.40	51.95	49.20	45.85
01/17/2007	58.40	51.95	49.20	45.85
01/16/2007	58.40	51.95	49.20	45.85
01/15/2007	57.90	51.45	48.85	45.85
01/12/2007	56.90	50.45	47.60	44.60
01/11/2007	57.65	50.70	47.85	44.85
01/10/2007	58.15	51.20	48.45	45.45
01/09/2007	58.65	51.95	48.95	45.45
01/08/2007	58.65	51.95	48.95	45.45
01/05/2007	58.65	51.95	48.95	45.45
01/04/2007	60.15	53.95	50.45	46.45
01/03/2007	62.15	55.95	52.45	47.70
01/02/2007	62.15	55.95	52.45	47.70
01/01/2007	62.15	55.95	52.45	47.70
12/29/2006	62.15	55.95	52.45	47.70
12/28/2006	62.65	56.45	52.95	47.70
12/27/2006	63.65	57.45	53.95	48.45
12/26/2006	64.40	57.80	54.30	48.95
12/25/2006	64.40	57.80	54.30	48.95
12/22/2006	64.40	57.80	54.30	48.95
12/20/2006	64.90	58.30	54.80	49.45
12/19/2006	64.90	58.30	54.80	49.45
12/18/2006	65.15	59.05	55.20	49.95
12/15/2006	66.15	59.05	55.55	49.95
12/14/2006	65.55	58.70	55.20	49.20
12/13/2006	65.55	58.70	55.20	49.20
12/12/2006	65.90	58.70	55.20	49.55
12/11/2006	66.65	59.20	55.70	49.55
12/08/2006	66.65	59.20	55.70	49.55
12/07/2006	67.00	59.20	56.05	49.90
12/06/2006	67.50	59.95	56.80	50.65
12/05/2006	67.50	59.95	56.80	50.65
12/04/2006	68.75	60.95	57.80	51.30
12/01/2006	68.75	60.95	57.80	51.30
11/30/2006	68.00	60.95	57.80	51.30
11/29/2006	66.50	60.20	57.30	50.80
11/28/2006	66.00	60.20	57.30	50.80
11/27/2006	66.00	60.20	57.30	50.80
11/24/2006	66.00	60.20	57.30	50.80
11/23/2006	66.00	60.20	57.30	50.80
11/22/2006	66.00	60.20	57.30	50.80
11/21/2006	65.25	59.85	56.95	50.45
11/20/2006	65.25	59.85	56.95	50.45
11/17/2006	64.75	59.35	56.60	50.10
11/16/2006	65.50	59.85	57.10	50.75
11/15/2006	64.50	59.10	56.10	49.75
11/14/2006	65.00	59.45	56.45	50.50
11/13/2006	65.00	60.20	57.20	51.25
11/10/2006	66.75	60.70	57.70	51.75
11/09/2006	65.50	59.45	56.45	50.50
11/08/2006	65.00	59.45	56.45	50.15
11/07/2006	65.75	59.95	56.95	50.50
11/06/2006	65.25	59.95	56.95	50.50
11/03/2006	65.25	59.95	56.45	49.75
11/02/2006	65.25	59.95	56.45	49.75
11/01/2006	65.25	59.95	56.45	49.75
10/31/2006	65.25	59.95	56.45	49.75
10/30/2006	66.75	60.55	57.05	50.35
10/27/2006	66.75	60.55	57.05	50.35
10/26/2006	65.25	60.55	57.05	50.35
10/25/2006	65.75	69.55	55.55	49.15
10/24/2006	65.25	59.05	55.05	48.15
10/23/2006	65.25	59.05	55.05	48.15
10/20/2006	65.75	59.40	55.40	48.50
10/19/2006	64.75	58.65	54.65	47.75
10/18/2006	65.25	59.00	55.00	48.10
10/17/2006	65.25	59.00	55.00	48.10
10/16/2006	63.75	57.75	53.25	46.50
10/13/2006	62.50	56.75	51.95	45.20
10/12/2006	61.75	56.10	51.60	45.20
10/11/2006	61.75	56.10	52.35	45.95
10/10/2006	62.75	56.60	52.85	46.45
10/09/2006	63.75	56.60	52.85	46.45
10/06/2006	62.75	56.60	52.85	46.45
10/05/2006	61.50	55.35	51.60	45.45
10/04/2006	60.25	54.35	50.60	44.45
10/03/2006	61.75	55.60	51.85	45.70
10/02/2006	63.00	56.60	52.85	46.70
09/29/2006	63.00	56.60	52.85	46.70
09/28/2006	63.00	56.60	52.85	46.70
09/27/2006	61.50	55.60	51.85	45.70
09/26/2006	61.50	55.60	51.85	45.70
09/25/2006	61.15	55.25	51.50	45.35
09/22/2006	61.90	55.75	52.00	45.85
09/21/2006	61.90	55.75	52.00	45.85
09/20/2006	63.40	57.00	53.00	46.85
09/19/2006	64.90	58.50	54.50	48.35
09/18/2006	64.90	58.50	54.50	48.35
09/15/2006	64.90	58.50	54.85	48.70
09/14/2006	65.65	59.25	55.60	49.45
09/13/2006	66.00	59.25	56.10	49.80
09/12/2006	67.00	60.25	57.10	50.80
09/11/2006	68.25	61.75	58.10	51.80
09/08/2006	69.50	62.75	59.10	52.80
09/07/2006	69.50	62.75	59.10	52.80
09/06/2006	70.35	64.00	59.95	53.65
09/05/2006	71.35	64.75	60.70	54.40
09/04/2006	72.60	65.75	62.20	55.90
09/01/2006	72.60	65.75	62.20	55.90
08/31/2006	72.60	65.75	62.20	55.90
08/30/2006	73.10	66.10	62.55	56.25
08/29/2006	73.85	66.60	63.30	57.25
08/28/2006	75.10	67.35	64.05	58.25
08/25/2006	75.10	67.35	64.05	58.25
08/24/2006	75.10	67.35	64.05	58.25
08/23/2006	75.85	67.85	64.55	58.75
08/22/2006	75.85	67.85	64.55	58.75
08/21/2006	75.10	67.25	64.05	58.00
08/18/2006	75.10	67.25	64.05	58.00
08/17/2006	75.85	67.75	64.55	58.50
08/16/2006	76.20	68.25	65.05	59.50
08/15/2006	76.20	68.50	65.30	59.75
08/14/2006	76.95	69.00	65.65	60.40
08/11/2006	76.95	69.00	65.85	60.40
08/10/2006	77.95	69.50	66.15	61.40
08/09/2006	77.95	69.50	66.15	61.40
08/08/2006	77.95	69.50	66.15	61.40
08/07/2006	76.45	68.00	64.25	59.90
08/04/2006	76.45	68.00	64.25	59.90
08/03/2006	76.45	68.00	64.25	59.90
08/02/2006	74.95	67.00	63.25	59.15
08/01/2006	74.20	66.50	62.75	59.15
07/31/2006	72.70	65.25	61.50	57.90
07/28/2006	72.70	65.25	61.50	57.90
07/27/2006	72.35	64.65	60.90	57.55
07/26/2006	72.35	64.65	60.90	57.20
07/25/2006	72.35	64.65	60.90	57.20
07/24/2006	72.35	64.65	60.90	57.20
07/20/2006	72.35	64.65	60.90	57.20
07/19/2006	72.70	65.00	61.20	57.50
07/18/2006	73.30	65.50	61.70	58.25
07/17/2006	73.65	65.50	61.70	58.60
07/13/2006	71.40	63.50	59.45	56.35
07/12/2006	70.90	63.00	59.00	55.90
07/11/2006	70.15	62.25	58.65	55.65
07/10/2006	70.80	62.60	59.00	56.00
07/07/2006	71.30	62.95	59.75	56.50
07/06/2006	71.30	62.95	59.75	56.50
07/05/2006	70.30	62.45	59.25	56.15
07/04/2006	70.30	61.95	58.75	56.15
07/03/2006	70.30	61.95	58.75	56.15
06/30/2006	70.30	61.95	58.75	56.15
06/29/2006	69.05	60.95	57.75	55.80
06/28/2006	69.55	60.95	58.25	56.30
06/27/2006	69.55	60.95	58.25	56.30
06/26/2006	69.55	60.95	58.25	56.30
06/23/2006	69.55	60.95	58.25	56.30
06/22/2006	69.55	60.95	58.25	56.30
06/21/2006	69.20	60.95	58.25	56.65
06/20/2006	69.30	60.95	58.25	56.65
06/19/2006	69.70	61.30	58.60	57.00
06/16/2006	69.70	61.30	58.60	57.00
06/15/2006	69.20	60.80	58.20	56.65
06/14/2006	69.20	60.80	58.10	56.65
06/13/2006	70.20	61.30	58.60	57.30
06/12/2006	71.20	61.65	58.95	57.65
06/09/2006	70.60	61.30	59.30	57.30
06/08/2006	70.60	61.30	58.60	57.30
06/07/2006	71.40	61.90	59.10	57.80
06/06/2006	71.40	61.90	59.10	57.80
06/05/2006	71.40	61.90	59.10	57.80
06/02/2006	70.90	61.40	58.60	57.30
06/01/2006	71.40	61.40	58.60	57.30
05/31/2006	71.90	61.40	58.60	57.30
05/30/2006	71.90	62.40	58.60	57.30
05/29/2006	71.40	60.90	58.10	56.80
05/26/2006	71.40	60.90	58.10	56.80
05/25/2006	71.40	60.90	58.10	56.80
05/24/2006	71.90	61.40	58.60	57.30
05/23/2006	70.65	60.90	58.25	56.95
05/22/2006	70.65	60.90	58.25	56.95
05/19/2006	71.15	60.90	58.75	57.20
05/18/2006	71.15	60.90	58.75	57.20
05/17/2006	71.15	60.40	58.75	57.20
05/16/2006	71.15	60.40	58.75	57.20
05/15/2006	72.65	60.90	59.50	57.95
05/12/2006	73.15	61.40	60.25	58.95
05/11/2006	72.40	60.90	59.75	58.45
05/10/2006	71.15	60.40	59.25	57.95
05/09/2006	70.40	59.90	58.75	57.45
05/08/2006	72.90	62.90	60.00	58.70
05/05/2006	72.90	62.90	60.00	58.70
05/04/2006	74.40	64.15	61.25	59.95
05/03/2006	75.90	64.90	61.75	60.70
05/02/2006	75.90	64.90	61.75	60.70
05/01/2006	74.40	64.15	61.00	59.95
04/28/2006	74.40	64.15	61.00	59.95
04/27/2006	74.75	64.15	61.00	59.95
04/26/2006	74.75	64.15	61.00	59.95
04/25/2006	74.75	64.65	61.65	60.60
04/24/2006	76.00	65.65	62.15	62.10
04/21/2006	75.00	64.65	62.15	61.10
04/20/2006	75.00	64.65	62.15	61.10
04/18/2006	73.00	62.65	60.35	58.60
04/17/2006	71.50	62.15	59.85	57.85
04/14/2006	71.50	62.15	59.85	57.85
04/13/2006	71.50	62.15	59.85	57.85
04/12/2006	71.00	61.80	59.50	57.85
04/11/2006	71.00	61.80	59.50	57.85
04/10/2006	70.00	60.80	58.75	57.10
04/07/2006	70.00	60.80	58.75	57.10
04/06/2006	69.50	60.45	58.40	56.60
04/05/2006	69.15	60.10	58.05	56.25
04/04/2006	69.15	60.10	58.05	56.25
04/03/2006	69.15	60.10	58.05	56.25
03/31/2006	69.15	60.10	58.05	56.25
03/29/2006	69.15	60.10	58.05	56.25
03/28/2006	68.15	60.85	58.55	56.25
03/27/2006	68.15	60.85	58.55	56.25
03/24/2006	68.15	60.85	58.55	56.25
03/23/2006	67.65	60.50	58.05	55.75
03/22/2006	67.65	60.50	58.05	55.75
03/21/2006	67.65	60.50	58.05	55.75
03/20/2006	68.15	60.85	58.40	56.10
03/17/2006	68.50	61.20	58.75	56.45
03/16/2006	68.50	61.20	58.75	55.85
03/15/2006	69.00	61.70	59.40	56.20
03/14/2006	67.75	61.20	58.90	55.70
03/13/2006	67.25	61.20	58.90	55.70
03/10/2006	67.75	61.70	59.40	56.20
03/09/2006	67.75	61.70	59.40	56.20
03/08/2006	68.50	62.20	59.90	57.20
03/07/2006	68.50	62.20	59.90	57.20
03/06/2006	69.50	62.55	59.90	57.55
03/03/2006	69.00	61.55	59.55	57.20
03/02/2006	67.50	61.20	58.80	56.45
03/01/2006	66.75	60.85	58.80	55.45
02/28/2006	66.25	60.35	58.30	55.95
02/27/2006	66.25	60.35	58.30	55.95
02/24/2006	65.00	59.60	57.55	54.95
02/23/2006	65.00	59.60	57.55	54.95
02/22/2006	65.50	60.50	58.15	55.55
02/21/2006	64.00	58.60	56.65	54.30
02/20/2006	63.50	58.60	56.65	54.30
02/17/2006	63.50	58.60	56.65	54.30
02/16/2006	65.00	60.10	57.65	55.05
02/15/2006	65.75	60.85	58.65	56.05
02/14/2006	67.00	62.10	61.15	58.05
02/13/2006	67.00	62.10	61.15	58.05
02/10/2006	67.00	62.10	61.15	58.05
02/09/2006	67.00	62.10	61.15	58.05
02/08/2006	67.35	62.10	61.15	58.05
02/07/2006	68.60	62.85	61.90	58.80
02/06/2006	68.95	63.20	62.25	58.45
02/03/2006	68.95	63.20	62.25	58.10
02/02/2006	69.30	63.55	62.60	58.10
02/01/2006	70.05	64.30	62.60	58.60
01/31/2006	70.05	63.80	61.60	57.60
01/30/2006	69.55	63.80	61.60	57.10
01/27/2006	69.05	63.30	61.10	56.60
01/26/2006	69.05	63.30	61.10	56.60
01/25/2006	69.55	63.80	61.60	56.95
01/24/2006	70.05	64.15	61.95	57.70
01/23/2006	70.05	64.25	61.95	57.70
01/20/2006	68.05	62.15	60.70	56.70
01/19/2006	67.30	61.40	60.20	56.20
01/18/2006	67.30	61.40	60.20	56.20
01/17/2006	66.55	60.90	60.20	55.45
01/16/2006	66.55	60.90	60.20	55.45
01/13/2006	66.55	61.40	60.20	55.45
01/12/2006	67.80	62.90	61.20	55.95
01/11/2006	68.80	63.65	62.20	56.95
01/10/2006	69.30	64.15	63.20	57.70
01/09/2006	70.30	64.90	63.70	58.20
01/06/2006	70.30	65.40	63.70	58.20
01/05/2006	70.80	66.15	63.70	58.20
01/04/2006	70.80	66.15	63.70	58.20
01/03/2006	70.05	65.65	62.95	57.20
01/02/2006	70.05	65.65	62.95	57.20
12/30/2005	70.05	65.65	62.95	57.20
12/29/2005	70.05	65.65	62.95	57.20
12/28/2005	69.55	65.30	62.60	56.85
12/27/2005	70.55	66.05	63.35	57.60
12/26/2005	70.55	66.05	63.35	57.60
12/23/2005	71.55	66.80	63.95	58.35
12/22/2005	71.55	66.80	63.95	58.35
12/21/2005	71.55	66.80	63.95	58.35
12/20/2005	72.55	67.80	64.70	58.85
12/19/2005	73.55	68.55	65.45	59.60
12/16/2005	74.80	69.30	65.80	60.20
12/15/2005	75.55	69.80	65.80	60.55
12/14/2005	74.30	68.55	64.55	59.55
12/13/2005	72.55	67.05	63.55	58.80
12/12/2005	71.05	65.30	62.55	57.80
12/09/2005	71.05	65.30	62.55	57.80
12/08/2005	69.55	63.80	61.80	57.05
12/07/2005	68.05	62.30	61.05	55.80
12/06/2005	67.05	61.30	59.55	53.80
12/05/2005	66.05	60.30	58.55	52.55
12/02/2005	65.55	59.80	58.05	52.20
12/01/2005	64.95	59.80	58.05	52.20
11/30/2005	64.95	59.80	58.05	52.20
11/29/2005	65.45	60.55	58.80	52.95
11/28/2005	66.95	61.55	59.80	54.20
11/25/2005	66.95	61.55	59.80	54.20
11/24/2005	66.95	61.55	59.80	54.20
11/23/2005	66.95	61.55	59.80	54.20
11/22/2005	66.45	61.55	59.80	54.20
11/21/2005	66.45	61.55	59.80	54.20
11/18/2005	66.95	62.30	60.30	54.20
11/17/2005	67.45	62.65	60.30	54.20
11/16/2005	66.95	62.30	59.95	53.85
11/15/2005	68.20	63.55	61.20	54.60
11/14/2005	68.95	64.55	61.70	54.95
11/11/2005	69.95	65.55	62.70	55.45
11/10/2005	69.95	65.55	62.70	55.45
11/09/2005	70.45	66.30	63.45	56.20
11/08/2005	71.45	67.05	64.20	56.70
11/07/2005	72.45	68.05	65.20	57.70
11/04/2005	73.70	69.05	66.20	58.45
11/03/2005	73.70	69.05	66.20	58.45
11/02/2005	74.45	69.55	66.70	58.95
11/01/2005	74.95	69.55	67.20	58.95
10/31/2005	76.95	70.80	68.20	59.70
10/28/2005	76.95	70.80	68.20	59.70
10/27/2005	76.95	70.80	68.20	59.70
10/26/2005	76.95	70.80	68.20	59.70
10/25/2005	75.70	69.80	67.20	58.70
10/24/2005	76.20	70.15	67.20	58.70
10/21/2005	76.20	69.65	66.70	57.70
10/20/2005	76.20	69.65	66.70	57.70
10/19/2005	76.70	70.00	67.05	57.70
10/18/2005	77.45	70.50	67.55	58.20
10/17/2005	76.80	69.85	67.05	57.45
10/14/2005	76.80	69.85	67.05	57.45
10/13/2005	76.80	69.85	67.05	57.45
10/12/2005	76.80	69.85	67.05	57.45
10/11/2005	76.80	69.85	67.05	57.45
10/10/2005	77.30	70.35	67.95	57.95
10/07/2005	77.30	70.35	67.95	57.97
10/06/2005	79.30	71.85	69.30	59.45
10/05/2005	80.05	72.35	69.80	59.95
10/04/2005	80.55	72.85	70.30	60.45
10/03/2005	81.30	73.35	71.30	61.45
09/30/2005	81.30	73.35	71.30	61.45
09/29/2005	81.30	73.35	71.30	61.45
09/28/2005	80.05	72.60	70.80	60.95
09/27/2005	79.30	72.10	70.80	60.95
09/26/2005	78.30	72.30	70.30	60.45
09/23/2005	78.30	71.10	69.30	59.95
09/22/2005	78.30	71.10	68.80	59.45
09/21/2005	77.80	70.50	68.30	58.95
09/20/2005	76.80	70.50	67.80	58.45
09/19/2005	76.80	70.50	67.30	57.70
09/16/2005	77.80	70.50	67.30	57.70
09/15/2005	77.80	70.50	67.30	57.70
09/14/2005	77.05	70.00	66.80	57.20
09/13/2005	77.05	70.00	66.80	57.20
09/12/2005	78.55	70.50	67.30	57.95
09/09/2005	78.55	70.50	67.30	57.95
09/08/2005	79.05	70.85	67.65	57.95
09/07/2005	80.05	71.35	68.15	58.70
09/06/2005	80.55	71.85	68.15	58.70
09/05/2005	80.55	71.85	68.15	58.70
09/02/2005	80.55	71.85	68.15	58.70
09/01/2005	78.55	70.85	67.15	57.70
08/31/2005	77.30	69.75	66.40	57.70
08/30/2005	74.30	67.75	64.90	56.20
08/29/2005	72.80	67.00	64.15	55.45
08/26/2005	72.80	67.00	64.15	55.45
08/25/2005	72.80	67.00	64.15	55.45
08/24/2005	71.55	66.25	63.40	54.70
08/23/2005	71.55	66.25	63.40	54.70
08/22/2005	71.55	66.25	63.40	54.70
08/19/2005	71.05	65.90	62.65	54.20
08/18/2005	71.05	65.15	62.65	54.20
08/17/2005	71.80	65.15	62.65	54.70
08/16/2005	71.80	65.15	62.65	54.70
08/15/2005	71.80	65.15	62.65	54.70
08/12/2005	71.30	64.65	62.15	54.20
08/11/2005	69.55	63.15	61.15	53.60
08/10/2005	67.80	62.15	60.15	53.60
08/09/2005	67.80	62.15	60.15	53.60
08/08/2005	66.30	60.90	58.90	52.35
08/05/2005	65.30	60.15	58.15	51.85
08/04/2005	65.30	59.40	57.55	51.35
08/03/2005	65.30	59.40	57.55	51.35
08/02/2005	64.95	59.10	57.25	51.35
08/01/2005	64.45	58.75	56.90	51.00
07/29/2005	64.45	58.75	56.90	51.00
07/28/2005	64.45	58.75	56.90	51.00
07/27/2005	64.45	58.75	56.90	51.00
07/26/2005	64.45	58.75	56.90	51.00
07/25/2005	64.45	58.75	56.90	51.00
07/22/2005	64.45	58.25	56.40	50.50
07/21/2005	64.45	58.25	56.40	50.50
07/20/2005	64.95	58.25	56.40	50.50
07/19/2005	64.95	58.25	56.40	50.50
07/18/2005	64.95	58.25	56.30	50.50
07/15/2005	64.95	58.25	56.40	50.50
07/14/2005	65.95	58.75	56.90	51.25
07/13/2005	65.95