American Tower Corp NYSE:AMT Historical Prices

Below are the 6477 trading days of historical prices for AMT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6477	NYSE	AMT	Fri, Mar 1, 2024	198.90	202.05	196.15	201.76
6476	NYSE	AMT	Thu, Feb 29, 2024	195.20	200.80	195.14	198.86
6475	NYSE	AMT	Wed, Feb 28, 2024	186.50	195.83	186.50	193.76
6474	NYSE	AMT	Tue, Feb 27, 2024	189.19	190.61	181.16	186.68
6473	NYSE	AMT	Mon, Feb 26, 2024	189.20	191.38	186.72	187.72
6472	NYSE	AMT	Fri, Feb 23, 2024	188.12	191.27	187.45	189.93
6471	NYSE	AMT	Thu, Feb 22, 2024	189.01	189.01	185.61	188.01
6470	NYSE	AMT	Wed, Feb 21, 2024	189.22	189.66	186.63	188.22
6469	NYSE	AMT	Tue, Feb 20, 2024	187.09	188.71	185.77	188.40
6468	NYSE	AMT	Fri, Feb 16, 2024	186.78	187.61	185.02	187.13
6467	NYSE	AMT	Thu, Feb 15, 2024	189.97	190.73	187.74	189.46
6466	NYSE	AMT	Wed, Feb 14, 2024	188.85	190.03	186.84	188.49
6465	NYSE	AMT	Tue, Feb 13, 2024	188.17	188.70	184.05	188.42
6464	NYSE	AMT	Mon, Feb 12, 2024	194.99	195.41	191.44	191.77
6463	NYSE	AMT	Fri, Feb 9, 2024	193.40	194.51	191.64	194.44
6462	NYSE	AMT	Thu, Feb 8, 2024	192.63	194.25	191.63	193.64
6461	NYSE	AMT	Wed, Feb 7, 2024	192.29	193.86	190.55	193.62
6460	NYSE	AMT	Tue, Feb 6, 2024	189.47	192.57	189.15	191.67
6459	NYSE	AMT	Mon, Feb 5, 2024	191.05	191.69	187.82	189.47
6458	NYSE	AMT	Fri, Feb 2, 2024	195.00	195.55	189.33	193.51
6457	NYSE	AMT	Thu, Feb 1, 2024	195.34	198.43	193.37	198.39
6456	NYSE	AMT	Wed, Jan 31, 2024	196.90	200.87	194.75	195.65
6455	NYSE	AMT	Tue, Jan 30, 2024	198.50	199.00	195.36	195.56
6454	NYSE	AMT	Mon, Jan 29, 2024	197.08	199.30	195.76	199.11
6453	NYSE	AMT	Fri, Jan 26, 2024	199.20	199.83	197.08	197.29
6452	NYSE	AMT	Thu, Jan 25, 2024	199.39	201.64	198.00	200.21
6451	NYSE	AMT	Wed, Jan 24, 2024	203.10	203.40	195.96	196.76
6450	NYSE	AMT	Tue, Jan 23, 2024	204.76	205.29	201.38	202.26
6449	NYSE	AMT	Mon, Jan 22, 2024	204.10	206.69	201.95	204.02
6448	NYSE	AMT	Fri, Jan 19, 2024	204.66	205.14	202.78	203.87
6447	NYSE	AMT	Thu, Jan 18, 2024	205.25	206.79	202.54	203.91
6446	NYSE	AMT	Wed, Jan 17, 2024	205.40	210.39	202.72	204.95
6445	NYSE	AMT	Tue, Jan 16, 2024	208.97	210.84	207.55	208.05
6444	NYSE	AMT	Fri, Jan 12, 2024	209.67	211.82	208.46	209.43
6443	NYSE	AMT	Thu, Jan 11, 2024	208.29	208.74	206.09	207.65
6442	NYSE	AMT	Wed, Jan 10, 2024	211.61	212.09	208.37	208.97
6441	NYSE	AMT	Tue, Jan 9, 2024	214.35	214.42	210.27	211.86
6440	NYSE	AMT	Mon, Jan 8, 2024	213.42	216.22	212.52	216.08
6439	NYSE	AMT	Fri, Jan 5, 2024	213.70	216.25	213.04	214.28
6438	NYSE	AMT	Thu, Jan 4, 2024	213.64	217.67	212.68	215.46
6437	NYSE	AMT	Wed, Jan 3, 2024	217.49	218.99	214.61	214.69
6436	NYSE	AMT	Tue, Jan 2, 2024	214.41	219.10	214.41	218.81
6435	NYSE	AMT	Fri, Dec 29, 2023	215.98	216.80	215.00	215.88
6434	NYSE	AMT	Thu, Dec 28, 2023	216.71	218.32	215.58	217.16
6433	NYSE	AMT	Wed, Dec 27, 2023	214.01	217.11	214.01	216.72
6432	NYSE	AMT	Tue, Dec 26, 2023	215.28	216.99	214.44	214.54
6431	NYSE	AMT	Fri, Dec 22, 2023	214.96	217.11	213.66	215.19
6430	NYSE	AMT	Thu, Dec 21, 2023	212.99	214.34	211.54	214.28
6429	NYSE	AMT	Wed, Dec 20, 2023	211.51	214.51	209.27	211.11
6428	NYSE	AMT	Tue, Dec 19, 2023	211.45	213.23	210.65	211.00
6427	NYSE	AMT	Mon, Dec 18, 2023	212.04	214.04	209.91	210.69
6426	NYSE	AMT	Fri, Dec 15, 2023	210.13	212.79	208.33	212.15
6425	NYSE	AMT	Thu, Dec 14, 2023	215.46	218.48	211.24	212.17
6424	NYSE	AMT	Wed, Dec 13, 2023	204.98	212.43	203.66	211.04
6423	NYSE	AMT	Tue, Dec 12, 2023	205.85	205.98	203.58	205.05
6422	NYSE	AMT	Mon, Dec 11, 2023	205.90	207.99	204.11	205.60
6421	NYSE	AMT	Fri, Dec 8, 2023	209.80	210.29	204.05	206.45
6420	NYSE	AMT	Thu, Dec 7, 2023	211.60	212.05	210.25	210.72
6419	NYSE	AMT	Wed, Dec 6, 2023	211.79	213.31	210.62	210.76
6418	NYSE	AMT	Tue, Dec 5, 2023	208.92	211.06	207.41	210.41
6417	NYSE	AMT	Mon, Dec 4, 2023	209.21	209.84	207.69	208.73
6416	NYSE	AMT	Fri, Dec 1, 2023	208.40	210.84	206.13	210.47
6415	NYSE	AMT	Thu, Nov 30, 2023	205.54	208.96	204.28	208.78
6414	NYSE	AMT	Wed, Nov 29, 2023	205.00	208.82	203.99	206.18
6413	NYSE	AMT	Tue, Nov 28, 2023	200.78	203.52	200.53	203.22
6412	NYSE	AMT	Mon, Nov 27, 2023	200.48	202.84	199.02	201.21
6411	NYSE	AMT	Fri, Nov 24, 2023	197.99	199.33	196.40	199.32
6410	NYSE	AMT	Wed, Nov 22, 2023	200.18	200.58	197.83	198.79
6409	NYSE	AMT	Tue, Nov 21, 2023	199.56	199.57	196.82	197.54
6408	NYSE	AMT	Mon, Nov 20, 2023	197.45	199.80	195.34	199.64
6407	NYSE	AMT	Fri, Nov 17, 2023	200.12	200.51	197.05	197.74
6406	NYSE	AMT	Thu, Nov 16, 2023	196.80	199.85	195.15	199.11
6405	NYSE	AMT	Wed, Nov 15, 2023	193.11	198.75	192.72	195.88
6404	NYSE	AMT	Tue, Nov 14, 2023	192.96	195.98	190.89	194.20
6403	NYSE	AMT	Mon, Nov 13, 2023	182.24	185.28	181.03	183.62
6402	NYSE	AMT	Fri, Nov 10, 2023	183.54	184.54	179.32	183.79
6401	NYSE	AMT	Thu, Nov 9, 2023	184.60	185.27	180.91	181.84
6400	NYSE	AMT	Wed, Nov 8, 2023	185.69	185.69	183.18	184.42
6399	NYSE	AMT	Tue, Nov 7, 2023	187.52	187.63	185.17	185.45
6398	NYSE	AMT	Mon, Nov 6, 2023	189.94	190.76	185.27	186.70
6397	NYSE	AMT	Fri, Nov 3, 2023	186.07	193.20	185.86	190.57
6396	NYSE	AMT	Thu, Nov 2, 2023	181.32	186.54	180.62	184.15
6395	NYSE	AMT	Wed, Nov 1, 2023	178.48	179.27	177.00	178.38
6394	NYSE	AMT	Tue, Oct 31, 2023	174.07	178.66	174.00	178.19
6393	NYSE	AMT	Mon, Oct 30, 2023	171.92	173.97	169.70	172.64
6392	NYSE	AMT	Fri, Oct 27, 2023	175.50	176.03	170.20	171.99
6391	NYSE	AMT	Thu, Oct 26, 2023	163.00	177.22	162.55	175.06
6390	NYSE	AMT	Wed, Oct 25, 2023	162.22	163.30	160.49	161.93
6389	NYSE	AMT	Tue, Oct 24, 2023	159.91	163.70	159.91	163.23
6388	NYSE	AMT	Mon, Oct 23, 2023	158.51	161.25	157.25	159.29
6387	NYSE	AMT	Fri, Oct 20, 2023	160.77	162.22	159.72	160.09
6386	NYSE	AMT	Thu, Oct 19, 2023	158.47	162.54	158.01	159.43
6385	NYSE	AMT	Wed, Oct 18, 2023	167.01	167.55	162.70	162.78
6384	NYSE	AMT	Tue, Oct 17, 2023	167.32	169.92	165.77	166.91
6383	NYSE	AMT	Mon, Oct 16, 2023	166.39	170.32	164.52	169.18
6382	NYSE	AMT	Fri, Oct 13, 2023	166.17	168.55	165.47	166.96
6381	NYSE	AMT	Thu, Oct 12, 2023	165.87	166.52	162.57	164.24
6380	NYSE	AMT	Wed, Oct 11, 2023	159.69	165.80	158.83	165.62
6379	NYSE	AMT	Tue, Oct 10, 2023	159.89	160.75	158.29	158.56
6378	NYSE	AMT	Mon, Oct 9, 2023	158.76	162.72	158.76	160.40
6377	NYSE	AMT	Fri, Oct 6, 2023	156.80	160.46	154.58	159.57
6376	NYSE	AMT	Thu, Oct 5, 2023	156.97	159.29	155.61	158.71
6375	NYSE	AMT	Wed, Oct 4, 2023	158.47	159.45	155.63	157.68
6374	NYSE	AMT	Tue, Oct 3, 2023	161.00	161.97	157.72	158.10
6373	NYSE	AMT	Mon, Oct 2, 2023	163.63	164.00	160.61	161.71
6372	NYSE	AMT	Fri, Sep 29, 2023	165.61	165.99	163.71	164.45
6371	NYSE	AMT	Thu, Sep 28, 2023	160.40	163.30	158.85	162.32
6370	NYSE	AMT	Wed, Sep 27, 2023	162.91	163.45	158.17	159.69
6369	NYSE	AMT	Tue, Sep 26, 2023	163.34	164.89	162.65	162.91
6368	NYSE	AMT	Mon, Sep 25, 2023	165.05	165.91	163.08	165.72
6367	NYSE	AMT	Fri, Sep 22, 2023	169.04	169.77	165.91	166.21
6366	NYSE	AMT	Thu, Sep 21, 2023	176.76	176.76	169.15	169.32
6365	NYSE	AMT	Wed, Sep 20, 2023	178.99	179.71	177.04	177.41
6364	NYSE	AMT	Tue, Sep 19, 2023	178.47	179.99	177.07	177.36
6363	NYSE	AMT	Mon, Sep 18, 2023	179.91	181.64	178.70	179.53
6362	NYSE	AMT	Fri, Sep 15, 2023	180.97	182.43	179.24	180.14
6361	NYSE	AMT	Thu, Sep 14, 2023	178.63	182.22	178.63	181.08
6360	NYSE	AMT	Wed, Sep 13, 2023	178.48	178.93	176.37	176.95
6359	NYSE	AMT	Tue, Sep 12, 2023	179.35	179.62	175.40	179.19
6358	NYSE	AMT	Mon, Sep 11, 2023	180.76	181.04	177.55	180.28
6357	NYSE	AMT	Fri, Sep 8, 2023	182.89	183.30	178.86	180.89
6356	NYSE	AMT	Thu, Sep 7, 2023	177.62	183.53	177.34	182.55
6355	NYSE	AMT	Wed, Sep 6, 2023	180.19	180.19	176.14	178.01
6354	NYSE	AMT	Tue, Sep 5, 2023	180.56	182.44	179.50	180.42
6353	NYSE	AMT	Fri, Sep 1, 2023	182.49	182.49	179.29	180.79
6352	NYSE	AMT	Thu, Aug 31, 2023	183.08	183.52	180.73	181.32
6351	NYSE	AMT	Wed, Aug 30, 2023	182.50	184.19	181.81	182.28
6350	NYSE	AMT	Tue, Aug 29, 2023	178.68	181.65	177.78	181.50
6349	NYSE	AMT	Mon, Aug 28, 2023	178.15	179.05	176.80	178.17
6348	NYSE	AMT	Fri, Aug 25, 2023	177.09	178.55	175.67	177.53
6347	NYSE	AMT	Thu, Aug 24, 2023	178.40	179.53	176.28	177.15
6346	NYSE	AMT	Wed, Aug 23, 2023	177.46	178.49	176.73	177.84
6345	NYSE	AMT	Tue, Aug 22, 2023	175.16	176.38	173.21	175.73
6344	NYSE	AMT	Mon, Aug 21, 2023	175.22	175.88	172.55	175.02
6343	NYSE	AMT	Fri, Aug 18, 2023	174.69	177.88	174.30	176.45
6342	NYSE	AMT	Thu, Aug 17, 2023	177.65	179.66	175.92	176.31
6341	NYSE	AMT	Wed, Aug 16, 2023	185.75	186.17	177.40	177.99
6340	NYSE	AMT	Tue, Aug 15, 2023	185.34	187.15	184.19	185.65
6339	NYSE	AMT	Mon, Aug 14, 2023	185.87	187.39	184.94	187.15
6338	NYSE	AMT	Fri, Aug 11, 2023	185.83	187.90	185.82	187.11
6337	NYSE	AMT	Thu, Aug 10, 2023	187.17	189.33	186.50	186.94
6336	NYSE	AMT	Wed, Aug 9, 2023	183.93	187.20	183.47	187.10
6335	NYSE	AMT	Tue, Aug 8, 2023	182.20	184.89	179.85	184.61
6334	NYSE	AMT	Mon, Aug 7, 2023	185.00	186.01	182.24	183.52
6333	NYSE	AMT	Fri, Aug 4, 2023	184.17	187.80	183.35	184.77
6332	NYSE	AMT	Thu, Aug 3, 2023	189.34	190.30	183.68	185.75
6331	NYSE	AMT	Wed, Aug 2, 2023	190.17	191.94	188.13	190.62
6330	NYSE	AMT	Tue, Aug 1, 2023	190.75	192.35	189.66	191.24
6329	NYSE	AMT	Mon, Jul 31, 2023	189.34	191.69	189.00	190.31
6328	NYSE	AMT	Fri, Jul 28, 2023	194.93	196.18	188.94	188.97
6327	NYSE	AMT	Thu, Jul 27, 2023	194.42	200.81	193.19	193.23
6326	NYSE	AMT	Wed, Jul 26, 2023	187.04	190.24	186.85	189.98
6325	NYSE	AMT	Tue, Jul 25, 2023	191.00	191.49	186.66	186.79
6324	NYSE	AMT	Mon, Jul 24, 2023	185.92	191.32	184.03	190.83
6323	NYSE	AMT	Fri, Jul 21, 2023	184.92	186.04	181.61	184.89
6322	NYSE	AMT	Thu, Jul 20, 2023	182.82	184.86	179.21	184.65
6321	NYSE	AMT	Wed, Jul 19, 2023	189.33	193.61	188.62	189.11
6320	NYSE	AMT	Tue, Jul 18, 2023	186.00	188.94	182.16	185.79
6319	NYSE	AMT	Mon, Jul 17, 2023	192.93	193.21	184.90	186.26
6318	NYSE	AMT	Fri, Jul 14, 2023	196.10	196.66	193.61	193.97
6317	NYSE	AMT	Thu, Jul 13, 2023	195.08	196.95	192.80	196.84
6316	NYSE	AMT	Wed, Jul 12, 2023	197.26	198.33	194.59	195.43
6315	NYSE	AMT	Tue, Jul 11, 2023	193.64	195.02	192.67	194.60
6314	NYSE	AMT	Mon, Jul 10, 2023	194.35	195.63	192.95	193.55
6313	NYSE	AMT	Fri, Jul 7, 2023	194.89	197.11	191.89	195.55
6312	NYSE	AMT	Thu, Jul 6, 2023	196.00	197.44	193.77	196.01
6311	NYSE	AMT	Wed, Jul 5, 2023	195.00	199.32	194.82	198.36
6310	NYSE	AMT	Mon, Jul 3, 2023	193.40	196.32	192.66	195.04
6309	NYSE	AMT	Fri, Jun 30, 2023	194.27	195.30	191.19	193.94
6308	NYSE	AMT	Thu, Jun 29, 2023	189.81	193.02	188.68	192.73
6307	NYSE	AMT	Wed, Jun 28, 2023	187.74	191.75	185.93	191.61
6306	NYSE	AMT	Tue, Jun 27, 2023	188.97	189.42	187.18	187.72
6305	NYSE	AMT	Mon, Jun 26, 2023	185.65	188.83	184.82	188.13
6304	NYSE	AMT	Fri, Jun 23, 2023	186.01	189.24	185.24	186.03
6303	NYSE	AMT	Thu, Jun 22, 2023	189.62	189.62	186.30	186.43
6302	NYSE	AMT	Wed, Jun 21, 2023	188.87	190.07	185.99	189.34
6301	NYSE	AMT	Tue, Jun 20, 2023	191.59	193.21	189.95	190.05
6300	NYSE	AMT	Fri, Jun 16, 2023	192.29	194.44	191.55	192.89
6299	NYSE	AMT	Thu, Jun 15, 2023	191.55	194.95	189.29	194.27
6298	NYSE	AMT	Wed, Jun 14, 2023	192.25	193.77	190.29	191.45
6297	NYSE	AMT	Tue, Jun 13, 2023	188.23	191.25	186.94	191.02
6296	NYSE	AMT	Mon, Jun 12, 2023	187.50	188.71	185.89	188.56
6295	NYSE	AMT	Fri, Jun 9, 2023	189.98	189.98	184.82	187.30
6294	NYSE	AMT	Thu, Jun 8, 2023	190.21	191.12	187.66	190.02
6293	NYSE	AMT	Wed, Jun 7, 2023	190.00	193.69	189.03	190.93
6292	NYSE	AMT	Tue, Jun 6, 2023	189.79	189.79	186.27	189.11
6291	NYSE	AMT	Mon, Jun 5, 2023	191.92	193.71	188.37	191.15
6290	NYSE	AMT	Fri, Jun 2, 2023	190.28	192.07	189.07	191.15
6289	NYSE	AMT	Thu, Jun 1, 2023	184.19	188.82	184.15	187.01
6288	NYSE	AMT	Wed, May 31, 2023	182.26	185.64	178.53	184.44
6287	NYSE	AMT	Tue, May 30, 2023	184.27	188.35	181.31	182.00
6286	NYSE	AMT	Fri, May 26, 2023	182.00	183.00	180.16	182.18
6285	NYSE	AMT	Thu, May 25, 2023	184.58	184.65	181.65	182.56
6284	NYSE	AMT	Wed, May 24, 2023	187.75	188.13	183.17	183.39
6283	NYSE	AMT	Tue, May 23, 2023	192.52	193.91	187.65	188.15
6282	NYSE	AMT	Mon, May 22, 2023	191.00	195.03	190.28	193.47
6281	NYSE	AMT	Fri, May 19, 2023	191.42	192.88	189.58	190.73
6280	NYSE	AMT	Thu, May 18, 2023	193.74	194.26	187.57	191.03
6279	NYSE	AMT	Wed, May 17, 2023	192.00	194.87	190.79	194.76
6278	NYSE	AMT	Tue, May 16, 2023	195.23	196.15	190.97	191.04
6277	NYSE	AMT	Mon, May 15, 2023	200.77	202.40	194.30	195.46
6276	NYSE	AMT	Fri, May 12, 2023	195.89	200.41	195.64	200.29
6275	NYSE	AMT	Thu, May 11, 2023	195.65	195.98	192.79	195.69
6274	NYSE	AMT	Wed, May 10, 2023	195.49	198.16	194.82	196.36
6273	NYSE	AMT	Tue, May 9, 2023	192.31	194.94	190.85	193.52
6272	NYSE	AMT	Mon, May 8, 2023	195.51	196.44	192.55	193.21
6271	NYSE	AMT	Fri, May 5, 2023	194.94	197.64	193.64	196.75
6270	NYSE	AMT	Thu, May 4, 2023	191.27	196.42	191.27	194.40
6269	NYSE	AMT	Wed, May 3, 2023	196.45	197.45	191.60	191.97
6268	NYSE	AMT	Tue, May 2, 2023	199.67	201.74	195.68	196.13
6267	NYSE	AMT	Mon, May 1, 2023	203.29	203.99	199.36	199.50
6266	NYSE	AMT	Fri, Apr 28, 2023	205.66	206.61	203.32	204.39
6265	NYSE	AMT	Thu, Apr 27, 2023	200.34	205.96	200.34	205.64
6264	NYSE	AMT	Wed, Apr 26, 2023	202.55	206.47	200.08	200.34
6263	NYSE	AMT	Tue, Apr 25, 2023	203.38	205.12	201.59	201.74
6262	NYSE	AMT	Mon, Apr 24, 2023	204.29	205.01	201.75	203.94
6261	NYSE	AMT	Fri, Apr 21, 2023	206.59	206.59	202.83	204.14
6260	NYSE	AMT	Thu, Apr 20, 2023	207.81	207.81	204.71	205.59
6259	NYSE	AMT	Wed, Apr 19, 2023	207.13	210.64	206.78	208.12
6258	NYSE	AMT	Tue, Apr 18, 2023	208.45	208.86	206.17	208.18
6257	NYSE	AMT	Mon, Apr 17, 2023	207.77	211.94	207.08	208.83
6256	NYSE	AMT	Fri, Apr 14, 2023	210.49	210.77	205.31	206.89
6255	NYSE	AMT	Thu, Apr 13, 2023	210.12	211.95	208.81	210.81
6254	NYSE	AMT	Wed, Apr 12, 2023	212.00	213.48	210.43	209.70
6253	NYSE	AMT	Tue, Apr 11, 2023	208.32	212.51	207.30	210.38
6252	NYSE	AMT	Mon, Apr 10, 2023	205.13	208.73	203.77	208.35
6251	NYSE	AMT	Thu, Apr 6, 2023	205.37	207.01	203.53	206.69
6250	NYSE	AMT	Wed, Apr 5, 2023	203.51	207.76	203.44	204.69
6249	NYSE	AMT	Tue, Apr 4, 2023	201.26	204.11	200.81	203.45
6248	NYSE	AMT	Mon, Apr 3, 2023	203.19	204.95	199.12	201.10
6247	NYSE	AMT	Fri, Mar 31, 2023	201.14	204.49	201.01	204.34
6246	NYSE	AMT	Thu, Mar 30, 2023	201.66	202.74	200.02	201.18
6245	NYSE	AMT	Wed, Mar 29, 2023	195.36	198.57	195.08	198.49
6244	NYSE	AMT	Tue, Mar 28, 2023	191.99	194.25	190.96	192.87
6243	NYSE	AMT	Mon, Mar 27, 2023	200.19	201.34	192.76	193.15
6242	NYSE	AMT	Fri, Mar 24, 2023	190.89	199.68	189.37	199.62
6241	NYSE	AMT	Thu, Mar 23, 2023	192.30	195.30	190.37	191.62
6240	NYSE	AMT	Wed, Mar 22, 2023	196.05	197.69	191.92	192.12
6239	NYSE	AMT	Tue, Mar 21, 2023	201.54	202.34	194.63	198.19
6238	NYSE	AMT	Mon, Mar 20, 2023	200.94	203.68	199.79	201.95
6237	NYSE	AMT	Fri, Mar 17, 2023	205.41	207.65	200.87	201.35
6236	NYSE	AMT	Thu, Mar 16, 2023	201.99	206.15	201.41	205.05
6235	NYSE	AMT	Wed, Mar 15, 2023	197.90	203.21	197.74	202.32
6234	NYSE	AMT	Tue, Mar 14, 2023	199.07	200.01	195.32	199.83
6233	NYSE	AMT	Mon, Mar 13, 2023	190.90	200.99	189.55	196.33
6232	NYSE	AMT	Fri, Mar 10, 2023	191.16	194.54	190.38	191.27
6231	NYSE	AMT	Thu, Mar 9, 2023	195.59	197.77	190.75	191.20
6230	NYSE	AMT	Wed, Mar 8, 2023	192.13	197.23	191.37	195.77
6229	NYSE	AMT	Tue, Mar 7, 2023	198.12	198.26	192.04	192.37
6228	NYSE	AMT	Mon, Mar 6, 2023	203.88	204.16	198.14	198.57
6227	NYSE	AMT	Fri, Mar 3, 2023	199.26	202.58	199.09	202.50
6226	NYSE	AMT	Thu, Mar 2, 2023	193.32	198.18	193.32	197.53
6225	NYSE	AMT	Wed, Mar 1, 2023	196.52	198.81	192.86	194.89
6224	NYSE	AMT	Tue, Feb 28, 2023	195.10	199.60	194.34	198.01
6223	NYSE	AMT	Mon, Feb 27, 2023	198.57	199.86	192.96	195.08
6222	NYSE	AMT	Fri, Feb 24, 2023	198.79	200.28	194.08	195.73
6221	NYSE	AMT	Thu, Feb 23, 2023	201.25	203.96	200.00	201.96
6220	NYSE	AMT	Wed, Feb 22, 2023	205.08	205.11	198.59	199.28
6219	NYSE	AMT	Tue, Feb 21, 2023	208.66	208.66	203.29	204.65
6218	NYSE	AMT	Fri, Feb 17, 2023	210.96	211.97	208.49	210.26
6217	NYSE	AMT	Thu, Feb 16, 2023	213.83	214.76	210.36	212.00
6216	NYSE	AMT	Wed, Feb 15, 2023	213.51	216.63	213.01	216.60
6215	NYSE	AMT	Tue, Feb 14, 2023	216.92	217.52	213.15	215.15
6214	NYSE	AMT	Mon, Feb 13, 2023	217.56	219.01	215.39	217.26
6213	NYSE	AMT	Fri, Feb 10, 2023	213.15	217.20	212.35	216.72
6212	NYSE	AMT	Thu, Feb 9, 2023	219.43	220.49	214.62	215.19
6211	NYSE	AMT	Wed, Feb 8, 2023	218.88	219.99	216.87	218.47
6210	NYSE	AMT	Tue, Feb 7, 2023	218.93	220.21	215.80	219.47
6209	NYSE	AMT	Mon, Feb 6, 2023	218.88	221.53	216.52	220.57
6208	NYSE	AMT	Fri, Feb 3, 2023	224.41	225.38	218.04	222.06
6207	NYSE	AMT	Thu, Feb 2, 2023	230.21	235.49	225.54	227.39
6206	NYSE	AMT	Wed, Feb 1, 2023	221.89	228.97	221.07	227.14
6205	NYSE	AMT	Tue, Jan 31, 2023	218.05	223.42	218.05	223.39
6204	NYSE	AMT	Mon, Jan 30, 2023	219.99	222.58	217.85	218.06
6203	NYSE	AMT	Fri, Jan 27, 2023	220.71	221.93	219.43	220.79
6202	NYSE	AMT	Thu, Jan 26, 2023	219.84	221.50	218.50	221.03
6201	NYSE	AMT	Wed, Jan 25, 2023	213.91	219.40	212.79	218.66
6200	NYSE	AMT	Tue, Jan 24, 2023	214.93	216.56	212.64	215.17
6199	NYSE	AMT	Mon, Jan 23, 2023	218.89	219.99	215.10	215.67
6198	NYSE	AMT	Fri, Jan 20, 2023	221.36	221.76	214.46	221.41
6197	NYSE	AMT	Thu, Jan 19, 2023	224.07	227.11	222.97	223.35
6196	NYSE	AMT	Wed, Jan 18, 2023	231.26	232.51	224.24	225.19
6195	NYSE	AMT	Tue, Jan 17, 2023	234.23	235.57	230.96	231.05
6194	NYSE	AMT	Fri, Jan 13, 2023	229.25	234.87	229.25	232.81
6193	NYSE	AMT	Thu, Jan 12, 2023	229.30	232.80	225.56	232.21
6192	NYSE	AMT	Wed, Jan 11, 2023	223.71	228.81	223.71	228.12
6191	NYSE	AMT	Tue, Jan 10, 2023	221.09	222.95	219.75	221.95
6190	NYSE	AMT	Mon, Jan 9, 2023	220.85	223.46	219.14	219.30
6189	NYSE	AMT	Fri, Jan 6, 2023	213.40	219.34	210.93	218.50
6188	NYSE	AMT	Thu, Jan 5, 2023	217.07	217.81	211.50	212.13
6187	NYSE	AMT	Wed, Jan 4, 2023	217.41	222.54	215.51	219.00
6186	NYSE	AMT	Tue, Jan 3, 2023	214.00	215.25	210.97	214.67
6185	NYSE	AMT	Fri, Dec 30, 2022	214.33	215.20	209.18	211.86
6184	NYSE	AMT	Thu, Dec 29, 2022	211.85	216.70	210.13	215.74
6183	NYSE	AMT	Wed, Dec 28, 2022	211.35	214.25	209.99	210.10
6182	NYSE	AMT	Tue, Dec 27, 2022	211.00	211.68	208.64	210.90
6181	NYSE	AMT	Fri, Dec 23, 2022	209.41	212.59	209.01	210.89
6180	NYSE	AMT	Thu, Dec 22, 2022	209.36	211.10	206.40	210.60
6179	NYSE	AMT	Wed, Dec 21, 2022	209.79	213.39	209.49	210.60
6178	NYSE	AMT	Tue, Dec 20, 2022	207.96	210.43	205.76	208.69
6177	NYSE	AMT	Mon, Dec 19, 2022	213.15	213.15	207.76	209.62
6176	NYSE	AMT	Fri, Dec 16, 2022	215.09	215.15	208.08	213.45
6175	NYSE	AMT	Thu, Dec 15, 2022	217.32	221.39	216.54	218.22
6174	NYSE	AMT	Wed, Dec 14, 2022	222.72	226.97	219.74	219.85
6173	NYSE	AMT	Tue, Dec 13, 2022	222.96	227.97	220.91	223.39
6172	NYSE	AMT	Mon, Dec 12, 2022	214.88	215.93	211.97	215.87
6171	NYSE	AMT	Fri, Dec 9, 2022	211.97	216.39	211.27	213.84
6170	NYSE	AMT	Thu, Dec 8, 2022	210.39	213.83	209.22	212.25
6169	NYSE	AMT	Wed, Dec 7, 2022	211.93	215.60	209.46	211.11
6168	NYSE	AMT	Tue, Dec 6, 2022	216.27	216.85	211.76	212.52
6167	NYSE	AMT	Mon, Dec 5, 2022	215.95	218.49	214.58	215.61
6166	NYSE	AMT	Fri, Dec 2, 2022	218.27	220.91	216.27	219.37
6165	NYSE	AMT	Thu, Dec 1, 2022	224.42	225.97	219.89	221.30
6164	NYSE	AMT	Wed, Nov 30, 2022	215.88	221.34	214.67	221.25
6163	NYSE	AMT	Tue, Nov 29, 2022	214.81	217.27	213.32	217.22
6162	NYSE	AMT	Mon, Nov 28, 2022	218.71	220.37	213.04	213.90
6161	NYSE	AMT	Fri, Nov 25, 2022	219.64	221.24	218.38	220.08
6160	NYSE	AMT	Wed, Nov 23, 2022	218.20	220.42	216.26	218.25
6159	NYSE	AMT	Tue, Nov 22, 2022	220.73	221.20	215.47	218.13
6158	NYSE	AMT	Mon, Nov 21, 2022	215.59	220.24	215.59	219.91
6157	NYSE	AMT	Fri, Nov 18, 2022	217.63	220.21	214.63	215.93
6156	NYSE	AMT	Thu, Nov 17, 2022	217.72	219.59	214.39	216.34
6155	NYSE	AMT	Wed, Nov 16, 2022	220.09	223.06	218.13	219.15
6154	NYSE	AMT	Tue, Nov 15, 2022	215.40	219.82	215.07	219.58
6153	NYSE	AMT	Mon, Nov 14, 2022	221.78	222.17	215.23	215.38
6152	NYSE	AMT	Fri, Nov 11, 2022	222.81	225.44	221.02	223.26
6151	NYSE	AMT	Thu, Nov 10, 2022	213.11	221.58	209.64	220.90
6150	NYSE	AMT	Wed, Nov 9, 2022	204.01	206.73	200.40	201.04
6149	NYSE	AMT	Tue, Nov 8, 2022	202.02	205.49	201.10	203.02
6148	NYSE	AMT	Mon, Nov 7, 2022	204.64	205.99	201.70	202.02
6147	NYSE	AMT	Fri, Nov 4, 2022	202.91	204.38	199.14	203.92
6146	NYSE	AMT	Thu, Nov 3, 2022	203.21	204.56	201.08	201.33
6145	NYSE	AMT	Wed, Nov 2, 2022	206.73	212.01	202.35	205.19
6144	NYSE	AMT	Tue, Nov 1, 2022	209.41	213.32	206.59	207.88
6143	NYSE	AMT	Mon, Oct 31, 2022	201.65	209.88	200.70	207.19
6142	NYSE	AMT	Fri, Oct 28, 2022	197.30	208.37	197.30	204.71
6141	NYSE	AMT	Thu, Oct 27, 2022	198.87	203.95	196.18	198.68
6140	NYSE	AMT	Wed, Oct 26, 2022	195.32	199.31	194.21	196.92
6139	NYSE	AMT	Tue, Oct 25, 2022	185.96	196.05	185.92	195.53
6138	NYSE	AMT	Mon, Oct 24, 2022	189.92	191.43	184.18	185.40
6137	NYSE	AMT	Fri, Oct 21, 2022	188.97	188.97	183.13	187.56
6136	NYSE	AMT	Thu, Oct 20, 2022	191.15	191.16	185.37	188.00
6135	NYSE	AMT	Wed, Oct 19, 2022	195.01	196.19	190.51	190.99
6134	NYSE	AMT	Tue, Oct 18, 2022	194.52	197.94	194.22	197.22
6133	NYSE	AMT	Mon, Oct 17, 2022	189.76	195.90	188.83	192.49
6132	NYSE	AMT	Fri, Oct 14, 2022	191.61	192.67	185.06	185.78
6131	NYSE	AMT	Thu, Oct 13, 2022	179.87	191.44	178.17	189.85
6130	NYSE	AMT	Wed, Oct 12, 2022	188.58	189.35	182.30	183.79
6129	NYSE	AMT	Tue, Oct 11, 2022	189.44	191.98	185.27	189.27
6128	NYSE	AMT	Mon, Oct 10, 2022	196.00	198.17	188.96	189.58
6127	NYSE	AMT	Fri, Oct 7, 2022	199.12	201.03	193.41	194.63
6126	NYSE	AMT	Thu, Oct 6, 2022	213.62	214.16	202.78	201.60
6125	NYSE	AMT	Wed, Oct 5, 2022	217.14	217.54	211.38	214.14
6124	NYSE	AMT	Tue, Oct 4, 2022	218.95	224.34	217.97	220.08
6123	NYSE	AMT	Mon, Oct 3, 2022	216.89	219.20	212.35	217.17
6122	NYSE	AMT	Fri, Sep 30, 2022	215.86	217.32	212.03	214.70
6121	NYSE	AMT	Thu, Sep 29, 2022	218.34	220.17	211.38	213.72
6120	NYSE	AMT	Wed, Sep 28, 2022	223.59	223.93	219.81	221.06
6119	NYSE	AMT	Tue, Sep 27, 2022	223.88	226.50	219.47	220.60
6118	NYSE	AMT	Mon, Sep 26, 2022	229.14	229.14	218.13	221.37
6117	NYSE	AMT	Fri, Sep 23, 2022	230.91	231.88	225.63	228.81
6116	NYSE	AMT	Thu, Sep 22, 2022	232.71	236.46	232.21	232.78
6115	NYSE	AMT	Wed, Sep 21, 2022	239.97	242.44	234.05	234.15
6114	NYSE	AMT	Tue, Sep 20, 2022	245.35	245.85	237.33	237.90
6113	NYSE	AMT	Mon, Sep 19, 2022	244.40	247.78	241.58	247.50
6112	NYSE	AMT	Fri, Sep 16, 2022	244.43	247.65	243.97	245.89
6111	NYSE	AMT	Thu, Sep 15, 2022	251.59	251.99	244.59	245.06
6110	NYSE	AMT	Wed, Sep 14, 2022	251.43	255.09	249.78	251.82
6109	NYSE	AMT	Tue, Sep 13, 2022	260.55	262.22	253.96	254.63
6108	NYSE	AMT	Mon, Sep 12, 2022	262.06	265.56	261.96	265.09
6107	NYSE	AMT	Fri, Sep 9, 2022	262.49	263.21	259.67	261.59
6106	NYSE	AMT	Thu, Sep 8, 2022	259.66	262.00	257.26	261.67
6105	NYSE	AMT	Wed, Sep 7, 2022	254.93	260.05	253.65	259.50
6104	NYSE	AMT	Tue, Sep 6, 2022	252.11	256.47	251.00	254.18
6103	NYSE	AMT	Fri, Sep 2, 2022	259.54	260.98	250.48	250.85
6102	NYSE	AMT	Thu, Sep 1, 2022	252.94	257.75	251.62	257.64
6101	NYSE	AMT	Wed, Aug 31, 2022	253.86	256.21	252.97	254.05
6100	NYSE	AMT	Tue, Aug 30, 2022	259.90	260.68	252.70	253.40
6099	NYSE	AMT	Mon, Aug 29, 2022	259.80	262.64	258.19	259.72
6098	NYSE	AMT	Fri, Aug 26, 2022	267.87	268.31	261.07	261.19
6097	NYSE	AMT	Thu, Aug 25, 2022	265.75	268.46	262.31	268.24
6096	NYSE	AMT	Wed, Aug 24, 2022	266.29	266.71	264.10	264.48
6095	NYSE	AMT	Tue, Aug 23, 2022	268.32	268.90	263.32	265.23
6094	NYSE	AMT	Mon, Aug 22, 2022	272.32	274.15	268.93	269.75
6093	NYSE	AMT	Fri, Aug 19, 2022	274.99	277.59	273.39	274.41
6092	NYSE	AMT	Thu, Aug 18, 2022	277.52	279.20	272.92	275.49
6091	NYSE	AMT	Wed, Aug 17, 2022	276.85	278.98	275.44	277.46
6090	NYSE	AMT	Tue, Aug 16, 2022	278.85	280.08	275.89	278.45
6089	NYSE	AMT	Mon, Aug 15, 2022	278.39	282.47	278.13	281.52
6088	NYSE	AMT	Fri, Aug 12, 2022	275.68	277.91	274.64	277.72
6087	NYSE	AMT	Thu, Aug 11, 2022	278.92	278.92	273.27	273.95
6086	NYSE	AMT	Wed, Aug 10, 2022	279.97	279.97	275.07	277.79
6085	NYSE	AMT	Tue, Aug 9, 2022	273.83	277.32	270.35	276.18
6084	NYSE	AMT	Mon, Aug 8, 2022	274.75	276.88	271.33	273.00
6083	NYSE	AMT	Fri, Aug 5, 2022	268.37	272.43	267.04	272.19
6082	NYSE	AMT	Thu, Aug 4, 2022	269.15	271.72	268.00	271.27
6081	NYSE	AMT	Wed, Aug 3, 2022	267.84	269.93	264.87	268.83
6080	NYSE	AMT	Tue, Aug 2, 2022	269.10	271.18	266.03	266.63
6079	NYSE	AMT	Mon, Aug 1, 2022	270.28	271.76	266.26	268.62
6078	NYSE	AMT	Fri, Jul 29, 2022	270.35	273.95	267.51	270.83
6077	NYSE	AMT	Thu, Jul 28, 2022	261.46	269.56	260.06	268.90
6076	NYSE	AMT	Wed, Jul 27, 2022	259.52	261.24	255.38	258.28
6075	NYSE	AMT	Tue, Jul 26, 2022	258.56	263.07	257.82	258.98
6074	NYSE	AMT	Mon, Jul 25, 2022	259.35	259.66	255.90	257.34
6073	NYSE	AMT	Fri, Jul 22, 2022	256.55	260.36	255.76	259.60
6072	NYSE	AMT	Thu, Jul 21, 2022	250.17	255.99	248.19	255.40
6071	NYSE	AMT	Wed, Jul 20, 2022	256.00	257.93	249.43	249.74
6070	NYSE	AMT	Tue, Jul 19, 2022	251.61	257.27	251.50	257.16
6069	NYSE	AMT	Mon, Jul 18, 2022	256.91	257.79	248.58	249.25
6068	NYSE	AMT	Fri, Jul 15, 2022	259.88	260.79	255.33	257.20
6067	NYSE	AMT	Thu, Jul 14, 2022	251.75	257.85	251.43	256.51
6066	NYSE	AMT	Wed, Jul 13, 2022	252.41	258.21	251.17	255.92
6065	NYSE	AMT	Tue, Jul 12, 2022	256.95	258.74	253.15	255.49
6064	NYSE	AMT	Mon, Jul 11, 2022	255.00	258.46	252.49	257.99
6063	NYSE	AMT	Fri, Jul 8, 2022	255.32	257.88	253.72	255.01
6062	NYSE	AMT	Thu, Jul 7, 2022	258.50	260.58	255.42	257.18
6061	NYSE	AMT	Wed, Jul 6, 2022	257.96	260.58	256.70	258.23
6060	NYSE	AMT	Tue, Jul 5, 2022	255.49	256.06	249.63	255.94
6059	NYSE	AMT	Fri, Jul 1, 2022	254.53	259.04	252.44	258.40
6058	NYSE	AMT	Thu, Jun 30, 2022	251.61	257.71	250.21	255.59
6057	NYSE	AMT	Wed, Jun 29, 2022	250.03	253.93	247.15	253.16
6056	NYSE	AMT	Tue, Jun 28, 2022	260.00	260.48	252.12	252.93
6055	NYSE	AMT	Mon, Jun 27, 2022	262.23	264.09	258.14	259.33
6054	NYSE	AMT	Fri, Jun 24, 2022	260.76	262.13	256.58	261.65
6053	NYSE	AMT	Thu, Jun 23, 2022	253.06	259.80	252.73	258.31
6052	NYSE	AMT	Wed, Jun 22, 2022	242.32	258.82	242.25	252.01
6051	NYSE	AMT	Tue, Jun 21, 2022	242.00	248.54	241.89	246.85
6050	NYSE	AMT	Fri, Jun 17, 2022	233.70	238.27	232.12	236.17
6049	NYSE	AMT	Thu, Jun 16, 2022	234.78	236.99	232.31	234.18
6048	NYSE	AMT	Wed, Jun 15, 2022	235.40	244.50	235.01	239.97
6047	NYSE	AMT	Tue, Jun 14, 2022	239.18	240.48	232.66	234.49
6046	NYSE	AMT	Mon, Jun 13, 2022	245.00	247.15	238.97	240.03
6045	NYSE	AMT	Fri, Jun 10, 2022	257.01	257.84	250.11	251.01
6044	NYSE	AMT	Thu, Jun 9, 2022	261.17	267.73	260.02	260.20
6043	NYSE	AMT	Wed, Jun 8, 2022	265.64	269.04	263.32	264.46
6042	NYSE	AMT	Tue, Jun 7, 2022	266.18	266.99	259.16	266.15
6041	NYSE	AMT	Mon, Jun 6, 2022	269.79	271.09	266.17	267.36
6040	NYSE	AMT	Fri, Jun 3, 2022	261.82	269.50	260.75	266.73
6039	NYSE	AMT	Thu, Jun 2, 2022	246.06	263.19	245.68	262.36
6038	NYSE	AMT	Wed, Jun 1, 2022	256.13	256.13	250.85	252.56
6037	NYSE	AMT	Tue, May 31, 2022	257.76	259.04	255.23	256.13
6036	NYSE	AMT	Fri, May 27, 2022	256.52	262.56	254.83	260.96
6035	NYSE	AMT	Thu, May 26, 2022	260.72	262.27	253.96	254.69
6034	NYSE	AMT	Wed, May 25, 2022	256.79	261.19	252.58	260.29
6033	NYSE	AMT	Tue, May 24, 2022	249.49	259.31	248.69	258.52
6032	NYSE	AMT	Mon, May 23, 2022	245.59	249.72	243.54	249.42
6031	NYSE	AMT	Fri, May 20, 2022	235.45	245.17	234.31	244.28
6030	NYSE	AMT	Thu, May 19, 2022	230.00	236.19	229.21	233.25
6029	NYSE	AMT	Wed, May 18, 2022	232.57	233.30	229.51	230.63
6028	NYSE	AMT	Tue, May 17, 2022	233.20	233.63	229.40	233.00
6027	NYSE	AMT	Mon, May 16, 2022	232.61	234.89	230.03	230.22
6026	NYSE	AMT	Fri, May 13, 2022	227.18	232.89	226.19	232.66
6025	NYSE	AMT	Thu, May 12, 2022	224.67	226.57	222.02	225.50
6024	NYSE	AMT	Wed, May 11, 2022	226.45	229.38	223.93	224.72
6023	NYSE	AMT	Tue, May 10, 2022	232.63	234.14	222.33	224.75
6022	NYSE	AMT	Mon, May 9, 2022	242.13	242.13	229.96	231.09
6021	NYSE	AMT	Fri, May 6, 2022	239.25	245.12	238.80	244.07
6020	NYSE	AMT	Thu, May 5, 2022	244.98	246.47	239.70	241.48
6019	NYSE	AMT	Wed, May 4, 2022	240.63	246.04	238.67	245.64
6018	NYSE	AMT	Tue, May 3, 2022	236.95	243.00	235.32	241.01
6017	NYSE	AMT	Mon, May 2, 2022	241.38	245.28	232.73	236.95
6016	NYSE	AMT	Fri, Apr 29, 2022	250.31	251.31	240.68	241.02
6015	NYSE	AMT	Thu, Apr 28, 2022	252.62	253.86	245.21	252.18
6014	NYSE	AMT	Wed, Apr 27, 2022	256.01	258.00	251.55	252.85
6013	NYSE	AMT	Tue, Apr 26, 2022	258.83	261.21	254.44	254.82
6012	NYSE	AMT	Mon, Apr 25, 2022	262.10	263.00	255.11	259.52
6011	NYSE	AMT	Fri, Apr 22, 2022	267.13	267.13	261.85	261.90
6010	NYSE	AMT	Thu, Apr 21, 2022	268.89	271.53	266.16	266.75
6009	NYSE	AMT	Wed, Apr 20, 2022	259.75	267.95	259.14	267.59
6008	NYSE	AMT	Tue, Apr 19, 2022	254.85	259.55	254.78	258.77
6007	NYSE	AMT	Mon, Apr 18, 2022	254.14	257.38	252.15	253.91
6006	NYSE	AMT	Thu, Apr 14, 2022	257.94	258.35	255.00	255.54
6005	NYSE	AMT	Wed, Apr 13, 2022	258.07	258.23	254.94	257.16
6004	NYSE	AMT	Tue, Apr 12, 2022	258.88	260.15	255.63	257.18
6003	NYSE	AMT	Mon, Apr 11, 2022	266.59	267.74	262.59	261.91
6002	NYSE	AMT	Fri, Apr 8, 2022	266.16	268.49	264.03	266.41
6001	NYSE	AMT	Thu, Apr 7, 2022	265.96	267.85	264.02	265.73
6000	NYSE	AMT	Wed, Apr 6, 2022	261.19	269.14	260.51	268.62
5999	NYSE	AMT	Tue, Apr 5, 2022	257.55	265.36	257.04	262.92
5998	NYSE	AMT	Mon, Apr 4, 2022	256.98	259.37	256.13	257.83
5997	NYSE	AMT	Fri, Apr 1, 2022	251.22	257.39	250.10	256.95
5996	NYSE	AMT	Thu, Mar 31, 2022	251.91	254.07	250.70	251.22
5995	NYSE	AMT	Wed, Mar 30, 2022	249.15	250.92	247.37	250.87
5994	NYSE	AMT	Tue, Mar 29, 2022	247.64	251.23	247.27	250.55
5993	NYSE	AMT	Mon, Mar 28, 2022	241.75	245.19	241.00	245.03
5992	NYSE	AMT	Fri, Mar 25, 2022	237.42	241.33	236.54	240.69
5991	NYSE	AMT	Thu, Mar 24, 2022	233.60	235.56	230.67	235.49
5990	NYSE	AMT	Wed, Mar 23, 2022	239.07	240.22	233.71	234.00
5989	NYSE	AMT	Tue, Mar 22, 2022	242.23	243.29	239.11	239.67
5988	NYSE	AMT	Mon, Mar 21, 2022	241.81	245.00	240.03	241.64
5987	NYSE	AMT	Fri, Mar 18, 2022	247.17	248.46	241.80	242.53
5986	NYSE	AMT	Thu, Mar 17, 2022	238.49	245.24	238.49	245.14
5985	NYSE	AMT	Wed, Mar 16, 2022	237.82	240.42	235.67	239.63
5984	NYSE	AMT	Tue, Mar 15, 2022	236.63	238.36	234.08	236.21
5983	NYSE	AMT	Mon, Mar 14, 2022	235.97	237.16	232.45	234.93
5982	NYSE	AMT	Fri, Mar 11, 2022	235.31	238.03	234.68	234.84
5981	NYSE	AMT	Thu, Mar 10, 2022	230.93	233.48	227.10	232.80
5980	NYSE	AMT	Wed, Mar 9, 2022	231.65	236.47	231.25	233.11
5979	NYSE	AMT	Tue, Mar 8, 2022	232.52	236.65	227.51	227.97
5978	NYSE	AMT	Mon, Mar 7, 2022	237.12	237.87	231.03	232.02
5977	NYSE	AMT	Fri, Mar 4, 2022	233.97	239.23	233.97	238.28
5976	NYSE	AMT	Thu, Mar 3, 2022	233.48	236.80	231.52	235.24
5975	NYSE	AMT	Wed, Mar 2, 2022	228.31	232.77	227.74	231.00
5974	NYSE	AMT	Tue, Mar 1, 2022	228.00	230.92	226.68	228.55
5973	NYSE	AMT	Mon, Feb 28, 2022	231.15	231.40	223.40	226.87
5972	NYSE	AMT	Fri, Feb 25, 2022	231.70	234.45	226.79	233.66
5971	NYSE	AMT	Thu, Feb 24, 2022	221.81	232.62	220.00	231.75
5970	NYSE	AMT	Wed, Feb 23, 2022	229.89	231.45	226.73	227.45
5969	NYSE	AMT	Tue, Feb 22, 2022	228.24	230.90	224.53	228.37
5968	NYSE	AMT	Fri, Feb 18, 2022	228.82	231.30	226.71	228.44
5967	NYSE	AMT	Thu, Feb 17, 2022	232.01	232.51	227.76	228.67
5966	NYSE	AMT	Wed, Feb 16, 2022	233.40	233.75	229.75	232.33
5965	NYSE	AMT	Tue, Feb 15, 2022	237.06	237.15	232.28	233.39
5964	NYSE	AMT	Mon, Feb 14, 2022	237.90	238.56	232.75	234.29
5963	NYSE	AMT	Fri, Feb 11, 2022	242.96	244.95	235.49	236.90
5962	NYSE	AMT	Thu, Feb 10, 2022	246.63	249.46	241.18	242.51
5961	NYSE	AMT	Wed, Feb 9, 2022	248.15	250.46	246.73	249.89
5960	NYSE	AMT	Tue, Feb 8, 2022	245.59	247.33	243.07	245.32
5959	NYSE	AMT	Mon, Feb 7, 2022	245.77	248.36	244.50	246.26
5958	NYSE	AMT	Fri, Feb 4, 2022	248.16	250.00	245.05	246.43
5957	NYSE	AMT	Thu, Feb 3, 2022	250.90	252.69	249.86	250.70
5956	NYSE	AMT	Wed, Feb 2, 2022	251.88	254.47	251.55	252.34
5955	NYSE	AMT	Tue, Feb 1, 2022	251.07	252.45	247.59	250.15
5954	NYSE	AMT	Mon, Jan 31, 2022	245.91	251.68	244.98	251.50
5953	NYSE	AMT	Fri, Jan 28, 2022	237.57	246.85	233.67	246.77
5952	NYSE	AMT	Thu, Jan 27, 2022	241.55	245.05	235.22	236.43
5951	NYSE	AMT	Wed, Jan 26, 2022	250.63	254.37	240.40	242.60
5950	NYSE	AMT	Tue, Jan 25, 2022	245.79	252.40	245.39	250.53
5949	NYSE	AMT	Mon, Jan 24, 2022	241.31	249.33	239.00	248.40
5948	NYSE	AMT	Fri, Jan 21, 2022	249.73	250.78	243.76	244.76
5947	NYSE	AMT	Thu, Jan 20, 2022	249.89	252.86	245.54	245.94
5946	NYSE	AMT	Wed, Jan 19, 2022	251.21	253.26	248.08	249.00
5945	NYSE	AMT	Tue, Jan 18, 2022	248.63	250.97	247.78	250.23
5944	NYSE	AMT	Fri, Jan 14, 2022	253.64	254.20	246.09	250.62
5943	NYSE	AMT	Thu, Jan 13, 2022	260.00	260.23	255.06	255.44
5942	NYSE	AMT	Wed, Jan 12, 2022	259.88	264.50	258.85	259.39
5941	NYSE	AMT	Tue, Jan 11, 2022	259.41	261.61	256.10	260.49
5940	NYSE	AMT	Mon, Jan 10, 2022	267.35	267.35	258.61	264.41
5939	NYSE	AMT	Fri, Jan 7, 2022	264.03	269.24	261.00	266.58
5938	NYSE	AMT	Thu, Jan 6, 2022	263.91	265.38	256.77	264.89
5937	NYSE	AMT	Wed, Jan 5, 2022	278.97	279.44	262.23	264.57
5936	NYSE	AMT	Tue, Jan 4, 2022	287.19	288.25	282.46	282.77
5935	NYSE	AMT	Mon, Jan 3, 2022	292.37	292.55	280.28	286.38
5934	NYSE	AMT	Fri, Dec 31, 2021	291.40	294.40	289.94	292.50
5933	NYSE	AMT	Thu, Dec 30, 2021	289.61	291.99	287.41	291.14
5932	NYSE	AMT	Wed, Dec 29, 2021	286.80	289.50	286.80	288.88
5931	NYSE	AMT	Tue, Dec 28, 2021	285.76	288.94	284.72	288.49
5930	NYSE	AMT	Mon, Dec 27, 2021	280.06	285.91	278.46	285.76
5929	NYSE	AMT	Thu, Dec 23, 2021	280.00	280.46	276.46	278.74
5928	NYSE	AMT	Wed, Dec 22, 2021	278.95	281.34	277.71	279.86
5927	NYSE	AMT	Tue, Dec 21, 2021	280.30	282.04	276.58	277.85
5926	NYSE	AMT	Mon, Dec 20, 2021	275.85	279.54	275.01	278.46
5925	NYSE	AMT	Fri, Dec 17, 2021	279.25	283.75	277.82	278.86
5924	NYSE	AMT	Thu, Dec 16, 2021	274.80	279.67	274.72	279.47
5923	NYSE	AMT	Wed, Dec 15, 2021	274.16	276.19	271.12	274.35
5922	NYSE	AMT	Tue, Dec 14, 2021	274.47	278.10	271.01	273.41
5921	NYSE	AMT	Mon, Dec 13, 2021	272.00	277.33	270.35	276.02
5920	NYSE	AMT	Fri, Dec 10, 2021	270.91	274.18	269.45	272.57
5919	NYSE	AMT	Thu, Dec 9, 2021	275.88	276.99	270.93	271.06
5918	NYSE	AMT	Wed, Dec 8, 2021	276.39	277.92	273.54	275.85
5917	NYSE	AMT	Tue, Dec 7, 2021	271.25	277.32	271.25	276.81
5916	NYSE	AMT	Mon, Dec 6, 2021	268.53	272.90	267.34	269.57
5915	NYSE	AMT	Fri, Dec 3, 2021	265.72	269.23	263.46	266.96
5914	NYSE	AMT	Thu, Dec 2, 2021	259.73	267.74	259.27	266.24
5913	NYSE	AMT	Wed, Dec 1, 2021	263.98	267.54	258.51	258.95
5912	NYSE	AMT	Tue, Nov 30, 2021	264.16	268.15	262.36	262.48
5911	NYSE	AMT	Mon, Nov 29, 2021	264.13	269.31	261.49	266.94
5910	NYSE	AMT	Fri, Nov 26, 2021	266.58	267.50	262.27	262.87
5909	NYSE	AMT	Wed, Nov 24, 2021	262.88	266.01	260.50	265.48
5908	NYSE	AMT	Tue, Nov 23, 2021	258.26	262.21	256.75	262.00
5907	NYSE	AMT	Mon, Nov 22, 2021	260.00	261.06	256.63	257.63
5906	NYSE	AMT	Fri, Nov 19, 2021	260.90	264.29	259.61	260.98
5905	NYSE	AMT	Thu, Nov 18, 2021	257.60	259.77	253.40	258.96
5904	NYSE	AMT	Wed, Nov 17, 2021	259.10	260.40	254.70	257.53
5903	NYSE	AMT	Tue, Nov 16, 2021	262.13	262.33	258.63	259.04
5902	NYSE	AMT	Mon, Nov 15, 2021	267.33	268.54	259.14	260.50
5901	NYSE	AMT	Fri, Nov 12, 2021	274.49	275.22	271.60	272.10
5900	NYSE	AMT	Thu, Nov 11, 2021	276.13	276.70	270.37	272.48
5899	NYSE	AMT	Wed, Nov 10, 2021	278.63	281.48	275.56	275.88
5898	NYSE	AMT	Tue, Nov 9, 2021	279.89	281.61	278.80	279.92
5897	NYSE	AMT	Mon, Nov 8, 2021	278.25	279.22	273.43	278.76
5896	NYSE	AMT	Fri, Nov 5, 2021	280.94	281.44	276.70	277.83
5895	NYSE	AMT	Thu, Nov 4, 2021	281.80	283.45	277.64	278.95
5894	NYSE	AMT	Wed, Nov 3, 2021	283.72	285.42	276.47	280.60
5893	NYSE	AMT	Tue, Nov 2, 2021	282.81	285.29	279.51	282.65
5892	NYSE	AMT	Mon, Nov 1, 2021	282.86	283.16	276.41	282.10
5891	NYSE	AMT	Fri, Oct 29, 2021	284.23	284.93	279.64	281.97
5890	NYSE	AMT	Thu, Oct 28, 2021	285.50	289.99	282.85	286.01
5889	NYSE	AMT	Wed, Oct 27, 2021	288.22	291.17	285.31	285.42
5888	NYSE	AMT	Tue, Oct 26, 2021	286.00	289.56	285.40	286.94
5887	NYSE	AMT	Mon, Oct 25, 2021	284.50	285.68	280.62	284.58
5886	NYSE	AMT	Fri, Oct 22, 2021	279.78	285.31	279.00	284.45
5885	NYSE	AMT	Thu, Oct 21, 2021	275.79	279.38	273.28	279.04
5884	NYSE	AMT	Wed, Oct 20, 2021	274.10	276.88	274.10	276.04
5883	NYSE	AMT	Tue, Oct 19, 2021	269.72	277.46	269.04	272.90
5882	NYSE	AMT	Mon, Oct 18, 2021	268.44	270.25	266.93	268.00
5881	NYSE	AMT	Fri, Oct 15, 2021	269.79	271.38	267.08	269.33
5880	NYSE	AMT	Thu, Oct 14, 2021	265.45	268.39	265.07	267.87
5879	NYSE	AMT	Wed, Oct 13, 2021	263.30	264.39	259.32	264.18
5878	NYSE	AMT	Tue, Oct 12, 2021	262.77	265.89	261.57	264.55
5877	NYSE	AMT	Mon, Oct 11, 2021	261.92	263.47	260.52	261.60
5876	NYSE	AMT	Fri, Oct 8, 2021	266.08	266.14	261.41	262.08
5875	NYSE	AMT	Thu, Oct 7, 2021	269.20	271.78	265.61	266.11
5874	NYSE	AMT	Wed, Oct 6, 2021	263.38	268.45	261.11	267.96
5873	NYSE	AMT	Tue, Oct 5, 2021	265.40	266.92	262.31	264.55
5872	NYSE	AMT	Mon, Oct 4, 2021	265.91	267.38	262.15	265.23
5871	NYSE	AMT	Fri, Oct 1, 2021	267.01	269.02	265.09	266.61
5870	NYSE	AMT	Thu, Sep 30, 2021	271.37	272.37	265.27	265.41
5869	NYSE	AMT	Wed, Sep 29, 2021	269.90	271.39	268.19	270.01
5868	NYSE	AMT	Tue, Sep 28, 2021	270.80	271.99	266.77	268.75
5867	NYSE	AMT	Mon, Sep 27, 2021	280.91	281.85	273.67	274.10
5866	NYSE	AMT	Fri, Sep 24, 2021	287.89	288.43	281.36	280.87
5865	NYSE	AMT	Thu, Sep 23, 2021	293.50	293.50	285.43	288.00
5864	NYSE	AMT	Wed, Sep 22, 2021	292.10	294.92	290.19	293.55
5863	NYSE	AMT	Tue, Sep 21, 2021	292.25	294.22	290.67	291.87
5862	NYSE	AMT	Mon, Sep 20, 2021	291.54	294.15	287.61	291.19
5861	NYSE	AMT	Fri, Sep 17, 2021	293.84	297.55	293.57	293.75
5860	NYSE	AMT	Thu, Sep 16, 2021	296.79	298.00	292.84	297.14
5859	NYSE	AMT	Wed, Sep 15, 2021	296.62	297.83	294.25	297.26
5858	NYSE	AMT	Tue, Sep 14, 2021	295.29	297.79	294.81	296.40
5857	NYSE	AMT	Mon, Sep 13, 2021	296.51	298.42	293.18	294.61
5856	NYSE	AMT	Fri, Sep 10, 2021	296.49	297.16	290.06	293.88
5855	NYSE	AMT	Thu, Sep 9, 2021	302.50	303.71	296.69	296.82
5854	NYSE	AMT	Wed, Sep 8, 2021	298.66	303.72	298.37	303.62
5853	NYSE	AMT	Tue, Sep 7, 2021	300.50	301.94	295.10	299.22
5852	NYSE	AMT	Fri, Sep 3, 2021	300.05	302.30	297.17	302.01
5851	NYSE	AMT	Thu, Sep 2, 2021	298.10	300.98	295.69	300.89
5850	NYSE	AMT	Wed, Sep 1, 2021	292.85	298.44	291.99	297.96
5849	NYSE	AMT	Tue, Aug 31, 2021	289.83	292.73	288.80	292.17
5848	NYSE	AMT	Mon, Aug 30, 2021	285.50	291.77	285.22	291.68
5847	NYSE	AMT	Fri, Aug 27, 2021	284.82	285.81	282.21	285.50
5846	NYSE	AMT	Thu, Aug 26, 2021	282.22	284.87	281.72	283.18
5845	NYSE	AMT	Wed, Aug 25, 2021	284.65	284.69	281.72	282.90
5844	NYSE	AMT	Tue, Aug 24, 2021	289.49	289.81	283.39	284.60
5843	NYSE	AMT	Mon, Aug 23, 2021	289.38	290.34	287.31	288.51
5842	NYSE	AMT	Fri, Aug 20, 2021	289.40	291.82	287.75	290.82
5841	NYSE	AMT	Thu, Aug 19, 2021	281.59	289.73	281.59	289.14
5840	NYSE	AMT	Wed, Aug 18, 2021	285.96	287.29	283.33	283.38
5839	NYSE	AMT	Tue, Aug 17, 2021	281.14	286.73	281.14	286.53
5838	NYSE	AMT	Mon, Aug 16, 2021	282.92	284.56	281.77	283.20
5837	NYSE	AMT	Fri, Aug 13, 2021	280.43	282.95	279.21	282.92
5836	NYSE	AMT	Thu, Aug 12, 2021	278.00	280.48	276.15	280.05
5835	NYSE	AMT	Wed, Aug 11, 2021	276.41	277.70	275.37	277.22
5834	NYSE	AMT	Tue, Aug 10, 2021	281.55	281.98	275.00	275.30
5833	NYSE	AMT	Mon, Aug 9, 2021	282.00	282.42	278.95	280.06
5832	NYSE	AMT	Fri, Aug 6, 2021	281.40	283.44	281.01	282.12
5831	NYSE	AMT	Thu, Aug 5, 2021	286.43	286.72	281.13	282.76
5830	NYSE	AMT	Wed, Aug 4, 2021	284.79	285.76	281.71	284.87
5829	NYSE	AMT	Tue, Aug 3, 2021	283.70	285.82	282.81	284.35
5828	NYSE	AMT	Mon, Aug 2, 2021	283.50	286.13	283.17	283.62
5827	NYSE	AMT	Fri, Jul 30, 2021	284.69	286.64	282.73	282.80
5826	NYSE	AMT	Thu, Jul 29, 2021	286.00	289.51	282.26	283.00
5825	NYSE	AMT	Wed, Jul 28, 2021	286.94	287.30	283.75	284.98
5824	NYSE	AMT	Tue, Jul 27, 2021	285.01	287.50	284.03	286.88
5823	NYSE	AMT	Mon, Jul 26, 2021	283.37	284.93	282.49	284.61
5822	NYSE	AMT	Fri, Jul 23, 2021	282.25	285.74	280.73	285.26
5821	NYSE	AMT	Thu, Jul 22, 2021	279.70	282.12	276.89	281.60
5820	NYSE	AMT	Wed, Jul 21, 2021	282.68	283.14	279.93	280.26
5819	NYSE	AMT	Tue, Jul 20, 2021	283.11	284.44	279.69	283.00
5818	NYSE	AMT	Mon, Jul 19, 2021	282.90	284.65	278.56	280.89
5817	NYSE	AMT	Fri, Jul 16, 2021	282.24	284.11	281.14	282.46
5816	NYSE	AMT	Thu, Jul 15, 2021	282.10	283.22	279.03	281.28
5815	NYSE	AMT	Wed, Jul 14, 2021	278.00	282.42	277.01	281.37
5814	NYSE	AMT	Tue, Jul 13, 2021	278.14	281.62	277.64	278.53
5813	NYSE	AMT	Mon, Jul 12, 2021	279.17	280.65	277.74	279.99
5812	NYSE	AMT	Fri, Jul 9, 2021	277.67	278.76	275.32	278.45
5811	NYSE	AMT	Thu, Jul 8, 2021	277.95	280.21	276.12	277.92
5810	NYSE	AMT	Wed, Jul 7, 2021	275.25	279.66	274.01	278.17
5809	NYSE	AMT	Tue, Jul 6, 2021	272.87	275.88	271.57	275.73
5808	NYSE	AMT	Fri, Jul 2, 2021	271.30	273.50	271.30	272.87
5807	NYSE	AMT	Thu, Jul 1, 2021	268.63	271.74	267.65	270.33
5806	NYSE	AMT	Wed, Jun 30, 2021	272.97	274.81	270.03	270.14
5805	NYSE	AMT	Tue, Jun 29, 2021	271.41	273.78	270.26	272.79
5804	NYSE	AMT	Mon, Jun 28, 2021	268.37	272.00	268.37	271.79
5803	NYSE	AMT	Fri, Jun 25, 2021	264.41	267.46	263.81	266.54
5802	NYSE	AMT	Thu, Jun 24, 2021	265.54	266.15	262.34	264.15
5801	NYSE	AMT	Wed, Jun 23, 2021	266.00	266.61	263.53	264.22
5800	NYSE	AMT	Tue, Jun 22, 2021	267.78	268.38	266.48	266.61
5799	NYSE	AMT	Mon, Jun 21, 2021	265.99	268.15	264.01	267.74
5798	NYSE	AMT	Fri, Jun 18, 2021	268.76	269.58	265.92	265.94
5797	NYSE	AMT	Thu, Jun 17, 2021	264.52	269.60	263.78	269.51
5796	NYSE	AMT	Wed, Jun 16, 2021	271.59	271.81	265.76	265.26
5795	NYSE	AMT	Tue, Jun 15, 2021	270.86	271.30	268.62	270.47
5794	NYSE	AMT	Mon, Jun 14, 2021	268.43	271.00	267.36	270.94
5793	NYSE	AMT	Fri, Jun 11, 2021	269.68	269.79	266.83	268.35
5792	NYSE	AMT	Thu, Jun 10, 2021	266.35	270.89	265.68	270.82
5791	NYSE	AMT	Wed, Jun 9, 2021	266.96	268.54	266.50	267.01
5790	NYSE	AMT	Tue, Jun 8, 2021	269.21	269.21	264.35	266.02
5789	NYSE	AMT	Mon, Jun 7, 2021	266.09	269.12	265.12	268.63
5788	NYSE	AMT	Fri, Jun 4, 2021	264.59	265.66	263.05	265.28
5787	NYSE	AMT	Thu, Jun 3, 2021	262.83	263.61	260.76	263.35
5786	NYSE	AMT	Wed, Jun 2, 2021	259.00	263.00	258.26	262.93
5785	NYSE	AMT	Tue, Jun 1, 2021	256.64	258.68	254.95	258.57
5784	NYSE	AMT	Fri, May 28, 2021	256.51	257.53	255.46	255.46
5783	NYSE	AMT	Thu, May 27, 2021	254.06	256.14	252.90	254.11
5782	NYSE	AMT	Wed, May 26, 2021	254.18	256.57	252.75	254.46
5781	NYSE	AMT	Tue, May 25, 2021	253.35	254.73	249.44	253.37
5780	NYSE	AMT	Mon, May 24, 2021	250.70	253.95	250.24	252.78
5779	NYSE	AMT	Fri, May 21, 2021	250.80	251.48	248.91	249.95
5778	NYSE	AMT	Thu, May 20, 2021	246.62	251.73	245.21	250.82
5777	NYSE	AMT	Wed, May 19, 2021	244.92	247.40	242.93	246.04
5776	NYSE	AMT	Tue, May 18, 2021	245.86	248.14	241.44	246.35
5775	NYSE	AMT	Mon, May 17, 2021	245.00	247.50	244.85	245.89
5774	NYSE	AMT	Fri, May 14, 2021	245.17	247.82	244.62	246.76
5773	NYSE	AMT	Thu, May 13, 2021	243.00	245.32	240.87	244.00
5772	NYSE	AMT	Wed, May 12, 2021	246.09	247.03	241.43	241.96
5771	NYSE	AMT	Tue, May 11, 2021	247.47	248.00	244.00	247.32
5770	NYSE	AMT	Mon, May 10, 2021	249.00	250.61	247.37	248.62
5769	NYSE	AMT	Fri, May 7, 2021	245.65	249.03	245.01	247.49
5768	NYSE	AMT	Thu, May 6, 2021	244.27	246.83	242.35	244.02
5767	NYSE	AMT	Wed, May 5, 2021	244.70	249.65	243.00	248.60
5766	NYSE	AMT	Tue, May 4, 2021	252.95	252.95	247.62	248.88
5765	NYSE	AMT	Mon, May 3, 2021	253.95	254.24	252.15	252.42
5764	NYSE	AMT	Fri, Apr 30, 2021	249.98	255.00	249.60	254.77
5763	NYSE	AMT	Thu, Apr 29, 2021	253.00	253.00	245.37	250.41
5762	NYSE	AMT	Wed, Apr 28, 2021	252.58	254.66	251.41	251.95
5761	NYSE	AMT	Tue, Apr 27, 2021	253.68	254.55	251.63	252.49
5760	NYSE	AMT	Mon, Apr 26, 2021	254.10	254.96	252.24	252.99
5759	NYSE	AMT	Fri, Apr 23, 2021	251.67	255.28	251.24	254.04
5758	NYSE	AMT	Thu, Apr 22, 2021	250.73	254.02	250.09	251.54
5757	NYSE	AMT	Wed, Apr 21, 2021	254.07	255.03	251.07	252.18
5756	NYSE	AMT	Tue, Apr 20, 2021	247.74	253.85	247.74	252.67
5755	NYSE	AMT	Mon, Apr 19, 2021	248.64	249.22	246.37	248.54
5754	NYSE	AMT	Fri, Apr 16, 2021	248.39	250.02	245.70	248.62
5753	NYSE	AMT	Thu, Apr 15, 2021	242.03	247.26	242.03	247.16
5752	NYSE	AMT	Wed, Apr 14, 2021	243.14	244.40	240.86	241.68
5751	NYSE	AMT	Tue, Apr 13, 2021	241.50	243.41	240.82	243.01
5750	NYSE	AMT	Mon, Apr 12, 2021	240.70	241.52	238.80	241.50
5749	NYSE	AMT	Fri, Apr 9, 2021	240.90	241.45	239.40	239.15
5748	NYSE	AMT	Thu, Apr 8, 2021	245.27	246.14	240.76	241.11
5747	NYSE	AMT	Wed, Apr 7, 2021	243.62	245.87	240.95	244.71
5746	NYSE	AMT	Tue, Apr 6, 2021	244.09	244.13	241.18	243.58
5745	NYSE	AMT	Mon, Apr 5, 2021	240.78	244.94	240.33	244.75
5744	NYSE	AMT	Thu, Apr 1, 2021	240.06	240.50	237.01	240.06
5743	NYSE	AMT	Wed, Mar 31, 2021	236.40	240.89	235.70	239.06
5742	NYSE	AMT	Tue, Mar 30, 2021	240.21	240.67	235.63	237.15
5741	NYSE	AMT	Mon, Mar 29, 2021	237.55	242.82	236.48	241.83
5740	NYSE	AMT	Fri, Mar 26, 2021	230.87	239.07	229.06	238.82
5739	NYSE	AMT	Thu, Mar 25, 2021	227.15	228.47	226.04	227.22
5738	NYSE	AMT	Wed, Mar 24, 2021	227.21	229.26	223.91	227.00
5737	NYSE	AMT	Tue, Mar 23, 2021	226.59	231.38	225.58	229.85
5736	NYSE	AMT	Mon, Mar 22, 2021	221.86	227.69	221.33	225.83
5735	NYSE	AMT	Fri, Mar 19, 2021	222.85	225.05	221.36	221.86
5734	NYSE	AMT	Thu, Mar 18, 2021	220.80	223.78	219.09	222.51
5733	NYSE	AMT	Wed, Mar 17, 2021	221.27	223.48	220.47	223.17
5732	NYSE	AMT	Tue, Mar 16, 2021	219.73	223.81	218.50	222.84
5731	NYSE	AMT	Mon, Mar 15, 2021	215.70	218.79	214.56	218.49
5730	NYSE	AMT	Fri, Mar 12, 2021	213.90	217.50	212.28	215.20
5729	NYSE	AMT	Thu, Mar 11, 2021	206.41	215.61	205.66	213.90
5728	NYSE	AMT	Wed, Mar 10, 2021	202.70	205.68	201.35	204.42
5727	NYSE	AMT	Tue, Mar 9, 2021	199.98	204.66	199.78	202.70
5726	NYSE	AMT	Mon, Mar 8, 2021	200.29	204.72	197.50	198.66
5725	NYSE	AMT	Fri, Mar 5, 2021	202.83	204.07	198.02	200.00
5724	NYSE	AMT	Thu, Mar 4, 2021	203.66	206.42	200.51	201.19
5723	NYSE	AMT	Wed, Mar 3, 2021	208.81	209.03	202.91	202.91
5722	NYSE	AMT	Tue, Mar 2, 2021	214.53	214.87	208.76	208.81
5721	NYSE	AMT	Mon, Mar 1, 2021	218.56	219.43	213.52	213.77
5720	NYSE	AMT	Fri, Feb 26, 2021	224.66	225.46	216.02	216.13
5719	NYSE	AMT	Thu, Feb 25, 2021	223.60	227.89	221.41	224.75
5718	NYSE	AMT	Wed, Feb 24, 2021	223.17	226.45	222.40	224.78
5717	NYSE	AMT	Tue, Feb 23, 2021	226.33	228.08	221.65	223.17
5716	NYSE	AMT	Mon, Feb 22, 2021	226.69	227.25	222.19	225.07
5715	NYSE	AMT	Fri, Feb 19, 2021	228.61	229.82	226.23	226.37
5714	NYSE	AMT	Thu, Feb 18, 2021	225.57	228.52	225.24	228.26
5713	NYSE	AMT	Wed, Feb 17, 2021	223.51	226.73	223.05	226.31
5712	NYSE	AMT	Tue, Feb 16, 2021	227.59	227.59	223.21	224.98
5711	NYSE	AMT	Fri, Feb 12, 2021	227.82	228.54	223.55	227.19
5710	NYSE	AMT	Thu, Feb 11, 2021	230.79	231.60	227.09	227.82
5709	NYSE	AMT	Wed, Feb 10, 2021	232.42	234.17	230.47	231.66
5708	NYSE	AMT	Tue, Feb 9, 2021	231.25	234.74	231.06	231.66
5707	NYSE	AMT	Mon, Feb 8, 2021	233.02	233.37	228.80	232.79
5706	NYSE	AMT	Fri, Feb 5, 2021	232.64	234.97	231.63	232.99
5705	NYSE	AMT	Thu, Feb 4, 2021	232.13	235.24	231.28	232.20
5704	NYSE	AMT	Wed, Feb 3, 2021	234.75	235.53	230.77	232.31
5703	NYSE	AMT	Tue, Feb 2, 2021	236.08	237.98	234.58	236.15
5702	NYSE	AMT	Mon, Feb 1, 2021	229.17	235.68	225.95	235.57
5701	NYSE	AMT	Fri, Jan 29, 2021	226.87	228.78	225.08	227.36
5700	NYSE	AMT	Thu, Jan 28, 2021	227.71	232.96	226.61	228.31
5699	NYSE	AMT	Wed, Jan 27, 2021	234.14	234.14	227.62	229.06
5698	NYSE	AMT	Tue, Jan 26, 2021	227.84	232.99	224.31	232.29
5697	NYSE	AMT	Mon, Jan 25, 2021	224.00	228.73	222.13	227.51
5696	NYSE	AMT	Fri, Jan 22, 2021	222.10	225.00	221.86	223.92
5695	NYSE	AMT	Thu, Jan 21, 2021	220.95	223.16	218.36	222.20
5694	NYSE	AMT	Wed, Jan 20, 2021	217.75	223.60	216.08	222.78
5693	NYSE	AMT	Tue, Jan 19, 2021	220.86	221.52	215.96	216.88
5692	NYSE	AMT	Fri, Jan 15, 2021	214.99	220.46	214.22	219.89
5691	NYSE	AMT	Thu, Jan 14, 2021	217.00	217.24	214.41	214.99
5690	NYSE	AMT	Wed, Jan 13, 2021	214.29	217.17	213.90	216.46
5689	NYSE	AMT	Tue, Jan 12, 2021	214.62	215.78	210.66	214.91
5688	NYSE	AMT	Mon, Jan 11, 2021	221.26	221.97	214.19	214.92
5687	NYSE	AMT	Fri, Jan 8, 2021	218.24	223.82	218.11	222.20
5686	NYSE	AMT	Thu, Jan 7, 2021	215.27	219.51	214.68	217.50
5685	NYSE	AMT	Wed, Jan 6, 2021	219.50	219.68	214.56	214.89
5684	NYSE	AMT	Tue, Jan 5, 2021	220.12	222.60	219.09	220.71
5683	NYSE	AMT	Mon, Jan 4, 2021	226.07	226.21	219.27	219.60
5682	NYSE	AMT	Thu, Dec 31, 2020	219.76	224.67	219.60	224.46
5681	NYSE	AMT	Wed, Dec 30, 2020	220.51	221.53	219.35	220.34
5680	NYSE	AMT	Tue, Dec 29, 2020	222.21	223.42	220.42	220.48
5679	NYSE	AMT	Mon, Dec 28, 2020	218.87	221.45	217.43	221.07
5678	NYSE	AMT	Thu, Dec 24, 2020	216.44	219.39	216.19	218.65
5677	NYSE	AMT	Wed, Dec 23, 2020	221.27	223.60	217.38	216.19
5676	NYSE	AMT	Tue, Dec 22, 2020	219.29	220.85	218.27	220.49
5675	NYSE	AMT	Mon, Dec 21, 2020	218.36	220.50	217.14	219.78
5674	NYSE	AMT	Fri, Dec 18, 2020	222.18	223.23	219.84	221.52
5673	NYSE	AMT	Thu, Dec 17, 2020	221.10	223.60	220.13	222.71
5672	NYSE	AMT	Wed, Dec 16, 2020	218.28	219.80	215.68	219.62
5671	NYSE	AMT	Tue, Dec 15, 2020	217.08	218.36	215.55	217.25
5670	NYSE	AMT	Mon, Dec 14, 2020	220.97	222.43	216.40	216.72
5669	NYSE	AMT	Fri, Dec 11, 2020	218.00	220.17	215.41	219.82
5668	NYSE	AMT	Thu, Dec 10, 2020	220.21	221.93	218.48	219.41
5667	NYSE	AMT	Wed, Dec 9, 2020	222.72	223.04	216.22	219.44
5666	NYSE	AMT	Tue, Dec 8, 2020	223.27	224.77	222.18	223.61
5665	NYSE	AMT	Mon, Dec 7, 2020	227.66	228.79	223.35	224.27
5664	NYSE	AMT	Fri, Dec 4, 2020	226.75	228.90	224.44	228.67
5663	NYSE	AMT	Thu, Dec 3, 2020	229.52	230.76	225.79	226.22
5662	NYSE	AMT	Wed, Dec 2, 2020	234.79	235.83	228.59	228.90
5661	NYSE	AMT	Tue, Dec 1, 2020	232.00	236.39	231.72	235.83
5660	NYSE	AMT	Mon, Nov 30, 2020	234.00	234.14	228.75	231.20
5659	NYSE	AMT	Fri, Nov 27, 2020	233.96	234.09	230.58	234.09
5658	NYSE	AMT	Wed, Nov 25, 2020	229.29	233.37	228.65	233.00
5657	NYSE	AMT	Tue, Nov 24, 2020	231.04	231.85	227.39	228.06
5656	NYSE	AMT	Mon, Nov 23, 2020	233.56	233.61	228.62	228.91
5655	NYSE	AMT	Fri, Nov 20, 2020	238.19	238.43	232.50	232.66
5654	NYSE	AMT	Thu, Nov 19, 2020	237.09	238.88	233.37	238.43
5653	NYSE	AMT	Wed, Nov 18, 2020	238.31	242.31	237.21	237.70
5652	NYSE	AMT	Tue, Nov 17, 2020	239.00	240.87	238.31	239.18
5651	NYSE	AMT	Mon, Nov 16, 2020	244.76	245.59	238.85	239.09
5650	NYSE	AMT	Fri, Nov 13, 2020	239.76	243.72	237.69	243.09
5649	NYSE	AMT	Thu, Nov 12, 2020	239.60	240.30	236.46	238.01
5648	NYSE	AMT	Wed, Nov 11, 2020	234.82	241.48	233.32	238.45
5647	NYSE	AMT	Tue, Nov 10, 2020	238.93	238.93	230.22	232.38
5646	NYSE	AMT	Mon, Nov 9, 2020	249.16	253.08	236.95	237.98
5645	NYSE	AMT	Fri, Nov 6, 2020	239.91	243.59	238.66	242.15
5644	NYSE	AMT	Thu, Nov 5, 2020	240.28	242.79	237.82	239.92
5643	NYSE	AMT	Wed, Nov 4, 2020	234.70	243.24	234.70	237.07
5642	NYSE	AMT	Tue, Nov 3, 2020	235.54	237.23	233.50	234.23
5641	NYSE	AMT	Mon, Nov 2, 2020	232.58	233.60	229.27	233.49
5640	NYSE	AMT	Fri, Oct 30, 2020	230.00	232.50	226.50	229.65
5639	NYSE	AMT	Thu, Oct 29, 2020	233.47	236.37	230.67	231.65
5638	NYSE	AMT	Wed, Oct 28, 2020	233.82	237.32	229.25	230.13
5637	NYSE	AMT	Tue, Oct 27, 2020	238.93	240.98	236.03	236.16
5636	NYSE	AMT	Mon, Oct 26, 2020	235.56	237.89	233.40	237.12
5635	NYSE	AMT	Fri, Oct 23, 2020	236.64	239.37	235.66	237.72
5634	NYSE	AMT	Thu, Oct 22, 2020	241.33	241.61	235.14	235.77
5633	NYSE	AMT	Wed, Oct 21, 2020	243.36	245.96	241.31	241.74
5632	NYSE	AMT	Tue, Oct 20, 2020	241.68	245.73	240.63	243.80
5631	NYSE	AMT	Mon, Oct 19, 2020	243.66	245.70	239.16	239.60
5630	NYSE	AMT	Fri, Oct 16, 2020	239.70	244.08	239.16	242.72
5629	NYSE	AMT	Thu, Oct 15, 2020	238.55	242.15	237.50	239.60
5628	NYSE	AMT	Wed, Oct 14, 2020	242.88	243.28	238.08	238.50
5627	NYSE	AMT	Tue, Oct 13, 2020	245.15	246.55	241.42	242.41
5626	NYSE	AMT	Mon, Oct 12, 2020	245.25	247.78	244.33	246.38
5625	NYSE	AMT	Fri, Oct 9, 2020	244.27	246.39	243.15	244.68
5624	NYSE	AMT	Thu, Oct 8, 2020	243.76	246.54	242.86	243.56
5623	NYSE	AMT	Wed, Oct 7, 2020	241.19	243.51	241.19	241.77
5622	NYSE	AMT	Tue, Oct 6, 2020	243.91	244.41	240.16	241.01
5621	NYSE	AMT	Mon, Oct 5, 2020	243.25	243.64	237.89	243.33
5620	NYSE	AMT	Fri, Oct 2, 2020	240.07	243.91	238.99	243.30
5619	NYSE	AMT	Thu, Oct 1, 2020	242.19	245.00	239.95	242.15
5618	NYSE	AMT	Wed, Sep 30, 2020	241.93	243.58	239.69	241.73
5617	NYSE	AMT	Tue, Sep 29, 2020	241.21	242.00	239.12	240.12
5616	NYSE	AMT	Mon, Sep 28, 2020	243.07	244.42	238.41	240.00
5615	NYSE	AMT	Fri, Sep 25, 2020	235.00	240.67	234.97	239.81
5614	NYSE	AMT	Thu, Sep 24, 2020	236.30	240.13	235.10	235.04
5613	NYSE	AMT	Wed, Sep 23, 2020	242.23	242.23	235.07	235.71
5612	NYSE	AMT	Tue, Sep 22, 2020	241.99	244.85	240.20	241.94
5611	NYSE	AMT	Mon, Sep 21, 2020	243.38	244.42	238.29	240.97
5610	NYSE	AMT	Fri, Sep 18, 2020	248.67	251.26	243.81	245.50
5609	NYSE	AMT	Thu, Sep 17, 2020	259.62	260.40	248.94	250.73
5608	NYSE	AMT	Wed, Sep 16, 2020	265.00	268.66	262.80	263.29
5607	NYSE	AMT	Tue, Sep 15, 2020	255.61	265.22	255.57	263.75
5606	NYSE	AMT	Mon, Sep 14, 2020	251.11	255.69	250.93	253.90
5605	NYSE	AMT	Fri, Sep 11, 2020	249.78	252.56	248.23	249.79
5604	NYSE	AMT	Thu, Sep 10, 2020	251.92	251.92	247.54	248.38
5603	NYSE	AMT	Wed, Sep 9, 2020	250.62	255.29	249.46	252.42
5602	NYSE	AMT	Tue, Sep 8, 2020	248.72	249.63	243.10	246.81
5601	NYSE	AMT	Fri, Sep 4, 2020	251.30	256.22	246.83	249.98
5600	NYSE	AMT	Thu, Sep 3, 2020	255.56	256.76	249.24	252.32
5599	NYSE	AMT	Wed, Sep 2, 2020	247.71	257.29	247.03	256.50
5598	NYSE	AMT	Tue, Sep 1, 2020	248.44	249.75	246.63	248.03
5597	NYSE	AMT	Mon, Aug 31, 2020	249.00	250.12	247.49	249.15
5596	NYSE	AMT	Fri, Aug 28, 2020	248.77	249.73	245.41	249.59
5595	NYSE	AMT	Thu, Aug 27, 2020	247.40	249.10	246.04	247.97
5594	NYSE	AMT	Wed, Aug 26, 2020	245.65	247.10	243.75	246.97
5593	NYSE	AMT	Tue, Aug 25, 2020	246.30	247.18	243.52	246.41
5592	NYSE	AMT	Mon, Aug 24, 2020	248.25	248.38	242.18	245.44
5591	NYSE	AMT	Fri, Aug 21, 2020	249.69	249.98	245.44	249.34
5590	NYSE	AMT	Thu, Aug 20, 2020	245.00	248.96	243.39	247.68
5589	NYSE	AMT	Wed, Aug 19, 2020	253.23	253.58	244.86	245.23
5588	NYSE	AMT	Tue, Aug 18, 2020	252.17	254.78	251.34	252.55
5587	NYSE	AMT	Mon, Aug 17, 2020	250.09	251.95	249.42	250.91
5586	NYSE	AMT	Fri, Aug 14, 2020	250.83	253.24	248.71	250.12
5585	NYSE	AMT	Thu, Aug 13, 2020	250.90	253.00	250.18	250.73
5584	NYSE	AMT	Wed, Aug 12, 2020	247.01	252.95	247.00	251.30
5583	NYSE	AMT	Tue, Aug 11, 2020	253.95	254.20	245.20	246.20
5582	NYSE	AMT	Mon, Aug 10, 2020	257.21	257.71	251.94	253.41
5581	NYSE	AMT	Fri, Aug 7, 2020	254.44	258.71	254.18	257.61
5580	NYSE	AMT	Thu, Aug 6, 2020	254.70	255.54	252.00	255.51
5579	NYSE	AMT	Wed, Aug 5, 2020	260.26	260.37	254.22	255.29
5578	NYSE	AMT	Tue, Aug 4, 2020	256.28	262.40	255.94	260.17
5577	NYSE	AMT	Mon, Aug 3, 2020	259.00	261.76	256.12	256.58
5576	NYSE	AMT	Fri, Jul 31, 2020	261.95	264.47	257.09	261.39
5575	NYSE	AMT	Thu, Jul 30, 2020	268.00	268.00	257.53	262.49
5574	NYSE	AMT	Wed, Jul 29, 2020	268.14	272.20	267.97	271.29
5573	NYSE	AMT	Tue, Jul 28, 2020	260.57	268.70	260.57	266.80
5572	NYSE	AMT	Mon, Jul 27, 2020	254.57	260.94	254.53	260.31
5571	NYSE	AMT	Fri, Jul 24, 2020	259.75	260.43	255.85	256.33
5570	NYSE	AMT	Thu, Jul 23, 2020	259.14	260.39	254.00	257.90
5569	NYSE	AMT	Wed, Jul 22, 2020	258.08	260.80	257.02	259.04
5568	NYSE	AMT	Tue, Jul 21, 2020	263.00	263.00	257.98	259.21
5567	NYSE	AMT	Mon, Jul 20, 2020	260.18	262.15	257.11	260.53
5566	NYSE	AMT	Fri, Jul 17, 2020	258.50	261.01	254.75	259.11
5565	NYSE	AMT	Thu, Jul 16, 2020	257.20	257.75	253.15	257.48
5564	NYSE	AMT	Wed, Jul 15, 2020	262.31	262.34	256.38	257.27
5563	NYSE	AMT	Tue, Jul 14, 2020	256.23	259.82	253.75	258.94
5562	NYSE	AMT	Mon, Jul 13, 2020	262.74	264.69	254.51	255.93
5561	NYSE	AMT	Fri, Jul 10, 2020	266.50	267.60	263.10	264.35
5560	NYSE	AMT	Thu, Jul 9, 2020	262.98	266.97	260.41	265.60
5559	NYSE	AMT	Wed, Jul 8, 2020	266.83	269.37	261.53	264.70
5558	NYSE	AMT	Tue, Jul 7, 2020	264.02	269.73	262.59	265.97
5557	NYSE	AMT	Mon, Jul 6, 2020	268.00	268.95	264.57	265.97
5556	NYSE	AMT	Thu, Jul 2, 2020	268.05	268.63	262.53	264.21
5555	NYSE	AMT	Wed, Jul 1, 2020	259.32	266.71	258.15	265.39
5554	NYSE	AMT	Tue, Jun 30, 2020	254.25	259.12	253.12	258.54
5553	NYSE	AMT	Mon, Jun 29, 2020	250.04	254.46	247.50	253.80
5552	NYSE	AMT	Fri, Jun 26, 2020	254.07	258.09	244.02	246.48
5551	NYSE	AMT	Thu, Jun 25, 2020	254.28	255.94	250.58	254.36
5550	NYSE	AMT	Wed, Jun 24, 2020	262.25	263.18	250.27	254.18
5549	NYSE	AMT	Tue, Jun 23, 2020	266.13	266.82	262.01	264.50
5548	NYSE	AMT	Mon, Jun 22, 2020	264.16	266.84	261.12	264.60
5547	NYSE	AMT	Fri, Jun 19, 2020	261.51	265.87	256.42	265.60
5546	NYSE	AMT	Thu, Jun 18, 2020	260.51	262.03	256.54	257.60
5545	NYSE	AMT	Wed, Jun 17, 2020	267.15	268.40	263.78	262.87
5544	NYSE	AMT	Tue, Jun 16, 2020	268.58	268.80	261.00	264.78
5543	NYSE	AMT	Mon, Jun 15, 2020	252.11	263.08	252.00	262.49
5542	NYSE	AMT	Fri, Jun 12, 2020	256.72	259.00	253.96	258.08
5541	NYSE	AMT	Thu, Jun 11, 2020	262.82	263.59	251.07	251.51
5540	NYSE	AMT	Wed, Jun 10, 2020	266.51	269.03	263.23	265.34
5539	NYSE	AMT	Tue, Jun 9, 2020	266.70	267.08	264.35	265.76
5538	NYSE	AMT	Mon, Jun 8, 2020	265.00	269.12	264.30	266.88
5537	NYSE	AMT	Fri, Jun 5, 2020	263.73	265.91	260.58	264.89
5536	NYSE	AMT	Thu, Jun 4, 2020	264.09	266.91	256.51	259.72
5535	NYSE	AMT	Wed, Jun 3, 2020	264.93	269.25	263.60	267.39
5534	NYSE	AMT	Tue, Jun 2, 2020	264.51	265.59	259.74	263.59
5533	NYSE	AMT	Mon, Jun 1, 2020	258.03	266.78	255.52	264.31
5532	NYSE	AMT	Fri, May 29, 2020	257.16	258.97	254.09	258.17
5531	NYSE	AMT	Thu, May 28, 2020	255.62	259.47	253.52	258.12
5530	NYSE	AMT	Wed, May 27, 2020	245.61	252.94	241.83	252.01
5529	NYSE	AMT	Tue, May 26, 2020	248.59	248.68	240.14	243.93
5528	NYSE	AMT	Fri, May 22, 2020	228.54	242.60	227.41	242.43
5527	NYSE	AMT	Thu, May 21, 2020	229.39	230.48	227.12	228.16
5526	NYSE	AMT	Wed, May 20, 2020	231.98	232.66	228.92	230.14
5525	NYSE	AMT	Tue, May 19, 2020	235.08	236.85	229.66	229.97
5524	NYSE	AMT	Mon, May 18, 2020	236.07	238.14	232.07	236.03
5523	NYSE	AMT	Fri, May 15, 2020	228.35	229.97	223.83	229.58
5522	NYSE	AMT	Thu, May 14, 2020	229.38	231.00	224.76	229.62
5521	NYSE	AMT	Wed, May 13, 2020	231.26	237.08	229.39	231.15
5520	NYSE	AMT	Tue, May 12, 2020	239.36	240.25	230.74	231.69
5519	NYSE	AMT	Mon, May 11, 2020	236.08	242.93	234.48	238.23
5518	NYSE	AMT	Fri, May 8, 2020	237.65	240.25	236.68	238.36
5517	NYSE	AMT	Thu, May 7, 2020	239.18	239.67	235.03	235.25
5516	NYSE	AMT	Wed, May 6, 2020	240.86	242.24	236.79	237.26
5515	NYSE	AMT	Tue, May 5, 2020	237.68	243.55	237.68	240.26
5514	NYSE	AMT	Mon, May 4, 2020	237.39	237.50	228.11	236.63
5513	NYSE	AMT	Fri, May 1, 2020	233.24	235.90	232.59	234.20
5512	NYSE	AMT	Thu, Apr 30, 2020	234.11	239.09	232.71	238.00
5511	NYSE	AMT	Wed, Apr 29, 2020	251.02	251.02	235.67	236.81
5510	NYSE	AMT	Tue, Apr 28, 2020	255.25	255.80	242.72	243.53
5509	NYSE	AMT	Mon, Apr 27, 2020	247.00	252.29	245.24	250.22
5508	NYSE	AMT	Fri, Apr 24, 2020	250.28	251.49	243.77	244.61
5507	NYSE	AMT	Thu, Apr 23, 2020	252.19	254.81	248.14	248.60
5506	NYSE	AMT	Wed, Apr 22, 2020	246.23	255.11	245.56	252.98
5505	NYSE	AMT	Tue, Apr 21, 2020	245.21	245.87	239.10	242.00
5504	NYSE	AMT	Mon, Apr 20, 2020	252.03	253.00	248.51	248.68
5503	NYSE	AMT	Fri, Apr 17, 2020	256.56	257.77	248.08	254.06
5502	NYSE	AMT	Thu, Apr 16, 2020	249.59	252.72	247.55	251.78
5501	NYSE	AMT	Wed, Apr 15, 2020	252.93	252.98	243.21	247.49
5500	NYSE	AMT	Tue, Apr 14, 2020	255.08	257.66	252.52	255.10
5499	NYSE	AMT	Mon, Apr 13, 2020	256.70	257.35	246.76	249.76
5498	NYSE	AMT	Thu, Apr 9, 2020	248.50	260.43	248.20	258.52
5497	NYSE	AMT	Wed, Apr 8, 2020	229.64	249.65	228.00	249.25
5496	NYSE	AMT	Tue, Apr 7, 2020	241.11	243.88	227.03	227.77
5495	NYSE	AMT	Mon, Apr 6, 2020	228.02	236.22	227.00	235.18
5494	NYSE	AMT	Fri, Apr 3, 2020	219.16	223.75	216.82	222.80
5493	NYSE	AMT	Thu, Apr 2, 2020	207.00	221.09	205.59	220.75
5492	NYSE	AMT	Wed, Apr 1, 2020	205.81	213.40	202.03	206.97
5491	NYSE	AMT	Tue, Mar 31, 2020	228.46	230.00	215.92	217.75
5490	NYSE	AMT	Mon, Mar 30, 2020	222.68	231.97	221.34	230.58
5489	NYSE	AMT	Fri, Mar 27, 2020	216.19	222.04	211.73	218.48
5488	NYSE	AMT	Thu, Mar 26, 2020	198.15	226.29	198.00	222.20
5487	NYSE	AMT	Wed, Mar 25, 2020	188.90	208.54	186.03	199.26
5486	NYSE	AMT	Tue, Mar 24, 2020	187.79	193.85	179.25	190.27
5485	NYSE	AMT	Mon, Mar 23, 2020	196.00	196.27	174.32	179.09
5484	NYSE	AMT	Fri, Mar 20, 2020	207.00	210.00	192.37	195.39
5483	NYSE	AMT	Thu, Mar 19, 2020	217.57	219.78	201.52	209.00
5482	NYSE	AMT	Wed, Mar 18, 2020	210.00	235.84	206.17	217.14
5481	NYSE	AMT	Tue, Mar 17, 2020	210.17	234.90	203.63	227.53
5480	NYSE	AMT	Mon, Mar 16, 2020	206.65	229.81	201.37	202.75
5479	NYSE	AMT	Fri, Mar 13, 2020	225.53	241.56	220.02	238.99
5478	NYSE	AMT	Thu, Mar 12, 2020	216.29	231.72	204.14	217.83
5477	NYSE	AMT	Wed, Mar 11, 2020	237.37	239.19	228.68	232.90
5476	NYSE	AMT	Tue, Mar 10, 2020	236.74	244.21	229.85	243.87
5475	NYSE	AMT	Mon, Mar 9, 2020	231.43	239.61	225.00	231.86
5474	NYSE	AMT	Fri, Mar 6, 2020	243.17	247.58	237.90	246.32
5473	NYSE	AMT	Thu, Mar 5, 2020	248.55	250.89	243.53	246.94
5472	NYSE	AMT	Wed, Mar 4, 2020	245.58	251.97	245.32	251.66
5471	NYSE	AMT	Tue, Mar 3, 2020	240.75	246.84	238.84	242.65
5470	NYSE	AMT	Mon, Mar 2, 2020	229.03	240.88	228.08	240.75
5469	NYSE	AMT	Fri, Feb 28, 2020	226.70	228.71	218.03	226.80
5468	NYSE	AMT	Thu, Feb 27, 2020	239.99	244.89	232.90	232.93
5467	NYSE	AMT	Wed, Feb 26, 2020	246.14	248.36	240.00	242.67
5466	NYSE	AMT	Tue, Feb 25, 2020	247.92	253.99	244.16	246.14
5465	NYSE	AMT	Mon, Feb 24, 2020	244.82	248.77	243.61	245.11
5464	NYSE	AMT	Fri, Feb 21, 2020	247.94	248.64	246.80	247.01
5463	NYSE	AMT	Thu, Feb 20, 2020	247.98	248.53	244.72	247.54
5462	NYSE	AMT	Wed, Feb 19, 2020	251.24	252.39	247.85	248.10
5461	NYSE	AMT	Tue, Feb 18, 2020	255.30	255.60	252.68	252.93
5460	NYSE	AMT	Fri, Feb 14, 2020	257.00	258.32	255.26	256.25
5459	NYSE	AMT	Thu, Feb 13, 2020	255.62	257.43	254.43	256.90
5458	NYSE	AMT	Wed, Feb 12, 2020	254.28	256.66	252.08	256.18
5457	NYSE	AMT	Tue, Feb 11, 2020	246.55	258.62	246.55	254.27
5456	NYSE	AMT	Mon, Feb 10, 2020	239.68	243.88	238.79	243.69
5455	NYSE	AMT	Fri, Feb 7, 2020	238.44	239.52	237.81	238.75
5454	NYSE	AMT	Thu, Feb 6, 2020	237.18	238.57	236.35	237.81
5453	NYSE	AMT	Wed, Feb 5, 2020	237.50	237.98	235.20	236.38
5452	NYSE	AMT	Tue, Feb 4, 2020	234.42	238.22	233.02	237.45
5451	NYSE	AMT	Mon, Feb 3, 2020	232.98	235.04	232.11	234.07
5450	NYSE	AMT	Fri, Jan 31, 2020	234.36	234.94	230.85	231.74
5449	NYSE	AMT	Thu, Jan 30, 2020	232.42	235.26	231.31	235.20
5448	NYSE	AMT	Wed, Jan 29, 2020	237.43	237.86	232.86	233.44
5447	NYSE	AMT	Tue, Jan 28, 2020	237.11	237.67	236.33	237.18
5446	NYSE	AMT	Mon, Jan 27, 2020	236.32	238.16	235.68	237.47
5445	NYSE	AMT	Fri, Jan 24, 2020	238.00	239.99	236.72	237.52
5444	NYSE	AMT	Thu, Jan 23, 2020	235.16	238.49	235.01	237.83
5443	NYSE	AMT	Wed, Jan 22, 2020	237.91	238.17	234.26	235.16
5442	NYSE	AMT	Tue, Jan 21, 2020	233.92	237.92	233.00	236.73
5441	NYSE	AMT	Fri, Jan 17, 2020	232.89	234.41	232.59	233.42
5440	NYSE	AMT	Thu, Jan 16, 2020	235.00	235.15	231.94	232.24
5439	NYSE	AMT	Wed, Jan 15, 2020	234.50	236.74	234.50	235.38
5438	NYSE	AMT	Tue, Jan 14, 2020	235.13	235.94	232.84	233.95
5437	NYSE	AMT	Mon, Jan 13, 2020	231.25	235.42	231.15	235.41
5436	NYSE	AMT	Fri, Jan 10, 2020	228.09	231.02	227.44	230.80
5435	NYSE	AMT	Thu, Jan 9, 2020	225.50	227.14	225.36	226.47
5434	NYSE	AMT	Wed, Jan 8, 2020	223.48	226.49	222.52	225.62
5433	NYSE	AMT	Tue, Jan 7, 2020	227.13	227.57	221.62	223.68
5432	NYSE	AMT	Mon, Jan 6, 2020	228.48	230.00	227.89	228.55
5431	NYSE	AMT	Fri, Jan 3, 2020	227.56	229.83	227.00	228.61
5430	NYSE	AMT	Thu, Jan 2, 2020	229.68	231.15	228.01	228.50
5429	NYSE	AMT	Tue, Dec 31, 2019	228.97	229.86	227.49	229.82
5428	NYSE	AMT	Mon, Dec 30, 2019	228.56	229.00	227.23	228.85
5427	NYSE	AMT	Fri, Dec 27, 2019	228.52	229.29	227.55	229.08
5426	NYSE	AMT	Thu, Dec 26, 2019	226.69	227.87	225.57	227.87
5425	NYSE	AMT	Tue, Dec 24, 2019	227.14	228.04	226.26	227.08
5424	NYSE	AMT	Mon, Dec 23, 2019	227.11	229.98	226.40	226.97
5423	NYSE	AMT	Fri, Dec 20, 2019	226.80	228.28	224.50	227.74
5422	NYSE	AMT	Thu, Dec 19, 2019	217.52	224.95	217.44	224.20
5421	NYSE	AMT	Wed, Dec 18, 2019	212.80	218.91	212.43	217.95
5420	NYSE	AMT	Tue, Dec 17, 2019	216.31	217.09	211.03	211.93
5419	NYSE	AMT	Mon, Dec 16, 2019	213.00	216.80	212.52	215.60
5418	NYSE	AMT	Fri, Dec 13, 2019	209.11	212.84	208.25	212.52
5417	NYSE	AMT	Thu, Dec 12, 2019	211.65	211.86	208.61	209.69
5416	NYSE	AMT	Wed, Dec 11, 2019	210.67	212.30	210.00	211.56
5415	NYSE	AMT	Tue, Dec 10, 2019	213.35	214.08	209.20	210.00
5414	NYSE	AMT	Mon, Dec 9, 2019	212.06	213.99	211.83	212.65
5413	NYSE	AMT	Fri, Dec 6, 2019	213.76	214.00	211.89	212.20
5412	NYSE	AMT	Thu, Dec 5, 2019	213.22	214.13	211.96	213.53
5411	NYSE	AMT	Wed, Dec 4, 2019	210.11	213.71	210.02	213.36
5410	NYSE	AMT	Tue, Dec 3, 2019	209.26	212.50	209.25	211.21
5409	NYSE	AMT	Mon, Dec 2, 2019	214.15	214.64	209.46	209.57
5408	NYSE	AMT	Fri, Nov 29, 2019	214.91	215.80	213.68	214.03
5407	NYSE	AMT	Wed, Nov 27, 2019	214.80	215.51	212.74	214.91
5406	NYSE	AMT	Tue, Nov 26, 2019	209.59	215.02	209.59	214.79
5405	NYSE	AMT	Mon, Nov 25, 2019	210.49	211.69	208.82	209.71
5404	NYSE	AMT	Fri, Nov 22, 2019	213.49	214.09	209.79	210.11
5403	NYSE	AMT	Thu, Nov 21, 2019	217.52	218.90	213.31	213.54
5402	NYSE	AMT	Wed, Nov 20, 2019	215.72	219.33	215.64	217.90
5401	NYSE	AMT	Tue, Nov 19, 2019	214.67	216.60	213.86	215.57
5400	NYSE	AMT	Mon, Nov 18, 2019	212.98	215.67	212.98	214.33
5399	NYSE	AMT	Fri, Nov 15, 2019	212.21	213.43	210.20	213.37
5398	NYSE	AMT	Thu, Nov 14, 2019	210.40	211.91	210.00	211.80
5397	NYSE	AMT	Wed, Nov 13, 2019	207.78	211.09	207.56	210.32
5396	NYSE	AMT	Tue, Nov 12, 2019	207.44	208.77	206.35	206.75
5395	NYSE	AMT	Mon, Nov 11, 2019	205.70	208.59	205.58	207.35
5394	NYSE	AMT	Fri, Nov 8, 2019	204.89	208.56	204.26	205.87
5393	NYSE	AMT	Thu, Nov 7, 2019	206.71	207.20	203.53	205.69
5392	NYSE	AMT	Wed, Nov 6, 2019	206.31	208.88	205.87	207.98
5391	NYSE	AMT	Tue, Nov 5, 2019	210.65	210.73	202.91	206.01
5390	NYSE	AMT	Mon, Nov 4, 2019	214.76	215.48	211.00	211.07
5389	NYSE	AMT	Fri, Nov 1, 2019	219.15	219.76	212.35	215.52
5388	NYSE	AMT	Thu, Oct 31, 2019	218.50	219.50	214.05	218.08
5387	NYSE	AMT	Wed, Oct 30, 2019	216.18	217.41	214.60	217.24
5386	NYSE	AMT	Tue, Oct 29, 2019	211.01	216.82	210.55	216.16
5385	NYSE	AMT	Mon, Oct 28, 2019	218.78	219.00	210.03	210.75
5384	NYSE	AMT	Fri, Oct 25, 2019	223.19	223.20	215.20	216.67
5383	NYSE	AMT	Thu, Oct 24, 2019	226.00	226.73	223.35	223.47
5382	NYSE	AMT	Wed, Oct 23, 2019	226.25	227.36	223.87	226.02
5381	NYSE	AMT	Tue, Oct 22, 2019	229.16	231.21	226.43	226.74
5380	NYSE	AMT	Mon, Oct 21, 2019	229.24	229.59	226.70	229.40
5379	NYSE	AMT	Fri, Oct 18, 2019	225.95	229.60	225.85	229.09
5378	NYSE	AMT	Thu, Oct 17, 2019	224.10	227.15	223.46	225.91
5377	NYSE	AMT	Wed, Oct 16, 2019	223.55	223.55	220.55	221.97
5376	NYSE	AMT	Tue, Oct 15, 2019	225.74	226.46	221.84	224.21
5375	NYSE	AMT	Mon, Oct 14, 2019	224.99	226.60	224.51	225.64
5374	NYSE	AMT	Fri, Oct 11, 2019	226.17	227.06	224.35	224.45
5373	NYSE	AMT	Thu, Oct 10, 2019	226.15	227.68	224.11	226.28
5372	NYSE	AMT	Wed, Oct 9, 2019	226.57	227.35	225.33	226.57
5371	NYSE	AMT	Tue, Oct 8, 2019	225.22	228.12	223.64	226.10
5370	NYSE	AMT	Mon, Oct 7, 2019	225.19	226.61	222.97	225.28
5369	NYSE	AMT	Fri, Oct 4, 2019	223.97	227.40	223.66	225.93
5368	NYSE	AMT	Thu, Oct 3, 2019	220.42	225.52	220.27	223.90
5367	NYSE	AMT	Wed, Oct 2, 2019	220.75	222.00	218.50	219.99
5366	NYSE	AMT	Tue, Oct 1, 2019	220.70	222.87	218.22	220.89
5365	NYSE	AMT	Mon, Sep 30, 2019	219.32	221.78	218.87	221.13
5364	NYSE	AMT	Fri, Sep 27, 2019	223.09	223.09	216.86	218.98
5363	NYSE	AMT	Thu, Sep 26, 2019	221.64	224.07	221.55	223.00
5362	NYSE	AMT	Wed, Sep 25, 2019	225.46	225.62	220.86	221.09
5361	NYSE	AMT	Tue, Sep 24, 2019	226.10	227.27	223.10	225.16
5360	NYSE	AMT	Mon, Sep 23, 2019	225.84	226.51	224.95	225.38
5359	NYSE	AMT	Fri, Sep 20, 2019	228.25	228.48	224.73	225.56
5358	NYSE	AMT	Thu, Sep 19, 2019	220.54	229.36	220.00	227.07
5357	NYSE	AMT	Wed, Sep 18, 2019	221.95	222.60	218.47	221.61
5356	NYSE	AMT	Tue, Sep 17, 2019	218.40	221.40	217.52	221.30
5355	NYSE	AMT	Mon, Sep 16, 2019	215.52	217.50	215.03	216.77
5354	NYSE	AMT	Fri, Sep 13, 2019	218.29	219.25	213.92	215.37
5353	NYSE	AMT	Thu, Sep 12, 2019	216.02	219.35	214.67	218.85
5352	NYSE	AMT	Wed, Sep 11, 2019	215.95	217.87	212.50	212.70
5351	NYSE	AMT	Tue, Sep 10, 2019	222.83	222.99	213.50	216.21
5350	NYSE	AMT	Mon, Sep 9, 2019	232.78	233.18	223.74	224.00
5349	NYSE	AMT	Fri, Sep 6, 2019	235.95	236.56	231.66	232.59
5348	NYSE	AMT	Thu, Sep 5, 2019	242.00	242.00	234.59	235.75
5347	NYSE	AMT	Wed, Sep 4, 2019	238.23	242.00	237.97	241.07
5346	NYSE	AMT	Tue, Sep 3, 2019	230.60	237.90	230.19	237.84
5345	NYSE	AMT	Fri, Aug 30, 2019	231.49	231.67	229.07	230.19
5344	NYSE	AMT	Thu, Aug 29, 2019	231.00	231.50	229.13	230.41
5343	NYSE	AMT	Wed, Aug 28, 2019	229.55	231.53	228.58	230.14
5342	NYSE	AMT	Tue, Aug 27, 2019	230.78	231.77	229.03	229.79
5341	NYSE	AMT	Mon, Aug 26, 2019	227.57	230.15	226.11	230.07
5340	NYSE	AMT	Fri, Aug 23, 2019	228.94	231.64	225.57	226.57
5339	NYSE	AMT	Thu, Aug 22, 2019	227.78	228.78	224.99	228.51
5338	NYSE	AMT	Wed, Aug 21, 2019	225.55	227.48	224.79	227.38
5337	NYSE	AMT	Tue, Aug 20, 2019	225.51	227.39	223.53	225.56
5336	NYSE	AMT	Mon, Aug 19, 2019	224.04	225.69	222.83	225.19
5335	NYSE	AMT	Fri, Aug 16, 2019	225.10	225.43	221.93	222.93
5334	NYSE	AMT	Thu, Aug 15, 2019	219.25	224.57	218.85	224.20
5333	NYSE	AMT	Wed, Aug 14, 2019	221.07	221.62	218.46	218.88
5332	NYSE	AMT	Tue, Aug 13, 2019	222.68	223.59	219.37	221.10
5331	NYSE	AMT	Mon, Aug 12, 2019	222.01	222.97	220.43	222.22
5330	NYSE	AMT	Fri, Aug 9, 2019	221.62	224.71	219.48	222.23
5329	NYSE	AMT	Thu, Aug 8, 2019	217.54	221.37	216.00	221.02
5328	NYSE	AMT	Wed, Aug 7, 2019	216.03	219.01	211.54	217.43
5327	NYSE	AMT	Tue, Aug 6, 2019	214.04	217.03	213.14	216.95
5326	NYSE	AMT	Mon, Aug 5, 2019	214.63	216.20	211.32	213.90
5325	NYSE	AMT	Fri, Aug 2, 2019	211.74	216.70	210.92	215.47
5324	NYSE	AMT	Thu, Aug 1, 2019	210.11	213.86	208.50	211.41
5323	NYSE	AMT	Wed, Jul 31, 2019	209.62	213.68	209.35	211.62
5322	NYSE	AMT	Tue, Jul 30, 2019	206.54	209.00	205.59	208.65
5321	NYSE	AMT	Mon, Jul 29, 2019	204.67	207.00	204.15	205.57
5320	NYSE	AMT	Fri, Jul 26, 2019	205.50	206.08	203.65	204.59
5319	NYSE	AMT	Thu, Jul 25, 2019	207.03	207.03	203.83	205.42
5318	NYSE	AMT	Wed, Jul 24, 2019	206.82	207.29	204.58	204.79
5317	NYSE	AMT	Tue, Jul 23, 2019	206.52	207.74	205.48	206.80
5316	NYSE	AMT	Mon, Jul 22, 2019	205.95	207.16	204.68	206.70
5315	NYSE	AMT	Fri, Jul 19, 2019	209.15	209.43	205.29	205.56
5314	NYSE	AMT	Thu, Jul 18, 2019	208.65	209.41	205.01	208.66
5313	NYSE	AMT	Wed, Jul 17, 2019	210.07	211.54	207.82	208.74
5312	NYSE	AMT	Tue, Jul 16, 2019	211.18	211.59	209.02	209.31
5311	NYSE	AMT	Mon, Jul 15, 2019	210.33	211.35	208.98	210.70
5310	NYSE	AMT	Fri, Jul 12, 2019	209.52	209.52	207.42	208.98
5309	NYSE	AMT	Thu, Jul 11, 2019	211.64	211.64	208.09	209.26
5308	NYSE	AMT	Wed, Jul 10, 2019	211.88	212.43	210.04	211.53
5307	NYSE	AMT	Tue, Jul 9, 2019	209.47	211.64	208.81	211.31
5306	NYSE	AMT	Mon, Jul 8, 2019	208.89	210.40	208.31	208.95
5305	NYSE	AMT	Fri, Jul 5, 2019	209.00	210.27	206.21	209.04
5304	NYSE	AMT	Wed, Jul 3, 2019	206.41	211.89	206.40	210.17
5303	NYSE	AMT	Tue, Jul 2, 2019	202.92	206.23	202.68	205.63
5302	NYSE	AMT	Mon, Jul 1, 2019	205.00	205.50	199.48	202.30
5301	NYSE	AMT	Fri, Jun 28, 2019	206.06	206.88	203.62	204.45
5300	NYSE	AMT	Thu, Jun 27, 2019	206.93	208.20	205.55	205.85
5299	NYSE	AMT	Wed, Jun 26, 2019	210.86	210.86	205.23	205.80
5298	NYSE	AMT	Tue, Jun 25, 2019	215.04	215.41	210.69	210.81
5297	NYSE	AMT	Mon, Jun 24, 2019	215.81	216.00	213.97	214.55
5296	NYSE	AMT	Fri, Jun 21, 2019	217.46	217.93	214.24	215.18
5295	NYSE	AMT	Thu, Jun 20, 2019	216.16	218.79	215.90	217.52
5294	NYSE	AMT	Wed, Jun 19, 2019	213.51	217.04	213.19	216.17
5293	NYSE	AMT	Tue, Jun 18, 2019	214.30	215.96	213.33	214.39
5292	NYSE	AMT	Mon, Jun 17, 2019	211.72	214.69	211.30	213.17
5291	NYSE	AMT	Fri, Jun 14, 2019	209.00	211.95	208.18	211.23
5290	NYSE	AMT	Thu, Jun 13, 2019	212.10	212.65	208.53	209.01
5289	NYSE	AMT	Wed, Jun 12, 2019	209.53	212.36	209.52	211.50
5288	NYSE	AMT	Tue, Jun 11, 2019	209.84	210.47	207.47	208.97
5287	NYSE	AMT	Mon, Jun 10, 2019	213.00	213.54	209.03	209.85
5286	NYSE	AMT	Fri, Jun 7, 2019	213.55	214.52	212.03	212.46
5285	NYSE	AMT	Thu, Jun 6, 2019	212.86	213.71	211.50	212.70
5284	NYSE	AMT	Wed, Jun 5, 2019	209.61	212.96	208.71	212.77
5283	NYSE	AMT	Tue, Jun 4, 2019	209.24	209.54	206.41	208.01
5282	NYSE	AMT	Mon, Jun 3, 2019	208.86	209.79	206.50	209.29
5281	NYSE	AMT	Fri, May 31, 2019	204.69	210.25	204.22	208.77
5280	NYSE	AMT	Thu, May 30, 2019	201.34	205.02	200.53	204.69
5279	NYSE	AMT	Wed, May 29, 2019	202.64	203.43	200.23	201.13
5278	NYSE	AMT	Tue, May 28, 2019	204.15	204.75	202.48	202.55
5277	NYSE	AMT	Fri, May 24, 2019	204.14	205.31	202.93	203.00
5276	NYSE	AMT	Thu, May 23, 2019	200.17	203.85	200.17	202.92
5275	NYSE	AMT	Wed, May 22, 2019	198.56	201.24	198.22	200.67
5274	NYSE	AMT	Tue, May 21, 2019	199.48	200.02	197.99	198.17
5273	NYSE	AMT	Mon, May 20, 2019	199.79	200.96	197.39	198.25
5272	NYSE	AMT	Fri, May 17, 2019	200.89	202.74	200.53	202.43
5271	NYSE	AMT	Thu, May 16, 2019	201.81	203.38	200.20	202.02
5270	NYSE	AMT	Wed, May 15, 2019	198.20	201.20	197.02	200.47
5269	NYSE	AMT	Tue, May 14, 2019	197.20	200.38	196.70	198.07
5268	NYSE	AMT	Mon, May 13, 2019	194.52	197.40	194.08	196.88
5267	NYSE	AMT	Fri, May 10, 2019	192.51	196.23	192.33	195.66
5266	NYSE	AMT	Thu, May 9, 2019	191.71	192.92	190.09	192.52
5265	NYSE	AMT	Wed, May 8, 2019	190.17	193.51	190.17	191.64
5264	NYSE	AMT	Tue, May 7, 2019	191.97	192.31	188.53	189.85
5263	NYSE	AMT	Mon, May 6, 2019	192.43	193.54	190.47	192.18
5262	NYSE	AMT	Fri, May 3, 2019	193.34	194.53	192.27	192.95
5261	NYSE	AMT	Thu, May 2, 2019	193.28	193.73	192.14	192.80
5260	NYSE	AMT	Wed, May 1, 2019	194.95	195.05	192.14	192.91
5259	NYSE	AMT	Tue, Apr 30, 2019	192.81	195.51	191.12	195.30
5258	NYSE	AMT	Mon, Apr 29, 2019	192.90	193.92	191.96	192.44
5257	NYSE	AMT	Fri, Apr 26, 2019	192.46	193.35	191.64	193.21
5256	NYSE	AMT	Thu, Apr 25, 2019	192.43	193.31	190.81	192.29
5255	NYSE	AMT	Wed, Apr 24, 2019	193.99	194.50	192.48	193.23
5254	NYSE	AMT	Tue, Apr 23, 2019	193.59	194.39	192.51	193.40
5253	NYSE	AMT	Mon, Apr 22, 2019	192.56	192.90	190.94	192.32
5252	NYSE	AMT	Thu, Apr 18, 2019	190.93	193.60	190.05	192.91
5251	NYSE	AMT	Wed, Apr 17, 2019	194.09	194.09	189.42	191.17
5250	NYSE	AMT	Tue, Apr 16, 2019	196.17	196.17	191.05	192.20
5249	NYSE	AMT	Mon, Apr 15, 2019	196.70	197.83	194.52	196.09
5248	NYSE	AMT	Fri, Apr 12, 2019	196.64	198.06	194.80	197.96
5247	NYSE	AMT	Thu, Apr 11, 2019	197.12	197.19	195.44	196.65
5246	NYSE	AMT	Wed, Apr 10, 2019	196.46	197.27	196.00	196.62
5245	NYSE	AMT	Tue, Apr 9, 2019	196.14	197.13	195.95	195.82
5244	NYSE	AMT	Mon, Apr 8, 2019	195.07	196.47	194.19	196.22
5243	NYSE	AMT	Fri, Apr 5, 2019	193.26	195.98	192.31	195.76
5242	NYSE	AMT	Thu, Apr 4, 2019	194.94	195.06	192.65	193.05
5241	NYSE	AMT	Wed, Apr 3, 2019	195.06	195.92	192.49	194.29
5240	NYSE	AMT	Tue, Apr 2, 2019	193.00	195.80	192.11	195.12
5239	NYSE	AMT	Mon, Apr 1, 2019	197.54	198.19	192.16	192.51
5238	NYSE	AMT	Fri, Mar 29, 2019	195.46	197.33	194.66	197.06
5237	NYSE	AMT	Thu, Mar 28, 2019	194.00	194.99	193.20	194.93
5236	NYSE	AMT	Wed, Mar 27, 2019	195.05	196.04	192.62	194.09
5235	NYSE	AMT	Tue, Mar 26, 2019	196.65	196.67	193.96	195.05
5234	NYSE	AMT	Mon, Mar 25, 2019	194.10	196.31	193.53	195.69
5233	NYSE	AMT	Fri, Mar 22, 2019	194.24	196.79	193.21	193.65
5232	NYSE	AMT	Thu, Mar 21, 2019	191.16	194.75	190.80	194.71
5231	NYSE	AMT	Wed, Mar 20, 2019	190.28	192.16	188.92	191.54
5230	NYSE	AMT	Tue, Mar 19, 2019	189.42	190.22	188.51	189.91
5229	NYSE	AMT	Mon, Mar 18, 2019	189.11	189.48	187.50	188.89
5228	NYSE	AMT	Fri, Mar 15, 2019	188.00	189.00	187.62	188.97
5227	NYSE	AMT	Thu, Mar 14, 2019	186.68	188.04	185.77	187.97
5226	NYSE	AMT	Wed, Mar 13, 2019	185.70	187.55	185.70	187.23
5225	NYSE	AMT	Tue, Mar 12, 2019	185.53	186.78	185.09	185.75
5224	NYSE	AMT	Mon, Mar 11, 2019	182.31	185.30	182.05	185.16
5223	NYSE	AMT	Fri, Mar 8, 2019	181.00	182.73	180.44	181.61
5222	NYSE	AMT	Thu, Mar 7, 2019	182.01	182.97	180.81	181.75
5221	NYSE	AMT	Wed, Mar 6, 2019	181.07	182.29	180.88	181.65
5220	NYSE	AMT	Tue, Mar 5, 2019	179.43	181.91	179.43	181.06
5219	NYSE	AMT	Mon, Mar 4, 2019	179.00	179.76	176.84	179.69
5218	NYSE	AMT	Fri, Mar 1, 2019	176.20	178.19	174.27	177.92
5217	NYSE	AMT	Thu, Feb 28, 2019	172.52	178.69	172.39	176.15
5216	NYSE	AMT	Wed, Feb 27, 2019	174.30	176.77	171.71	173.20
5215	NYSE	AMT	Tue, Feb 26, 2019	174.84	175.32	173.42	174.02
5214	NYSE	AMT	Mon, Feb 25, 2019	177.24	177.53	174.07	174.23
5213	NYSE	AMT	Fri, Feb 22, 2019	177.15	177.45	175.19	176.63
5212	NYSE	AMT	Thu, Feb 21, 2019	176.32	176.75	174.58	176.51
5211	NYSE	AMT	Wed, Feb 20, 2019	177.33	177.33	175.53	176.69
5210	NYSE	AMT	Tue, Feb 19, 2019	177.97	178.32	176.72	177.60
5209	NYSE	AMT	Fri, Feb 15, 2019	177.28	178.15	175.98	177.82
5208	NYSE	AMT	Thu, Feb 14, 2019	173.61	176.07	173.07	175.79
5207	NYSE	AMT	Wed, Feb 13, 2019	172.43	173.84	172.09	173.70
5206	NYSE	AMT	Tue, Feb 12, 2019	173.08	173.75	172.07	172.59
5205	NYSE	AMT	Mon, Feb 11, 2019	172.86	173.66	172.15	172.99
5204	NYSE	AMT	Fri, Feb 8, 2019	171.91	172.99	171.05	172.43
5203	NYSE	AMT	Thu, Feb 7, 2019	170.33	172.40	169.83	172.01
5202	NYSE	AMT	Wed, Feb 6, 2019	171.32	172.36	170.10	170.27
5201	NYSE	AMT	Tue, Feb 5, 2019	170.83	172.54	169.57	172.43
5200	NYSE	AMT	Mon, Feb 4, 2019	170.20	170.95	168.88	170.94
5199	NYSE	AMT	Fri, Feb 1, 2019	173.15	173.15	169.54	170.43
5198	NYSE	AMT	Thu, Jan 31, 2019	169.79	173.95	169.25	172.84
5197	NYSE	AMT	Wed, Jan 30, 2019	169.13	171.50	169.01	170.47
5196	NYSE	AMT	Tue, Jan 29, 2019	167.68	169.52	167.55	169.44
5195	NYSE	AMT	Mon, Jan 28, 2019	166.94	168.05	165.67	168.05
5194	NYSE	AMT	Fri, Jan 25, 2019	166.50	168.13	165.79	167.41
5193	NYSE	AMT	Thu, Jan 24, 2019	164.81	165.84	164.11	165.65
5192	NYSE	AMT	Wed, Jan 23, 2019	164.51	165.80	164.34	165.79
5191	NYSE	AMT	Tue, Jan 22, 2019	164.52	165.41	163.17	164.68
5190	NYSE	AMT	Fri, Jan 18, 2019	165.25	165.25	163.38	164.67
5189	NYSE	AMT	Thu, Jan 17, 2019	163.78	164.93	163.06	164.38
5188	NYSE	AMT	Wed, Jan 16, 2019	163.45	164.31	162.83	163.78
5187	NYSE	AMT	Tue, Jan 15, 2019	161.23	163.32	160.63	163.05
5186	NYSE	AMT	Mon, Jan 14, 2019	161.04	162.56	160.85	161.40
5185	NYSE	AMT	Fri, Jan 11, 2019	161.05	162.26	159.90	161.40
5184	NYSE	AMT	Thu, Jan 10, 2019	159.47	161.99	158.62	161.86
5183	NYSE	AMT	Wed, Jan 9, 2019	161.88	161.91	158.35	159.68
5182	NYSE	AMT	Tue, Jan 8, 2019	159.78	161.13	158.58	161.09
5181	NYSE	AMT	Mon, Jan 7, 2019	158.48	160.62	158.02	159.29
5180	NYSE	AMT	Fri, Jan 4, 2019	158.11	160.07	157.69	158.31
5179	NYSE	AMT	Thu, Jan 3, 2019	156.61	160.04	156.43	157.68
5178	NYSE	AMT	Wed, Jan 2, 2019	157.11	157.11	153.93	156.74
5177	NYSE	AMT	Mon, Dec 31, 2018	159.67	159.76	156.14	158.19
5176	NYSE	AMT	Fri, Dec 28, 2018	159.73	161.61	157.75	158.83
5175	NYSE	AMT	Thu, Dec 27, 2018	156.73	158.75	153.30	158.60
5174	NYSE	AMT	Wed, Dec 26, 2018	153.40	157.53	150.67	157.53
5173	NYSE	AMT	Mon, Dec 24, 2018	157.31	157.52	152.63	153.58
5172	NYSE	AMT	Fri, Dec 21, 2018	161.54	164.60	157.62	158.00
5171	NYSE	AMT	Thu, Dec 20, 2018	162.35	163.97	160.50	161.54
5170	NYSE	AMT	Wed, Dec 19, 2018	162.48	164.69	161.78	162.54
5169	NYSE	AMT	Tue, Dec 18, 2018	161.85	163.46	161.18	162.31
5168	NYSE	AMT	Mon, Dec 17, 2018	166.95	167.16	160.37	160.94
5167	NYSE	AMT	Fri, Dec 14, 2018	166.52	167.00	165.02	166.60
5166	NYSE	AMT	Thu, Dec 13, 2018	165.14	167.64	164.43	166.80
5165	NYSE	AMT	Wed, Dec 12, 2018	167.49	167.55	164.14	164.65
5164	NYSE	AMT	Tue, Dec 11, 2018	166.73	167.32	165.50	166.64
5163	NYSE	AMT	Mon, Dec 10, 2018	165.96	166.90	162.75	166.19
5162	NYSE	AMT	Fri, Dec 7, 2018	167.37	168.58	165.84	166.43
5161	NYSE	AMT	Thu, Dec 6, 2018	162.81	167.85	161.13	167.63
5160	NYSE	AMT	Tue, Dec 4, 2018	163.27	165.45	163.04	163.48
5159	NYSE	AMT	Mon, Dec 3, 2018	165.02	165.15	161.51	163.08
5158	NYSE	AMT	Fri, Nov 30, 2018	163.22	164.66	161.88	164.49
5157	NYSE	AMT	Thu, Nov 29, 2018	162.00	163.98	161.12	162.72
5156	NYSE	AMT	Wed, Nov 28, 2018	161.23	162.89	160.99	162.00
5155	NYSE	AMT	Tue, Nov 27, 2018	161.41	162.16	159.98	162.08
5154	NYSE	AMT	Mon, Nov 26, 2018	160.99	161.77	159.25	161.59
5153	NYSE	AMT	Fri, Nov 23, 2018	159.76	161.18	158.87	160.39
5152	NYSE	AMT	Wed, Nov 21, 2018	160.58	161.42	159.03	160.31
5151	NYSE	AMT	Tue, Nov 20, 2018	165.16	167.09	160.55	160.64
5150	NYSE	AMT	Mon, Nov 19, 2018	164.50	166.36	163.88	166.23
5149	NYSE	AMT	Fri, Nov 16, 2018	161.89	164.24	161.63	163.98
5148	NYSE	AMT	Thu, Nov 15, 2018	162.75	162.85	160.65	162.13
5147	NYSE	AMT	Wed, Nov 14, 2018	161.92	163.58	160.68	163.41
5146	NYSE	AMT	Tue, Nov 13, 2018	161.35	161.77	159.76	161.31
5145	NYSE	AMT	Mon, Nov 12, 2018	160.10	161.96	160.10	161.03
5144	NYSE	AMT	Fri, Nov 9, 2018	159.29	160.30	159.19	160.14
5143	NYSE	AMT	Thu, Nov 8, 2018	156.96	159.40	156.68	159.36
5142	NYSE	AMT	Wed, Nov 7, 2018	157.53	157.78	156.05	156.95
5141	NYSE	AMT	Tue, Nov 6, 2018	155.80	156.50	154.78	156.16
5140	NYSE	AMT	Mon, Nov 5, 2018	152.90	155.85	152.47	155.70
5139	NYSE	AMT	Fri, Nov 2, 2018	152.82	153.00	149.24	152.06
5138	NYSE	AMT	Thu, Nov 1, 2018	156.54	157.50	152.85	153.02
5137	NYSE	AMT	Wed, Oct 31, 2018	160.00	160.86	155.25	155.81
5136	NYSE	AMT	Tue, Oct 30, 2018	154.00	161.71	150.14	160.95
5135	NYSE	AMT	Mon, Oct 29, 2018	150.69	153.67	150.32	152.82
5134	NYSE	AMT	Fri, Oct 26, 2018	152.46	152.77	148.74	149.61
5133	NYSE	AMT	Thu, Oct 25, 2018	151.90	153.94	150.42	153.51
5132	NYSE	AMT	Wed, Oct 24, 2018	150.62	152.87	149.75	151.97
5131	NYSE	AMT	Tue, Oct 23, 2018	149.10	151.28	148.43	150.85
5130	NYSE	AMT	Mon, Oct 22, 2018	150.10	150.68	148.96	149.25
5129	NYSE	AMT	Fri, Oct 19, 2018	147.14	150.95	146.90	150.15
5128	NYSE	AMT	Thu, Oct 18, 2018	146.49	148.15	145.77	146.79
5127	NYSE	AMT	Wed, Oct 17, 2018	145.23	147.13	144.43	146.68
5126	NYSE	AMT	Tue, Oct 16, 2018	143.15	146.36	142.69	145.69
5125	NYSE	AMT	Mon, Oct 15, 2018	141.78	144.25	141.51	142.73
5124	NYSE	AMT	Fri, Oct 12, 2018	142.09	143.78	140.82	142.05
5123	NYSE	AMT	Thu, Oct 11, 2018	145.85	146.25	140.40	140.68
5122	NYSE	AMT	Wed, Oct 10, 2018	146.58	147.75	145.50	145.50
5121	NYSE	AMT	Tue, Oct 9, 2018	146.04	147.89	145.37	147.65
5120	NYSE	AMT	Mon, Oct 8, 2018	145.05	146.92	145.00	145.79
5119	NYSE	AMT	Fri, Oct 5, 2018	144.81	146.30	144.33	144.75
5118	NYSE	AMT	Thu, Oct 4, 2018	143.73	144.81	142.36	144.44
5117	NYSE	AMT	Wed, Oct 3, 2018	144.15	145.75	142.75	143.91
5116	NYSE	AMT	Tue, Oct 2, 2018	144.04	144.60	143.11	144.13
5115	NYSE	AMT	Mon, Oct 1, 2018	146.09	146.09	143.96	144.03
5114	NYSE	AMT	Fri, Sep 28, 2018	143.35	145.43	143.35	145.30
5113	NYSE	AMT	Thu, Sep 27, 2018	143.71	144.61	143.30	143.39
5112	NYSE	AMT	Wed, Sep 26, 2018	145.51	145.93	143.69	143.16
5111	NYSE	AMT	Tue, Sep 25, 2018	146.29	146.64	145.48	145.70
5110	NYSE	AMT	Mon, Sep 24, 2018	148.00	148.08	145.91	146.38
5109	NYSE	AMT	Fri, Sep 21, 2018	148.51	149.60	148.32	148.49
5108	NYSE	AMT	Thu, Sep 20, 2018	147.61	148.86	146.86	148.73
5107	NYSE	AMT	Wed, Sep 19, 2018	147.59	148.25	147.33	147.58
5106	NYSE	AMT	Tue, Sep 18, 2018	147.12	148.49	146.93	147.41
5105	NYSE	AMT	Mon, Sep 17, 2018	147.08	148.40	146.38	147.75
5104	NYSE	AMT	Fri, Sep 14, 2018	148.53	148.64	146.71	147.19
5103	NYSE	AMT	Thu, Sep 13, 2018	148.00	149.41	147.75	148.72
5102	NYSE	AMT	Wed, Sep 12, 2018	147.27	147.45	146.44	147.31
5101	NYSE	AMT	Tue, Sep 11, 2018	147.19	147.53	146.53	147.00
5100	NYSE	AMT	Mon, Sep 10, 2018	147.25	148.36	147.07	147.33
5099	NYSE	AMT	Fri, Sep 7, 2018	147.57	148.20	146.36	146.55
5098	NYSE	AMT	Thu, Sep 6, 2018	147.80	148.41	147.30	148.09
5097	NYSE	AMT	Wed, Sep 5, 2018	148.03	148.11	146.54	147.60
5096	NYSE	AMT	Tue, Sep 4, 2018	148.73	149.06	147.56	148.15
5095	NYSE	AMT	Fri, Aug 31, 2018	149.13	150.17	148.74	149.12
5094	NYSE	AMT	Thu, Aug 30, 2018	150.63	150.88	148.61	148.94
5093	NYSE	AMT	Wed, Aug 29, 2018	150.29	151.26	150.17	150.45
5092	NYSE	AMT	Tue, Aug 28, 2018	148.05	150.11	147.89	150.10
5091	NYSE	AMT	Mon, Aug 27, 2018	148.56	149.05	147.75	148.37
5090	NYSE	AMT	Fri, Aug 24, 2018	147.38	148.53	147.38	148.06
5089	NYSE	AMT	Thu, Aug 23, 2018	148.43	148.72	147.19	147.38
5088	NYSE	AMT	Wed, Aug 22, 2018	149.27	149.69	147.50	148.11
5087	NYSE	AMT	Tue, Aug 21, 2018	150.61	150.82	148.94	149.28
5086	NYSE	AMT	Mon, Aug 20, 2018	151.62	151.92	150.52	150.79
5085	NYSE	AMT	Fri, Aug 17, 2018	149.89	151.21	149.71	151.17
5084	NYSE	AMT	Thu, Aug 16, 2018	149.97	150.56	149.52	149.72
5083	NYSE	AMT	Wed, Aug 15, 2018	149.09	149.86	148.41	149.54
5082	NYSE	AMT	Tue, Aug 14, 2018	149.16	149.87	148.58	149.11
5081	NYSE	AMT	Mon, Aug 13, 2018	149.00	149.83	148.59	149.01
5080	NYSE	AMT	Fri, Aug 10, 2018	150.16	151.39	149.08	149.18
5079	NYSE	AMT	Thu, Aug 9, 2018	149.53	150.70	149.12	150.57
5078	NYSE	AMT	Wed, Aug 8, 2018	150.27	150.27	148.68	149.32
5077	NYSE	AMT	Tue, Aug 7, 2018	150.87	150.87	148.69	150.03
5076	NYSE	AMT	Mon, Aug 6, 2018	151.30	151.63	149.73	150.91
5075	NYSE	AMT	Fri, Aug 3, 2018	148.58	151.19	148.00	150.99
5074	NYSE	AMT	Thu, Aug 2, 2018	149.79	150.36	148.14	148.21
5073	NYSE	AMT	Wed, Aug 1, 2018	147.67	150.49	147.25	150.17
5072	NYSE	AMT	Tue, Jul 31, 2018	146.86	150.82	145.60	148.24
5071	NYSE	AMT	Mon, Jul 30, 2018	144.03	144.55	141.94	142.72
5070	NYSE	AMT	Fri, Jul 27, 2018	145.04	145.14	143.98	144.38
5069	NYSE	AMT	Thu, Jul 26, 2018	143.17	144.84	142.83	144.51
5068	NYSE	AMT	Wed, Jul 25, 2018	141.24	143.35	141.12	142.94
5067	NYSE	AMT	Tue, Jul 24, 2018	140.44	141.68	138.51	141.57
5066	NYSE	AMT	Mon, Jul 23, 2018	140.78	140.97	139.42	140.84
5065	NYSE	AMT	Fri, Jul 20, 2018	141.32	142.02	140.12	140.38
5064	NYSE	AMT	Thu, Jul 19, 2018	140.98	142.55	140.76	141.67
5063	NYSE	AMT	Wed, Jul 18, 2018	142.17	142.47	140.65	141.38
5062	NYSE	AMT	Tue, Jul 17, 2018	141.80	142.26	140.91	142.17
5061	NYSE	AMT	Mon, Jul 16, 2018	142.30	142.95	141.21	141.76
5060	NYSE	AMT	Fri, Jul 13, 2018	143.77	144.62	142.93	143.23
5059	NYSE	AMT	Thu, Jul 12, 2018	143.57	144.75	143.07	143.76
5058	NYSE	AMT	Wed, Jul 11, 2018	142.98	144.39	142.70	143.41
5057	NYSE	AMT	Tue, Jul 10, 2018	141.50	144.04	139.17	143.54
5056	NYSE	AMT	Mon, Jul 9, 2018	144.83	145.02	141.72	142.18
5055	NYSE	AMT	Fri, Jul 6, 2018	145.54	146.33	144.91	145.81
5054	NYSE	AMT	Thu, Jul 5, 2018	143.77	145.71	143.39	145.67
5053	NYSE	AMT	Tue, Jul 3, 2018	144.69	145.04	142.76	143.03
5052	NYSE	AMT	Mon, Jul 2, 2018	144.33	144.73	142.71	144.67
5051	NYSE	AMT	Fri, Jun 29, 2018	143.43	145.00	142.65	144.17
5050	NYSE	AMT	Thu, Jun 28, 2018	143.35	144.41	142.58	144.26
5049	NYSE	AMT	Wed, Jun 27, 2018	143.32	144.19	142.92	143.35
5048	NYSE	AMT	Tue, Jun 26, 2018	142.48	143.44	141.96	143.17
5047	NYSE	AMT	Mon, Jun 25, 2018	142.56	143.06	141.33	142.15
5046	NYSE	AMT	Fri, Jun 22, 2018	142.38	143.34	140.89	142.82
5045	NYSE	AMT	Thu, Jun 21, 2018	140.65	141.82	140.34	141.68
5044	NYSE	AMT	Wed, Jun 20, 2018	138.97	141.00	138.45	140.54
5043	NYSE	AMT	Tue, Jun 19, 2018	137.61	140.30	137.48	139.08
5042	NYSE	AMT	Mon, Jun 18, 2018	137.33	138.34	136.74	138.23
5041	NYSE	AMT	Fri, Jun 15, 2018	138.70	140.20	138.25	138.56
5040	NYSE	AMT	Thu, Jun 14, 2018	136.79	138.93	136.50	138.35
5039	NYSE	AMT	Wed, Jun 13, 2018	140.66	140.66	136.03	136.46
5038	NYSE	AMT	Tue, Jun 12, 2018	138.58	141.25	138.00	141.14
5037	NYSE	AMT	Mon, Jun 11, 2018	138.50	140.64	138.08	139.64
5036	NYSE	AMT	Fri, Jun 8, 2018	138.58	139.25	137.82	138.58
5035	NYSE	AMT	Thu, Jun 7, 2018	139.07	139.35	137.59	138.18
5034	NYSE	AMT	Wed, Jun 6, 2018	139.37	139.52	137.58	139.04
5033	NYSE	AMT	Tue, Jun 5, 2018	140.06	140.42	137.75	138.91
5032	NYSE	AMT	Mon, Jun 4, 2018	139.49	140.25	138.79	140.06
5031	NYSE	AMT	Fri, Jun 1, 2018	138.20	138.81	136.85	138.52
5030	NYSE	AMT	Thu, May 31, 2018	137.25	138.57	135.98	138.37
5029	NYSE	AMT	Wed, May 30, 2018	135.94	138.29	135.62	137.83
5028	NYSE	AMT	Tue, May 29, 2018	135.70	136.75	134.87	135.97
5027	NYSE	AMT	Fri, May 25, 2018	135.72	137.69	135.64	136.33
5026	NYSE	AMT	Thu, May 24, 2018	136.94	137.54	135.06	135.50
5025	NYSE	AMT	Wed, May 23, 2018	137.17	137.53	136.20	136.83
5024	NYSE	AMT	Tue, May 22, 2018	137.60	137.60	135.87	137.15
5023	NYSE	AMT	Mon, May 21, 2018	137.64	137.72	136.24	137.38
5022	NYSE	AMT	Fri, May 18, 2018	136.72	138.66	135.99	137.05
5021	NYSE	AMT	Thu, May 17, 2018	137.00	137.43	136.03	136.85
5020	NYSE	AMT	Wed, May 16, 2018	136.85	137.34	135.89	136.47
5019	NYSE	AMT	Tue, May 15, 2018	137.32	137.88	135.27	136.70
5018	NYSE	AMT	Mon, May 14, 2018	138.80	139.43	137.48	138.29
5017	NYSE	AMT	Fri, May 11, 2018	140.00	140.43	138.40	138.86
5016	NYSE	AMT	Thu, May 10, 2018	138.89	141.01	138.38	139.89
5015	NYSE	AMT	Wed, May 9, 2018	137.16	138.22	136.20	137.95
5014	NYSE	AMT	Tue, May 8, 2018	137.77	138.03	135.85	137.01
5013	NYSE	AMT	Mon, May 7, 2018	138.75	139.79	137.32	138.14
5012	NYSE	AMT	Fri, May 4, 2018	137.19	139.70	137.19	138.85
5011	NYSE	AMT	Thu, May 3, 2018	135.78	137.96	135.04	137.58
5010	NYSE	AMT	Wed, May 2, 2018	134.39	137.73	134.39	136.47
5009	NYSE	AMT	Tue, May 1, 2018	137.07	138.66	133.85	135.10
5008	NYSE	AMT	Mon, Apr 30, 2018	134.95	137.74	134.51	136.36
5007	NYSE	AMT	Fri, Apr 27, 2018	134.75	135.81	133.53	135.24
5006	NYSE	AMT	Thu, Apr 26, 2018	136.32	137.71	135.91	136.84
5005	NYSE	AMT	Wed, Apr 25, 2018	136.15	136.95	135.36	135.73
5004	NYSE	AMT	Tue, Apr 24, 2018	138.72	139.16	136.16	136.96
5003	NYSE	AMT	Mon, Apr 23, 2018	137.30	138.40	136.78	138.20
5002	NYSE	AMT	Fri, Apr 20, 2018	136.97	138.90	136.24	136.62
5001	NYSE	AMT	Thu, Apr 19, 2018	139.17	139.61	136.68	137.42
5000	NYSE	AMT	Wed, Apr 18, 2018	140.81	141.15	139.67	139.81
4999	NYSE	AMT	Tue, Apr 17, 2018	139.27	142.07	138.32	141.02
4998	NYSE	AMT	Mon, Apr 16, 2018	139.79	140.04	137.95	138.52
4997	NYSE	AMT	Fri, Apr 13, 2018	138.90	140.42	138.12	138.90
4996	NYSE	AMT	Thu, Apr 12, 2018	140.80	140.80	137.60	138.38
4995	NYSE	AMT	Wed, Apr 11, 2018	136.36	141.70	136.34	139.92
4994	NYSE	AMT	Tue, Apr 10, 2018	143.50	144.18	135.14	137.40
4993	NYSE	AMT	Mon, Apr 9, 2018	142.36	145.01	142.36	142.44
4992	NYSE	AMT	Fri, Apr 6, 2018	143.51	144.40	141.47	142.16
4991	NYSE	AMT	Thu, Apr 5, 2018	143.00	145.61	142.85	144.08
4990	NYSE	AMT	Wed, Apr 4, 2018	140.98	143.55	140.24	143.05
4989	NYSE	AMT	Tue, Apr 3, 2018	144.09	144.87	140.39	141.42
4988	NYSE	AMT	Mon, Apr 2, 2018	145.73	146.99	142.79	143.83
4987	NYSE	AMT	Thu, Mar 29, 2018	144.80	145.82	143.61	145.34
4986	NYSE	AMT	Wed, Mar 28, 2018	144.31	146.21	144.06	144.30
4985	NYSE	AMT	Tue, Mar 27, 2018	145.14	147.15	142.97	144.46
4984	NYSE	AMT	Mon, Mar 26, 2018	144.23	145.51	142.61	145.21
4983	NYSE	AMT	Fri, Mar 23, 2018	142.98	144.84	141.91	142.27
4982	NYSE	AMT	Thu, Mar 22, 2018	141.87	145.19	141.28	143.01
4981	NYSE	AMT	Wed, Mar 21, 2018	146.81	146.81	142.18	142.33
4980	NYSE	AMT	Tue, Mar 20, 2018	145.38	147.68	145.38	146.31
4979	NYSE	AMT	Mon, Mar 19, 2018	146.26	146.62	144.02	145.12
4978	NYSE	AMT	Fri, Mar 16, 2018	146.37	147.20	145.37	146.55
4977	NYSE	AMT	Thu, Mar 15, 2018	146.98	147.43	145.91	146.65
4976	NYSE	AMT	Wed, Mar 14, 2018	146.50	147.32	145.59	146.46
4975	NYSE	AMT	Tue, Mar 13, 2018	145.32	150.12	145.32	146.25
4974	NYSE	AMT	Mon, Mar 12, 2018	143.31	145.70	143.31	145.08
4973	NYSE	AMT	Fri, Mar 9, 2018	142.67	144.33	142.53	143.58
4972	NYSE	AMT	Thu, Mar 8, 2018	140.51	142.87	140.11	142.74
4971	NYSE	AMT	Wed, Mar 7, 2018	137.99	140.84	137.63	140.00
4970	NYSE	AMT	Tue, Mar 6, 2018	136.73	140.43	136.21	138.88
4969	NYSE	AMT	Mon, Mar 5, 2018	133.27	137.24	133.27	136.81
4968	NYSE	AMT	Fri, Mar 2, 2018	134.63	134.75	132.02	134.00
4967	NYSE	AMT	Thu, Mar 1, 2018	139.00	139.62	134.91	135.37
4966	NYSE	AMT	Wed, Feb 28, 2018	141.31	141.62	139.31	139.33
4965	NYSE	AMT	Tue, Feb 27, 2018	142.72	142.99	135.81	140.70
4964	NYSE	AMT	Mon, Feb 26, 2018	142.14	142.95	142.08	142.74
4963	NYSE	AMT	Fri, Feb 23, 2018	139.60	141.87	138.87	141.87
4962	NYSE	AMT	Thu, Feb 22, 2018	137.96	140.48	137.23	138.98
4961	NYSE	AMT	Wed, Feb 21, 2018	139.43	140.25	137.34	137.44
4960	NYSE	AMT	Tue, Feb 20, 2018	139.16	140.70	138.67	139.24
4959	NYSE	AMT	Fri, Feb 16, 2018	135.86	141.05	135.80	140.02
4958	NYSE	AMT	Thu, Feb 15, 2018	135.56	136.93	133.05	136.22
4957	NYSE	AMT	Wed, Feb 14, 2018	135.03	135.90	132.62	135.48
4956	NYSE	AMT	Tue, Feb 13, 2018	136.03	136.92	134.86	136.31
4955	NYSE	AMT	Mon, Feb 12, 2018	136.99	137.23	133.83	136.23
4954	NYSE	AMT	Fri, Feb 9, 2018	134.35	136.93	130.37	136.05
4953	NYSE	AMT	Thu, Feb 8, 2018	139.88	140.93	133.46	133.57
4952	NYSE	AMT	Wed, Feb 7, 2018	139.85	142.33	139.24	140.00
4951	NYSE	AMT	Tue, Feb 6, 2018	140.28	142.17	137.63	140.17
4950	NYSE	AMT	Mon, Feb 5, 2018	144.14	146.29	141.77	142.04
4949	NYSE	AMT	Fri, Feb 2, 2018	146.44	146.74	144.23	145.22
4948	NYSE	AMT	Thu, Feb 1, 2018	148.02	149.36	146.54	147.06
4947	NYSE	AMT	Wed, Jan 31, 2018	145.41	148.84	145.24	147.70
4946	NYSE	AMT	Tue, Jan 30, 2018	143.88	145.66	142.84	145.15
4945	NYSE	AMT	Mon, Jan 29, 2018	144.90	145.99	143.68	144.33
4944	NYSE	AMT	Fri, Jan 26, 2018	143.14	145.14	142.84	145.13
4943	NYSE	AMT	Thu, Jan 25, 2018	142.46	143.06	141.50	142.96
4942	NYSE	AMT	Wed, Jan 24, 2018	141.10	142.68	141.01	141.76
4941	NYSE	AMT	Tue, Jan 23, 2018	139.51	141.44	139.20	141.20
4940	NYSE	AMT	Mon, Jan 22, 2018	137.69	139.24	137.41	139.24
4939	NYSE	AMT	Fri, Jan 19, 2018	135.90	137.68	134.75	137.62
4938	NYSE	AMT	Thu, Jan 18, 2018	136.58	136.67	134.72	135.19
4937	NYSE	AMT	Wed, Jan 17, 2018	136.12	137.16	135.55	136.64
4936	NYSE	AMT	Tue, Jan 16, 2018	133.24	138.00	133.24	135.63
4935	NYSE	AMT	Fri, Jan 12, 2018	135.39	135.50	132.54	133.00
4934	NYSE	AMT	Thu, Jan 11, 2018	138.00	138.01	134.51	134.97
4933	NYSE	AMT	Wed, Jan 10, 2018	140.41	140.60	136.03	137.61
4932	NYSE	AMT	Tue, Jan 9, 2018	142.10	142.25	140.86	141.05
4931	NYSE	AMT	Mon, Jan 8, 2018	140.66	143.24	140.66	142.01
4930	NYSE	AMT	Fri, Jan 5, 2018	140.23	140.70	139.59	140.51
4929	NYSE	AMT	Thu, Jan 4, 2018	141.44	141.96	139.58	139.61
4928	NYSE	AMT	Wed, Jan 3, 2018	141.05	142.50	140.86	141.68
4927	NYSE	AMT	Tue, Jan 2, 2018	143.16	143.22	140.91	141.13
4926	NYSE	AMT	Fri, Dec 29, 2017	143.16	143.51	142.50	142.67
4925	NYSE	AMT	Thu, Dec 28, 2017	141.65	143.33	141.55	142.91
4924	NYSE	AMT	Wed, Dec 27, 2017	140.61	142.25	140.34	141.56
4923	NYSE	AMT	Tue, Dec 26, 2017	140.21	141.77	139.93	140.21
4922	NYSE	AMT	Fri, Dec 22, 2017	140.20	141.09	138.52	140.66
4921	NYSE	AMT	Thu, Dec 21, 2017	140.25	141.21	139.41	139.61
4920	NYSE	AMT	Wed, Dec 20, 2017	142.00	142.27	140.02	140.19
4919	NYSE	AMT	Tue, Dec 19, 2017	143.01	143.95	141.75	141.86
4918	NYSE	AMT	Mon, Dec 18, 2017	143.65	143.65	142.01	142.84
4917	NYSE	AMT	Fri, Dec 15, 2017	143.79	144.78	141.94	142.76
4916	NYSE	AMT	Thu, Dec 14, 2017	143.74	145.01	143.58	143.64
4915	NYSE	AMT	Wed, Dec 13, 2017	143.48	145.59	143.48	143.73
4914	NYSE	AMT	Tue, Dec 12, 2017	144.16	145.60	143.17	143.51
4913	NYSE	AMT	Mon, Dec 11, 2017	142.18	144.51	141.46	144.05
4912	NYSE	AMT	Fri, Dec 8, 2017	144.50	144.92	142.27	142.47
4911	NYSE	AMT	Thu, Dec 7, 2017	142.75	144.54	141.50	144.11
4910	NYSE	AMT	Wed, Dec 6, 2017	140.42	142.33	140.14	141.80
4909	NYSE	AMT	Tue, Dec 5, 2017	138.64	141.33	138.58	140.76
4908	NYSE	AMT	Mon, Dec 4, 2017	143.72	144.39	138.96	140.63
4907	NYSE	AMT	Fri, Dec 1, 2017	144.22	145.15	141.67	143.61
4906	NYSE	AMT	Thu, Nov 30, 2017	146.72	147.09	142.53	143.93
4905	NYSE	AMT	Wed, Nov 29, 2017	148.47	148.79	145.71	146.30
4904	NYSE	AMT	Tue, Nov 28, 2017	148.58	149.48	147.16	148.64
4903	NYSE	AMT	Mon, Nov 27, 2017	147.51	149.31	147.51	148.23
4902	NYSE	AMT	Fri, Nov 24, 2017	145.76	147.66	145.42	147.30
4901	NYSE	AMT	Wed, Nov 22, 2017	146.38	146.87	145.00	145.31
4900	NYSE	AMT	Tue, Nov 21, 2017	146.38	147.30	145.64	146.59
4899	NYSE	AMT	Mon, Nov 20, 2017	146.35	147.19	145.63	146.22
4898	NYSE	AMT	Fri, Nov 17, 2017	147.97	148.85	145.57	145.87
4897	NYSE	AMT	Thu, Nov 16, 2017	149.89	150.17	147.83	148.40
4896	NYSE	AMT	Wed, Nov 15, 2017	149.55	149.84	146.80	148.93
4895	NYSE	AMT	Tue, Nov 14, 2017	150.05	150.97	148.34	149.49
4894	NYSE	AMT	Mon, Nov 13, 2017	151.27	152.80	148.62	150.04
4893	NYSE	AMT	Fri, Nov 10, 2017	151.33	151.80	148.46	150.54
4892	NYSE	AMT	Thu, Nov 9, 2017	151.80	153.01	150.56	151.82
4891	NYSE	AMT	Wed, Nov 8, 2017	150.30	155.28	150.15	152.72
4890	NYSE	AMT	Tue, Nov 7, 2017	149.99	150.79	146.83	150.66
4889	NYSE	AMT	Mon, Nov 6, 2017	145.04	150.96	144.96	150.16
4888	NYSE	AMT	Fri, Nov 3, 2017	141.83	142.41	140.23	142.10
4887	NYSE	AMT	Thu, Nov 2, 2017	140.65	142.96	140.52	142.44
4886	NYSE	AMT	Wed, Nov 1, 2017	144.25	144.66	140.39	140.81
4885	NYSE	AMT	Tue, Oct 31, 2017	139.92	144.33	138.30	143.67
4884	NYSE	AMT	Mon, Oct 30, 2017	138.76	144.80	138.41	142.87
4883	NYSE	AMT	Fri, Oct 27, 2017	139.29	140.14	138.15	139.03
4882	NYSE	AMT	Thu, Oct 26, 2017	138.06	139.24	137.41	138.45
4881	NYSE	AMT	Wed, Oct 25, 2017	137.67	138.13	136.60	137.33
4880	NYSE	AMT	Tue, Oct 24, 2017	139.00	139.07	137.21	138.03
4879	NYSE	AMT	Mon, Oct 23, 2017	138.63	139.25	137.74	138.75
4878	NYSE	AMT	Fri, Oct 20, 2017	138.78	140.23	138.20	139.07
4877	NYSE	AMT	Thu, Oct 19, 2017	137.42	139.00	137.05	138.39
4876	NYSE	AMT	Wed, Oct 18, 2017	138.95	139.14	137.41	137.48
4875	NYSE	AMT	Tue, Oct 17, 2017	139.65	140.34	138.07	139.13
4874	NYSE	AMT	Mon, Oct 16, 2017	139.71	140.68	138.80	139.59
4873	NYSE	AMT	Fri, Oct 13, 2017	140.75	140.91	139.27	139.97
4872	NYSE	AMT	Thu, Oct 12, 2017	137.99	140.33	137.38	140.03
4871	NYSE	AMT	Wed, Oct 11, 2017	137.02	138.99	137.02	137.93
4870	NYSE	AMT	Tue, Oct 10, 2017	138.16	138.45	136.87	137.09
4869	NYSE	AMT	Mon, Oct 9, 2017	139.00	139.11	137.52	137.94
4868	NYSE	AMT	Fri, Oct 6, 2017	138.51	139.13	137.38	139.11
4867	NYSE	AMT	Thu, Oct 5, 2017	139.12	139.93	139.00	139.25
4866	NYSE	AMT	Wed, Oct 4, 2017	136.90	139.65	136.69	138.84
4865	NYSE	AMT	Tue, Oct 3, 2017	136.00	137.20	135.86	136.66
4864	NYSE	AMT	Mon, Oct 2, 2017	137.03	137.65	135.66	135.86
4863	NYSE	AMT	Fri, Sep 29, 2017	135.72	137.18	135.61	136.68
4862	NYSE	AMT	Thu, Sep 28, 2017	134.29	136.14	133.74	136.10
4861	NYSE	AMT	Wed, Sep 27, 2017	136.02	136.39	134.51	134.08
4860	NYSE	AMT	Tue, Sep 26, 2017	137.40	137.95	134.11	136.42
4859	NYSE	AMT	Mon, Sep 25, 2017	137.81	138.37	137.07	137.39
4858	NYSE	AMT	Fri, Sep 22, 2017	138.21	139.18	137.17	137.78
4857	NYSE	AMT	Thu, Sep 21, 2017	140.53	140.88	139.40	139.40
4856	NYSE	AMT	Wed, Sep 20, 2017	141.16	141.62	139.47	140.40
4855	NYSE	AMT	Tue, Sep 19, 2017	144.78	145.58	138.78	140.98
4854	NYSE	AMT	Mon, Sep 18, 2017	145.02	146.23	144.53	144.77
4853	NYSE	AMT	Fri, Sep 15, 2017	143.06	145.14	142.87	145.01
4852	NYSE	AMT	Thu, Sep 14, 2017	142.82	143.10	141.41	142.85
4851	NYSE	AMT	Wed, Sep 13, 2017	144.93	145.04	143.39	143.70
4850	NYSE	AMT	Tue, Sep 12, 2017	146.14	146.30	143.85	144.83
4849	NYSE	AMT	Mon, Sep 11, 2017	146.42	146.85	144.62	146.18
4848	NYSE	AMT	Fri, Sep 8, 2017	146.80	146.80	144.44	144.99
4847	NYSE	AMT	Thu, Sep 7, 2017	146.31	147.03	146.02	146.99
4846	NYSE	AMT	Wed, Sep 6, 2017	147.00	147.31	146.07	146.07
4845	NYSE	AMT	Tue, Sep 5, 2017	145.97	147.15	145.67	146.94
4844	NYSE	AMT	Fri, Sep 1, 2017	148.33	148.33	145.23	145.77
4843	NYSE	AMT	Thu, Aug 31, 2017	147.38	148.71	146.88	148.05
4842	NYSE	AMT	Wed, Aug 30, 2017	145.65	147.64	145.32	147.52
4841	NYSE	AMT	Tue, Aug 29, 2017	145.09	146.63	144.89	145.89
4840	NYSE	AMT	Mon, Aug 28, 2017	144.29	146.12	144.29	145.78
4839	NYSE	AMT	Fri, Aug 25, 2017	144.72	146.09	143.98	144.24
4838	NYSE	AMT	Thu, Aug 24, 2017	143.05	144.26	142.51	143.80
4837	NYSE	AMT	Wed, Aug 23, 2017	141.99	143.11	141.71	142.84
4836	NYSE	AMT	Tue, Aug 22, 2017	141.28	142.26	140.95	142.09
4835	NYSE	AMT	Mon, Aug 21, 2017	140.19	141.46	140.13	141.28
4834	NYSE	AMT	Fri, Aug 18, 2017	139.44	140.38	138.72	140.00
4833	NYSE	AMT	Thu, Aug 17, 2017	141.03	141.51	139.65	139.65
4832	NYSE	AMT	Wed, Aug 16, 2017	140.00	141.13	139.68	141.09
4831	NYSE	AMT	Tue, Aug 15, 2017	139.66	140.16	138.92	139.69
4830	NYSE	AMT	Mon, Aug 14, 2017	137.40	140.02	137.40	139.97
4829	NYSE	AMT	Fri, Aug 11, 2017	137.19	137.77	136.29	136.68
4828	NYSE	AMT	Thu, Aug 10, 2017	137.30	138.11	136.81	136.83
4827	NYSE	AMT	Wed, Aug 9, 2017	136.37	138.39	136.33	137.85
4826	NYSE	AMT	Tue, Aug 8, 2017	137.49	137.56	136.17	136.63
4825	NYSE	AMT	Mon, Aug 7, 2017	137.38	138.16	136.95	138.07
4824	NYSE	AMT	Fri, Aug 4, 2017	137.50	138.01	137.15	137.57
4823	NYSE	AMT	Thu, Aug 3, 2017	138.06	138.18	136.84	137.15
4822	NYSE	AMT	Wed, Aug 2, 2017	136.08	138.14	135.63	137.97
4821	NYSE	AMT	Tue, Aug 1, 2017	136.23	136.42	135.51	135.97
4820	NYSE	AMT	Mon, Jul 31, 2017	138.67	139.13	135.75	136.33
4819	NYSE	AMT	Fri, Jul 28, 2017	135.17	138.79	134.81	138.34
4818	NYSE	AMT	Thu, Jul 27, 2017	139.12	139.50	134.00	134.86
4817	NYSE	AMT	Wed, Jul 26, 2017	136.32	137.99	136.28	137.87
4816	NYSE	AMT	Tue, Jul 25, 2017	137.72	137.73	136.04	136.62
4815	NYSE	AMT	Mon, Jul 24, 2017	136.97	137.98	136.10	137.07
4814	NYSE	AMT	Fri, Jul 21, 2017	135.99	137.07	135.62	136.90
4813	NYSE	AMT	Thu, Jul 20, 2017	135.68	137.45	135.67	136.24
4812	NYSE	AMT	Wed, Jul 19, 2017	135.60	136.67	134.33	135.42
4811	NYSE	AMT	Tue, Jul 18, 2017	135.32	138.00	135.08	136.18
4810	NYSE	AMT	Mon, Jul 17, 2017	136.07	136.40	134.74	135.40
4809	NYSE	AMT	Fri, Jul 14, 2017	134.93	136.33	134.88	136.04
4808	NYSE	AMT	Thu, Jul 13, 2017	133.88	134.49	133.56	134.14
4807	NYSE	AMT	Wed, Jul 12, 2017	131.80	134.25	131.46	133.88
4806	NYSE	AMT	Tue, Jul 11, 2017	131.18	131.82	130.91	130.93
4805	NYSE	AMT	Mon, Jul 10, 2017	133.64	133.66	131.20	131.21
4804	NYSE	AMT	Fri, Jul 7, 2017	132.08	133.80	131.37	133.14
4803	NYSE	AMT	Thu, Jul 6, 2017	131.56	132.13	131.00	131.54
4802	NYSE	AMT	Wed, Jul 5, 2017	131.27	132.51	131.05	132.25
4801	NYSE	AMT	Mon, Jul 3, 2017	132.62	133.17	130.82	131.41
4800	NYSE	AMT	Fri, Jun 30, 2017	132.93	133.67	132.18	132.32
4799	NYSE	AMT	Thu, Jun 29, 2017	133.33	133.33	131.82	132.82
4798	NYSE	AMT	Wed, Jun 28, 2017	135.65	136.29	134.27	134.53
4797	NYSE	AMT	Tue, Jun 27, 2017	134.60	136.06	133.99	135.75
4796	NYSE	AMT	Mon, Jun 26, 2017	132.20	132.52	131.10	132.46
4795	NYSE	AMT	Fri, Jun 23, 2017	130.98	131.93	130.58	131.88
4794	NYSE	AMT	Thu, Jun 22, 2017	131.00	131.54	130.65	130.87
4793	NYSE	AMT	Wed, Jun 21, 2017	131.19	131.45	130.32	130.61
4792	NYSE	AMT	Tue, Jun 20, 2017	132.18	132.68	130.50	131.20
4791	NYSE	AMT	Mon, Jun 19, 2017	132.29	132.98	131.63	132.33
4790	NYSE	AMT	Fri, Jun 16, 2017	131.14	132.25	130.56	131.95
4789	NYSE	AMT	Thu, Jun 15, 2017	129.52	131.56	129.16	130.87
4788	NYSE	AMT	Wed, Jun 14, 2017	131.34	131.96	130.17	129.86
4787	NYSE	AMT	Tue, Jun 13, 2017	129.25	130.28	128.93	130.19
4786	NYSE	AMT	Mon, Jun 12, 2017	128.97	129.94	125.24	129.18
4785	NYSE	AMT	Fri, Jun 9, 2017	130.43	131.71	129.81	130.28
4784	NYSE	AMT	Thu, Jun 8, 2017	132.12	132.19	129.38	130.97
4783	NYSE	AMT	Wed, Jun 7, 2017	131.77	132.08	130.10	131.82
4782	NYSE	AMT	Tue, Jun 6, 2017	131.73	132.52	131.24	131.70
4781	NYSE	AMT	Mon, Jun 5, 2017	132.34	132.64	131.16	131.61
4780	NYSE	AMT	Fri, Jun 2, 2017	132.43	133.10	131.79	132.49
4779	NYSE	AMT	Thu, Jun 1, 2017	131.95	131.97	131.00	131.83
4778	NYSE	AMT	Wed, May 31, 2017	132.48	133.66	131.13	131.19
4777	NYSE	AMT	Tue, May 30, 2017	131.01	137.12	130.80	132.12
4776	NYSE	AMT	Fri, May 26, 2017	131.19	131.44	130.49	131.11
4775	NYSE	AMT	Thu, May 25, 2017	129.57	132.01	129.00	131.05
4774	NYSE	AMT	Wed, May 24, 2017	128.66	129.72	128.66	129.30
4773	NYSE	AMT	Tue, May 23, 2017	128.86	129.19	128.62	128.73
4772	NYSE	AMT	Mon, May 22, 2017	128.29	129.09	126.71	128.73
4771	NYSE	AMT	Fri, May 19, 2017	128.11	132.86	127.59	128.32
4770	NYSE	AMT	Thu, May 18, 2017	130.00	130.05	125.50	127.98
4769	NYSE	AMT	Wed, May 17, 2017	128.14	132.09	128.14	130.74
4768	NYSE	AMT	Tue, May 16, 2017	127.99	128.90	127.31	128.37
4767	NYSE	AMT	Mon, May 15, 2017	126.03	128.27	125.90	127.93
4766	NYSE	AMT	Fri, May 12, 2017	126.30	126.64	125.90	126.12
4765	NYSE	AMT	Thu, May 11, 2017	127.35	127.35	125.96	126.28
4764	NYSE	AMT	Wed, May 10, 2017	128.00	128.15	126.94	127.10
4763	NYSE	AMT	Tue, May 9, 2017	128.88	129.01	127.88	128.09
4762	NYSE	AMT	Mon, May 8, 2017	129.00	129.16	127.81	128.87
4761	NYSE	AMT	Fri, May 5, 2017	127.64	128.84	127.14	128.69
4760	NYSE	AMT	Thu, May 4, 2017	126.71	127.84	126.01	127.39
4759	NYSE	AMT	Wed, May 3, 2017	128.61	128.61	126.74	126.79
4758	NYSE	AMT	Tue, May 2, 2017	127.73	128.61	127.54	127.91
4757	NYSE	AMT	Mon, May 1, 2017	126.56	127.99	125.90	127.51
4756	NYSE	AMT	Fri, Apr 28, 2017	125.46	126.19	124.88	125.94
4755	NYSE	AMT	Thu, Apr 27, 2017	123.08	126.36	122.77	125.77
4754	NYSE	AMT	Wed, Apr 26, 2017	123.45	123.95	122.73	122.81
4753	NYSE	AMT	Tue, Apr 25, 2017	124.78	124.81	123.73	123.94
4752	NYSE	AMT	Mon, Apr 24, 2017	124.92	125.38	123.67	123.85
4751	NYSE	AMT	Fri, Apr 21, 2017	124.22	124.54	123.58	124.43
4750	NYSE	AMT	Thu, Apr 20, 2017	124.71	124.93	123.98	124.30
4749	NYSE	AMT	Wed, Apr 19, 2017	125.16	125.42	124.36	124.67
4748	NYSE	AMT	Tue, Apr 18, 2017	124.05	125.09	123.82	124.86
4747	NYSE	AMT	Mon, Apr 17, 2017	123.07	124.29	123.00	124.25
4746	NYSE	AMT	Thu, Apr 13, 2017	122.75	123.31	122.25	122.60
4745	NYSE	AMT	Wed, Apr 12, 2017	122.43	122.95	122.09	122.37
4744	NYSE	AMT	Tue, Apr 11, 2017	123.05	124.40	122.42	122.76
4743	NYSE	AMT	Mon, Apr 10, 2017	121.64	122.62	121.57	122.48
4742	NYSE	AMT	Fri, Apr 7, 2017	121.97	122.69	121.69	121.50
4741	NYSE	AMT	Thu, Apr 6, 2017	120.72	122.08	120.44	121.95
4740	NYSE	AMT	Wed, Apr 5, 2017	120.87	121.74	120.57	120.64
4739	NYSE	AMT	Tue, Apr 4, 2017	120.91	121.59	120.51	120.74
4738	NYSE	AMT	Mon, Apr 3, 2017	121.43	121.90	120.45	121.15
4737	NYSE	AMT	Fri, Mar 31, 2017	120.64	121.85	120.47	121.54
4736	NYSE	AMT	Thu, Mar 30, 2017	120.78	121.09	120.17	120.91
4735	NYSE	AMT	Wed, Mar 29, 2017	120.19	121.33	120.16	121.04
4734	NYSE	AMT	Tue, Mar 28, 2017	119.84	120.72	119.52	120.39
4733	NYSE	AMT	Mon, Mar 27, 2017	118.72	120.25	118.55	120.01
4732	NYSE	AMT	Fri, Mar 24, 2017	119.19	119.76	118.88	119.32
4731	NYSE	AMT	Thu, Mar 23, 2017	118.43	119.50	118.07	118.95
4730	NYSE	AMT	Wed, Mar 22, 2017	117.53	118.60	116.79	118.31
4729	NYSE	AMT	Tue, Mar 21, 2017	116.55	118.54	116.32	116.74
4728	NYSE	AMT	Mon, Mar 20, 2017	116.03	116.86	115.74	115.98
4727	NYSE	AMT	Fri, Mar 17, 2017	115.36	116.28	115.07	116.01
4726	NYSE	AMT	Thu, Mar 16, 2017	115.72	115.99	114.77	115.09
4725	NYSE	AMT	Wed, Mar 15, 2017	114.13	116.05	113.95	115.28
4724	NYSE	AMT	Tue, Mar 14, 2017	113.90	114.73	113.66	114.02
4723	NYSE	AMT	Mon, Mar 13, 2017	113.70	114.52	113.21	114.26
4722	NYSE	AMT	Fri, Mar 10, 2017	113.74	114.20	113.11	113.58
4721	NYSE	AMT	Thu, Mar 9, 2017	113.42	113.70	112.78	113.00
4720	NYSE	AMT	Wed, Mar 8, 2017	114.05	114.70	113.17	113.24
4719	NYSE	AMT	Tue, Mar 7, 2017	114.33	115.24	113.93	114.70
4718	NYSE	AMT	Mon, Mar 6, 2017	115.38	115.53	114.28	114.71
4717	NYSE	AMT	Fri, Mar 3, 2017	114.58	115.76	114.35	115.67
4716	NYSE	AMT	Thu, Mar 2, 2017	113.81	115.24	112.96	114.81
4715	NYSE	AMT	Wed, Mar 1, 2017	114.78	114.87	113.08	113.84
4714	NYSE	AMT	Tue, Feb 28, 2017	113.14	115.69	113.09	114.79
4713	NYSE	AMT	Mon, Feb 27, 2017	114.01	114.86	112.79	113.34
4712	NYSE	AMT	Fri, Feb 24, 2017	112.07	113.21	111.77	112.89
4711	NYSE	AMT	Thu, Feb 23, 2017	111.17	112.25	111.14	112.20
4710	NYSE	AMT	Wed, Feb 22, 2017	111.36	111.83	110.60	111.02
4709	NYSE	AMT	Tue, Feb 21, 2017	108.11	111.22	108.02	111.18
4708	NYSE	AMT	Fri, Feb 17, 2017	107.89	109.80	107.66	108.11
4707	NYSE	AMT	Thu, Feb 16, 2017	106.95	107.97	106.85	107.71
4706	NYSE	AMT	Wed, Feb 15, 2017	107.09	107.37	106.01	107.11
4705	NYSE	AMT	Tue, Feb 14, 2017	107.64	107.64	105.82	106.78
4704	NYSE	AMT	Mon, Feb 13, 2017	105.69	107.68	105.60	107.55
4703	NYSE	AMT	Fri, Feb 10, 2017	105.50	105.76	104.73	105.49
4702	NYSE	AMT	Thu, Feb 9, 2017	104.20	106.00	103.47	105.78
4701	NYSE	AMT	Wed, Feb 8, 2017	103.57	104.43	103.36	104.30
4700	NYSE	AMT	Tue, Feb 7, 2017	103.66	103.93	102.91	103.47
4699	NYSE	AMT	Mon, Feb 6, 2017	105.06	105.40	103.07	103.64
4698	NYSE	AMT	Fri, Feb 3, 2017	104.83	105.65	104.76	105.25
4697	NYSE	AMT	Thu, Feb 2, 2017	103.28	104.32	103.07	104.11
4696	NYSE	AMT	Wed, Feb 1, 2017	103.60	103.84	103.02	103.28
4695	NYSE	AMT	Tue, Jan 31, 2017	103.54	104.00	103.16	103.50
4694	NYSE	AMT	Mon, Jan 30, 2017	104.05	104.05	102.73	103.01
4693	NYSE	AMT	Fri, Jan 27, 2017	104.41	104.78	103.66	103.82
4692	NYSE	AMT	Thu, Jan 26, 2017	104.14	105.14	103.75	104.30
4691	NYSE	AMT	Wed, Jan 25, 2017	104.82	104.89	103.69	103.92
4690	NYSE	AMT	Tue, Jan 24, 2017	104.97	104.97	104.03	104.57
4689	NYSE	AMT	Mon, Jan 23, 2017	104.50	105.19	104.26	104.78
4688	NYSE	AMT	Fri, Jan 20, 2017	104.84	105.42	103.97	104.20
4687	NYSE	AMT	Thu, Jan 19, 2017	105.67	105.67	103.86	104.44
4686	NYSE	AMT	Wed, Jan 18, 2017	105.26	106.42	105.04	105.67
4685	NYSE	AMT	Tue, Jan 17, 2017	103.58	105.19	103.41	105.17
4684	NYSE	AMT	Fri, Jan 13, 2017	104.22	104.76	102.87	103.45
4683	NYSE	AMT	Thu, Jan 12, 2017	103.69	104.26	103.12	104.20
4682	NYSE	AMT	Wed, Jan 11, 2017	103.48	104.17	102.51	103.83
4681	NYSE	AMT	Tue, Jan 10, 2017	105.24	105.25	103.17	103.50
4680	NYSE	AMT	Mon, Jan 9, 2017	105.50	105.82	104.95	105.02
4679	NYSE	AMT	Fri, Jan 6, 2017	105.93	106.30	105.18	105.27
4678	NYSE	AMT	Thu, Jan 5, 2017	106.00	106.43	105.39	105.97
4677	NYSE	AMT	Wed, Jan 4, 2017	106.41	106.94	106.20	106.34
4676	NYSE	AMT	Tue, Jan 3, 2017	106.73	106.88	105.34	106.15
4675	NYSE	AMT	Fri, Dec 30, 2016	106.46	106.69	105.41	105.68
4674	NYSE	AMT	Thu, Dec 29, 2016	105.91	106.77	105.75	106.39
4673	NYSE	AMT	Wed, Dec 28, 2016	106.50	106.60	105.71	105.84
4672	NYSE	AMT	Tue, Dec 27, 2016	106.26	106.82	106.02	106.29
4671	NYSE	AMT	Fri, Dec 23, 2016	106.22	106.88	105.60	106.03
4670	NYSE	AMT	Thu, Dec 22, 2016	106.33	106.61	105.30	106.02
4669	NYSE	AMT	Wed, Dec 21, 2016	106.98	107.75	106.54	106.60
4668	NYSE	AMT	Tue, Dec 20, 2016	107.09	107.87	106.56	106.98
4667	NYSE	AMT	Mon, Dec 19, 2016	106.47	107.17	105.79	106.95
4666	NYSE	AMT	Fri, Dec 16, 2016	106.33	106.78	105.59	105.80
4665	NYSE	AMT	Thu, Dec 15, 2016	105.94	106.77	105.63	106.06
4664	NYSE	AMT	Wed, Dec 14, 2016	106.42	108.17	105.62	106.50
4663	NYSE	AMT	Tue, Dec 13, 2016	104.67	106.62	104.46	106.13
4662	NYSE	AMT	Mon, Dec 12, 2016	102.68	104.85	102.65	103.89
4661	NYSE	AMT	Fri, Dec 9, 2016	102.47	103.13	102.43	102.91
4660	NYSE	AMT	Thu, Dec 8, 2016	102.19	103.86	101.77	102.39
4659	NYSE	AMT	Wed, Dec 7, 2016	101.50	102.41	100.88	102.20
4658	NYSE	AMT	Tue, Dec 6, 2016	103.12	103.16	100.79	100.85
4657	NYSE	AMT	Mon, Dec 5, 2016	102.34	102.55	101.22	102.04
4656	NYSE	AMT	Fri, Dec 2, 2016	101.51	103.11	101.26	102.57
4655	NYSE	AMT	Thu, Dec 1, 2016	101.36	101.95	99.72	100.98
4654	NYSE	AMT	Wed, Nov 30, 2016	106.31	106.44	102.19	102.27
4653	NYSE	AMT	Tue, Nov 29, 2016	106.33	107.28	105.61	106.05
4652	NYSE	AMT	Mon, Nov 28, 2016	107.19	108.04	105.95	106.11
4651	NYSE	AMT	Fri, Nov 25, 2016	106.76	107.89	106.68	107.30
4650	NYSE	AMT	Wed, Nov 23, 2016	107.24	107.75	106.64	106.78
4649	NYSE	AMT	Tue, Nov 22, 2016	106.35	108.17	105.43	107.98
4648	NYSE	AMT	Mon, Nov 21, 2016	106.37	107.10	105.72	105.91
4647	NYSE	AMT	Fri, Nov 18, 2016	105.74	106.43	103.97	105.09
4646	NYSE	AMT	Thu, Nov 17, 2016	105.32	107.19	104.77	105.54
4645	NYSE	AMT	Wed, Nov 16, 2016	103.50	105.68	103.06	105.43
4644	NYSE	AMT	Tue, Nov 15, 2016	103.10	105.66	103.01	103.49
4643	NYSE	AMT	Mon, Nov 14, 2016	105.17	105.43	100.41	102.57
4642	NYSE	AMT	Fri, Nov 11, 2016	105.51	106.93	104.12	105.71
4641	NYSE	AMT	Thu, Nov 10, 2016	109.52	109.52	103.18	105.71
4640	NYSE	AMT	Wed, Nov 9, 2016	113.08	114.31	108.56	109.22
4639	NYSE	AMT	Tue, Nov 8, 2016	115.50	116.16	115.20	115.93
4638	NYSE	AMT	Mon, Nov 7, 2016	114.60	115.32	114.11	115.19
4637	NYSE	AMT	Fri, Nov 4, 2016	113.59	113.62	112.96	112.98
4636	NYSE	AMT	Thu, Nov 3, 2016	113.16	113.74	112.02	113.27
4635	NYSE	AMT	Wed, Nov 2, 2016	114.73	115.02	112.23	112.91
4634	NYSE	AMT	Tue, Nov 1, 2016	117.19	117.46	114.57	115.15
4633	NYSE	AMT	Mon, Oct 31, 2016	116.95	117.39	116.21	117.19
4632	NYSE	AMT	Fri, Oct 28, 2016	116.04	117.07	115.31	116.13
4631	NYSE	AMT	Thu, Oct 27, 2016	116.73	117.43	115.24	115.40
4630	NYSE	AMT	Wed, Oct 26, 2016	116.15	116.26	115.47	115.67
4629	NYSE	AMT	Tue, Oct 25, 2016	116.40	117.15	116.09	116.75
4628	NYSE	AMT	Mon, Oct 24, 2016	116.13	118.09	116.13	116.75
4627	NYSE	AMT	Fri, Oct 21, 2016	114.00	115.79	113.60	115.71
4626	NYSE	AMT	Thu, Oct 20, 2016	115.06	115.37	113.72	114.83
4625	NYSE	AMT	Wed, Oct 19, 2016	114.43	115.33	113.93	115.32
4624	NYSE	AMT	Tue, Oct 18, 2016	114.35	114.74	113.35	114.15
4623	NYSE	AMT	Mon, Oct 17, 2016	112.99	113.81	112.88	113.34
4622	NYSE	AMT	Fri, Oct 14, 2016	112.97	114.59	112.71	113.35
4621	NYSE	AMT	Thu, Oct 13, 2016	111.31	112.76	110.87	112.70
4620	NYSE	AMT	Wed, Oct 12, 2016	108.77	112.11	108.77	111.54
4619	NYSE	AMT	Tue, Oct 11, 2016	109.17	109.48	108.24	108.94
4618	NYSE	AMT	Mon, Oct 10, 2016	108.55	109.64	108.51	109.43
4617	NYSE	AMT	Fri, Oct 7, 2016	108.71	109.59	107.81	108.51
4616	NYSE	AMT	Thu, Oct 6, 2016	107.15	108.75	106.04	108.51
4615	NYSE	AMT	Wed, Oct 5, 2016	110.64	110.86	107.25	107.44
4614	NYSE	AMT	Tue, Oct 4, 2016	112.25	112.25	110.18	110.61
4613	NYSE	AMT	Mon, Oct 3, 2016	112.90	113.23	111.75	112.25
4612	NYSE	AMT	Fri, Sep 30, 2016	113.79	114.89	113.30	113.33
4611	NYSE	AMT	Thu, Sep 29, 2016	112.25	113.74	111.53	113.48
4610	NYSE	AMT	Wed, Sep 28, 2016	112.40	112.77	111.64	112.63
4609	NYSE	AMT	Tue, Sep 27, 2016	113.22	113.22	112.23	112.03
4608	NYSE	AMT	Mon, Sep 26, 2016	112.50	113.07	111.71	112.69
4607	NYSE	AMT	Fri, Sep 23, 2016	112.15	113.40	111.50	112.99
4606	NYSE	AMT	Thu, Sep 22, 2016	111.22	112.43	110.94	112.28
4605	NYSE	AMT	Wed, Sep 21, 2016	108.62	110.35	108.02	110.10
4604	NYSE	AMT	Tue, Sep 20, 2016	110.09	110.29	108.61	108.65
4603	NYSE	AMT	Mon, Sep 19, 2016	108.60	109.39	108.33	109.20
4602	NYSE	AMT	Fri, Sep 16, 2016	108.46	108.59	107.57	108.00
4601	NYSE	AMT	Thu, Sep 15, 2016	108.52	109.37	108.01	109.08
4600	NYSE	AMT	Wed, Sep 14, 2016	108.53	109.43	107.76	108.37
4599	NYSE	AMT	Tue, Sep 13, 2016	110.88	110.95	107.91	108.11
4598	NYSE	AMT	Mon, Sep 12, 2016	109.45	111.83	109.00	111.27
4597	NYSE	AMT	Fri, Sep 9, 2016	115.30	115.69	110.19	110.19
4596	NYSE	AMT	Thu, Sep 8, 2016	116.31	116.78	116.23	116.25
4595	NYSE	AMT	Wed, Sep 7, 2016	116.84	117.15	116.35	116.83
4594	NYSE	AMT	Tue, Sep 6, 2016	115.60	117.31	115.21	117.15
4593	NYSE	AMT	Fri, Sep 2, 2016	114.33	115.53	114.24	115.09
4592	NYSE	AMT	Thu, Sep 1, 2016	113.70	113.85	112.84	113.82
4591	NYSE	AMT	Wed, Aug 31, 2016	113.14	113.86	112.73	113.38
4590	NYSE	AMT	Tue, Aug 30, 2016	113.90	114.00	112.67	113.22
4589	NYSE	AMT	Mon, Aug 29, 2016	113.74	114.18	113.59	113.84
4588	NYSE	AMT	Fri, Aug 26, 2016	114.44	115.00	112.29	113.23
4587	NYSE	AMT	Thu, Aug 25, 2016	114.61	115.04	114.10	114.25
4586	NYSE	AMT	Wed, Aug 24, 2016	115.23	115.48	114.35	114.57
4585	NYSE	AMT	Tue, Aug 23, 2016	115.21	116.36	115.02	115.22
4584	NYSE	AMT	Mon, Aug 22, 2016	113.64	114.89	113.08	114.62
4583	NYSE	AMT	Fri, Aug 19, 2016	114.18	114.57	113.25	113.61
4582	NYSE	AMT	Thu, Aug 18, 2016	114.52	114.92	113.75	114.35
4581	NYSE	AMT	Wed, Aug 17, 2016	114.41	114.67	113.05	114.56
4580	NYSE	AMT	Tue, Aug 16, 2016	115.20	115.53	113.87	114.12
4579	NYSE	AMT	Mon, Aug 15, 2016	116.62	117.11	115.76	115.79
4578	NYSE	AMT	Fri, Aug 12, 2016	115.92	116.94	115.69	116.50
4577	NYSE	AMT	Thu, Aug 11, 2016	116.22	116.67	115.60	115.89
4576	NYSE	AMT	Wed, Aug 10, 2016	116.33	116.33	115.84	116.24
4575	NYSE	AMT	Tue, Aug 9, 2016	115.78	116.14	115.47	115.92
4574	NYSE	AMT	Mon, Aug 8, 2016	116.54	116.80	115.58	115.73
4573	NYSE	AMT	Fri, Aug 5, 2016	116.57	117.25	116.04	116.58
4572	NYSE	AMT	Thu, Aug 4, 2016	115.99	117.00	115.71	116.42
4571	NYSE	AMT	Wed, Aug 3, 2016	116.76	117.23	115.28	115.73
4570	NYSE	AMT	Tue, Aug 2, 2016	116.47	116.87	115.92	116.74
4569	NYSE	AMT	Mon, Aug 1, 2016	115.87	117.05	115.83	117.04
4568	NYSE	AMT	Fri, Jul 29, 2016	116.26	116.45	115.56	115.77
4567	NYSE	AMT	Thu, Jul 28, 2016	117.33	117.90	115.85	116.65
4566	NYSE	AMT	Wed, Jul 27, 2016	116.99	117.75	116.19	117.61
4565	NYSE	AMT	Tue, Jul 26, 2016	116.94	117.22	116.49	116.97
4564	NYSE	AMT	Mon, Jul 25, 2016	117.90	118.11	116.18	116.87
4563	NYSE	AMT	Fri, Jul 22, 2016	117.66	118.26	117.33	117.84
4562	NYSE	AMT	Thu, Jul 21, 2016	117.65	117.92	116.98	117.55
4561	NYSE	AMT	Wed, Jul 20, 2016	117.36	117.84	117.10	117.73
4560	NYSE	AMT	Tue, Jul 19, 2016	116.30	117.38	116.13	117.37
4559	NYSE	AMT	Mon, Jul 18, 2016	116.79	117.50	116.25	116.30
4558	NYSE	AMT	Fri, Jul 15, 2016	117.54	117.54	115.95	116.82
4557	NYSE	AMT	Thu, Jul 14, 2016	115.99	117.16	115.64	117.00
4556	NYSE	AMT	Wed, Jul 13, 2016	116.40	116.70	115.58	116.01
4555	NYSE	AMT	Tue, Jul 12, 2016	114.60	116.12	114.26	116.10
4554	NYSE	AMT	Mon, Jul 11, 2016	113.66	114.79	112.74	114.67
4553	NYSE	AMT	Fri, Jul 8, 2016	113.18	113.75	112.33	113.66
4552	NYSE	AMT	Thu, Jul 7, 2016	112.46	113.48	111.67	112.20
4551	NYSE	AMT	Wed, Jul 6, 2016	113.48	113.52	111.62	112.40
4550	NYSE	AMT	Tue, Jul 5, 2016	113.62	114.23	113.47	113.83
4549	NYSE	AMT	Fri, Jul 1, 2016	113.94	114.50	113.45	113.60
4548	NYSE	AMT	Thu, Jun 30, 2016	113.22	113.63	111.74	113.61
4547	NYSE	AMT	Wed, Jun 29, 2016	111.65	113.13	111.11	113.00
4546	NYSE	AMT	Tue, Jun 28, 2016	109.82	110.84	109.19	110.80
4545	NYSE	AMT	Mon, Jun 27, 2016	107.64	108.92	106.64	108.89
4544	NYSE	AMT	Fri, Jun 24, 2016	108.18	110.27	107.68	108.27
4543	NYSE	AMT	Thu, Jun 23, 2016	110.00	111.47	109.53	111.47
4542	NYSE	AMT	Wed, Jun 22, 2016	109.39	109.82	108.63	109.40
4541	NYSE	AMT	Tue, Jun 21, 2016	107.91	109.79	107.64	109.44
4540	NYSE	AMT	Mon, Jun 20, 2016	107.84	108.56	107.37	107.42
4539	NYSE	AMT	Fri, Jun 17, 2016	107.60	107.71	106.50	106.94
4538	NYSE	AMT	Thu, Jun 16, 2016	106.98	107.75	106.64	107.69
4537	NYSE	AMT	Wed, Jun 15, 2016	107.25	107.76	106.86	107.23
4536	NYSE	AMT	Tue, Jun 14, 2016	108.52	108.85	107.21	107.08
4535	NYSE	AMT	Mon, Jun 13, 2016	108.77	109.80	108.55	108.93
4534	NYSE	AMT	Fri, Jun 10, 2016	108.43	109.38	108.03	108.79
4533	NYSE	AMT	Thu, Jun 9, 2016	107.40	109.10	107.10	109.07
4532	NYSE	AMT	Wed, Jun 8, 2016	107.84	108.31	107.23	107.56
4531	NYSE	AMT	Tue, Jun 7, 2016	107.27	108.27	106.94	107.87
4530	NYSE	AMT	Mon, Jun 6, 2016	107.11	107.66	106.66	107.20
4529	NYSE	AMT	Fri, Jun 3, 2016	106.96	107.29	106.41	106.97
4528	NYSE	AMT	Thu, Jun 2, 2016	105.35	106.57	104.93	106.56
4527	NYSE	AMT	Wed, Jun 1, 2016	105.46	105.85	104.87	105.47
4526	NYSE	AMT	Tue, May 31, 2016	105.96	106.30	105.25	105.78
4525	NYSE	AMT	Fri, May 27, 2016	105.44	106.54	105.36	106.06
4524	NYSE	AMT	Thu, May 26, 2016	106.03	106.24	104.91	105.30
4523	NYSE	AMT	Wed, May 25, 2016	106.00	106.47	105.52	106.17
4522	NYSE	AMT	Tue, May 24, 2016	104.45	105.35	104.20	105.30
4521	NYSE	AMT	Mon, May 23, 2016	104.28	104.44	103.63	104.16
4520	NYSE	AMT	Fri, May 20, 2016	104.28	104.43	103.63	104.01
4519	NYSE	AMT	Thu, May 19, 2016	103.50	104.09	103.11	103.77
4518	NYSE	AMT	Wed, May 18, 2016	105.18	105.44	103.41	104.55
4517	NYSE	AMT	Tue, May 17, 2016	106.65	106.65	104.82	105.36
4516	NYSE	AMT	Mon, May 16, 2016	105.75	106.72	105.70	106.48
4515	NYSE	AMT	Fri, May 13, 2016	106.34	106.60	105.37	105.70
4514	NYSE	AMT	Thu, May 12, 2016	106.26	106.78	105.59	106.56
4513	NYSE	AMT	Wed, May 11, 2016	106.93	107.13	105.70	105.73
4512	NYSE	AMT	Tue, May 10, 2016	106.87	107.24	106.55	107.18
4511	NYSE	AMT	Mon, May 9, 2016	106.63	107.16	106.24	106.65
4510	NYSE	AMT	Fri, May 6, 2016	106.06	106.68	105.24	106.57
4509	NYSE	AMT	Thu, May 5, 2016	105.61	106.72	105.61	106.31
4508	NYSE	AMT	Wed, May 4, 2016	103.65	105.73	103.26	105.51
4507	NYSE	AMT	Tue, May 3, 2016	104.42	104.99	103.15	104.16
4506	NYSE	AMT	Mon, May 2, 2016	105.00	105.77	104.50	105.51
4505	NYSE	AMT	Fri, Apr 29, 2016	103.95	105.25	102.29	104.88
4504	NYSE	AMT	Thu, Apr 28, 2016	103.81	105.34	103.52	104.13
4503	NYSE	AMT	Wed, Apr 27, 2016	104.53	105.28	103.80	104.49
4502	NYSE	AMT	Tue, Apr 26, 2016	104.45	105.05	104.38	104.77
4501	NYSE	AMT	Mon, Apr 25, 2016	104.09	104.55	103.31	104.18
4500	NYSE	AMT	Fri, Apr 22, 2016	102.96	105.14	102.85	104.19
4499	NYSE	AMT	Thu, Apr 21, 2016	104.50	104.50	102.38	102.57
4498	NYSE	AMT	Wed, Apr 20, 2016	105.51	105.89	104.64	104.82
4497	NYSE	AMT	Tue, Apr 19, 2016	105.02	105.54	103.95	105.50
4496	NYSE	AMT	Mon, Apr 18, 2016	105.22	105.76	105.00	105.54
4495	NYSE	AMT	Fri, Apr 15, 2016	105.28	106.00	104.87	105.78
4494	NYSE	AMT	Thu, Apr 14, 2016	106.15	106.34	105.08	105.20
4493	NYSE	AMT	Wed, Apr 13, 2016	106.74	106.75	105.81	106.23
4492	NYSE	AMT	Tue, Apr 12, 2016	105.91	106.49	105.26	106.17
4491	NYSE	AMT	Mon, Apr 11, 2016	106.25	106.53	105.67	106.01
4490	NYSE	AMT	Fri, Apr 8, 2016	105.02	106.07	104.82	105.71
4489	NYSE	AMT	Thu, Apr 7, 2016	105.23	105.55	104.43	104.49
4488	NYSE	AMT	Wed, Apr 6, 2016	104.00	105.84	103.75	105.70
4487	NYSE	AMT	Tue, Apr 5, 2016	104.70	104.70	104.70	104.00
4486	NYSE	AMT	Mon, Apr 4, 2016	104.70	104.88	104.12	104.70
4485	NYSE	AMT	Fri, Apr 1, 2016	101.93	104.82	101.87	104.50
4484	NYSE	AMT	Thu, Mar 31, 2016	102.00	102.93	101.88	102.37
4483	NYSE	AMT	Wed, Mar 30, 2016	102.35	102.91	102.08	102.31
4482	NYSE	AMT	Tue, Mar 29, 2016	100.30	102.07	99.80	101.92
4481	NYSE	AMT	Mon, Mar 28, 2016	100.46	100.88	99.89	100.24
4480	NYSE	AMT	Thu, Mar 24, 2016	99.58	99.58	99.58	100.35
4479	NYSE	AMT	Wed, Mar 23, 2016	100.00	100.96	99.57	99.58
4478	NYSE	AMT	Tue, Mar 22, 2016	100.08	100.37	99.46	99.93
4477	NYSE	AMT	Mon, Mar 21, 2016	100.01	100.66	99.76	100.34
4476	NYSE	AMT	Fri, Mar 18, 2016	102.20	102.20	100.15	100.51
4475	NYSE	AMT	Thu, Mar 17, 2016	99.72	102.90	99.47	101.75
4474	NYSE	AMT	Wed, Mar 16, 2016	98.11	99.98	97.79	99.81
4473	NYSE	AMT	Tue, Mar 15, 2016	98.06	98.06	98.06	98.41
4472	NYSE	AMT	Mon, Mar 14, 2016	97.69	98.31	96.69	98.06
4471	NYSE	AMT	Fri, Mar 11, 2016	94.71	94.71	94.71	98.46
4470	NYSE	AMT	Thu, Mar 10, 2016	95.31	95.81	93.69	94.71
4469	NYSE	AMT	Wed, Mar 9, 2016	94.60	94.60	94.60	94.60
4468	NYSE	AMT	Tue, Mar 8, 2016	95.02	95.56	94.37	94.60
4467	NYSE	AMT	Mon, Mar 7, 2016	95.46	96.20	95.21	95.60
4466	NYSE	AMT	Fri, Mar 4, 2016	95.12	96.33	95.10	95.94
4465	NYSE	AMT	Thu, Mar 3, 2016	94.80	95.32	94.13	95.30
4464	NYSE	AMT	Wed, Mar 2, 2016	94.39	94.70	93.74	94.62
4463	NYSE	AMT	Tue, Mar 1, 2016	92.20	92.20	92.20	94.70
4462	NYSE	AMT	Mon, Feb 29, 2016	90.16	93.25	90.01	92.20
4461	NYSE	AMT	Fri, Feb 26, 2016	88.80	91.80	87.29	90.01
4460	NYSE	AMT	Thu, Feb 25, 2016	89.27	90.14	88.96	89.42
4459	NYSE	AMT	Wed, Feb 24, 2016	87.57	89.43	87.01	89.03
4458	NYSE	AMT	Tue, Feb 23, 2016	88.87	89.36	87.58	88.02
4457	NYSE	AMT	Mon, Feb 22, 2016	88.02	89.82	88.02	89.24
4456	NYSE	AMT	Fri, Feb 19, 2016	87.41	87.92	86.51	87.32
4455	NYSE	AMT	Thu, Feb 18, 2016	86.09	88.01	85.78	87.50
4454	NYSE	AMT	Wed, Feb 17, 2016	86.93	87.34	86.11	86.19
4453	NYSE	AMT	Tue, Feb 16, 2016	87.09	87.46	85.98	86.45
4452	NYSE	AMT	Fri, Feb 12, 2016	85.09	85.82	83.75	85.67
4451	NYSE	AMT	Thu, Feb 11, 2016	84.65	84.65	83.07	83.66
4450	NYSE	AMT	Wed, Feb 10, 2016	85.85	87.13	85.36	85.84
4449	NYSE	AMT	Tue, Feb 9, 2016	84.56	85.89	83.91	85.57
4448	NYSE	AMT	Mon, Feb 8, 2016	88.41	88.46	84.55	85.41
4447	NYSE	AMT	Fri, Feb 5, 2016	90.70	90.95	88.56	88.84
4446	NYSE	AMT	Thu, Feb 4, 2016	90.32	91.84	90.01	91.09
4445	NYSE	AMT	Wed, Feb 3, 2016	91.76	91.76	88.40	90.49
4444	NYSE	AMT	Tue, Feb 2, 2016	92.48	92.84	91.15	91.35
4443	NYSE	AMT	Mon, Feb 1, 2016	93.60	93.90	92.83	93.10
4442	NYSE	AMT	Fri, Jan 29, 2016	93.64	94.50	92.87	94.34
4441	NYSE	AMT	Thu, Jan 28, 2016	92.63	93.45	92.34	92.51
4440	NYSE	AMT	Wed, Jan 27, 2016	92.06	93.45	91.42	92.51
4439	NYSE	AMT	Tue, Jan 26, 2016	92.00	93.69	91.90	92.47
4438	NYSE	AMT	Mon, Jan 25, 2016	93.28	93.39	90.93	91.12
4437	NYSE	AMT	Fri, Jan 22, 2016	90.91	93.59	90.33	93.25
4436	NYSE	AMT	Thu, Jan 21, 2016	88.87	91.16	88.21	90.02
4435	NYSE	AMT	Wed, Jan 20, 2016	90.01	90.18	86.21	89.00
4434	NYSE	AMT	Tue, Jan 19, 2016	89.76	93.53	89.60	90.91
4433	NYSE	AMT	Fri, Jan 15, 2016	90.51	91.63	87.85	88.39
4432	NYSE	AMT	Thu, Jan 14, 2016	92.74	93.05	91.70	92.21
4431	NYSE	AMT	Wed, Jan 13, 2016	94.85	95.07	92.10	92.15
4430	NYSE	AMT	Tue, Jan 12, 2016	95.11	95.18	93.78	94.48
4429	NYSE	AMT	Mon, Jan 11, 2016	94.73	95.00	93.84	94.48
4428	NYSE	AMT	Fri, Jan 8, 2016	95.99	96.49	93.90	94.23
4427	NYSE	AMT	Thu, Jan 7, 2016	96.90	97.33	95.37	95.81
4426	NYSE	AMT	Wed, Jan 6, 2016	98.07	98.64	97.52	98.26
4425	NYSE	AMT	Tue, Jan 5, 2016	96.94	98.75	96.80	98.61
4424	NYSE	AMT	Mon, Jan 4, 2016	96.29	96.78	95.09	96.70
4423	NYSE	AMT	Thu, Dec 31, 2015	97.96	97.99	96.88	96.95
4422	NYSE	AMT	Wed, Dec 30, 2015	99.33	99.53	98.02	98.10
4421	NYSE	AMT	Tue, Dec 29, 2015	98.95	99.59	98.92	99.41
4420	NYSE	AMT	Mon, Dec 28, 2015	97.74	98.52	97.50	98.37
4419	NYSE	AMT	Thu, Dec 24, 2015	98.63	98.70	97.92	98.14
4418	NYSE	AMT	Wed, Dec 23, 2015	96.68	98.54	96.68	98.50
4417	NYSE	AMT	Tue, Dec 22, 2015	96.15	97.00	95.86	96.42
4416	NYSE	AMT	Mon, Dec 21, 2015	95.42	95.74	94.79	95.56
4415	NYSE	AMT	Fri, Dec 18, 2015	95.61	95.90	94.59	94.60
4414	NYSE	AMT	Thu, Dec 17, 2015	97.83	97.88	96.08	96.09
4413	NYSE	AMT	Wed, Dec 16, 2015	96.01	97.77	95.64	97.50
4412	NYSE	AMT	Tue, Dec 15, 2015	94.87	96.15	94.78	95.61
4411	NYSE	AMT	Mon, Dec 14, 2015	93.38	94.41	92.88	94.04
4410	NYSE	AMT	Fri, Dec 11, 2015	94.04	94.60	93.25	93.68
4409	NYSE	AMT	Thu, Dec 10, 2015	95.54	96.04	94.97	95.07
4408	NYSE	AMT	Wed, Dec 9, 2015	96.29	97.44	94.86	95.54
4407	NYSE	AMT	Tue, Dec 8, 2015	97.34	97.61	96.28	96.88
4406	NYSE	AMT	Mon, Dec 7, 2015	97.06	97.98	97.05	97.69
4405	NYSE	AMT	Fri, Dec 4, 2015	98.07	99.01	97.17	97.55
4404	NYSE	AMT	Thu, Dec 3, 2015	99.43	99.68	97.44	97.89
4403	NYSE	AMT	Wed, Dec 2, 2015	100.96	101.24	99.24	99.46
4402	NYSE	AMT	Tue, Dec 1, 2015	99.50	101.19	99.50	101.17
4401	NYSE	AMT	Mon, Nov 30, 2015	99.95	100.21	99.23	99.38
4400	NYSE	AMT	Fri, Nov 27, 2015	99.09	100.04	99.09	99.68
4399	NYSE	AMT	Wed, Nov 25, 2015	99.15	99.60	98.90	99.09
4398	NYSE	AMT	Tue, Nov 24, 2015	99.28	99.45	98.32	99.26
4397	NYSE	AMT	Mon, Nov 23, 2015	100.49	100.67	99.45	99.94
4396	NYSE	AMT	Fri, Nov 20, 2015	100.20	100.87	99.53	100.49
4395	NYSE	AMT	Thu, Nov 19, 2015	99.87	100.26	99.22	99.63
4394	NYSE	AMT	Wed, Nov 18, 2015	98.62	99.82	98.32	99.66
4393	NYSE	AMT	Tue, Nov 17, 2015	98.23	98.97	97.73	98.35
4392	NYSE	AMT	Mon, Nov 16, 2015	96.47	98.05	96.00	98.05
4391	NYSE	AMT	Fri, Nov 13, 2015	97.60	98.08	96.20	96.38
4390	NYSE	AMT	Thu, Nov 12, 2015	97.31	98.27	96.95	97.35
4389	NYSE	AMT	Wed, Nov 11, 2015	97.42	97.99	96.89	97.62
4388	NYSE	AMT	Tue, Nov 10, 2015	97.13	97.63	96.86	97.13
4387	NYSE	AMT	Mon, Nov 9, 2015	97.83	97.94	96.39	97.11
4386	NYSE	AMT	Fri, Nov 6, 2015	100.25	100.25	96.99	98.03
4385	NYSE	AMT	Thu, Nov 5, 2015	101.73	101.96	99.05	100.87
4384	NYSE	AMT	Wed, Nov 4, 2015	103.29	103.80	101.94	102.23
4383	NYSE	AMT	Tue, Nov 3, 2015	103.89	103.98	103.05	103.28
4382	NYSE	AMT	Mon, Nov 2, 2015	102.81	104.12	102.29	104.06
4381	NYSE	AMT	Fri, Oct 30, 2015	102.11	102.62	101.42	102.23
4380	NYSE	AMT	Thu, Oct 29, 2015	99.86	102.14	98.61	101.96
4379	NYSE	AMT	Wed, Oct 28, 2015	99.56	100.94	99.27	100.87
4378	NYSE	AMT	Tue, Oct 27, 2015	99.14	99.42	98.55	99.27
4377	NYSE	AMT	Mon, Oct 26, 2015	99.17	99.67	98.67	99.53
4376	NYSE	AMT	Fri, Oct 23, 2015	99.58	99.94	98.52	99.17
4375	NYSE	AMT	Thu, Oct 22, 2015	96.32	99.64	96.32	99.47
4374	NYSE	AMT	Wed, Oct 21, 2015	97.00	97.17	95.92	96.06
4373	NYSE	AMT	Tue, Oct 20, 2015	96.76	97.14	96.15	96.91
4372	NYSE	AMT	Mon, Oct 19, 2015	95.68	96.80	95.68	96.79
4371	NYSE	AMT	Fri, Oct 16, 2015	95.13	96.26	94.90	96.13
4370	NYSE	AMT	Thu, Oct 15, 2015	93.51	94.70	93.42	94.65
4369	NYSE	AMT	Wed, Oct 14, 2015	93.90	93.99	92.70	93.06
4368	NYSE	AMT	Tue, Oct 13, 2015	94.15	94.74	93.49	93.70
4367	NYSE	AMT	Mon, Oct 12, 2015	94.90	95.21	94.55	94.80
4366	NYSE	AMT	Fri, Oct 9, 2015	95.34	95.69	94.83	94.94
4365	NYSE	AMT	Thu, Oct 8, 2015	93.87	95.76	93.85	95.57
4364	NYSE	AMT	Wed, Oct 7, 2015	93.75	94.24	93.28	94.24
4363	NYSE	AMT	Tue, Oct 6, 2015	93.40	93.70	92.78	93.37
4362	NYSE	AMT	Mon, Oct 5, 2015	90.13	93.61	90.13	93.46
4361	NYSE	AMT	Fri, Oct 2, 2015	87.42	89.80	87.23	89.74
4360	NYSE	AMT	Thu, Oct 1, 2015	87.95	88.99	87.47	88.38
4359	NYSE	AMT	Wed, Sep 30, 2015	87.96	88.04	87.08	87.98
4358	NYSE	AMT	Tue, Sep 29, 2015	87.35	87.75	86.83	87.01
4357	NYSE	AMT	Mon, Sep 28, 2015	88.52	88.68	87.11	87.21
4356	NYSE	AMT	Fri, Sep 25, 2015	88.47	89.61	88.23	88.84
4355	NYSE	AMT	Thu, Sep 24, 2015	88.28	88.48	87.37	88.03
4354	NYSE	AMT	Wed, Sep 23, 2015	88.85	89.20	88.22	88.71
4353	NYSE	AMT	Tue, Sep 22, 2015	89.73	89.91	88.64	89.05
4352	NYSE	AMT	Mon, Sep 21, 2015	90.59	90.78	90.04	90.39
4351	NYSE	AMT	Fri, Sep 18, 2015	90.16	91.40	90.16	90.49
4350	NYSE	AMT	Thu, Sep 17, 2015	90.65	93.02	90.28	91.52
4349	NYSE	AMT	Wed, Sep 16, 2015	89.25	90.81	89.25	90.60
4348	NYSE	AMT	Tue, Sep 15, 2015	89.04	89.81	88.54	89.55
4347	NYSE	AMT	Mon, Sep 14, 2015	89.29	89.44	88.52	88.83
4346	NYSE	AMT	Fri, Sep 11, 2015	88.53	89.29	88.09	89.26
4345	NYSE	AMT	Thu, Sep 10, 2015	88.57	88.93	87.95	88.32
4344	NYSE	AMT	Wed, Sep 9, 2015	91.09	91.36	88.52	88.70
4343	NYSE	AMT	Tue, Sep 8, 2015	90.32	90.77	89.44	90.05
4342	NYSE	AMT	Fri, Sep 4, 2015	89.96	90.40	88.59	89.02
4341	NYSE	AMT	Thu, Sep 3, 2015	91.39	92.00	90.79	91.02
4340	NYSE	AMT	Wed, Sep 2, 2015	91.09	91.45	89.98	91.17
4339	NYSE	AMT	Tue, Sep 1, 2015	90.37	91.08	89.66	90.03
4338	NYSE	AMT	Mon, Aug 31, 2015	93.28	93.54	92.12	92.19
4337	NYSE	AMT	Fri, Aug 28, 2015	93.88	94.47	92.97	93.45
4336	NYSE	AMT	Thu, Aug 27, 2015	92.39	94.57	91.81	93.87
4335	NYSE	AMT	Wed, Aug 26, 2015	91.19	91.76	89.80	91.53
4334	NYSE	AMT	Tue, Aug 25, 2015	93.28	93.71	89.39	89.51
4333	NYSE	AMT	Mon, Aug 24, 2015	91.74	94.86	89.67	91.94
4332	NYSE	AMT	Fri, Aug 21, 2015	98.56	99.15	96.62	96.70
4331	NYSE	AMT	Thu, Aug 20, 2015	100.14	100.26	98.72	98.85
4330	NYSE	AMT	Wed, Aug 19, 2015	100.20	101.03	99.68	100.40
4329	NYSE	AMT	Tue, Aug 18, 2015	101.27	101.54	100.34	100.49
4328	NYSE	AMT	Mon, Aug 17, 2015	100.82	101.54	100.30	101.45
4327	NYSE	AMT	Fri, Aug 14, 2015	100.32	101.28	99.75	101.08
4326	NYSE	AMT	Thu, Aug 13, 2015	99.97	101.08	99.27	100.25
4325	NYSE	AMT	Wed, Aug 12, 2015	100.36	100.77	99.15	99.97
4324	NYSE	AMT	Tue, Aug 11, 2015	100.18	101.17	99.01	101.00
4323	NYSE	AMT	Mon, Aug 10, 2015	99.74	100.57	99.37	100.49
4322	NYSE	AMT	Fri, Aug 7, 2015	98.59	99.71	98.47	99.65
4321	NYSE	AMT	Thu, Aug 6, 2015	97.36	98.59	97.36	98.36
4320	NYSE	AMT	Wed, Aug 5, 2015	96.48	96.99	96.10	96.64
4319	NYSE	AMT	Tue, Aug 4, 2015	95.15	96.60	94.76	96.12
4318	NYSE	AMT	Mon, Aug 3, 2015	95.25	95.53	94.85	95.36
4317	NYSE	AMT	Fri, Jul 31, 2015	95.03	95.92	94.85	95.11
4316	NYSE	AMT	Thu, Jul 30, 2015	96.04	96.04	94.75	94.95
4315	NYSE	AMT	Wed, Jul 29, 2015	95.66	97.47	93.77	96.32
4314	NYSE	AMT	Tue, Jul 28, 2015	96.59	97.00	95.94	96.68
4313	NYSE	AMT	Mon, Jul 27, 2015	96.76	97.43	96.23	96.48
4312	NYSE	AMT	Fri, Jul 24, 2015	98.20	98.31	96.64	96.79
4311	NYSE	AMT	Thu, Jul 23, 2015	96.48	98.10	96.48	98.00
4310	NYSE	AMT	Wed, Jul 22, 2015	96.81	97.22	96.29	96.54
4309	NYSE	AMT	Tue, Jul 21, 2015	96.82	97.76	96.58	96.95
4308	NYSE	AMT	Mon, Jul 20, 2015	96.68	97.16	96.10	97.06
4307	NYSE	AMT	Fri, Jul 17, 2015	97.74	97.82	96.44	96.95
4306	NYSE	AMT	Thu, Jul 16, 2015	96.50	98.02	96.37	97.82
4305	NYSE	AMT	Wed, Jul 15, 2015	95.74	96.08	95.26	95.95
4304	NYSE	AMT	Tue, Jul 14, 2015	95.81	96.27	95.43	95.48
4303	NYSE	AMT	Mon, Jul 13, 2015	96.04	96.55	95.31	95.70
4302	NYSE	AMT	Fri, Jul 10, 2015	94.83	95.96	94.42	95.42
4301	NYSE	AMT	Thu, Jul 9, 2015	95.31	95.73	94.10	94.39
4300	NYSE	AMT	Wed, Jul 8, 2015	95.18	95.60	94.32	94.48
4299	NYSE	AMT	Tue, Jul 7, 2015	95.54	95.87	94.50	95.63
4298	NYSE	AMT	Mon, Jul 6, 2015	94.50	95.15	94.50	94.98
4297	NYSE	AMT	Thu, Jul 2, 2015	94.65	95.10	94.04	94.91
4296	NYSE	AMT	Wed, Jul 1, 2015	93.88	94.08	93.18	94.01
4295	NYSE	AMT	Tue, Jun 30, 2015	93.65	93.83	92.97	93.29
4294	NYSE	AMT	Mon, Jun 29, 2015	94.14	94.75	92.87	92.94
4293	NYSE	AMT	Fri, Jun 26, 2015	94.85	94.87	93.67	94.24
4292	NYSE	AMT	Thu, Jun 25, 2015	95.37	96.97	94.65	94.74
4291	NYSE	AMT	Wed, Jun 24, 2015	96.25	96.39	95.08	95.08
4290	NYSE	AMT	Tue, Jun 23, 2015	95.07	96.35	94.99	96.25
4289	NYSE	AMT	Mon, Jun 22, 2015	96.26	96.65	95.70	95.79
4288	NYSE	AMT	Fri, Jun 19, 2015	96.26	97.06	95.97	95.97
4287	NYSE	AMT	Thu, Jun 18, 2015	94.38	96.29	94.01	96.18
4286	NYSE	AMT	Wed, Jun 17, 2015	93.28	94.49	92.87	94.12
4285	NYSE	AMT	Tue, Jun 16, 2015	92.28	93.34	92.16	93.26
4284	NYSE	AMT	Mon, Jun 15, 2015	92.25	92.77	91.99	92.26
4283	NYSE	AMT	Fri, Jun 12, 2015	93.12	93.57	92.71	93.20
4282	NYSE	AMT	Thu, Jun 11, 2015	93.06	93.84	92.67	93.42
4281	NYSE	AMT	Wed, Jun 10, 2015	92.18	93.40	92.00	92.70
4280	NYSE	AMT	Tue, Jun 9, 2015	92.86	93.03	91.99	92.07
4279	NYSE	AMT	Mon, Jun 8, 2015	92.63	93.38	92.45	92.83
4278	NYSE	AMT	Fri, Jun 5, 2015	94.26	94.31	92.50	92.52
4277	NYSE	AMT	Thu, Jun 4, 2015	92.98	95.69	92.83	94.67
4276	NYSE	AMT	Wed, Jun 3, 2015	93.86	94.01	92.64	92.68
4275	NYSE	AMT	Tue, Jun 2, 2015	94.01	94.66	93.54	94.15
4274	NYSE	AMT	Mon, Jun 1, 2015	92.70	94.40	92.59	94.23
4273	NYSE	AMT	Fri, May 29, 2015	94.70	94.70	92.58	92.79
4272	NYSE	AMT	Thu, May 28, 2015	94.82	94.98	94.01	94.60
4271	NYSE	AMT	Wed, May 27, 2015	94.56	95.35	94.01	95.16
4270	NYSE	AMT	Tue, May 26, 2015	94.06	94.69	93.63	94.61
4269	NYSE	AMT	Fri, May 22, 2015	93.76	94.86	93.34	94.35
4268	NYSE	AMT	Thu, May 21, 2015	94.14	94.47	93.61	93.90
4267	NYSE	AMT	Wed, May 20, 2015	95.33	95.33	94.12	94.32
4266	NYSE	AMT	Tue, May 19, 2015	94.91	95.77	94.69	95.45
4265	NYSE	AMT	Mon, May 18, 2015	95.09	95.74	94.82	95.20
4264	NYSE	AMT	Fri, May 15, 2015	94.52	95.55	94.09	95.51
4263	NYSE	AMT	Thu, May 14, 2015	93.36	94.85	93.17	94.81
4262	NYSE	AMT	Wed, May 13, 2015	93.91	94.37	92.51	92.94
4261	NYSE	AMT	Tue, May 12, 2015	93.06	93.86	92.10	93.60
4260	NYSE	AMT	Mon, May 11, 2015	94.40	94.85	93.13	93.65
4259	NYSE	AMT	Fri, May 8, 2015	94.75	95.17	94.08	94.95
4258	NYSE	AMT	Thu, May 7, 2015	92.92	94.03	92.65	93.63
4257	NYSE	AMT	Wed, May 6, 2015	93.06	93.93	92.24	92.86
4256	NYSE	AMT	Tue, May 5, 2015	94.65	94.98	92.86	93.00
4255	NYSE	AMT	Mon, May 4, 2015	93.45	94.75	93.28	94.64
4254	NYSE	AMT	Fri, May 1, 2015	94.65	94.85	93.11	93.48
4253	NYSE	AMT	Thu, Apr 30, 2015	96.38	96.83	94.09	94.53
4252	NYSE	AMT	Wed, Apr 29, 2015	95.12	95.62	93.50	93.51
4251	NYSE	AMT	Tue, Apr 28, 2015	94.94	95.78	94.87	95.76
4250	NYSE	AMT	Mon, Apr 27, 2015	95.68	96.03	95.02	95.19
4249	NYSE	AMT	Fri, Apr 24, 2015	95.93	96.44	95.28	95.32
4248	NYSE	AMT	Thu, Apr 23, 2015	95.79	96.44	95.27	96.04
4247	NYSE	AMT	Wed, Apr 22, 2015	94.98	96.04	94.86	95.92
4246	NYSE	AMT	Tue, Apr 21, 2015	95.84	96.20	94.83	94.98
4245	NYSE	AMT	Mon, Apr 20, 2015	96.14	96.50	95.51	95.84
4244	NYSE	AMT	Fri, Apr 17, 2015	96.24	96.55	95.32	96.10
4243	NYSE	AMT	Thu, Apr 16, 2015	94.57	96.94	94.45	96.76
4242	NYSE	AMT	Wed, Apr 15, 2015	96.00	96.57	95.09	95.17
4241	NYSE	AMT	Tue, Apr 14, 2015	94.80	95.14	93.89	94.50
4240	NYSE	AMT	Mon, Apr 13, 2015	95.00	95.79	94.78	94.78
4239	NYSE	AMT	Fri, Apr 10, 2015	95.55	95.95	95.01	95.07
4238	NYSE	AMT	Thu, Apr 9, 2015	96.28	96.61	95.22	95.34
4237	NYSE	AMT	Wed, Apr 8, 2015	96.67	97.57	96.21	96.53
4236	NYSE	AMT	Tue, Apr 7, 2015	98.04	98.64	96.86	96.87
4235	NYSE	AMT	Mon, Apr 6, 2015	96.69	98.16	96.50	98.04
4234	NYSE	AMT	Thu, Apr 2, 2015	96.56	97.29	96.40	96.78
4233	NYSE	AMT	Wed, Apr 1, 2015	96.26	97.24	95.61	96.46
4232	NYSE	AMT	Tue, Mar 31, 2015	95.81	96.62	94.15	94.15
4231	NYSE	AMT	Mon, Mar 30, 2015	96.57	96.74	95.72	96.16
4230	NYSE	AMT	Fri, Mar 27, 2015	95.80	96.37	95.58	96.04
4229	NYSE	AMT	Thu, Mar 26, 2015	94.62	95.89	94.61	95.20
4228	NYSE	AMT	Wed, Mar 25, 2015	97.13	97.38	95.47	95.47
4227	NYSE	AMT	Tue, Mar 24, 2015	97.77	98.01	97.15	97.16
4226	NYSE	AMT	Mon, Mar 23, 2015	97.72	98.31	97.35	97.64
4225	NYSE	AMT	Fri, Mar 20, 2015	94.70	97.77	94.39	97.69
4224	NYSE	AMT	Thu, Mar 19, 2015	95.50	95.62	94.57	94.59
4223	NYSE	AMT	Wed, Mar 18, 2015	94.10	95.98	93.21	95.51
4222	NYSE	AMT	Tue, Mar 17, 2015	94.45	94.88	93.85	94.12
4221	NYSE	AMT	Mon, Mar 16, 2015	94.73	95.00	94.04	94.61
4220	NYSE	AMT	Fri, Mar 13, 2015	96.22	96.29	93.89	94.24
4219	NYSE	AMT	Thu, Mar 12, 2015	95.50	96.29	95.00	96.27
4218	NYSE	AMT	Wed, Mar 11, 2015	94.51	95.07	94.24	94.63
4217	NYSE	AMT	Tue, Mar 10, 2015	95.94	96.23	94.51	94.57
4216	NYSE	AMT	Mon, Mar 9, 2015	97.00	97.45	96.37	96.58
4215	NYSE	AMT	Fri, Mar 6, 2015	98.18	98.18	96.20	96.61
4214	NYSE	AMT	Thu, Mar 5, 2015	98.42	99.57	98.37	99.24
4213	NYSE	AMT	Wed, Mar 4, 2015	98.34	98.93	97.69	98.56
4212	NYSE	AMT	Tue, Mar 3, 2015	99.31	99.47	98.15	98.28
4211	NYSE	AMT	Mon, Mar 2, 2015	98.81	99.89	98.76	99.40
4210	NYSE	AMT	Fri, Feb 27, 2015	99.40	99.70	98.70	99.14
4209	NYSE	AMT	Thu, Feb 26, 2015	97.56	100.80	97.42	98.88
4208	NYSE	AMT	Wed, Feb 25, 2015	94.39	98.85	94.38	97.85
4207	NYSE	AMT	Tue, Feb 24, 2015	95.42	96.65	94.05	94.65
4206	NYSE	AMT	Mon, Feb 23, 2015	96.53	97.54	96.28	97.33
4205	NYSE	AMT	Fri, Feb 20, 2015	95.30	96.60	95.24	96.53
4204	NYSE	AMT	Thu, Feb 19, 2015	96.19	96.19	95.19	95.26
4203	NYSE	AMT	Wed, Feb 18, 2015	96.12	96.72	95.48	96.20
4202	NYSE	AMT	Tue, Feb 17, 2015	96.46	97.25	96.08	96.22
4201	NYSE	AMT	Fri, Feb 13, 2015	95.95	96.83	95.50	96.40
4200	NYSE	AMT	Thu, Feb 12, 2015	96.28	96.75	95.73	95.97
4199	NYSE	AMT	Wed, Feb 11, 2015	96.59	96.69	94.77	95.96
4198	NYSE	AMT	Tue, Feb 10, 2015	97.17	97.45	95.13	96.37
4197	NYSE	AMT	Mon, Feb 9, 2015	95.65	97.63	95.59	96.70
4196	NYSE	AMT	Fri, Feb 6, 2015	98.87	98.94	95.29	95.73
4195	NYSE	AMT	Thu, Feb 5, 2015	98.29	100.26	98.17	99.59
4194	NYSE	AMT	Wed, Feb 4, 2015	98.88	99.32	97.66	97.85
4193	NYSE	AMT	Tue, Feb 3, 2015	97.74	99.16	97.62	99.09
4192	NYSE	AMT	Mon, Feb 2, 2015	96.95	98.06	95.67	97.85
4191	NYSE	AMT	Fri, Jan 30, 2015	97.65	98.41	96.86	96.95
4190	NYSE	AMT	Thu, Jan 29, 2015	98.73	99.09	97.64	98.42
4189	NYSE	AMT	Wed, Jan 28, 2015	100.70	101.48	98.82	98.88
4188	NYSE	AMT	Tue, Jan 27, 2015	100.83	101.36	100.06	100.39
4187	NYSE	AMT	Mon, Jan 26, 2015	100.22	101.88	99.43	101.76
4186	NYSE	AMT	Fri, Jan 23, 2015	99.14	100.36	98.84	99.60
4185	NYSE	AMT	Thu, Jan 22, 2015	97.27	98.93	97.00	98.83
4184	NYSE	AMT	Wed, Jan 21, 2015	96.81	97.61	96.55	96.75
4183	NYSE	AMT	Tue, Jan 20, 2015	98.00	98.00	96.14	97.13
4182	NYSE	AMT	Fri, Jan 16, 2015	96.25	97.55	95.87	97.42
4181	NYSE	AMT	Thu, Jan 15, 2015	97.64	98.37	96.20	96.28
4180	NYSE	AMT	Wed, Jan 14, 2015	97.38	97.94	97.01	97.26
4179	NYSE	AMT	Tue, Jan 13, 2015	99.55	99.72	97.26	97.88
4178	NYSE	AMT	Mon, Jan 12, 2015	99.65	99.83	98.95	98.98
4177	NYSE	AMT	Fri, Jan 9, 2015	100.04	100.26	98.98	99.41
4176	NYSE	AMT	Thu, Jan 8, 2015	99.57	100.20	99.33	99.92
4175	NYSE	AMT	Wed, Jan 7, 2015	98.56	99.34	98.05	99.00
4174	NYSE	AMT	Tue, Jan 6, 2015	98.30	98.92	97.93	97.97
4173	NYSE	AMT	Mon, Jan 5, 2015	99.68	99.68	97.95	98.23
4172	NYSE	AMT	Fri, Jan 2, 2015	99.16	99.91	98.90	99.67
4171	NYSE	AMT	Wed, Dec 31, 2014	100.56	101.00	98.75	98.85
4170	NYSE	AMT	Tue, Dec 30, 2014	100.40	100.87	100.07	100.34
4169	NYSE	AMT	Mon, Dec 29, 2014	100.64	101.30	100.39	100.63
4168	NYSE	AMT	Fri, Dec 26, 2014	100.75	101.05	100.56	100.64
4167	NYSE	AMT	Wed, Dec 24, 2014	100.80	101.30	100.53	100.75
4166	NYSE	AMT	Tue, Dec 23, 2014	100.86	101.47	100.45	100.65
4165	NYSE	AMT	Mon, Dec 22, 2014	99.25	100.76	99.17	100.68
4164	NYSE	AMT	Fri, Dec 19, 2014	99.35	99.69	98.35	99.53
4163	NYSE	AMT	Thu, Dec 18, 2014	97.92	98.61	97.44	98.58
4162	NYSE	AMT	Wed, Dec 17, 2014	96.04	97.18	95.58	97.14
4161	NYSE	AMT	Tue, Dec 16, 2014	96.90	97.32	95.66	95.78
4160	NYSE	AMT	Mon, Dec 15, 2014	98.94	99.16	97.18	97.45
4159	NYSE	AMT	Fri, Dec 12, 2014	99.45	100.28	98.54	98.58
4158	NYSE	AMT	Thu, Dec 11, 2014	100.38	100.67	99.80	99.95
4157	NYSE	AMT	Wed, Dec 10, 2014	100.22	101.10	99.97	100.17
4156	NYSE	AMT	Tue, Dec 9, 2014	100.02	100.86	99.73	100.78
4155	NYSE	AMT	Mon, Dec 8, 2014	100.41	101.64	100.34	100.77
4154	NYSE	AMT	Fri, Dec 5, 2014	101.49	101.87	100.27	100.54
4153	NYSE	AMT	Thu, Dec 4, 2014	101.56	101.97	101.26	101.61
4152	NYSE	AMT	Wed, Dec 3, 2014	102.50	102.59	101.68	101.68
4151	NYSE	AMT	Tue, Dec 2, 2014	102.31	102.31	100.41	101.97
4150	NYSE	AMT	Mon, Dec 1, 2014	103.75	105.09	103.30	103.49
4149	NYSE	AMT	Fri, Nov 28, 2014	105.11	106.31	104.88	105.01
4148	NYSE	AMT	Wed, Nov 26, 2014	104.47	105.20	104.00	104.70
4147	NYSE	AMT	Tue, Nov 25, 2014	102.45	104.46	102.32	104.17
4146	NYSE	AMT	Mon, Nov 24, 2014	102.19	102.76	101.98	102.47
4145	NYSE	AMT	Fri, Nov 21, 2014	101.67	102.12	101.08	102.10
4144	NYSE	AMT	Thu, Nov 20, 2014	100.62	101.04	100.30	100.71
4143	NYSE	AMT	Wed, Nov 19, 2014	100.92	100.98	99.96	100.81
4142	NYSE	AMT	Tue, Nov 18, 2014	99.69	100.82	99.51	100.65
4141	NYSE	AMT	Mon, Nov 17, 2014	99.40	100.10	99.40	99.54
4140	NYSE	AMT	Fri, Nov 14, 2014	99.81	100.06	99.30	99.53
4139	NYSE	AMT	Thu, Nov 13, 2014	99.65	100.40	99.65	100.33
4138	NYSE	AMT	Wed, Nov 12, 2014	99.46	99.80	98.91	99.74
4137	NYSE	AMT	Tue, Nov 11, 2014	99.77	99.77	98.73	99.50
4136	NYSE	AMT	Mon, Nov 10, 2014	98.81	99.48	98.61	99.30
4135	NYSE	AMT	Fri, Nov 7, 2014	99.82	100.13	98.71	99.47
4134	NYSE	AMT	Thu, Nov 6, 2014	99.70	101.46	98.48	99.55
4133	NYSE	AMT	Wed, Nov 5, 2014	97.26	97.66	96.47	97.65
4132	NYSE	AMT	Tue, Nov 4, 2014	96.96	97.29	95.72	96.88
4131	NYSE	AMT	Mon, Nov 3, 2014	95.83	97.14	95.83	96.86
4130	NYSE	AMT	Fri, Oct 31, 2014	99.55	100.36	97.43	97.50
4129	NYSE	AMT	Thu, Oct 30, 2014	96.62	99.33	95.63	98.90
4128	NYSE	AMT	Wed, Oct 29, 2014	96.34	96.49	94.85	95.05
4127	NYSE	AMT	Tue, Oct 28, 2014	95.21	96.47	95.21	96.40
4126	NYSE	AMT	Mon, Oct 27, 2014	95.77	96.27	94.95	96.15
4125	NYSE	AMT	Fri, Oct 24, 2014	95.73	96.27	95.38	96.17
4124	NYSE	AMT	Thu, Oct 23, 2014	95.51	96.25	95.24	95.87
4123	NYSE	AMT	Wed, Oct 22, 2014	95.67	96.22	94.87	94.94
4122	NYSE	AMT	Tue, Oct 21, 2014	94.42	95.63	94.01	95.60
4121	NYSE	AMT	Mon, Oct 20, 2014	93.21	94.13	92.84	94.09
4120	NYSE	AMT	Fri, Oct 17, 2014	93.16	93.83	92.50	93.17
4119	NYSE	AMT	Thu, Oct 16, 2014	90.75	92.76	90.65	92.46
4118	NYSE	AMT	Wed, Oct 15, 2014	92.94	93.66	90.20	91.98
4117	NYSE	AMT	Tue, Oct 14, 2014	93.60	94.79	92.96	93.35
4116	NYSE	AMT	Mon, Oct 13, 2014	94.57	94.82	92.94	93.04
4115	NYSE	AMT	Fri, Oct 10, 2014	94.90	96.35	94.62	94.71
4114	NYSE	AMT	Thu, Oct 9, 2014	95.27	96.19	94.43	94.75
4113	NYSE	AMT	Wed, Oct 8, 2014	93.50	95.40	93.27	95.33
4112	NYSE	AMT	Tue, Oct 7, 2014	93.57	94.20	93.30	93.36
4111	NYSE	AMT	Mon, Oct 6, 2014	94.26	94.49	93.60	93.88
4110	NYSE	AMT	Fri, Oct 3, 2014	93.66	94.28	93.48	93.88
4109	NYSE	AMT	Thu, Oct 2, 2014	93.49	94.06	93.09	93.49
4108	NYSE	AMT	Wed, Oct 1, 2014	93.86	94.08	93.09	93.45
4107	NYSE	AMT	Tue, Sep 30, 2014	93.81	94.16	93.26	93.63
4106	NYSE	AMT	Mon, Sep 29, 2014	92.89	93.90	92.78	93.55
4105	NYSE	AMT	Fri, Sep 26, 2014	93.04	94.18	93.01	93.45
4104	NYSE	AMT	Thu, Sep 25, 2014	93.83	94.16	93.02	93.12
4103	NYSE	AMT	Wed, Sep 24, 2014	94.00	94.96	93.65	94.19
4102	NYSE	AMT	Tue, Sep 23, 2014	94.33	94.92	93.91	93.93
4101	NYSE	AMT	Mon, Sep 22, 2014	95.11	95.13	93.85	94.31
4100	NYSE	AMT	Fri, Sep 19, 2014	96.18	96.42	94.86	95.16
4099	NYSE	AMT	Thu, Sep 18, 2014	95.89	96.65	95.61	95.88
4098	NYSE	AMT	Wed, Sep 17, 2014	95.77	96.21	95.36	95.63
4097	NYSE	AMT	Tue, Sep 16, 2014	95.14	95.85	94.87	95.47
4096	NYSE	AMT	Mon, Sep 15, 2014	95.84	96.08	94.69	95.14
4095	NYSE	AMT	Fri, Sep 12, 2014	97.72	97.75	95.42	96.01
4094	NYSE	AMT	Thu, Sep 11, 2014	97.48	97.97	96.93	97.83
4093	NYSE	AMT	Wed, Sep 10, 2014	98.01	98.55	97.38	97.47
4092	NYSE	AMT	Tue, Sep 9, 2014	99.11	99.37	98.13	98.56
4091	NYSE	AMT	Mon, Sep 8, 2014	99.80	99.90	99.02	99.36
4090	NYSE	AMT	Fri, Sep 5, 2014	98.51	99.74	98.42	99.63
4089	NYSE	AMT	Thu, Sep 4, 2014	98.43	98.94	98.12	98.60
4088	NYSE	AMT	Wed, Sep 3, 2014	97.65	98.26	97.55	98.11
4087	NYSE	AMT	Tue, Sep 2, 2014	99.13	99.26	98.10	98.78
4086	NYSE	AMT	Fri, Aug 29, 2014	99.12	99.25	98.51	98.60
4085	NYSE	AMT	Thu, Aug 28, 2014	98.77	99.19	98.63	98.78
4084	NYSE	AMT	Wed, Aug 27, 2014	98.92	99.38	98.55	98.80
4083	NYSE	AMT	Tue, Aug 26, 2014	99.08	99.08	98.40	98.60
4082	NYSE	AMT	Mon, Aug 25, 2014	98.80	98.96	98.40	98.90
4081	NYSE	AMT	Fri, Aug 22, 2014	98.93	98.98	97.82	98.13
4080	NYSE	AMT	Thu, Aug 21, 2014	98.97	99.87	98.75	98.93
4079	NYSE	AMT	Wed, Aug 20, 2014	98.99	99.02	97.85	98.66
4078	NYSE	AMT	Tue, Aug 19, 2014	99.76	99.90	98.58	99.06
4077	NYSE	AMT	Mon, Aug 18, 2014	99.10	99.78	98.89	99.78
4076	NYSE	AMT	Fri, Aug 15, 2014	98.08	98.66	97.66	98.21
4075	NYSE	AMT	Thu, Aug 14, 2014	97.55	97.73	96.97	97.55
4074	NYSE	AMT	Wed, Aug 13, 2014	97.16	97.36	96.52	97.21
4073	NYSE	AMT	Tue, Aug 12, 2014	97.88	97.93	96.45	96.71
4072	NYSE	AMT	Mon, Aug 11, 2014	98.53	99.56	97.97	98.03
4071	NYSE	AMT	Fri, Aug 8, 2014	97.19	98.18	96.84	98.11
4070	NYSE	AMT	Thu, Aug 7, 2014	95.97	97.61	95.78	97.24
4069	NYSE	AMT	Wed, Aug 6, 2014	95.10	96.03	94.13	95.65
4068	NYSE	AMT	Tue, Aug 5, 2014	94.94	95.27	94.11	94.79
4067	NYSE	AMT	Mon, Aug 4, 2014	94.75	95.73	93.88	95.56
4066	NYSE	AMT	Fri, Aug 1, 2014	94.47	95.61	94.08	94.35
4065	NYSE	AMT	Thu, Jul 31, 2014	95.84	96.26	94.39	94.39
4064	NYSE	AMT	Wed, Jul 30, 2014	93.57	97.56	93.57	96.25
4063	NYSE	AMT	Tue, Jul 29, 2014	92.51	93.20	92.12	92.35
4062	NYSE	AMT	Mon, Jul 28, 2014	92.45	92.86	92.01	92.40
4061	NYSE	AMT	Fri, Jul 25, 2014	92.24	92.95	92.11	92.22
4060	NYSE	AMT	Thu, Jul 24, 2014	92.95	93.05	92.27	92.37
4059	NYSE	AMT	Wed, Jul 23, 2014	93.18	93.30	92.85	92.96
4058	NYSE	AMT	Tue, Jul 22, 2014	92.32	92.95	91.80	92.88
4057	NYSE	AMT	Mon, Jul 21, 2014	92.17	92.33	91.78	91.86
4056	NYSE	AMT	Fri, Jul 18, 2014	91.24	92.53	91.12	92.47
4055	NYSE	AMT	Thu, Jul 17, 2014	91.67	92.00	90.75	90.84
4054	NYSE	AMT	Wed, Jul 16, 2014	91.90	92.16	91.44	92.05
4053	NYSE	AMT	Tue, Jul 15, 2014	91.95	92.02	90.81	91.63
4052	NYSE	AMT	Mon, Jul 14, 2014	91.95	92.10	91.42	91.97
4051	NYSE	AMT	Fri, Jul 11, 2014	91.35	91.83	90.99	91.64
4050	NYSE	AMT	Thu, Jul 10, 2014	90.26	91.62	90.11	91.41
4049	NYSE	AMT	Wed, Jul 9, 2014	90.46	91.14	89.87	90.87
4048	NYSE	AMT	Tue, Jul 8, 2014	90.46	90.80	90.00	90.36
4047	NYSE	AMT	Mon, Jul 7, 2014	89.72	90.85	89.60	90.73
4046	NYSE	AMT	Thu, Jul 3, 2014	89.73	90.09	89.05	90.01
4045	NYSE	AMT	Wed, Jul 2, 2014	89.70	90.17	89.26	89.74
4044	NYSE	AMT	Tue, Jul 1, 2014	90.08	90.08	89.26	89.71
4043	NYSE	AMT	Mon, Jun 30, 2014	89.06	90.00	88.88	89.98
4042	NYSE	AMT	Fri, Jun 27, 2014	88.55	89.51	88.55	89.02
4041	NYSE	AMT	Thu, Jun 26, 2014	89.24	89.34	88.59	88.63
4040	NYSE	AMT	Wed, Jun 25, 2014	88.49	89.58	88.49	89.28
4039	NYSE	AMT	Tue, Jun 24, 2014	88.80	89.61	88.77	89.25
4038	NYSE	AMT	Mon, Jun 23, 2014	89.00	89.24	88.84	89.09
4037	NYSE	AMT	Fri, Jun 20, 2014	88.72	89.14	88.33	89.10
4036	NYSE	AMT	Thu, Jun 19, 2014	88.01	88.75	87.70	88.75
4035	NYSE	AMT	Wed, Jun 18, 2014	88.06	88.24	87.05	88.07
4034	NYSE	AMT	Tue, Jun 17, 2014	87.83	88.47	87.37	88.23
4033	NYSE	AMT	Mon, Jun 16, 2014	88.69	88.76	87.41	87.93
4032	NYSE	AMT	Fri, Jun 13, 2014	88.58	88.60	87.42	88.44
4031	NYSE	AMT	Thu, Jun 12, 2014	88.76	88.76	87.80	88.24
4030	NYSE	AMT	Wed, Jun 11, 2014	89.05	89.05	88.34	88.77
4029	NYSE	AMT	Tue, Jun 10, 2014	89.38	90.27	88.79	89.32
4028	NYSE	AMT	Mon, Jun 9, 2014	90.53	90.73	89.41	89.66
4027	NYSE	AMT	Fri, Jun 6, 2014	89.82	90.64	89.65	90.42
4026	NYSE	AMT	Thu, Jun 5, 2014	89.12	89.83	88.76	89.73
4025	NYSE	AMT	Wed, Jun 4, 2014	88.72	89.12	88.30	89.01
4024	NYSE	AMT	Tue, Jun 3, 2014	88.39	88.89	88.39	88.72
4023	NYSE	AMT	Mon, Jun 2, 2014	89.67	89.78	88.17	88.39
4022	NYSE	AMT	Fri, May 30, 2014	89.32	89.73	89.10	89.63
4021	NYSE	AMT	Thu, May 29, 2014	89.13	89.45	88.79	89.38
4020	NYSE	AMT	Wed, May 28, 2014	88.47	89.30	88.34	89.19
4019	NYSE	AMT	Tue, May 27, 2014	88.62	89.30	88.57	89.00
4018	NYSE	AMT	Fri, May 23, 2014	88.49	88.94	88.06	88.41
4017	NYSE	AMT	Thu, May 22, 2014	88.45	88.86	88.32	88.46
4016	NYSE	AMT	Wed, May 21, 2014	88.13	88.46	87.99	88.38
4015	NYSE	AMT	Tue, May 20, 2014	87.82	88.51	87.50	88.03
4014	NYSE	AMT	Mon, May 19, 2014	88.54	89.10	87.76	87.84
4013	NYSE	AMT	Fri, May 16, 2014	88.75	89.55	88.25	88.86
4012	NYSE	AMT	Thu, May 15, 2014	88.60	88.75	87.71	88.66
4011	NYSE	AMT	Wed, May 14, 2014	88.63	89.40	88.62	88.76
4010	NYSE	AMT	Tue, May 13, 2014	88.30	90.00	88.23	88.53
4009	NYSE	AMT	Mon, May 12, 2014	88.85	88.85	88.16	88.31
4008	NYSE	AMT	Fri, May 9, 2014	88.42	88.65	88.03	88.65
4007	NYSE	AMT	Thu, May 8, 2014	88.20	88.67	87.84	88.25
4006	NYSE	AMT	Wed, May 7, 2014	88.33	88.88	87.59	88.35
4005	NYSE	AMT	Tue, May 6, 2014	87.54	87.70	87.14	87.20
4004	NYSE	AMT	Mon, May 5, 2014	86.74	88.82	86.62	88.40
4003	NYSE	AMT	Fri, May 2, 2014	86.07	88.00	85.95	87.00
4002	NYSE	AMT	Thu, May 1, 2014	84.05	86.52	83.70	86.23
4001	NYSE	AMT	Wed, Apr 30, 2014	83.07	83.77	82.95	83.52
4000	NYSE	AMT	Tue, Apr 29, 2014	83.69	83.83	82.89	83.00
3999	NYSE	AMT	Mon, Apr 28, 2014	83.34	83.80	82.81	83.46
3998	NYSE	AMT	Fri, Apr 25, 2014	83.31	83.59	82.93	83.08
3997	NYSE	AMT	Thu, Apr 24, 2014	84.25	84.27	83.08	83.56
3996	NYSE	AMT	Wed, Apr 23, 2014	83.66	84.10	83.18	84.03
3995	NYSE	AMT	Tue, Apr 22, 2014	83.04	84.13	82.86	83.93
3994	NYSE	AMT	Mon, Apr 21, 2014	82.89	83.09	82.31	83.09
3993	NYSE	AMT	Thu, Apr 17, 2014	82.49	83.13	82.32	82.65
3992	NYSE	AMT	Wed, Apr 16, 2014	82.27	82.50	81.94	82.38
3991	NYSE	AMT	Tue, Apr 15, 2014	81.30	81.86	80.86	81.68
3990	NYSE	AMT	Mon, Apr 14, 2014	81.00	81.66	80.61	81.31
3989	NYSE	AMT	Fri, Apr 11, 2014	81.24	81.55	80.54	80.55
3988	NYSE	AMT	Thu, Apr 10, 2014	81.85	82.34	81.23	81.55
3987	NYSE	AMT	Wed, Apr 9, 2014	81.65	82.00	80.91	81.87
3986	NYSE	AMT	Tue, Apr 8, 2014	80.68	81.68	80.17	81.50
3985	NYSE	AMT	Mon, Apr 7, 2014	80.80	81.77	80.61	80.67
3984	NYSE	AMT	Fri, Apr 4, 2014	81.71	81.75	80.10	80.73
3983	NYSE	AMT	Thu, Apr 3, 2014	81.35	81.62	80.70	81.25
3982	NYSE	AMT	Wed, Apr 2, 2014	81.50	82.33	81.13	81.27
3981	NYSE	AMT	Tue, Apr 1, 2014	81.98	82.09	80.90	81.61
3980	NYSE	AMT	Mon, Mar 31, 2014	82.57	82.99	81.68	81.87
3979	NYSE	AMT	Fri, Mar 28, 2014	80.98	82.62	80.91	82.13
3978	NYSE	AMT	Thu, Mar 27, 2014	80.70	81.08	80.01	80.67
3977	NYSE	AMT	Wed, Mar 26, 2014	81.86	82.42	80.74	80.81
3976	NYSE	AMT	Tue, Mar 25, 2014	81.59	81.85	81.02	81.71
3975	NYSE	AMT	Mon, Mar 24, 2014	81.43	81.86	80.17	80.90
3974	NYSE	AMT	Fri, Mar 21, 2014	81.84	81.93	80.77	81.07
3973	NYSE	AMT	Thu, Mar 20, 2014	80.55	81.27	80.11	81.23
3972	NYSE	AMT	Wed, Mar 19, 2014	81.86	82.99	80.30	80.68
3971	NYSE	AMT	Tue, Mar 18, 2014	81.80	82.29	81.50	81.80
3970	NYSE	AMT	Mon, Mar 17, 2014	80.78	81.99	80.78	81.74
3969	NYSE	AMT	Fri, Mar 14, 2014	80.11	81.06	80.05	80.39
3968	NYSE	AMT	Thu, Mar 13, 2014	81.01	81.24	80.27	80.35
3967	NYSE	AMT	Wed, Mar 12, 2014	81.25	81.54	80.52	80.84
3966	NYSE	AMT	Tue, Mar 11, 2014	81.06	81.86	80.81	81.70
3965	NYSE	AMT	Mon, Mar 10, 2014	81.09	81.49	80.48	81.18
3964	NYSE	AMT	Fri, Mar 7, 2014	81.92	81.92	80.29	81.31
3963	NYSE	AMT	Thu, Mar 6, 2014	80.98	82.43	80.90	81.92
3962	NYSE	AMT	Wed, Mar 5, 2014	81.55	81.56	80.33	80.80
3961	NYSE	AMT	Tue, Mar 4, 2014	81.92	82.03	81.29	81.54
3960	NYSE	AMT	Mon, Mar 3, 2014	81.08	81.54	80.71	81.46
3959	NYSE	AMT	Fri, Feb 28, 2014	81.48	81.65	80.73	81.47
3958	NYSE	AMT	Thu, Feb 27, 2014	80.88	81.58	80.86	81.45
3957	NYSE	AMT	Wed, Feb 26, 2014	80.56	81.41	80.08	80.83
3956	NYSE	AMT	Tue, Feb 25, 2014	83.70	83.70	79.76	80.16
3955	NYSE	AMT	Mon, Feb 24, 2014	84.06	84.52	82.92	82.98
3954	NYSE	AMT	Fri, Feb 21, 2014	84.51	84.90	83.93	84.05
3953	NYSE	AMT	Thu, Feb 20, 2014	83.63	84.58	83.12	84.51
3952	NYSE	AMT	Wed, Feb 19, 2014	83.32	84.35	83.32	83.75
3951	NYSE	AMT	Tue, Feb 18, 2014	83.30	83.56	82.62	83.53
3950	NYSE	AMT	Fri, Feb 14, 2014	82.57	83.35	82.52	83.20
3949	NYSE	AMT	Thu, Feb 13, 2014	81.31	82.91	81.16	82.49
3948	NYSE	AMT	Wed, Feb 12, 2014	81.82	81.93	81.03	81.79
3947	NYSE	AMT	Tue, Feb 11, 2014	81.55	82.00	80.98	81.92
3946	NYSE	AMT	Mon, Feb 10, 2014	80.48	81.59	80.40	81.52
3945	NYSE	AMT	Fri, Feb 7, 2014	80.10	80.70	79.39	80.38
3944	NYSE	AMT	Thu, Feb 6, 2014	79.22	79.79	78.83	79.76
3943	NYSE	AMT	Wed, Feb 5, 2014	78.95	79.63	78.80	79.01
3942	NYSE	AMT	Tue, Feb 4, 2014	79.16	79.49	78.38	79.14
3941	NYSE	AMT	Mon, Feb 3, 2014	80.74	81.01	78.67	78.83
3940	NYSE	AMT	Fri, Jan 31, 2014	80.49	81.43	80.02	80.88
3939	NYSE	AMT	Thu, Jan 30, 2014	80.03	81.80	80.03	81.18
3938	NYSE	AMT	Wed, Jan 29, 2014	80.01	80.13	79.14	79.56
3937	NYSE	AMT	Tue, Jan 28, 2014	79.25	80.67	79.18	80.56
3936	NYSE	AMT	Mon, Jan 27, 2014	79.76	80.56	78.60	79.25
3935	NYSE	AMT	Fri, Jan 24, 2014	82.45	82.98	78.77	79.62
3934	NYSE	AMT	Thu, Jan 23, 2014	83.17	84.14	82.61	83.28
3933	NYSE	AMT	Wed, Jan 22, 2014	83.69	84.65	83.42	83.42
3932	NYSE	AMT	Tue, Jan 21, 2014	83.47	83.94	82.98	83.63
3931	NYSE	AMT	Fri, Jan 17, 2014	83.53	83.68	82.88	83.15
3930	NYSE	AMT	Thu, Jan 16, 2014	83.29	83.63	82.65	83.27
3929	NYSE	AMT	Wed, Jan 15, 2014	82.70	83.64	82.65	83.26
3928	NYSE	AMT	Tue, Jan 14, 2014	82.52	82.77	82.18	82.66
3927	NYSE	AMT	Mon, Jan 13, 2014	82.33	82.75	81.96	82.14
3926	NYSE	AMT	Fri, Jan 10, 2014	82.38	82.87	82.22	82.64
3925	NYSE	AMT	Thu, Jan 9, 2014	82.27	82.31	81.63	82.10
3924	NYSE	AMT	Wed, Jan 8, 2014	81.36	82.28	80.93	81.94
3923	NYSE	AMT	Tue, Jan 7, 2014	80.07	81.39	80.04	81.30
3922	NYSE	AMT	Mon, Jan 6, 2014	79.86	80.28	79.39	80.19
3921	NYSE	AMT	Fri, Jan 3, 2014	79.33	80.04	79.32	79.68
3920	NYSE	AMT	Thu, Jan 2, 2014	79.51	79.74	78.85	79.45
3919	NYSE	AMT	Tue, Dec 31, 2013	79.94	80.13	79.30	79.82
3918	NYSE	AMT	Mon, Dec 30, 2013	78.95	79.88	78.94	79.80
3917	NYSE	AMT	Fri, Dec 27, 2013	79.11	79.11	78.34	78.82
3916	NYSE	AMT	Thu, Dec 26, 2013	78.88	79.07	78.42	78.84
3915	NYSE	AMT	Tue, Dec 24, 2013	78.34	78.79	78.22	78.71
3914	NYSE	AMT	Mon, Dec 23, 2013	79.02	79.30	78.25	78.42
3913	NYSE	AMT	Fri, Dec 20, 2013	78.27	78.76	77.76	77.95
3912	NYSE	AMT	Thu, Dec 19, 2013	78.08	78.60	77.47	78.11
3911	NYSE	AMT	Wed, Dec 18, 2013	77.22	78.37	75.91	78.22
3910	NYSE	AMT	Tue, Dec 17, 2013	76.17	76.82	75.88	76.39
3909	NYSE	AMT	Mon, Dec 16, 2013	76.86	76.98	75.65	76.09
3908	NYSE	AMT	Fri, Dec 13, 2013	77.00	77.74	76.50	76.76
3907	NYSE	AMT	Thu, Dec 12, 2013	77.25	77.45	76.60	76.69
3906	NYSE	AMT	Wed, Dec 11, 2013	79.09	79.20	77.55	77.81
3905	NYSE	AMT	Tue, Dec 10, 2013	78.71	79.48	78.39	79.21
3904	NYSE	AMT	Mon, Dec 9, 2013	78.17	78.90	77.69	78.84
3903	NYSE	AMT	Fri, Dec 6, 2013	78.31	78.49	77.47	78.08
3902	NYSE	AMT	Thu, Dec 5, 2013	77.37	78.16	76.72	77.75
3901	NYSE	AMT	Wed, Dec 4, 2013	77.33	78.41	77.14	77.43
3900	NYSE	AMT	Tue, Dec 3, 2013	77.83	78.12	77.55	77.71
3899	NYSE	AMT	Mon, Dec 2, 2013	77.63	78.63	77.30	78.21
3898	NYSE	AMT	Fri, Nov 29, 2013	78.36	78.88	77.61	77.77
3897	NYSE	AMT	Wed, Nov 27, 2013	77.90	78.50	77.39	78.37
3896	NYSE	AMT	Tue, Nov 26, 2013	76.95	78.49	76.93	78.03
3895	NYSE	AMT	Mon, Nov 25, 2013	77.34	77.39	76.63	77.00
3894	NYSE	AMT	Fri, Nov 22, 2013	77.65	77.80	76.22	77.28
3893	NYSE	AMT	Thu, Nov 21, 2013	78.19	78.36	77.43	77.59
3892	NYSE	AMT	Wed, Nov 20, 2013	78.48	79.56	77.44	78.13
3891	NYSE	AMT	Tue, Nov 19, 2013	78.57	79.06	77.93	78.10
3890	NYSE	AMT	Mon, Nov 18, 2013	79.18	79.39	78.45	78.57
3889	NYSE	AMT	Fri, Nov 15, 2013	78.88	79.49	78.79	79.28
3888	NYSE	AMT	Thu, Nov 14, 2013	78.64	79.42	78.00	79.10
3887	NYSE	AMT	Wed, Nov 13, 2013	77.57	78.30	77.41	78.17
3886	NYSE	AMT	Tue, Nov 12, 2013	77.72	78.41	77.19	77.96
3885	NYSE	AMT	Mon, Nov 11, 2013	79.01	79.01	77.42	77.45
3884	NYSE	AMT	Fri, Nov 8, 2013	78.47	78.77	76.44	77.79
3883	NYSE	AMT	Thu, Nov 7, 2013	79.57	80.05	78.64	78.77
3882	NYSE	AMT	Wed, Nov 6, 2013	78.95	79.81	78.78	79.53
3881	NYSE	AMT	Tue, Nov 5, 2013	78.90	79.80	78.31	78.60
3880	NYSE	AMT	Mon, Nov 4, 2013	79.42	79.71	78.67	79.00
3879	NYSE	AMT	Fri, Nov 1, 2013	79.45	80.43	78.61	79.37
3878	NYSE	AMT	Thu, Oct 31, 2013	80.25	80.96	79.13	79.35
3877	NYSE	AMT	Wed, Oct 30, 2013	79.05	81.36	78.75	80.69
3876	NYSE	AMT	Tue, Oct 29, 2013	80.26	80.52	79.67	80.29
3875	NYSE	AMT	Mon, Oct 28, 2013	80.94	80.96	79.90	80.30
3874	NYSE	AMT	Fri, Oct 25, 2013	80.30	80.87	79.71	80.82
3873	NYSE	AMT	Thu, Oct 24, 2013	79.39	80.56	79.16	80.38
3872	NYSE	AMT	Wed, Oct 23, 2013	79.56	79.64	78.34	79.00
3871	NYSE	AMT	Tue, Oct 22, 2013	79.60	80.97	79.33	80.13
3870	NYSE	AMT	Mon, Oct 21, 2013	78.70	79.76	78.26	79.51
3869	NYSE	AMT	Fri, Oct 18, 2013	79.70	79.95	78.74	79.01
3868	NYSE	AMT	Thu, Oct 17, 2013	76.95	79.48	76.78	79.34
3867	NYSE	AMT	Wed, Oct 16, 2013	75.26	77.25	75.02	77.12
3866	NYSE	AMT	Tue, Oct 15, 2013	74.29	75.17	74.27	74.73
3865	NYSE	AMT	Mon, Oct 14, 2013	74.01	74.74	73.82	74.64
3864	NYSE	AMT	Fri, Oct 11, 2013	73.62	74.73	73.60	74.44
3863	NYSE	AMT	Thu, Oct 10, 2013	72.11	73.64	72.05	73.59
3862	NYSE	AMT	Wed, Oct 9, 2013	72.08	72.38	71.55	71.62
3861	NYSE	AMT	Tue, Oct 8, 2013	72.75	73.12	71.83	71.89
3860	NYSE	AMT	Mon, Oct 7, 2013	72.39	73.55	72.31	73.03
3859	NYSE	AMT	Fri, Oct 4, 2013	73.28	73.74	72.36	72.69
3858	NYSE	AMT	Thu, Oct 3, 2013	73.85	73.97	73.19	73.43
3857	NYSE	AMT	Wed, Oct 2, 2013	73.85	74.28	73.51	73.99
3856	NYSE	AMT	Tue, Oct 1, 2013	74.13	74.45	73.81	74.06
3855	NYSE	AMT	Mon, Sep 30, 2013	73.85	74.56	73.61	74.13
3854	NYSE	AMT	Fri, Sep 27, 2013	74.54	74.90	74.23	74.52
3853	NYSE	AMT	Thu, Sep 26, 2013	73.90	74.63	73.83	74.63
3852	NYSE	AMT	Wed, Sep 25, 2013	72.62	73.83	72.51	73.77
3851	NYSE	AMT	Tue, Sep 24, 2013	73.04	73.42	72.37	72.85
3850	NYSE	AMT	Mon, Sep 23, 2013	73.65	74.42	72.94	72.96
3849	NYSE	AMT	Fri, Sep 20, 2013	74.93	75.02	73.64	73.92
3848	NYSE	AMT	Thu, Sep 19, 2013	75.77	75.82	74.78	74.82
3847	NYSE	AMT	Wed, Sep 18, 2013	74.00	75.99	72.76	75.75
3846	NYSE	AMT	Tue, Sep 17, 2013	74.13	74.68	73.68	73.92
3845	NYSE	AMT	Mon, Sep 16, 2013	75.16	75.74	74.22	74.27
3844	NYSE	AMT	Fri, Sep 13, 2013	74.25	74.27	73.35	73.71
3843	NYSE	AMT	Thu, Sep 12, 2013	75.15	75.15	73.72	74.12
3842	NYSE	AMT	Wed, Sep 11, 2013	74.69	75.02	74.27	75.02
3841	NYSE	AMT	Tue, Sep 10, 2013	74.69	74.95	74.09	74.58
3840	NYSE	AMT	Mon, Sep 9, 2013	72.16	74.27	72.16	74.26
3839	NYSE	AMT	Fri, Sep 6, 2013	71.05	72.44	70.71	71.91
3838	NYSE	AMT	Thu, Sep 5, 2013	69.29	69.69	68.69	68.75
3837	NYSE	AMT	Wed, Sep 4, 2013	69.23	69.49	68.92	69.24
3836	NYSE	AMT	Tue, Sep 3, 2013	69.82	70.30	68.79	69.23
3835	NYSE	AMT	Fri, Aug 30, 2013	69.76	69.94	69.32	69.49
3834	NYSE	AMT	Thu, Aug 29, 2013	69.05	69.93	68.84	69.69
3833	NYSE	AMT	Wed, Aug 28, 2013	69.95	70.33	69.08	69.09
3832	NYSE	AMT	Tue, Aug 27, 2013	69.20	70.24	69.04	70.06
3831	NYSE	AMT	Mon, Aug 26, 2013	70.02	70.49	69.70	69.94
3830	NYSE	AMT	Fri, Aug 23, 2013	69.04	70.10	68.81	70.06
3829	NYSE	AMT	Thu, Aug 22, 2013	68.71	69.01	67.89	68.88
3828	NYSE	AMT	Wed, Aug 21, 2013	69.19	69.78	68.81	69.03
3827	NYSE	AMT	Tue, Aug 20, 2013	68.40	69.99	68.39	69.38
3826	NYSE	AMT	Mon, Aug 19, 2013	68.57	69.39	68.34	68.36
3825	NYSE	AMT	Fri, Aug 16, 2013	69.16	69.58	68.55	68.58
3824	NYSE	AMT	Thu, Aug 15, 2013	68.89	69.60	68.56	69.48
3823	NYSE	AMT	Wed, Aug 14, 2013	69.44	69.93	69.03	69.70
3822	NYSE	AMT	Tue, Aug 13, 2013	70.10	70.19	68.97	69.28
3821	NYSE	AMT	Mon, Aug 12, 2013	70.10	70.18	69.35	69.66
3820	NYSE	AMT	Fri, Aug 9, 2013	68.77	70.51	68.77	70.16
3819	NYSE	AMT	Thu, Aug 8, 2013	69.01	69.40	68.04	68.99
3818	NYSE	AMT	Wed, Aug 7, 2013	70.30	70.47	69.00	69.09
3817	NYSE	AMT	Tue, Aug 6, 2013	70.72	71.28	70.06	70.27
3816	NYSE	AMT	Mon, Aug 5, 2013	70.22	71.00	70.22	70.94
3815	NYSE	AMT	Fri, Aug 2, 2013	71.21	72.19	70.49	70.50
3814	NYSE	AMT	Thu, Aug 1, 2013	71.40	72.51	71.01	71.28
3813	NYSE	AMT	Wed, Jul 31, 2013	72.79	73.16	69.74	70.79
3812	NYSE	AMT	Tue, Jul 30, 2013	72.82	73.45	72.47	72.67
3811	NYSE	AMT	Mon, Jul 29, 2013	72.57	73.04	72.23	72.42
3810	NYSE	AMT	Fri, Jul 26, 2013	72.20	72.65	72.03	72.58
3809	NYSE	AMT	Thu, Jul 25, 2013	73.34	73.51	72.09	72.31
3808	NYSE	AMT	Wed, Jul 24, 2013	74.78	74.80	73.59	73.94
3807	NYSE	AMT	Tue, Jul 23, 2013	74.63	75.01	74.10	74.75
3806	NYSE	AMT	Mon, Jul 22, 2013	75.15	75.26	73.60	74.32
3805	NYSE	AMT	Fri, Jul 19, 2013	74.55	75.16	74.34	75.13
3804	NYSE	AMT	Thu, Jul 18, 2013	74.50	75.32	74.07	74.44
3803	NYSE	AMT	Wed, Jul 17, 2013	73.02	74.70	71.50	73.87
3802	NYSE	AMT	Tue, Jul 16, 2013	75.95	76.44	74.35	74.71
3801	NYSE	AMT	Mon, Jul 15, 2013	76.45	77.72	75.40	76.16
3800	NYSE	AMT	Fri, Jul 12, 2013	77.83	78.32	76.91	77.84
3799	NYSE	AMT	Thu, Jul 11, 2013	76.94	78.33	76.61	77.23
3798	NYSE	AMT	Wed, Jul 10, 2013	72.61	75.86	72.57	75.74
3797	NYSE	AMT	Tue, Jul 9, 2013	72.72	72.91	72.08	72.86
3796	NYSE	AMT	Mon, Jul 8, 2013	72.00	72.66	71.67	72.05
3795	NYSE	AMT	Fri, Jul 5, 2013	72.77	72.77	70.02	71.67
3794	NYSE	AMT	Wed, Jul 3, 2013	71.89	72.51	70.92	72.38
3793	NYSE	AMT	Tue, Jul 2, 2013	71.76	72.81	71.76	72.17
3792	NYSE	AMT	Mon, Jul 1, 2013	73.43	73.96	71.83	72.01
3791	NYSE	AMT	Fri, Jun 28, 2013	74.20	74.22	72.91	73.17
3790	NYSE	AMT	Thu, Jun 27, 2013	74.08	75.55	73.91	74.23
3789	NYSE	AMT	Wed, Jun 26, 2013	73.49	74.08	73.43	73.83
3788	NYSE	AMT	Tue, Jun 25, 2013	71.46	73.32	71.31	72.90
3787	NYSE	AMT	Mon, Jun 24, 2013	71.24	72.28	69.54	71.09
3786	NYSE	AMT	Fri, Jun 21, 2013	70.92	72.67	70.63	71.99
3785	NYSE	AMT	Thu, Jun 20, 2013	73.77	73.77	70.24	70.44
3784	NYSE	AMT	Wed, Jun 19, 2013	77.32	77.47	74.41	74.44
3783	NYSE	AMT	Tue, Jun 18, 2013	77.11	78.14	77.03	77.29
3782	NYSE	AMT	Mon, Jun 17, 2013	77.72	77.88	76.42	76.92
3781	NYSE	AMT	Fri, Jun 14, 2013	76.19	78.35	76.19	77.33
3780	NYSE	AMT	Thu, Jun 13, 2013	74.43	76.63	74.33	76.48
3779	NYSE	AMT	Wed, Jun 12, 2013	76.20	76.35	74.43	74.60
3778	NYSE	AMT	Tue, Jun 11, 2013	75.98	76.41	75.21	75.82
3777	NYSE	AMT	Mon, Jun 10, 2013	78.79	78.86	76.40	76.45
3776	NYSE	AMT	Fri, Jun 7, 2013	78.79	79.05	77.27	78.77
3775	NYSE	AMT	Thu, Jun 6, 2013	75.85	78.52	75.79	78.48
3774	NYSE	AMT	Wed, Jun 5, 2013	76.64	77.30	75.77	75.87
3773	NYSE	AMT	Tue, Jun 4, 2013	77.31	77.97	76.57	76.63
3772	NYSE	AMT	Mon, Jun 3, 2013	77.83	78.59	77.20	77.42
3771	NYSE	AMT	Fri, May 31, 2013	78.75	79.43	77.84	77.84
3770	NYSE	AMT	Thu, May 30, 2013	79.48	80.15	78.67	78.77
3769	NYSE	AMT	Wed, May 29, 2013	80.92	80.94	78.90	79.44
3768	NYSE	AMT	Tue, May 28, 2013	82.57	83.08	81.16	81.50
3767	NYSE	AMT	Fri, May 24, 2013	81.16	81.85	80.89	81.72
3766	NYSE	AMT	Thu, May 23, 2013	81.71	81.90	80.48	81.58
3765	NYSE	AMT	Wed, May 22, 2013	84.63	84.98	81.67	82.17
3764	NYSE	AMT	Tue, May 21, 2013	84.37	85.26	84.11	84.64
3763	NYSE	AMT	Mon, May 20, 2013	84.46	84.71	83.72	83.92
3762	NYSE	AMT	Fri, May 17, 2013	83.13	84.48	83.13	84.45
3761	NYSE	AMT	Thu, May 16, 2013	84.04	84.42	83.08	83.21
3760	NYSE	AMT	Wed, May 15, 2013	83.62	84.39	83.42	84.33
3759	NYSE	AMT	Tue, May 14, 2013	83.08	83.98	83.08	83.73
3758	NYSE	AMT	Mon, May 13, 2013	83.15	83.88	82.92	82.96
3757	NYSE	AMT	Fri, May 10, 2013	83.88	84.74	82.90	83.10
3756	NYSE	AMT	Thu, May 9, 2013	84.70	84.77	83.33	83.56
3755	NYSE	AMT	Wed, May 8, 2013	83.50	85.15	83.25	84.63
3754	NYSE	AMT	Tue, May 7, 2013	83.40	83.71	83.15	83.55
3753	NYSE	AMT	Mon, May 6, 2013	83.59	83.88	82.76	83.08
3752	NYSE	AMT	Fri, May 3, 2013	84.57	84.67	83.23	83.56
3751	NYSE	AMT	Thu, May 2, 2013	84.25	84.98	83.25	83.85
3750	NYSE	AMT	Wed, May 1, 2013	78.54	84.21	78.54	83.93
3749	NYSE	AMT	Tue, Apr 30, 2013	83.42	84.02	82.83	83.99
3748	NYSE	AMT	Mon, Apr 29, 2013	83.04	83.15	82.47	83.04
3747	NYSE	AMT	Fri, Apr 26, 2013	83.80	83.99	82.55	82.97
3746	NYSE	AMT	Thu, Apr 25, 2013	81.36	84.29	81.14	83.84
3745	NYSE	AMT	Wed, Apr 24, 2013	82.00	82.06	80.85	81.00
3744	NYSE	AMT	Tue, Apr 23, 2013	81.25	82.43	80.79	81.90
3743	NYSE	AMT	Mon, Apr 22, 2013	81.39	81.58	80.57	81.02
3742	NYSE	AMT	Fri, Apr 19, 2013	80.34	81.41	80.12	81.05
3741	NYSE	AMT	Thu, Apr 18, 2013	79.93	80.10	79.08	80.06
3740	NYSE	AMT	Wed, Apr 17, 2013	79.98	80.20	79.51	79.78
3739	NYSE	AMT	Tue, Apr 16, 2013	79.81	80.62	79.11	80.59
3738	NYSE	AMT	Mon, Apr 15, 2013	80.63	80.93	79.43	79.43
3737	NYSE	AMT	Fri, Apr 12, 2013	80.24	80.68	79.87	80.67
3736	NYSE	AMT	Thu, Apr 11, 2013	79.91	80.73	79.82	80.32
3735	NYSE	AMT	Wed, Apr 10, 2013	79.48	79.98	79.39	79.87
3734	NYSE	AMT	Tue, Apr 9, 2013	79.08	79.44	78.43	79.29
3733	NYSE	AMT	Mon, Apr 8, 2013	77.77	79.00	77.68	79.00
3732	NYSE	AMT	Fri, Apr 5, 2013	77.77	78.13	77.25	77.82
3731	NYSE	AMT	Thu, Apr 4, 2013	78.16	78.87	78.16	78.58
3730	NYSE	AMT	Wed, Apr 3, 2013	78.68	78.76	77.49	78.02
3729	NYSE	AMT	Tue, Apr 2, 2013	77.88	78.87	77.68	78.73
3728	NYSE	AMT	Mon, Apr 1, 2013	76.97	77.75	76.60	77.75
3727	NYSE	AMT	Thu, Mar 28, 2013	76.91	77.21	76.28	76.92
3726	NYSE	AMT	Wed, Mar 27, 2013	75.47	77.14	75.47	76.86
3725	NYSE	AMT	Tue, Mar 26, 2013	76.62	76.96	75.81	75.89
3724	NYSE	AMT	Mon, Mar 25, 2013	76.89	77.08	76.08	76.26
3723	NYSE	AMT	Fri, Mar 22, 2013	76.51	77.07	76.29	76.73
3722	NYSE	AMT	Thu, Mar 21, 2013	75.21	77.02	75.20	76.29
3721	NYSE	AMT	Wed, Mar 20, 2013	74.64	75.37	74.55	75.32
3720	NYSE	AMT	Tue, Mar 19, 2013	75.23	75.32	73.91	74.53
3719	NYSE	AMT	Mon, Mar 18, 2013	75.07	75.50	74.89	75.05
3718	NYSE	AMT	Fri, Mar 15, 2013	76.05	76.13	75.26	75.56
3717	NYSE	AMT	Thu, Mar 14, 2013	76.25	76.84	76.21	76.41
3716	NYSE	AMT	Wed, Mar 13, 2013	75.98	76.34	75.76	76.12
3715	NYSE	AMT	Tue, Mar 12, 2013	76.84	77.11	75.79	76.03
3714	NYSE	AMT	Mon, Mar 11, 2013	77.13	77.47	76.59	76.90
3713	NYSE	AMT	Fri, Mar 8, 2013	77.90	78.07	76.83	77.14
3712	NYSE	AMT	Thu, Mar 7, 2013	77.33	77.88	77.17	77.56
3711	NYSE	AMT	Wed, Mar 6, 2013	78.79	78.99	77.36	77.50
3710	NYSE	AMT	Tue, Mar 5, 2013	79.32	79.35	78.32	78.65
3709	NYSE	AMT	Mon, Mar 4, 2013	77.99	78.90	77.80	78.86
3708	NYSE	AMT	Fri, Mar 1, 2013	77.54	78.19	77.27	78.13
3707	NYSE	AMT	Thu, Feb 28, 2013	77.24	78.31	77.12	77.60
3706	NYSE	AMT	Wed, Feb 27, 2013	75.51	78.09	75.27	77.40
3705	NYSE	AMT	Tue, Feb 26, 2013	73.90	75.78	73.83	75.51
3704	NYSE	AMT	Mon, Feb 25, 2013	74.81	75.69	73.66	73.66
3703	NYSE	AMT	Fri, Feb 22, 2013	74.20	74.99	74.15	74.52
3702	NYSE	AMT	Thu, Feb 21, 2013	73.74	74.12	73.56	73.78
3701	NYSE	AMT	Wed, Feb 20, 2013	74.53	74.74	73.92	73.95
3700	NYSE	AMT	Tue, Feb 19, 2013	75.37	75.50	73.98	74.62
3699	NYSE	AMT	Fri, Feb 15, 2013	73.67	75.26	73.56	75.18
3698	NYSE	AMT	Thu, Feb 14, 2013	73.67	73.92	72.56	73.48
3697	NYSE	AMT	Wed, Feb 13, 2013	75.64	75.70	73.59	74.00
3696	NYSE	AMT	Tue, Feb 12, 2013	76.37	76.57	75.45	75.59
3695	NYSE	AMT	Mon, Feb 11, 2013	76.81	76.88	76.25	76.38
3694	NYSE	AMT	Fri, Feb 8, 2013	75.76	77.08	75.55	77.06
3693	NYSE	AMT	Thu, Feb 7, 2013	76.12	76.47	75.66	75.89
3692	NYSE	AMT	Wed, Feb 6, 2013	76.40	76.57	75.68	75.95
3691	NYSE	AMT	Tue, Feb 5, 2013	76.79	76.98	76.54	76.73
3690	NYSE	AMT	Mon, Feb 4, 2013	76.26	76.78	76.15	76.46
3689	NYSE	AMT	Fri, Feb 1, 2013	76.61	77.11	76.40	76.65
3688	NYSE	AMT	Thu, Jan 31, 2013	77.07	77.15	75.37	76.15
3687	NYSE	AMT	Wed, Jan 30, 2013	79.14	79.14	76.88	76.95
3686	NYSE	AMT	Tue, Jan 29, 2013	78.90	79.07	78.50	78.62
3685	NYSE	AMT	Mon, Jan 28, 2013	79.73	79.73	78.75	78.88
3684	NYSE	AMT	Fri, Jan 25, 2013	79.70	79.92	79.20	79.90
3683	NYSE	AMT	Thu, Jan 24, 2013	79.00	79.98	79.00	79.63
3682	NYSE	AMT	Wed, Jan 23, 2013	78.99	79.39	78.81	78.97
3681	NYSE	AMT	Tue, Jan 22, 2013	79.47	79.49	78.97	79.25
3680	NYSE	AMT	Fri, Jan 18, 2013	78.93	79.38	78.74	79.35
3679	NYSE	AMT	Thu, Jan 17, 2013	78.75	79.12	78.59	78.87
3678	NYSE	AMT	Wed, Jan 16, 2013	79.25	79.31	78.54	78.70
3677	NYSE	AMT	Tue, Jan 15, 2013	78.65	79.33	78.25	79.32
3676	NYSE	AMT	Mon, Jan 14, 2013	78.90	79.04	78.39	78.70
3675	NYSE	AMT	Fri, Jan 11, 2013	78.80	79.05	78.54	78.78
3674	NYSE	AMT	Thu, Jan 10, 2013	78.16	78.87	77.91	78.67
3673	NYSE	AMT	Wed, Jan 9, 2013	77.53	77.95	77.37	77.73
3672	NYSE	AMT	Tue, Jan 8, 2013	76.98	77.45	76.84	77.27
3671	NYSE	AMT	Mon, Jan 7, 2013	76.71	77.19	76.71	76.96
3670	NYSE	AMT	Fri, Jan 4, 2013	77.28	77.41	76.61	77.05
3669	NYSE	AMT	Thu, Jan 3, 2013	78.37	78.47	76.80	77.12
3668	NYSE	AMT	Wed, Jan 2, 2013	78.39	79.05	78.24	79.05
3667	NYSE	AMT	Mon, Dec 31, 2012	75.89	77.27	75.80	77.27
3666	NYSE	AMT	Fri, Dec 28, 2012	75.86	76.70	75.86	75.89
3665	NYSE	AMT	Thu, Dec 27, 2012	76.32	76.84	75.36	76.29
3664	NYSE	AMT	Wed, Dec 26, 2012	76.98	77.04	76.10	76.29
3663	NYSE	AMT	Mon, Dec 24, 2012	76.77	77.19	76.56	77.00
3662	NYSE	AMT	Fri, Dec 21, 2012	76.87	77.03	76.31	76.77
3661	NYSE	AMT	Thu, Dec 20, 2012	76.19	77.26	75.92	77.26
3660	NYSE	AMT	Wed, Dec 19, 2012	76.96	77.00	76.12	76.13
3659	NYSE	AMT	Tue, Dec 18, 2012	77.13	77.16	76.24	76.80
3658	NYSE	AMT	Mon, Dec 17, 2012	76.95	76.96	76.20	76.90
3657	NYSE	AMT	Fri, Dec 14, 2012	75.87	76.71	75.87	76.67
3656	NYSE	AMT	Thu, Dec 13, 2012	75.98	77.00	75.76	76.09
3655	NYSE	AMT	Wed, Dec 12, 2012	75.36	76.48	75.14	76.19
3654	NYSE	AMT	Tue, Dec 11, 2012	75.39	75.95	75.07	75.21
3653	NYSE	AMT	Mon, Dec 10, 2012	75.58	75.60	75.04	75.12
3652	NYSE	AMT	Fri, Dec 7, 2012	75.01	75.56	74.85	75.45
3651	NYSE	AMT	Thu, Dec 6, 2012	74.65	75.01	74.35	74.98
3650	NYSE	AMT	Wed, Dec 5, 2012	74.96	74.99	73.52	74.61
3649	NYSE	AMT	Tue, Dec 4, 2012	75.00	75.55	74.55	74.83
3648	NYSE	AMT	Mon, Dec 3, 2012	75.00	75.45	74.58	74.88
3647	NYSE	AMT	Fri, Nov 30, 2012	74.92	75.48	74.80	74.93
3646	NYSE	AMT	Thu, Nov 29, 2012	74.49	75.03	74.19	74.90
3645	NYSE	AMT	Wed, Nov 28, 2012	74.02	74.25	73.37	74.21
3644	NYSE	AMT	Tue, Nov 27, 2012	74.15	74.82	73.62	74.20
3643	NYSE	AMT	Mon, Nov 26, 2012	74.59	74.89	73.96	74.35
3642	NYSE	AMT	Fri, Nov 23, 2012	74.28	75.00	74.02	74.98
3641	NYSE	AMT	Wed, Nov 21, 2012	73.77	74.16	73.59	74.12
3640	NYSE	AMT	Tue, Nov 20, 2012	73.76	74.27	73.07	73.75
3639	NYSE	AMT	Mon, Nov 19, 2012	74.61	74.70	73.51	73.71
3638	NYSE	AMT	Fri, Nov 16, 2012	72.43	74.04	72.35	73.86
3637	NYSE	AMT	Thu, Nov 15, 2012	73.39	73.79	71.76	72.35
3636	NYSE	AMT	Wed, Nov 14, 2012	74.39	74.63	73.22	73.44
3635	NYSE	AMT	Tue, Nov 13, 2012	74.48	75.46	74.21	74.23
3634	NYSE	AMT	Mon, Nov 12, 2012	75.13	75.24	73.76	74.74
3633	NYSE	AMT	Fri, Nov 9, 2012	74.15	75.14	74.15	74.84
3632	NYSE	AMT	Thu, Nov 8, 2012	75.33	75.58	74.45	74.48
3631	NYSE	AMT	Wed, Nov 7, 2012	74.04	76.04	74.03	75.24
3630	NYSE	AMT	Tue, Nov 6, 2012	74.02	74.50	73.38	73.77
3629	NYSE	AMT	Mon, Nov 5, 2012	73.77	74.40	73.23	73.99
3628	NYSE	AMT	Fri, Nov 2, 2012	75.04	75.55	74.34	74.47
3627	NYSE	AMT	Thu, Nov 1, 2012	75.17	75.54	73.23	74.58
3626	NYSE	AMT	Wed, Oct 31, 2012	72.89	75.41	72.14	75.29
3625	NYSE	AMT	Fri, Oct 26, 2012	73.45	73.74	72.66	73.37
3624	NYSE	AMT	Thu, Oct 25, 2012	73.87	73.97	72.29	73.32
3623	NYSE	AMT	Wed, Oct 24, 2012	73.56	73.75	73.16	73.50
3622	NYSE	AMT	Tue, Oct 23, 2012	72.99	73.78	72.45	73.43
3621	NYSE	AMT	Mon, Oct 22, 2012	73.44	73.82	72.52	73.56
3620	NYSE	AMT	Fri, Oct 19, 2012	75.41	75.49	73.82	73.84
3619	NYSE	AMT	Thu, Oct 18, 2012	74.75	75.55	74.53	75.49
3618	NYSE	AMT	Wed, Oct 17, 2012	74.12	75.04	74.12	74.79
3617	NYSE	AMT	Tue, Oct 16, 2012	75.59	76.22	74.71	74.76
3616	NYSE	AMT	Mon, Oct 15, 2012	72.28	75.68	72.06	75.35
3615	NYSE	AMT	Fri, Oct 12, 2012	71.80	72.31	71.64	72.17
3614	NYSE	AMT	Thu, Oct 11, 2012	72.60	72.74	71.43	71.67
3613	NYSE	AMT	Wed, Oct 10, 2012	71.72	72.64	71.56	72.55
3612	NYSE	AMT	Tue, Oct 9, 2012	72.49	72.82	71.57	71.64
3611	NYSE	AMT	Mon, Oct 8, 2012	72.71	72.77	71.98	72.51
3610	NYSE	AMT	Fri, Oct 5, 2012	72.38	72.98	72.13	72.82
3609	NYSE	AMT	Thu, Oct 4, 2012	72.78	72.99	71.84	71.92
3608	NYSE	AMT	Wed, Oct 3, 2012	71.89	72.99	71.54	72.66
3607	NYSE	AMT	Tue, Oct 2, 2012	71.09	71.66	70.45	71.66
3606	NYSE	AMT	Mon, Oct 1, 2012	71.61	72.45	70.71	71.07
3605	NYSE	AMT	Fri, Sep 28, 2012	70.83	71.55	70.76	71.39
3604	NYSE	AMT	Thu, Sep 27, 2012	70.67	71.38	70.51	71.06
3603	NYSE	AMT	Wed, Sep 26, 2012	70.10	71.66	70.03	70.72
3602	NYSE	AMT	Tue, Sep 25, 2012	70.96	71.58	70.06	70.09
3601	NYSE	AMT	Mon, Sep 24, 2012	70.30	70.98	70.00	70.90
3600	NYSE	AMT	Fri, Sep 21, 2012	71.07	71.33	70.40	70.41
3599	NYSE	AMT	Thu, Sep 20, 2012	70.42	70.92	70.19	70.79
3598	NYSE	AMT	Wed, Sep 19, 2012	71.11	71.28	70.63	70.66
3597	NYSE	AMT	Tue, Sep 18, 2012	71.35	71.46	71.01	71.11
3596	NYSE	AMT	Mon, Sep 17, 2012	71.19	71.64	71.04	71.19
3595	NYSE	AMT	Fri, Sep 14, 2012	72.91	73.10	71.07	71.36
3594	NYSE	AMT	Thu, Sep 13, 2012	71.91	73.20	71.91	72.79
3593	NYSE	AMT	Wed, Sep 12, 2012	72.03	72.07	71.44	71.95
3592	NYSE	AMT	Tue, Sep 11, 2012	71.36	71.89	71.32	71.74
3591	NYSE	AMT	Mon, Sep 10, 2012	71.91	72.11	71.29	71.40
3590	NYSE	AMT	Fri, Sep 7, 2012	71.90	72.32	71.59	71.92
3589	NYSE	AMT	Thu, Sep 6, 2012	71.17	71.78	71.06	71.64
3588	NYSE	AMT	Wed, Sep 5, 2012	70.91	71.02	70.30	70.94
3587	NYSE	AMT	Tue, Sep 4, 2012	70.48	70.92	69.84	70.78
3586	NYSE	AMT	Fri, Aug 31, 2012	70.27	70.52	69.52	70.40
3585	NYSE	AMT	Thu, Aug 30, 2012	69.37	70.20	69.32	70.12
3584	NYSE	AMT	Wed, Aug 29, 2012	69.33	70.02	69.31	69.75
3583	NYSE	AMT	Tue, Aug 28, 2012	69.24	69.96	69.10	69.49
3582	NYSE	AMT	Mon, Aug 27, 2012	69.50	69.66	69.04	69.50
3581	NYSE	AMT	Fri, Aug 24, 2012	69.00	69.72	68.87	69.44
3580	NYSE	AMT	Thu, Aug 23, 2012	69.76	69.78	69.19	69.21
3579	NYSE	AMT	Wed, Aug 22, 2012	70.04	70.44	69.78	69.87
3578	NYSE	AMT	Tue, Aug 21, 2012	71.44	71.72	70.03	70.17
3577	NYSE	AMT	Mon, Aug 20, 2012	71.21	71.31	70.39	71.31
3576	NYSE	AMT	Fri, Aug 17, 2012	71.36	71.36	70.80	71.22
3575	NYSE	AMT	Thu, Aug 16, 2012	71.09	71.19	70.47	71.05
3574	NYSE	AMT	Wed, Aug 15, 2012	71.40	71.95	71.12	71.20
3573	NYSE	AMT	Tue, Aug 14, 2012	71.26	71.56	71.03	71.38
3572	NYSE	AMT	Mon, Aug 13, 2012	70.45	71.55	70.41	71.21
3571	NYSE	AMT	Fri, Aug 10, 2012	70.30	70.64	69.91	70.51
3570	NYSE	AMT	Thu, Aug 9, 2012	70.07	70.44	69.84	70.28
3569	NYSE	AMT	Wed, Aug 8, 2012	70.62	70.79	69.96	70.04
3568	NYSE	AMT	Tue, Aug 7, 2012	71.64	71.99	70.25	70.52
3567	NYSE	AMT	Mon, Aug 6, 2012	73.36	73.36	72.46	72.50
3566	NYSE	AMT	Fri, Aug 3, 2012	72.76	73.41	72.66	73.07
3565	NYSE	AMT	Thu, Aug 2, 2012	71.44	72.21	71.05	72.19
3564	NYSE	AMT	Wed, Aug 1, 2012	70.86	75.62	70.00	71.56
3563	NYSE	AMT	Tue, Jul 31, 2012	72.10	72.81	71.88	72.31
3562	NYSE	AMT	Mon, Jul 30, 2012	72.37	72.93	72.00	72.11
3561	NYSE	AMT	Fri, Jul 27, 2012	71.36	72.55	71.36	72.33
3560	NYSE	AMT	Thu, Jul 26, 2012	70.15	71.48	70.15	71.03
3559	NYSE	AMT	Wed, Jul 25, 2012	69.48	69.76	68.81	69.26
3558	NYSE	AMT	Tue, Jul 24, 2012	69.44	69.56	68.65	69.14
3557	NYSE	AMT	Mon, Jul 23, 2012	70.34	70.53	69.71	69.94
3556	NYSE	AMT	Fri, Jul 20, 2012	70.30	71.10	70.20	70.92
3555	NYSE	AMT	Thu, Jul 19, 2012	70.01	70.75	69.68	70.52
3554	NYSE	AMT	Wed, Jul 18, 2012	72.30	72.36	69.46	70.10
3553	NYSE	AMT	Tue, Jul 17, 2012	72.65	73.04	72.19	73.03
3552	NYSE	AMT	Mon, Jul 16, 2012	72.15	72.42	71.88	72.28
3551	NYSE	AMT	Fri, Jul 13, 2012	71.06	72.15	71.01	72.15
3550	NYSE	AMT	Thu, Jul 12, 2012	69.93	71.42	69.47	71.09
3549	NYSE	AMT	Wed, Jul 11, 2012	69.90	70.39	69.04	70.20
3548	NYSE	AMT	Tue, Jul 10, 2012	71.93	72.18	69.70	69.90
3547	NYSE	AMT	Mon, Jul 9, 2012	71.10	71.94	70.68	71.82
3546	NYSE	AMT	Fri, Jul 6, 2012	70.43	71.01	70.36	70.79
3545	NYSE	AMT	Thu, Jul 5, 2012	71.32	71.43	70.74	71.22
3544	NYSE	AMT	Tue, Jul 3, 2012	71.63	71.87	71.20	71.43
3543	NYSE	AMT	Mon, Jul 2, 2012	70.13	71.60	70.11	71.50
3542	NYSE	AMT	Fri, Jun 29, 2012	70.19	70.65	69.49	69.91
3541	NYSE	AMT	Thu, Jun 28, 2012	69.12	69.77	68.31	69.68
3540	NYSE	AMT	Wed, Jun 27, 2012	68.93	69.78	68.45	69.63
3539	NYSE	AMT	Tue, Jun 26, 2012	68.62	68.76	67.32	68.55
3538	NYSE	AMT	Mon, Jun 25, 2012	67.14	67.77	66.99	67.36
3537	NYSE	AMT	Fri, Jun 22, 2012	67.48	68.00	67.08	67.86
3536	NYSE	AMT	Thu, Jun 21, 2012	68.82	68.96	67.07	67.13
3535	NYSE	AMT	Wed, Jun 20, 2012	68.99	69.04	67.95	68.47
3534	NYSE	AMT	Tue, Jun 19, 2012	68.78	69.69	68.71	68.99
3533	NYSE	AMT	Mon, Jun 18, 2012	67.78	68.81	67.54	68.62
3532	NYSE	AMT	Fri, Jun 15, 2012	67.21	67.84	66.89	67.76
3531	NYSE	AMT	Thu, Jun 14, 2012	66.15	67.40	65.80	67.20
3530	NYSE	AMT	Wed, Jun 13, 2012	66.07	66.85	65.68	66.22
3529	NYSE	AMT	Tue, Jun 12, 2012	65.50	66.50	65.24	66.39
3528	NYSE	AMT	Mon, Jun 11, 2012	66.83	67.00	65.57	65.64
3527	NYSE	AMT	Fri, Jun 8, 2012	65.02	66.34	64.83	66.30
3526	NYSE	AMT	Thu, Jun 7, 2012	66.29	66.57	65.25	65.34
3525	NYSE	AMT	Wed, Jun 6, 2012	64.52	65.79	64.34	65.79
3524	NYSE	AMT	Tue, Jun 5, 2012	62.97	64.28	62.97	64.09
3523	NYSE	AMT	Mon, Jun 4, 2012	63.25	63.37	62.54	63.09
3522	NYSE	AMT	Fri, Jun 1, 2012	63.62	64.17	63.11	63.15
3521	NYSE	AMT	Thu, May 31, 2012	65.24	65.40	64.15	64.88
3520	NYSE	AMT	Wed, May 30, 2012	65.92	66.14	65.19	65.19
3519	NYSE	AMT	Tue, May 29, 2012	66.14	66.62	65.76	66.31
3518	NYSE	AMT	Fri, May 25, 2012	65.88	66.10	65.45	65.75
3517	NYSE	AMT	Thu, May 24, 2012	65.43	66.36	65.34	65.85
3516	NYSE	AMT	Wed, May 23, 2012	64.70	65.31	64.18	65.18
3515	NYSE	AMT	Tue, May 22, 2012	65.48	65.96	64.78	65.07
3514	NYSE	AMT	Mon, May 21, 2012	64.83	65.62	64.30	65.51
3513	NYSE	AMT	Fri, May 18, 2012	64.96	65.36	64.25	64.42
3512	NYSE	AMT	Thu, May 17, 2012	66.95	66.97	64.78	64.80
3511	NYSE	AMT	Wed, May 16, 2012	67.90	67.95	66.78	66.82
3510	NYSE	AMT	Tue, May 15, 2012	67.10	68.09	67.07	67.77
3509	NYSE	AMT	Mon, May 14, 2012	67.28	67.99	66.86	67.20
3508	NYSE	AMT	Fri, May 11, 2012	67.11	68.21	67.04	67.62
3507	NYSE	AMT	Thu, May 10, 2012	67.50	67.84	66.97	67.54
3506	NYSE	AMT	Wed, May 9, 2012	67.35	67.68	66.82	67.00
3505	NYSE	AMT	Tue, May 8, 2012	67.07	67.80	66.72	67.75
3504	NYSE	AMT	Mon, May 7, 2012	66.43	67.35	65.90	67.25
3503	NYSE	AMT	Fri, May 4, 2012	66.79	67.59	66.00	66.44
3502	NYSE	AMT	Thu, May 3, 2012	67.00	68.52	66.37	67.05
3501	NYSE	AMT	Wed, May 2, 2012	65.14	65.98	64.92	65.92
3500	NYSE	AMT	Tue, May 1, 2012	65.64	66.12	65.31	65.43
3499	NYSE	AMT	Mon, Apr 30, 2012	65.16	65.59	64.90	65.58
3498	NYSE	AMT	Fri, Apr 27, 2012	65.00	65.18	64.55	65.10
3497	NYSE	AMT	Thu, Apr 26, 2012	64.71	64.92	64.30	64.86
3496	NYSE	AMT	Wed, Apr 25, 2012	64.06	64.75	64.06	64.74
3495	NYSE	AMT	Tue, Apr 24, 2012	63.30	63.86	62.98	63.53
3494	NYSE	AMT	Mon, Apr 23, 2012	63.54	63.68	62.74	63.13
3493	NYSE	AMT	Fri, Apr 20, 2012	63.95	64.51	63.95	64.00
3492	NYSE	AMT	Thu, Apr 19, 2012	64.20	64.40	63.39	63.85
3491	NYSE	AMT	Wed, Apr 18, 2012	64.37	64.42	64.05	64.10
3490	NYSE	AMT	Tue, Apr 17, 2012	63.98	64.45	63.36	64.36
3489	NYSE	AMT	Mon, Apr 16, 2012	63.57	64.06	63.41	63.72
3488	NYSE	AMT	Fri, Apr 13, 2012	63.24	63.56	63.02	63.16
3487	NYSE	AMT	Thu, Apr 12, 2012	63.20	63.87	62.93	63.81
3486	NYSE	AMT	Wed, Apr 11, 2012	62.12	63.14	62.11	63.09
3485	NYSE	AMT	Tue, Apr 10, 2012	62.09	62.67	61.56	61.62
3484	NYSE	AMT	Mon, Apr 9, 2012	62.42	62.59	61.93	62.30
3483	NYSE	AMT	Thu, Apr 5, 2012	62.51	63.48	62.39	63.41
3482	NYSE	AMT	Wed, Apr 4, 2012	62.95	63.04	62.39	62.65
3481	NYSE	AMT	Tue, Apr 3, 2012	64.00	64.00	63.13	63.24
3480	NYSE	AMT	Mon, Apr 2, 2012	63.06	64.03	62.84	64.01
3479	NYSE	AMT	Fri, Mar 30, 2012	62.65	63.13	62.30	63.02
3478	NYSE	AMT	Thu, Mar 29, 2012	61.98	62.45	61.64	62.38
3477	NYSE	AMT	Wed, Mar 28, 2012	61.98	62.39	61.84	62.26
3476	NYSE	AMT	Tue, Mar 27, 2012	62.18	62.49	61.90	62.10
3475	NYSE	AMT	Mon, Mar 26, 2012	62.00	62.48	61.81	62.27
3474	NYSE	AMT	Fri, Mar 23, 2012	61.98	62.15	61.27	61.75
3473	NYSE	AMT	Thu, Mar 22, 2012	62.29	62.61	61.98	61.98
3472	NYSE	AMT	Wed, Mar 21, 2012	62.93	63.17	62.39	62.44
3471	NYSE	AMT	Tue, Mar 20, 2012	63.55	63.66	62.82	62.93
3470	NYSE	AMT	Mon, Mar 19, 2012	63.54	64.00	63.38	63.85
3469	NYSE	AMT	Fri, Mar 16, 2012	63.47	63.58	63.13	63.34
3468	NYSE	AMT	Thu, Mar 15, 2012	62.85	63.30	62.85	63.17
3467	NYSE	AMT	Wed, Mar 14, 2012	62.43	63.23	62.22	62.96
3466	NYSE	AMT	Tue, Mar 13, 2012	62.25	62.28	61.59	61.90
3465	NYSE	AMT	Mon, Mar 12, 2012	62.26	62.44	61.84	62.00
3464	NYSE	AMT	Fri, Mar 9, 2012	62.43	62.57	62.00	62.22
3463	NYSE	AMT	Thu, Mar 8, 2012	62.46	63.23	62.33	62.44
3462	NYSE	AMT	Wed, Mar 7, 2012	62.12	62.42	61.90	62.18
3461	NYSE	AMT	Tue, Mar 6, 2012	62.28	62.48	61.96	62.18
3460	NYSE	AMT	Mon, Mar 5, 2012	62.46	63.07	62.37	62.89
3459	NYSE	AMT	Fri, Mar 2, 2012	63.04	63.07	62.51	62.59
3458	NYSE	AMT	Thu, Mar 1, 2012	62.61	63.11	62.46	63.04
3457	NYSE	AMT	Wed, Feb 29, 2012	62.65	62.69	62.03	62.58
3456	NYSE	AMT	Tue, Feb 28, 2012	63.37	63.37	61.77	62.27
3455	NYSE	AMT	Mon, Feb 27, 2012	62.65	63.39	62.65	63.10
3454	NYSE	AMT	Fri, Feb 24, 2012	64.02	64.39	63.73	64.16
3453	NYSE	AMT	Thu, Feb 23, 2012	63.07	63.91	62.48	63.91
3452	NYSE	AMT	Wed, Feb 22, 2012	63.11	63.52	62.73	63.26
3451	NYSE	AMT	Tue, Feb 21, 2012	62.66	63.47	62.59	62.99
3450	NYSE	AMT	Fri, Feb 17, 2012	62.85	63.00	62.50	62.50
3449	NYSE	AMT	Thu, Feb 16, 2012	62.99	63.15	61.75	62.56
3448	NYSE	AMT	Wed, Feb 15, 2012	64.45	64.55	63.20	63.55
3447	NYSE	AMT	Tue, Feb 14, 2012	63.95	64.52	63.54	64.38
3446	NYSE	AMT	Mon, Feb 13, 2012	63.52	64.38	63.46	64.01
3445	NYSE	AMT	Fri, Feb 10, 2012	63.38	63.82	63.17	63.29
3444	NYSE	AMT	Thu, Feb 9, 2012	63.91	64.02	63.14	63.79
3443	NYSE	AMT	Wed, Feb 8, 2012	63.40	63.85	63.00	63.85
3442	NYSE	AMT	Tue, Feb 7, 2012	63.19	63.48	62.86	63.37
3441	NYSE	AMT	Mon, Feb 6, 2012	63.08	63.36	63.02	63.13
3440	NYSE	AMT	Fri, Feb 3, 2012	63.57	63.77	63.18	63.37
3439	NYSE	AMT	Thu, Feb 2, 2012	63.46	63.67	63.00	63.23
3438	NYSE	AMT	Wed, Feb 1, 2012	63.71	63.84	63.17	63.35
3437	NYSE	AMT	Tue, Jan 31, 2012	63.00	63.63	62.80	63.51
3436	NYSE	AMT	Mon, Jan 30, 2012	62.52	62.88	62.25	62.86
3435	NYSE	AMT	Fri, Jan 27, 2012	62.08	63.22	61.82	63.01
3434	NYSE	AMT	Thu, Jan 26, 2012	63.01	63.08	61.79	62.15
3433	NYSE	AMT	Wed, Jan 25, 2012	62.47	63.39	62.26	62.97
3432	NYSE	AMT	Tue, Jan 24, 2012	61.57	62.51	61.40	62.47
3431	NYSE	AMT	Mon, Jan 23, 2012	61.71	62.09	61.28	61.81
3430	NYSE	AMT	Fri, Jan 20, 2012	62.21	62.40	61.24	61.51
3429	NYSE	AMT	Thu, Jan 19, 2012	62.57	62.66	61.94	62.20
3428	NYSE	AMT	Wed, Jan 18, 2012	61.83	62.48	61.69	62.42
3427	NYSE	AMT	Tue, Jan 17, 2012	62.88	62.97	61.68	61.83
3426	NYSE	AMT	Fri, Jan 13, 2012	62.23	62.42	61.62	62.32
3425	NYSE	AMT	Thu, Jan 12, 2012	62.40	62.51	61.21	62.45
3424	NYSE	AMT	Wed, Jan 11, 2012	61.43	62.28	61.36	62.25
3423	NYSE	AMT	Tue, Jan 10, 2012	60.66	61.52	60.47	61.31
3422	NYSE	AMT	Mon, Jan 9, 2012	60.59	60.59	60.01	60.42
3421	NYSE	AMT	Fri, Jan 6, 2012	60.35	60.93	59.98	60.25
3420	NYSE	AMT	Thu, Jan 5, 2012	59.50	60.48	58.53	60.35
3419	NYSE	AMT	Wed, Jan 4, 2012	58.32	59.83	58.06	59.66
3418	NYSE	AMT	Tue, Jan 3, 2012	60.45	60.64	57.98	58.81
3417	NYSE	AMT	Fri, Dec 30, 2011	60.86	60.91	59.93	60.01
3416	NYSE	AMT	Thu, Dec 29, 2011	60.18	60.72	60.16	60.59
3415	NYSE	AMT	Wed, Dec 28, 2011	60.52	60.67	59.69	60.07
3414	NYSE	AMT	Tue, Dec 27, 2011	60.25	60.82	60.10	60.70
3413	NYSE	AMT	Fri, Dec 23, 2011	60.08	60.44	59.83	60.44
3412	NYSE	AMT	Thu, Dec 22, 2011	59.49	60.30	59.49	59.99
3411	NYSE	AMT	Wed, Dec 21, 2011	59.48	60.00	59.27	59.39
3410	NYSE	AMT	Tue, Dec 20, 2011	58.31	59.98	58.24	59.80
3409	NYSE	AMT	Mon, Dec 19, 2011	59.44	59.66	56.99	57.18
3408	NYSE	AMT	Fri, Dec 16, 2011	59.20	59.41	58.07	59.14
3407	NYSE	AMT	Thu, Dec 15, 2011	58.22	58.92	57.91	58.80
3406	NYSE	AMT	Wed, Dec 14, 2011	58.12	58.47	57.72	57.99
3405	NYSE	AMT	Tue, Dec 13, 2011	58.41	59.05	57.93	58.13
3404	NYSE	AMT	Mon, Dec 12, 2011	58.35	58.39	57.67	58.15
3403	NYSE	AMT	Fri, Dec 9, 2011	58.05	58.68	57.97	58.59
3402	NYSE	AMT	Thu, Dec 8, 2011	58.67	58.89	57.75	57.82
3401	NYSE	AMT	Wed, Dec 7, 2011	59.00	59.57	58.46	59.30
3400	NYSE	AMT	Tue, Dec 6, 2011	59.05	59.50	58.82	59.24
3399	NYSE	AMT	Mon, Dec 5, 2011	59.36	59.68	58.95	59.13
3398	NYSE	AMT	Fri, Dec 2, 2011	59.08	59.37	58.76	59.08
3397	NYSE	AMT	Thu, Dec 1, 2011	58.78	59.42	58.38	58.60
3396	NYSE	AMT	Wed, Nov 30, 2011	58.90	59.61	58.29	59.00
3395	NYSE	AMT	Tue, Nov 29, 2011	56.75	57.96	56.63	57.74
3394	NYSE	AMT	Mon, Nov 28, 2011	56.90	57.12	56.23	56.55
3393	NYSE	AMT	Fri, Nov 25, 2011	55.20	56.22	55.20	55.72
3392	NYSE	AMT	Wed, Nov 23, 2011	55.58	55.84	55.03	55.42
3391	NYSE	AMT	Tue, Nov 22, 2011	55.84	56.58	55.55	56.00
3390	NYSE	AMT	Mon, Nov 21, 2011	56.23	56.49	55.53	55.90
3389	NYSE	AMT	Fri, Nov 18, 2011	57.18	57.25	56.62	56.76
3388	NYSE	AMT	Thu, Nov 17, 2011	57.66	57.93	56.69	56.93
3387	NYSE	AMT	Wed, Nov 16, 2011	57.84	58.13	57.03	57.17
3386	NYSE	AMT	Tue, Nov 15, 2011	57.10	58.60	57.01	58.41
3385	NYSE	AMT	Mon, Nov 14, 2011	57.91	58.27	57.23	57.36
3384	NYSE	AMT	Fri, Nov 11, 2011	57.35	58.42	57.13	58.18
3383	NYSE	AMT	Thu, Nov 10, 2011	57.75	57.80	56.27	56.63
3382	NYSE	AMT	Wed, Nov 9, 2011	57.27	58.33	57.04	57.18
3381	NYSE	AMT	Tue, Nov 8, 2011	58.55	58.58	57.55	58.36
3380	NYSE	AMT	Mon, Nov 7, 2011	57.95	58.43	57.07	58.33
3379	NYSE	AMT	Fri, Nov 4, 2011	57.26	57.96	56.81	57.92
3378	NYSE	AMT	Thu, Nov 3, 2011	57.40	58.00	56.30	57.42
3377	NYSE	AMT	Wed, Nov 2, 2011	57.23	57.53	55.52	56.70
3376	NYSE	AMT	Tue, Nov 1, 2011	53.49	58.00	53.02	56.92
3375	NYSE	AMT	Mon, Oct 31, 2011	55.84	56.15	55.05	55.10
3374	NYSE	AMT	Fri, Oct 28, 2011	56.63	56.82	56.06	56.32
3373	NYSE	AMT	Thu, Oct 27, 2011	57.09	57.25	55.51	56.12
3372	NYSE	AMT	Wed, Oct 26, 2011	56.26	56.30	54.86	55.63
3371	NYSE	AMT	Tue, Oct 25, 2011	56.71	56.93	55.87	55.95
3370	NYSE	AMT	Mon, Oct 24, 2011	56.41	57.28	56.33	57.24
3369	NYSE	AMT	Fri, Oct 21, 2011	55.44	56.38	54.81	56.34
3368	NYSE	AMT	Thu, Oct 20, 2011	54.82	55.77	54.72	55.05
3367	NYSE	AMT	Wed, Oct 19, 2011	55.57	55.94	54.58	54.99
3366	NYSE	AMT	Tue, Oct 18, 2011	55.03	56.02	54.14	55.67
3365	NYSE	AMT	Mon, Oct 17, 2011	55.43	55.81	54.87	55.07
3364	NYSE	AMT	Fri, Oct 14, 2011	55.65	56.17	55.45	55.83
3363	NYSE	AMT	Thu, Oct 13, 2011	55.25	55.33	54.64	55.15
3362	NYSE	AMT	Wed, Oct 12, 2011	55.81	56.33	55.26	55.43
3361	NYSE	AMT	Tue, Oct 11, 2011	55.54	55.71	55.11	55.27
3360	NYSE	AMT	Mon, Oct 10, 2011	55.81	56.06	55.38	55.92
3359	NYSE	AMT	Fri, Oct 7, 2011	55.61	56.27	54.85	54.93
3358	NYSE	AMT	Thu, Oct 6, 2011	55.04	55.79	54.79	55.59
3357	NYSE	AMT	Wed, Oct 5, 2011	53.64	55.46	53.45	55.06
3356	NYSE	AMT	Tue, Oct 4, 2011	52.12	54.06	51.05	54.01
3355	NYSE	AMT	Mon, Oct 3, 2011	53.75	54.68	52.82	52.86
3354	NYSE	AMT	Fri, Sep 30, 2011	53.06	54.15	53.05	53.80
3353	NYSE	AMT	Thu, Sep 29, 2011	54.79	54.88	52.51	53.59
3352	NYSE	AMT	Wed, Sep 28, 2011	54.65	54.68	53.83	53.96
3351	NYSE	AMT	Tue, Sep 27, 2011	54.10	55.56	53.81	54.58
3350	NYSE	AMT	Mon, Sep 26, 2011	52.78	53.60	52.28	53.50
3349	NYSE	AMT	Fri, Sep 23, 2011	51.91	53.05	51.82	52.29
3348	NYSE	AMT	Thu, Sep 22, 2011	52.64	53.21	51.47	52.30
3347	NYSE	AMT	Wed, Sep 21, 2011	55.43	55.86	54.04	54.10
3346	NYSE	AMT	Tue, Sep 20, 2011	55.51	56.21	54.98	55.15
3345	NYSE	AMT	Mon, Sep 19, 2011	53.98	55.41	53.91	55.21
3344	NYSE	AMT	Fri, Sep 16, 2011	54.91	55.00	54.10	54.90
3343	NYSE	AMT	Thu, Sep 15, 2011	54.52	54.92	54.04	54.86
3342	NYSE	AMT	Wed, Sep 14, 2011	53.20	54.75	52.54	54.16
3341	NYSE	AMT	Tue, Sep 13, 2011	52.41	52.99	51.95	52.90
3340	NYSE	AMT	Mon, Sep 12, 2011	51.76	52.32	51.45	52.30
3339	NYSE	AMT	Fri, Sep 9, 2011	52.89	53.13	52.17	52.38
3338	NYSE	AMT	Thu, Sep 8, 2011	53.22	53.77	53.21	53.41
3337	NYSE	AMT	Wed, Sep 7, 2011	53.75	53.97	53.24	53.50
3336	NYSE	AMT	Tue, Sep 6, 2011	52.43	53.19	51.46	53.05
3335	NYSE	AMT	Fri, Sep 2, 2011	53.15	53.78	52.72	53.14
3334	NYSE	AMT	Thu, Sep 1, 2011	54.06	54.99	53.98	54.26
3333	NYSE	AMT	Wed, Aug 31, 2011	53.71	54.89	53.33	53.86
3332	NYSE	AMT	Tue, Aug 30, 2011	52.16	53.39	52.01	53.20
3331	NYSE	AMT	Mon, Aug 29, 2011	52.24	52.88	51.86	52.24
3330	NYSE	AMT	Fri, Aug 26, 2011	50.31	51.95	48.75	51.86
3329	NYSE	AMT	Thu, Aug 25, 2011	51.68	51.77	50.35	50.51
3328	NYSE	AMT	Wed, Aug 24, 2011	50.59	51.63	50.50	51.50
3327	NYSE	AMT	Tue, Aug 23, 2011	49.14	50.81	48.97	50.76
3326	NYSE	AMT	Mon, Aug 22, 2011	49.95	50.06	48.53	48.91
3325	NYSE	AMT	Fri, Aug 19, 2011	48.00	49.53	47.94	48.83
3324	NYSE	AMT	Thu, Aug 18, 2011	49.82	50.15	47.99	48.35
3323	NYSE	AMT	Wed, Aug 17, 2011	51.18	51.78	50.50	50.85
3322	NYSE	AMT	Tue, Aug 16, 2011	51.07	51.34	50.42	51.03
3321	NYSE	AMT	Mon, Aug 15, 2011	50.48	51.78	50.48	51.48
3320	NYSE	AMT	Fri, Aug 12, 2011	49.62	50.44	49.49	50.20
3319	NYSE	AMT	Thu, Aug 11, 2011	46.95	50.00	46.95	49.35
3318	NYSE	AMT	Wed, Aug 10, 2011	48.39	49.06	47.27	47.37
3317	NYSE	AMT	Tue, Aug 9, 2011	46.99	49.26	46.04	49.20
3316	NYSE	AMT	Mon, Aug 8, 2011	49.00	49.15	46.34	46.35
3315	NYSE	AMT	Fri, Aug 5, 2011	51.50	51.57	49.16	49.98
3314	NYSE	AMT	Thu, Aug 4, 2011	52.72	53.27	50.83	51.01
3313	NYSE	AMT	Wed, Aug 3, 2011	51.00	53.78	50.52	53.67
3312	NYSE	AMT	Tue, Aug 2, 2011	52.29	52.74	50.41	50.50
3311	NYSE	AMT	Mon, Aug 1, 2011	52.92	53.09	51.74	52.50
3310	NYSE	AMT	Fri, Jul 29, 2011	51.98	52.76	51.58	52.53
3309	NYSE	AMT	Thu, Jul 28, 2011	51.25	53.62	51.10	52.60
3308	NYSE	AMT	Wed, Jul 27, 2011	52.54	52.55	51.21	51.22
3307	NYSE	AMT	Tue, Jul 26, 2011	52.67	53.00	52.50	52.74
3306	NYSE	AMT	Mon, Jul 25, 2011	52.93	53.04	52.54	52.75
3305	NYSE	AMT	Fri, Jul 22, 2011	52.96	53.32	52.79	53.32
3304	NYSE	AMT	Thu, Jul 21, 2011	52.81	53.27	52.50	53.07
3303	NYSE	AMT	Wed, Jul 20, 2011	53.06	53.11	52.13	52.52
3302	NYSE	AMT	Tue, Jul 19, 2011	52.47	53.18	52.41	52.91
3301	NYSE	AMT	Mon, Jul 18, 2011	52.87	53.29	51.97	52.22
3300	NYSE	AMT	Fri, Jul 15, 2011	52.53	53.28	52.39	53.23
3299	NYSE	AMT	Thu, Jul 14, 2011	53.15	53.39	52.00	52.32
3298	NYSE	AMT	Wed, Jul 13, 2011	53.22	53.69	52.99	53.12
3297	NYSE	AMT	Tue, Jul 12, 2011	52.91	53.42	52.72	52.91
3296	NYSE	AMT	Mon, Jul 11, 2011	53.02	53.27	52.89	53.06
3295	NYSE	AMT	Fri, Jul 8, 2011	53.19	53.50	52.89	53.48
3294	NYSE	AMT	Thu, Jul 7, 2011	54.11	54.38	53.55	53.68
3293	NYSE	AMT	Wed, Jul 6, 2011	53.40	54.38	53.03	53.74
3292	NYSE	AMT	Tue, Jul 5, 2011	54.16	54.39	53.53	53.59
3291	NYSE	AMT	Fri, Jul 1, 2011	52.60	54.36	52.33	54.28
3290	NYSE	AMT	Thu, Jun 30, 2011	52.54	52.62	52.11	52.33
3289	NYSE	AMT	Wed, Jun 29, 2011	52.24	52.61	52.12	52.27
3288	NYSE	AMT	Tue, Jun 28, 2011	51.92	52.22	51.90	52.00
3287	NYSE	AMT	Mon, Jun 27, 2011	51.57	52.08	51.00	51.86
3286	NYSE	AMT	Fri, Jun 24, 2011	52.42	52.52	51.59	51.75
3285	NYSE	AMT	Thu, Jun 23, 2011	51.42	52.58	51.25	52.49
3284	NYSE	AMT	Wed, Jun 22, 2011	51.48	52.17	51.48	51.94
3283	NYSE	AMT	Tue, Jun 21, 2011	50.91	51.90	50.81	51.78
3282	NYSE	AMT	Mon, Jun 20, 2011	50.00	50.95	49.89	50.68
3281	NYSE	AMT	Fri, Jun 17, 2011	50.47	50.67	50.17	50.20
3280	NYSE	AMT	Thu, Jun 16, 2011	50.73	50.74	49.97	50.12
3279	NYSE	AMT	Wed, Jun 15, 2011	50.28	51.24	50.26	50.72
3278	NYSE	AMT	Tue, Jun 14, 2011	50.51	50.91	50.45	50.71
3277	NYSE	AMT	Mon, Jun 13, 2011	49.99	50.78	49.90	50.09
3276	NYSE	AMT	Fri, Jun 10, 2011	49.87	50.52	49.87	50.00
3275	NYSE	AMT	Thu, Jun 9, 2011	50.33	50.48	49.19	49.85
3274	NYSE	AMT	Wed, Jun 8, 2011	51.18	51.48	50.11	50.15
3273	NYSE	AMT	Tue, Jun 7, 2011	51.83	52.09	51.27	51.29
3272	NYSE	AMT	Mon, Jun 6, 2011	51.59	52.52	51.44	51.77
3271	NYSE	AMT	Fri, Jun 3, 2011	50.45	52.67	50.25	51.21
3270	NYSE	AMT	Thu, Jun 2, 2011	54.25	54.82	54.13	54.38
3269	NYSE	AMT	Wed, Jun 1, 2011	55.46	55.52	54.09	54.13
3268	NYSE	AMT	Tue, May 31, 2011	55.50	55.51	54.65	55.48
3267	NYSE	AMT	Fri, May 27, 2011	55.32	55.38	54.65	54.91
3266	NYSE	AMT	Thu, May 26, 2011	54.17	55.26	54.01	55.22
3265	NYSE	AMT	Wed, May 25, 2011	53.93	54.82	53.53	54.30
3264	NYSE	AMT	Tue, May 24, 2011	53.19	54.65	53.19	54.14
3263	NYSE	AMT	Mon, May 23, 2011	53.17	53.56	52.69	53.15
3262	NYSE	AMT	Fri, May 20, 2011	52.32	54.00	51.90	53.64
3261	NYSE	AMT	Thu, May 19, 2011	52.36	52.57	51.89	52.08
3260	NYSE	AMT	Wed, May 18, 2011	52.32	52.41	52.03	52.16
3259	NYSE	AMT	Tue, May 17, 2011	52.45	52.50	51.86	52.20
3258	NYSE	AMT	Mon, May 16, 2011	52.77	52.99	52.43	52.50
3257	NYSE	AMT	Fri, May 13, 2011	53.18	53.40	52.50	52.94
3256	NYSE	AMT	Thu, May 12, 2011	53.38	53.51	53.08	53.31
3255	NYSE	AMT	Wed, May 11, 2011	53.59	53.94	53.08	53.52
3254	NYSE	AMT	Tue, May 10, 2011	53.13	53.75	52.90	53.69
3253	NYSE	AMT	Mon, May 9, 2011	52.40	53.43	52.40	53.07
3252	NYSE	AMT	Fri, May 6, 2011	53.31	53.74	52.12	52.41
3251	NYSE	AMT	Thu, May 5, 2011	51.45	53.44	51.23	52.96
3250	NYSE	AMT	Wed, May 4, 2011	52.49	52.81	51.38	51.74
3249	NYSE	AMT	Tue, May 3, 2011	52.16	53.28	52.15	52.52
3248	NYSE	AMT	Mon, May 2, 2011	52.51	52.54	51.38	51.54
3247	NYSE	AMT	Fri, Apr 29, 2011	52.39	52.66	51.98	52.31
3246	NYSE	AMT	Thu, Apr 28, 2011	52.72	53.14	52.31	52.38
3245	NYSE	AMT	Wed, Apr 27, 2011	51.95	52.94	51.80	52.87
3244	NYSE	AMT	Tue, Apr 26, 2011	51.09	51.82	50.76	51.79
3243	NYSE	AMT	Mon, Apr 25, 2011	51.03	51.35	50.98	51.05
3242	NYSE	AMT	Thu, Apr 21, 2011	51.36	51.56	51.17	51.31
3241	NYSE	AMT	Wed, Apr 20, 2011	50.00	51.15	49.99	51.05
3240	NYSE	AMT	Tue, Apr 19, 2011	49.62	49.91	49.08	49.52
3239	NYSE	AMT	Mon, Apr 18, 2011	50.04	50.06	49.41	49.56
3238	NYSE	AMT	Fri, Apr 15, 2011	50.27	50.80	50.08	50.58
3237	NYSE	AMT	Thu, Apr 14, 2011	50.22	50.25	49.56	50.18
3236	NYSE	AMT	Wed, Apr 13, 2011	49.74	50.47	49.62	50.36
3235	NYSE	AMT	Tue, Apr 12, 2011	50.06	50.16	49.56	49.63
3234	NYSE	AMT	Mon, Apr 11, 2011	50.37	50.72	50.03	50.13
3233	NYSE	AMT	Fri, Apr 8, 2011	50.97	51.05	50.11	50.28
3232	NYSE	AMT	Thu, Apr 7, 2011	50.80	50.99	50.38	50.77
3231	NYSE	AMT	Wed, Apr 6, 2011	50.82	51.10	50.55	50.90
3230	NYSE	AMT	Tue, Apr 5, 2011	51.78	51.83	50.62	50.74
3229	NYSE	AMT	Mon, Apr 4, 2011	52.41	52.53	51.90	51.97
3228	NYSE	AMT	Fri, Apr 1, 2011	51.98	52.75	51.95	52.33
3227	NYSE	AMT	Thu, Mar 31, 2011	51.62	52.00	51.29	51.82
3226	NYSE	AMT	Wed, Mar 30, 2011	50.74	51.79	50.71	51.74
3225	NYSE	AMT	Tue, Mar 29, 2011	49.86	50.59	49.46	50.51
3224	NYSE	AMT	Mon, Mar 28, 2011	50.37	50.47	49.64	50.00
3223	NYSE	AMT	Fri, Mar 25, 2011	49.06	49.73	48.87	49.64
3222	NYSE	AMT	Thu, Mar 24, 2011	49.95	50.71	48.98	49.07
3221	NYSE	AMT	Wed, Mar 23, 2011	48.60	49.88	48.43	49.47
3220	NYSE	AMT	Tue, Mar 22, 2011	47.04	48.76	46.97	48.72
3219	NYSE	AMT	Mon, Mar 21, 2011	46.65	47.41	45.85	46.61
3218	NYSE	AMT	Fri, Mar 18, 2011	51.74	51.81	50.37	50.62
3217	NYSE	AMT	Thu, Mar 17, 2011	51.02	51.24	50.52	51.04
3216	NYSE	AMT	Wed, Mar 16, 2011	50.04	51.22	50.04	50.44
3215	NYSE	AMT	Tue, Mar 15, 2011	49.20	50.18	49.00	50.02
3214	NYSE	AMT	Mon, Mar 14, 2011	50.42	50.51	49.57	50.22
3213	NYSE	AMT	Fri, Mar 11, 2011	50.45	50.90	50.40	50.81
3212	NYSE	AMT	Thu, Mar 10, 2011	51.58	51.58	50.57	50.78
3211	NYSE	AMT	Wed, Mar 9, 2011	52.11	52.39	51.67	52.19
3210	NYSE	AMT	Tue, Mar 8, 2011	52.22	52.56	50.88	52.12
3209	NYSE	AMT	Mon, Mar 7, 2011	53.11	53.72	53.06	53.08
3208	NYSE	AMT	Fri, Mar 4, 2011	53.26	53.33	52.65	53.07
3207	NYSE	AMT	Thu, Mar 3, 2011	52.68	53.45	52.66	53.33
3206	NYSE	AMT	Wed, Mar 2, 2011	52.71	53.12	51.82	52.28
3205	NYSE	AMT	Tue, Mar 1, 2011	53.99	54.12	52.70	52.72
3204	NYSE	AMT	Mon, Feb 28, 2011	53.86	54.00	53.41	53.96
3203	NYSE	AMT	Fri, Feb 25, 2011	52.99	53.80	52.63	53.76
3202	NYSE	AMT	Thu, Feb 24, 2011	52.00	52.94	51.85	52.85
3201	NYSE	AMT	Wed, Feb 23, 2011	53.00	53.76	51.32	51.85
3200	NYSE	AMT	Tue, Feb 22, 2011	53.81	54.59	52.75	52.98
3199	NYSE	AMT	Fri, Feb 18, 2011	54.76	54.91	53.51	54.26
3198	NYSE	AMT	Thu, Feb 17, 2011	55.58	55.78	54.44	54.65
3197	NYSE	AMT	Wed, Feb 16, 2011	56.06	56.48	55.43	55.62
3196	NYSE	AMT	Tue, Feb 15, 2011	55.93	56.21	55.50	55.81
3195	NYSE	AMT	Mon, Feb 14, 2011	56.63	56.84	55.87	56.01
3194	NYSE	AMT	Fri, Feb 11, 2011	54.90	56.75	54.78	56.73
3193	NYSE	AMT	Thu, Feb 10, 2011	54.43	55.08	54.26	55.00
3192	NYSE	AMT	Wed, Feb 9, 2011	54.30	54.74	54.14	54.59
3191	NYSE	AMT	Tue, Feb 8, 2011	53.66	54.30	53.66	54.28
3190	NYSE	AMT	Mon, Feb 7, 2011	53.96	54.19	53.53	53.66
3189	NYSE	AMT	Fri, Feb 4, 2011	52.74	53.80	52.71	53.59
3188	NYSE	AMT	Thu, Feb 3, 2011	51.76	52.78	51.61	52.68
3187	NYSE	AMT	Wed, Feb 2, 2011	51.61	52.11	51.61	51.91
3186	NYSE	AMT	Tue, Feb 1, 2011	51.08	51.90	51.05	51.78
3185	NYSE	AMT	Mon, Jan 31, 2011	51.27	51.54	50.73	50.86
3184	NYSE	AMT	Fri, Jan 28, 2011	51.96	52.48	51.17	51.32
3183	NYSE	AMT	Thu, Jan 27, 2011	52.05	52.16	51.56	52.00
3182	NYSE	AMT	Wed, Jan 26, 2011	51.78	52.24	51.40	51.94
3181	NYSE	AMT	Tue, Jan 25, 2011	50.86	51.84	50.26	51.37
3180	NYSE	AMT	Mon, Jan 24, 2011	50.47	51.01	50.34	51.01
3179	NYSE	AMT	Fri, Jan 21, 2011	50.64	50.97	50.38	50.52
3178	NYSE	AMT	Thu, Jan 20, 2011	49.05	50.53	48.94	50.32
3177	NYSE	AMT	Wed, Jan 19, 2011	49.20	49.37	48.78	49.18
3176	NYSE	AMT	Tue, Jan 18, 2011	49.92	50.22	49.33	49.49
3175	NYSE	AMT	Fri, Jan 14, 2011	50.58	50.83	49.77	49.85
3174	NYSE	AMT	Thu, Jan 13, 2011	50.87	51.56	50.62	50.75
3173	NYSE	AMT	Wed, Jan 12, 2011	50.67	50.84	50.52	50.70
3172	NYSE	AMT	Tue, Jan 11, 2011	50.55	50.80	50.22	50.47
3171	NYSE	AMT	Mon, Jan 10, 2011	50.26	50.68	50.07	50.41
3170	NYSE	AMT	Fri, Jan 7, 2011	50.96	51.09	50.42	50.50
3169	NYSE	AMT	Thu, Jan 6, 2011	50.79	51.18	50.48	50.62
3168	NYSE	AMT	Wed, Jan 5, 2011	51.22	51.40	50.74	50.76
3167	NYSE	AMT	Tue, Jan 4, 2011	51.63	52.19	51.35	51.47
3166	NYSE	AMT	Mon, Jan 3, 2011	51.91	52.15	51.46	51.63
3165	NYSE	AMT	Fri, Dec 31, 2010	51.48	51.73	51.25	51.64
3164	NYSE	AMT	Thu, Dec 30, 2010	51.08	51.54	51.04	51.47
3163	NYSE	AMT	Wed, Dec 29, 2010	50.99	51.28	50.61	51.18
3162	NYSE	AMT	Tue, Dec 28, 2010	50.87	51.05	50.67	50.93
3161	NYSE	AMT	Mon, Dec 27, 2010	50.73	50.90	50.42	50.84
3160	NYSE	AMT	Thu, Dec 23, 2010	50.63	50.79	50.40	50.53
3159	NYSE	AMT	Wed, Dec 22, 2010	50.83	51.00	50.62	50.79
3158	NYSE	AMT	Tue, Dec 21, 2010	51.11	51.26	50.59	50.72
3157	NYSE	AMT	Mon, Dec 20, 2010	49.77	51.18	49.75	51.05
3156	NYSE	AMT	Fri, Dec 17, 2010	49.94	49.94	49.51	49.61
3155	NYSE	AMT	Thu, Dec 16, 2010	50.11	50.18	48.83	49.99
3154	NYSE	AMT	Wed, Dec 15, 2010	50.39	50.55	50.05	50.13
3153	NYSE	AMT	Tue, Dec 14, 2010	50.16	50.77	50.11	50.44
3152	NYSE	AMT	Mon, Dec 13, 2010	50.64	50.83	50.01	50.01
3151	NYSE	AMT	Fri, Dec 10, 2010	51.00	51.00	50.41	50.46
3150	NYSE	AMT	Thu, Dec 9, 2010	51.35	51.35	50.37	50.85
3149	NYSE	AMT	Wed, Dec 8, 2010	51.70	51.99	50.80	51.07
3148	NYSE	AMT	Tue, Dec 7, 2010	52.25	52.37	51.64	51.76
3147	NYSE	AMT	Mon, Dec 6, 2010	51.56	51.85	51.21	51.77
3146	NYSE	AMT	Fri, Dec 3, 2010	51.72	52.48	51.38	51.58
3145	NYSE	AMT	Thu, Dec 2, 2010	51.50	52.13	51.25	51.81
3144	NYSE	AMT	Wed, Dec 1, 2010	51.49	51.49	51.01	51.03
3143	NYSE	AMT	Tue, Nov 30, 2010	50.35	51.00	50.15	50.57
3142	NYSE	AMT	Mon, Nov 29, 2010	51.52	51.54	50.50	50.82
3141	NYSE	AMT	Fri, Nov 26, 2010	51.60	52.10	51.51	51.77
3140	NYSE	AMT	Wed, Nov 24, 2010	51.38	52.14	51.16	52.04
3139	NYSE	AMT	Tue, Nov 23, 2010	51.13	51.56	50.77	51.15
3138	NYSE	AMT	Mon, Nov 22, 2010	51.72	51.94	51.11	51.83
3137	NYSE	AMT	Fri, Nov 19, 2010	51.52	52.16	51.14	51.94
3136	NYSE	AMT	Thu, Nov 18, 2010	51.53	51.86	51.41	51.59
3135	NYSE	AMT	Wed, Nov 17, 2010	50.59	51.21	50.50	51.04
3134	NYSE	AMT	Tue, Nov 16, 2010	51.12	51.18	50.36	50.54
3133	NYSE	AMT	Mon, Nov 15, 2010	52.40	52.49	51.30	51.46
3132	NYSE	AMT	Fri, Nov 12, 2010	52.87	53.01	52.10	52.36
3131	NYSE	AMT	Thu, Nov 11, 2010	52.90	53.22	52.62	53.14
3130	NYSE	AMT	Wed, Nov 10, 2010	52.30	53.52	52.25	53.11
3129	NYSE	AMT	Tue, Nov 9, 2010	52.90	53.08	52.07	52.19
3128	NYSE	AMT	Mon, Nov 8, 2010	51.94	52.42	51.55	52.37
3127	NYSE	AMT	Fri, Nov 5, 2010	52.08	52.49	50.00	51.92
3126	NYSE	AMT	Thu, Nov 4, 2010	52.55	52.61	51.96	52.41
3125	NYSE	AMT	Wed, Nov 3, 2010	52.08	52.18	51.50	52.13
3124	NYSE	AMT	Tue, Nov 2, 2010	52.18	52.25	51.60	51.88
3123	NYSE	AMT	Mon, Nov 1, 2010	51.79	51.85	51.34	51.79
3122	NYSE	AMT	Fri, Oct 29, 2010	51.53	51.88	51.16	51.61
3121	NYSE	AMT	Thu, Oct 28, 2010	50.93	51.91	50.93	51.74
3120	NYSE	AMT	Wed, Oct 27, 2010	50.55	50.83	50.17	50.70
3119	NYSE	AMT	Tue, Oct 26, 2010	50.57	50.98	50.29	50.84
3118	NYSE	AMT	Mon, Oct 25, 2010	50.50	51.03	50.44	50.81
3117	NYSE	AMT	Fri, Oct 22, 2010	50.11	50.35	49.90	50.22
3116	NYSE	AMT	Thu, Oct 21, 2010	50.81	50.81	49.40	50.02
3115	NYSE	AMT	Wed, Oct 20, 2010	49.95	50.84	49.82	50.45
3114	NYSE	AMT	Tue, Oct 19, 2010	50.06	50.35	49.47	49.79
3113	NYSE	AMT	Mon, Oct 18, 2010	50.74	50.87	50.28	50.49
3112	NYSE	AMT	Fri, Oct 15, 2010	51.79	51.87	50.38	50.81
3111	NYSE	AMT	Thu, Oct 14, 2010	50.73	51.57	50.73	51.38
3110	NYSE	AMT	Wed, Oct 13, 2010	50.92	51.17	50.65	50.76
3109	NYSE	AMT	Tue, Oct 12, 2010	49.80	50.85	49.38	50.62
3108	NYSE	AMT	Mon, Oct 11, 2010	50.36	50.46	49.86	50.01
3107	NYSE	AMT	Fri, Oct 8, 2010	50.53	50.56	50.13	50.37
3106	NYSE	AMT	Thu, Oct 7, 2010	51.03	51.63	50.31	50.41
3105	NYSE	AMT	Wed, Oct 6, 2010	51.94	52.05	50.31	50.75
3104	NYSE	AMT	Tue, Oct 5, 2010	51.43	52.34	51.39	51.88
3103	NYSE	AMT	Mon, Oct 4, 2010	51.59	51.84	50.86	51.06
3102	NYSE	AMT	Fri, Oct 1, 2010	51.45	51.73	51.15	51.62
3101	NYSE	AMT	Thu, Sep 30, 2010	52.10	52.32	51.24	51.26
3100	NYSE	AMT	Wed, Sep 29, 2010	51.81	52.20	51.55	51.79
3099	NYSE	AMT	Tue, Sep 28, 2010	51.85	52.22	51.21	52.11
3098	NYSE	AMT	Mon, Sep 27, 2010	51.63	52.09	51.21	51.82
3097	NYSE	AMT	Fri, Sep 24, 2010	51.12	51.76	50.84	51.69
3096	NYSE	AMT	Thu, Sep 23, 2010	50.04	50.85	49.84	50.58
3095	NYSE	AMT	Wed, Sep 22, 2010	50.51	50.88	50.23	50.50
3094	NYSE	AMT	Tue, Sep 21, 2010	50.10	51.02	49.93	50.48
3093	NYSE	AMT	Mon, Sep 20, 2010	49.50	50.18	49.31	50.07
3092	NYSE	AMT	Fri, Sep 17, 2010	48.73	49.29	48.62	49.27
3091	NYSE	AMT	Thu, Sep 16, 2010	48.84	49.05	48.35	48.36
3090	NYSE	AMT	Wed, Sep 15, 2010	48.67	49.18	48.38	48.88
3089	NYSE	AMT	Tue, Sep 14, 2010	48.88	49.22	48.65	48.73
3088	NYSE	AMT	Mon, Sep 13, 2010	49.36	49.55	48.99	49.00
3087	NYSE	AMT	Fri, Sep 10, 2010	49.11	49.28	48.65	49.07
3086	NYSE	AMT	Thu, Sep 9, 2010	49.90	49.95	48.71	49.09
3085	NYSE	AMT	Wed, Sep 8, 2010	48.41	49.62	48.25	49.36
3084	NYSE	AMT	Tue, Sep 7, 2010	48.20	48.52	47.73	48.37
3083	NYSE	AMT	Fri, Sep 3, 2010	48.17	48.35	47.64	48.22
3082	NYSE	AMT	Thu, Sep 2, 2010	47.22	47.85	47.22	47.84
3081	NYSE	AMT	Wed, Sep 1, 2010	47.32	47.60	47.04	47.25
3080	NYSE	AMT	Tue, Aug 31, 2010	46.12	47.04	46.08	46.86
3079	NYSE	AMT	Mon, Aug 30, 2010	47.20	47.34	46.46	46.46
3078	NYSE	AMT	Fri, Aug 27, 2010	47.46	47.67	46.54	47.36
3077	NYSE	AMT	Thu, Aug 26, 2010	47.25	47.86	46.95	47.10
3076	NYSE	AMT	Wed, Aug 25, 2010	45.79	47.26	45.78	47.16
3075	NYSE	AMT	Tue, Aug 24, 2010	46.36	46.76	46.02	46.22
3074	NYSE	AMT	Mon, Aug 23, 2010	47.46	47.72	46.91	46.94
3073	NYSE	AMT	Fri, Aug 20, 2010	47.51	47.76	46.74	47.43
3072	NYSE	AMT	Thu, Aug 19, 2010	47.80	47.98	47.16	47.49
3071	NYSE	AMT	Wed, Aug 18, 2010	47.47	48.33	47.01	48.02
3070	NYSE	AMT	Tue, Aug 17, 2010	46.25	47.46	46.00	47.41
3069	NYSE	AMT	Mon, Aug 16, 2010	45.41	46.06	45.14	46.04
3068	NYSE	AMT	Fri, Aug 13, 2010	45.80	46.06	45.53	45.76
3067	NYSE	AMT	Thu, Aug 12, 2010	44.51	46.11	44.27	45.89
3066	NYSE	AMT	Wed, Aug 11, 2010	45.90	45.91	45.17	45.22
3065	NYSE	AMT	Tue, Aug 10, 2010	46.45	46.92	46.07	46.67
3064	NYSE	AMT	Mon, Aug 9, 2010	46.99	47.27	46.52	46.75
3063	NYSE	AMT	Fri, Aug 6, 2010	46.66	47.42	46.13	46.75
3062	NYSE	AMT	Thu, Aug 5, 2010	46.77	47.06	46.42	46.96
3061	NYSE	AMT	Wed, Aug 4, 2010	46.45	47.04	46.40	46.94
3060	NYSE	AMT	Tue, Aug 3, 2010	46.61	46.81	45.96	46.46
3059	NYSE	AMT	Mon, Aug 2, 2010	46.81	47.09	46.10	46.69
3058	NYSE	AMT	Fri, Jul 30, 2010	45.07	46.41	44.73	46.24
3057	NYSE	AMT	Thu, Jul 29, 2010	45.93	46.28	45.33	45.53
3056	NYSE	AMT	Wed, Jul 28, 2010	45.52	46.16	45.41	45.71
3055	NYSE	AMT	Tue, Jul 27, 2010	46.56	46.61	45.25	45.61
3054	NYSE	AMT	Mon, Jul 26, 2010	46.92	46.92	45.97	46.30
3053	NYSE	AMT	Fri, Jul 23, 2010	46.36	46.77	45.72	46.77
3052	NYSE	AMT	Thu, Jul 22, 2010	46.14	46.50	45.84	46.39
3051	NYSE	AMT	Wed, Jul 21, 2010	46.73	46.75	45.19	45.62
3050	NYSE	AMT	Tue, Jul 20, 2010	44.63	46.75	44.62	46.58
3049	NYSE	AMT	Mon, Jul 19, 2010	44.30	44.36	43.74	44.13
3048	NYSE	AMT	Fri, Jul 16, 2010	45.30	45.43	44.02	44.19
3047	NYSE	AMT	Thu, Jul 15, 2010	45.64	45.88	45.07	45.55
3046	NYSE	AMT	Wed, Jul 14, 2010	45.85	45.94	45.25	45.78
3045	NYSE	AMT	Tue, Jul 13, 2010	45.83	45.97	45.24	45.60
3044	NYSE	AMT	Mon, Jul 12, 2010	45.73	45.95	45.08	45.32
3043	NYSE	AMT	Fri, Jul 9, 2010	46.31	46.82	45.81	46.01
3042	NYSE	AMT	Thu, Jul 8, 2010	47.14	47.21	45.99	46.39
3041	NYSE	AMT	Wed, Jul 7, 2010	45.43	46.91	45.18	46.88
3040	NYSE	AMT	Tue, Jul 6, 2010	44.34	45.35	44.10	45.11
3039	NYSE	AMT	Fri, Jul 2, 2010	44.29	44.42	43.37	43.70
3038	NYSE	AMT	Thu, Jul 1, 2010	44.33	44.78	43.26	44.09
3037	NYSE	AMT	Wed, Jun 30, 2010	44.43	45.22	44.23	44.50
3036	NYSE	AMT	Tue, Jun 29, 2010	44.84	44.92	44.13	44.51
3035	NYSE	AMT	Mon, Jun 28, 2010	44.20	45.72	44.19	45.33
3034	NYSE	AMT	Fri, Jun 25, 2010	43.69	44.45	43.51	43.98
3033	NYSE	AMT	Thu, Jun 24, 2010	44.52	44.75	43.50	43.54
3032	NYSE	AMT	Wed, Jun 23, 2010	44.41	45.20	43.85	44.71
3031	NYSE	AMT	Tue, Jun 22, 2010	45.15	45.46	44.29	44.37
3030	NYSE	AMT	Mon, Jun 21, 2010	45.61	46.21	44.91	45.12
3029	NYSE	AMT	Fri, Jun 18, 2010	45.01	45.30	44.87	45.07
3028	NYSE	AMT	Thu, Jun 17, 2010	44.86	45.00	44.51	44.97
3027	NYSE	AMT	Wed, Jun 16, 2010	44.00	44.95	43.95	44.70
3026	NYSE	AMT	Tue, Jun 15, 2010	43.88	44.46	43.77	44.39
3025	NYSE	AMT	Mon, Jun 14, 2010	44.32	44.98	43.57	43.67
3024	NYSE	AMT	Fri, Jun 11, 2010	42.72	44.36	42.72	44.22
3023	NYSE	AMT	Thu, Jun 10, 2010	42.49	43.20	42.36	43.19
3022	NYSE	AMT	Wed, Jun 9, 2010	42.39	42.94	41.81	41.97
3021	NYSE	AMT	Tue, Jun 8, 2010	42.02	42.62	41.59	42.25
3020	NYSE	AMT	Mon, Jun 7, 2010	41.75	42.47	41.48	41.90
3019	NYSE	AMT	Fri, Jun 4, 2010	41.67	42.31	41.26	41.51
3018	NYSE	AMT	Thu, Jun 3, 2010	41.59	42.60	41.57	42.48
3017	NYSE	AMT	Wed, Jun 2, 2010	40.14	41.51	40.14	41.45
3016	NYSE	AMT	Tue, Jun 1, 2010	40.31	40.96	39.82	39.84
3015	NYSE	AMT	Fri, May 28, 2010	40.74	41.26	40.33	40.53
3014	NYSE	AMT	Thu, May 27, 2010	40.30	41.02	40.02	40.99
3013	NYSE	AMT	Wed, May 26, 2010	39.82	40.51	39.60	39.75
3012	NYSE	AMT	Tue, May 25, 2010	38.82	39.68	38.40	39.63
3011	NYSE	AMT	Mon, May 24, 2010	40.18	40.54	39.48	39.51
3010	NYSE	AMT	Fri, May 21, 2010	38.10	40.38	38.09	40.38
3009	NYSE	AMT	Thu, May 20, 2010	39.77	39.80	38.77	39.05
3008	NYSE	AMT	Wed, May 19, 2010	40.93	41.02	39.86	40.49
3007	NYSE	AMT	Tue, May 18, 2010	41.77	42.20	40.97	41.13
3006	NYSE	AMT	Mon, May 17, 2010	41.23	41.62	40.88	41.52
3005	NYSE	AMT	Fri, May 14, 2010	41.51	41.64	40.90	41.18
3004	NYSE	AMT	Thu, May 13, 2010	41.71	42.04	41.58	41.75
3003	NYSE	AMT	Wed, May 12, 2010	41.18	41.81	41.07	41.72
3002	NYSE	AMT	Tue, May 11, 2010	41.15	41.64	40.65	40.97
3001	NYSE	AMT	Mon, May 10, 2010	40.35	41.22	39.85	40.86
3000	NYSE	AMT	Fri, May 7, 2010	39.78	40.27	38.31	38.86
2999	NYSE	AMT	Thu, May 6, 2010	40.75	41.17	38.10	40.03
2998	NYSE	AMT	Wed, May 5, 2010	40.52	41.17	40.51	40.88
2997	NYSE	AMT	Tue, May 4, 2010	40.92	41.41	40.00	41.01
2996	NYSE	AMT	Mon, May 3, 2010	41.22	41.54	40.93	41.28
2995	NYSE	AMT	Fri, Apr 30, 2010	41.19	41.85	40.81	40.81
2994	NYSE	AMT	Thu, Apr 29, 2010	40.94	41.40	40.80	41.05
2993	NYSE	AMT	Wed, Apr 28, 2010	41.31	41.47	40.55	40.79
2992	NYSE	AMT	Tue, Apr 27, 2010	41.65	41.75	41.09	41.14
2991	NYSE	AMT	Mon, Apr 26, 2010	42.38	42.49	41.78	41.86
2990	NYSE	AMT	Fri, Apr 23, 2010	42.15	42.41	41.75	42.37
2989	NYSE	AMT	Thu, Apr 22, 2010	41.63	42.22	41.44	42.17
2988	NYSE	AMT	Wed, Apr 21, 2010	42.37	42.37	41.80	42.02
2987	NYSE	AMT	Tue, Apr 20, 2010	41.84	42.32	41.67	42.18
2986	NYSE	AMT	Mon, Apr 19, 2010	41.85	42.08	41.21	41.54
2985	NYSE	AMT	Fri, Apr 16, 2010	41.91	42.19	41.20	41.97
2984	NYSE	AMT	Thu, Apr 15, 2010	41.99	42.23	41.63	42.03
2983	NYSE	AMT	Wed, Apr 14, 2010	42.11	42.28	41.60	42.11
2982	NYSE	AMT	Tue, Apr 13, 2010	42.24	42.29	41.62	42.15
2981	NYSE	AMT	Mon, Apr 12, 2010	42.75	42.98	42.20	42.35
2980	NYSE	AMT	Fri, Apr 9, 2010	42.07	42.78	42.02	42.62
2979	NYSE	AMT	Thu, Apr 8, 2010	42.05	42.07	41.52	42.03
2978	NYSE	AMT	Wed, Apr 7, 2010	42.67	42.67	41.60	41.83
2977	NYSE	AMT	Tue, Apr 6, 2010	43.19	43.19	42.76	42.81
2976	NYSE	AMT	Mon, Apr 5, 2010	42.77	43.44	42.69	43.32
2975	NYSE	AMT	Thu, Apr 1, 2010	42.91	43.29	42.37	42.70
2974	NYSE	AMT	Wed, Mar 31, 2010	42.60	43.13	42.41	42.61
2973	NYSE	AMT	Tue, Mar 30, 2010	42.56	42.87	42.50	42.78
2972	NYSE	AMT	Mon, Mar 29, 2010	41.89	43.00	41.89	42.77
2971	NYSE	AMT	Fri, Mar 26, 2010	42.57	42.81	41.36	41.65
2970	NYSE	AMT	Thu, Mar 25, 2010	44.55	44.62	42.33	42.46
2969	NYSE	AMT	Wed, Mar 24, 2010	44.56	44.85	43.95	44.47
2968	NYSE	AMT	Tue, Mar 23, 2010	44.30	44.68	44.20	44.57
2967	NYSE	AMT	Mon, Mar 22, 2010	43.97	44.46	43.81	44.25
2966	NYSE	AMT	Fri, Mar 19, 2010	43.99	44.42	43.99	44.29
2965	NYSE	AMT	Thu, Mar 18, 2010	44.25	44.50	43.74	44.01
2964	NYSE	AMT	Wed, Mar 17, 2010	44.27	44.29	43.96	44.25
2963	NYSE	AMT	Tue, Mar 16, 2010	43.31	44.44	43.30	44.26
2962	NYSE	AMT	Mon, Mar 15, 2010	43.12	43.57	42.93	43.34
2961	NYSE	AMT	Fri, Mar 12, 2010	43.54	43.80	43.33	43.38
2960	NYSE	AMT	Thu, Mar 11, 2010	43.00	43.50	42.80	43.50
2959	NYSE	AMT	Wed, Mar 10, 2010	42.86	43.25	42.74	43.11
2958	NYSE	AMT	Tue, Mar 9, 2010	42.22	43.27	42.13	42.89
2957	NYSE	AMT	Mon, Mar 8, 2010	43.25	43.45	42.38	42.45
2956	NYSE	AMT	Fri, Mar 5, 2010	43.17	43.55	43.05	43.41
2955	NYSE	AMT	Thu, Mar 4, 2010	43.12	43.15	42.53	42.96
2954	NYSE	AMT	Wed, Mar 3, 2010	42.81	43.43	42.57	42.98
2953	NYSE	AMT	Tue, Mar 2, 2010	43.07	43.30	42.70	42.78
2952	NYSE	AMT	Mon, Mar 1, 2010	42.78	43.31	42.77	42.93
2951	NYSE	AMT	Fri, Feb 26, 2010	42.81	42.96	42.17	42.66
2950	NYSE	AMT	Thu, Feb 25, 2010	42.34	42.92	41.80	42.80
2949	NYSE	AMT	Wed, Feb 24, 2010	42.87	43.10	41.65	42.62
2948	NYSE	AMT	Tue, Feb 23, 2010	43.71	43.71	42.48	42.81
2947	NYSE	AMT	Mon, Feb 22, 2010	44.08	44.08	43.35	43.78
2946	NYSE	AMT	Fri, Feb 19, 2010	43.25	44.28	43.11	43.92
2945	NYSE	AMT	Thu, Feb 18, 2010	43.62	43.83	43.20	43.39
2944	NYSE	AMT	Wed, Feb 17, 2010	43.50	43.81	43.32	43.71
2943	NYSE	AMT	Tue, Feb 16, 2010	42.92	43.41	42.92	43.36
2942	NYSE	AMT	Fri, Feb 12, 2010	42.26	42.88	42.03	42.62
2941	NYSE	AMT	Thu, Feb 11, 2010	41.60	42.76	41.26	42.52
2940	NYSE	AMT	Wed, Feb 10, 2010	41.50	41.92	41.25	41.59
2939	NYSE	AMT	Tue, Feb 9, 2010	41.28	41.63	40.83	41.45
2938	NYSE	AMT	Mon, Feb 8, 2010	40.03	41.18	40.00	40.67
2937	NYSE	AMT	Fri, Feb 5, 2010	40.96	41.06	39.46	40.10
2936	NYSE	AMT	Thu, Feb 4, 2010	42.63	42.63	41.00	41.02
2935	NYSE	AMT	Wed, Feb 3, 2010	42.95	43.37	42.66	42.79
2934	NYSE	AMT	Tue, Feb 2, 2010	43.07	43.09	42.28	43.03
2933	NYSE	AMT	Mon, Feb 1, 2010	42.95	43.15	42.28	43.08
2932	NYSE	AMT	Fri, Jan 29, 2010	42.39	42.81	42.24	42.45
2931	NYSE	AMT	Thu, Jan 28, 2010	42.74	43.31	41.87	42.32
2930	NYSE	AMT	Wed, Jan 27, 2010	42.58	42.81	41.81	42.66
2929	NYSE	AMT	Tue, Jan 26, 2010	43.17	43.17	42.15	42.54
2928	NYSE	AMT	Mon, Jan 25, 2010	42.56	43.50	42.56	43.20
2927	NYSE	AMT	Fri, Jan 22, 2010	43.83	44.59	42.07	42.18
2926	NYSE	AMT	Thu, Jan 21, 2010	44.42	44.50	43.78	43.98
2925	NYSE	AMT	Wed, Jan 20, 2010	44.02	44.43	43.78	44.33
2924	NYSE	AMT	Tue, Jan 19, 2010	44.06	44.38	43.77	44.19
2923	NYSE	AMT	Fri, Jan 15, 2010	44.49	45.00	43.80	44.00
2922	NYSE	AMT	Thu, Jan 14, 2010	44.35	44.66	44.04	44.61
2921	NYSE	AMT	Wed, Jan 13, 2010	43.61	44.47	43.61	44.36
2920	NYSE	AMT	Tue, Jan 12, 2010	43.75	43.94	43.01	43.44
2919	NYSE	AMT	Mon, Jan 11, 2010	44.87	44.90	43.66	43.98
2918	NYSE	AMT	Fri, Jan 8, 2010	44.38	44.57	44.01	44.38
2917	NYSE	AMT	Thu, Jan 7, 2010	44.43	44.57	44.01	44.29
2916	NYSE	AMT	Wed, Jan 6, 2010	44.24	44.56	43.77	44.41
2915	NYSE	AMT	Tue, Jan 5, 2010	43.50	44.25	43.40	44.18
2914	NYSE	AMT	Mon, Jan 4, 2010	43.49	43.89	43.28	43.46
2913	NYSE	AMT	Thu, Dec 31, 2009	43.35	43.84	43.10	43.21
2912	NYSE	AMT	Wed, Dec 30, 2009	43.10	43.40	42.88	43.31
2911	NYSE	AMT	Tue, Dec 29, 2009	43.73	43.73	43.14	43.18
2910	NYSE	AMT	Mon, Dec 28, 2009	43.59	43.71	43.38	43.47
2909	NYSE	AMT	Thu, Dec 24, 2009	43.18	43.55	43.07	43.42
2908	NYSE	AMT	Wed, Dec 23, 2009	43.28	43.41	42.51	42.94
2907	NYSE	AMT	Tue, Dec 22, 2009	42.85	43.04	42.51	43.04
2906	NYSE	AMT	Mon, Dec 21, 2009	42.77	43.00	42.43	42.66
2905	NYSE	AMT	Fri, Dec 18, 2009	41.78	42.16	41.64	42.12
2904	NYSE	AMT	Thu, Dec 17, 2009	41.50	42.07	41.30	41.66
2903	NYSE	AMT	Wed, Dec 16, 2009	41.23	41.85	41.20	41.58
2902	NYSE	AMT	Tue, Dec 15, 2009	40.60	41.36	40.51	40.95
2901	NYSE	AMT	Mon, Dec 14, 2009	40.48	40.99	40.28	40.82
2900	NYSE	AMT	Fri, Dec 11, 2009	40.34	40.35	39.93	40.04
2899	NYSE	AMT	Thu, Dec 10, 2009	39.57	40.55	39.57	40.10
2898	NYSE	AMT	Wed, Dec 9, 2009	39.27	39.41	38.93	39.37
2897	NYSE	AMT	Tue, Dec 8, 2009	40.06	40.14	39.06	39.17
2896	NYSE	AMT	Mon, Dec 7, 2009	41.13	41.13	40.19	40.32
2895	NYSE	AMT	Fri, Dec 4, 2009	41.60	42.13	40.75	41.00
2894	NYSE	AMT	Thu, Dec 3, 2009	41.71	41.90	40.98	40.99
2893	NYSE	AMT	Wed, Dec 2, 2009	41.55	42.42	41.36	41.54
2892	NYSE	AMT	Tue, Dec 1, 2009	41.11	41.86	40.92	41.67
2891	NYSE	AMT	Mon, Nov 30, 2009	40.96	40.97	40.43	40.92
2890	NYSE	AMT	Fri, Nov 27, 2009	40.19	41.25	40.05	40.88
2889	NYSE	AMT	Wed, Nov 25, 2009	40.89	41.30	40.70	41.25
2888	NYSE	AMT	Tue, Nov 24, 2009	40.75	40.97	40.42	40.81
2887	NYSE	AMT	Mon, Nov 23, 2009	41.21	41.78	40.59	40.80
2886	NYSE	AMT	Fri, Nov 20, 2009	40.11	40.79	39.76	40.64
2885	NYSE	AMT	Thu, Nov 19, 2009	40.74	40.75	39.90	40.42
2884	NYSE	AMT	Wed, Nov 18, 2009	41.20	41.30	40.71	40.94
2883	NYSE	AMT	Tue, Nov 17, 2009	40.34	41.23	40.11	41.14
2882	NYSE	AMT	Mon, Nov 16, 2009	39.93	40.54	39.73	40.52
2881	NYSE	AMT	Fri, Nov 13, 2009	39.38	39.92	39.15	39.77
2880	NYSE	AMT	Thu, Nov 12, 2009	40.10	40.10	39.25	39.42
2879	NYSE	AMT	Wed, Nov 11, 2009	39.88	40.10	39.37	39.99
2878	NYSE	AMT	Tue, Nov 10, 2009	39.54	40.04	39.39	39.66
2877	NYSE	AMT	Mon, Nov 9, 2009	39.11	39.81	39.11	39.72
2876	NYSE	AMT	Fri, Nov 6, 2009	38.70	38.87	38.40	38.76
2875	NYSE	AMT	Thu, Nov 5, 2009	38.75	39.23	38.46	38.70
2874	NYSE	AMT	Wed, Nov 4, 2009	38.25	39.25	37.68	38.35
2873	NYSE	AMT	Tue, Nov 3, 2009	36.74	38.51	36.15	38.42
2872	NYSE	AMT	Mon, Nov 2, 2009	37.12	37.72	36.55	37.13
2871	NYSE	AMT	Fri, Oct 30, 2009	38.14	38.23	36.79	36.82
2870	NYSE	AMT	Thu, Oct 29, 2009	37.53	38.31	37.48	38.24
2869	NYSE	AMT	Wed, Oct 28, 2009	37.61	37.78	36.88	37.28
2868	NYSE	AMT	Tue, Oct 27, 2009	38.02	38.50	37.75	37.76
2867	NYSE	AMT	Mon, Oct 26, 2009	38.45	39.30	37.98	38.13
2866	NYSE	AMT	Fri, Oct 23, 2009	39.40	39.49	38.33	38.46
2865	NYSE	AMT	Thu, Oct 22, 2009	38.96	39.41	38.68	39.06
2864	NYSE	AMT	Wed, Oct 21, 2009	39.57	40.45	38.89	38.95
2863	NYSE	AMT	Tue, Oct 20, 2009	40.44	40.54	38.95	39.63
2862	NYSE	AMT	Mon, Oct 19, 2009	39.94	40.32	39.45	40.08
2861	NYSE	AMT	Fri, Oct 16, 2009	39.88	39.88	39.31	39.45
2860	NYSE	AMT	Thu, Oct 15, 2009	38.00	40.20	38.00	40.04
2859	NYSE	AMT	Wed, Oct 14, 2009	37.65	38.15	37.33	38.12
2858	NYSE	AMT	Tue, Oct 13, 2009	37.64	37.75	37.11	37.17
2857	NYSE	AMT	Mon, Oct 12, 2009	36.73	37.75	36.73	37.73
2856	NYSE	AMT	Fri, Oct 9, 2009	36.44	36.78	36.41	36.68
2855	NYSE	AMT	Thu, Oct 8, 2009	37.05	37.27	36.40	36.61
2854	NYSE	AMT	Wed, Oct 7, 2009	37.24	37.24	36.70	36.91
2853	NYSE	AMT	Tue, Oct 6, 2009	36.50	37.37	36.46	37.25
2852	NYSE	AMT	Mon, Oct 5, 2009	35.78	36.49	35.67	36.44
2851	NYSE	AMT	Fri, Oct 2, 2009	35.09	36.13	35.03	35.65
2850	NYSE	AMT	Thu, Oct 1, 2009	35.55	35.95	35.23	35.38
2849	NYSE	AMT	Wed, Sep 30, 2009	36.68	36.83	35.93	36.40
2848	NYSE	AMT	Tue, Sep 29, 2009	36.86	36.95	36.29	36.39
2847	NYSE	AMT	Mon, Sep 28, 2009	36.57	36.97	36.40	36.85
2846	NYSE	AMT	Fri, Sep 25, 2009	36.18	36.63	35.88	36.39
2845	NYSE	AMT	Thu, Sep 24, 2009	37.33	37.56	36.31	36.40
2844	NYSE	AMT	Wed, Sep 23, 2009	37.55	37.66	36.90	37.20
2843	NYSE	AMT	Tue, Sep 22, 2009	37.67	37.70	37.25	37.32
2842	NYSE	AMT	Mon, Sep 21, 2009	37.31	37.59	36.98	37.37
2841	NYSE	AMT	Fri, Sep 18, 2009	36.94	37.71	36.74	37.63
2840	NYSE	AMT	Thu, Sep 17, 2009	35.71	36.69	35.67	36.69
2839	NYSE	AMT	Wed, Sep 16, 2009	36.21	36.27	35.17	35.78
2838	NYSE	AMT	Tue, Sep 15, 2009	34.86	35.59	34.53	35.45
2837	NYSE	AMT	Mon, Sep 14, 2009	34.51	35.27	34.03	34.80
2836	NYSE	AMT	Fri, Sep 11, 2009	35.18	35.65	34.93	35.43
2835	NYSE	AMT	Thu, Sep 10, 2009	34.31	34.96	34.14	34.96
2834	NYSE	AMT	Wed, Sep 9, 2009	34.24	34.41	33.89	34.27
2833	NYSE	AMT	Tue, Sep 8, 2009	33.69	34.32	33.49	34.28
2832	NYSE	AMT	Fri, Sep 4, 2009	32.03	33.55	32.03	33.38
2831	NYSE	AMT	Thu, Sep 3, 2009	31.20	32.03	31.11	31.99
2830	NYSE	AMT	Wed, Sep 2, 2009	31.04	31.32	30.85	30.98
2829	NYSE	AMT	Tue, Sep 1, 2009	31.66	31.89	31.02	31.09
2828	NYSE	AMT	Mon, Aug 31, 2009	31.84	32.13	31.51	31.65
2827	NYSE	AMT	Fri, Aug 28, 2009	32.60	32.60	31.93	32.11
2826	NYSE	AMT	Thu, Aug 27, 2009	32.60	32.62	32.00	32.24
2825	NYSE	AMT	Wed, Aug 26, 2009	32.48	32.68	32.12	32.45
2824	NYSE	AMT	Tue, Aug 25, 2009	33.02	33.20	32.48	32.52
2823	NYSE	AMT	Mon, Aug 24, 2009	33.19	33.25	32.69	32.79
2822	NYSE	AMT	Fri, Aug 21, 2009	33.19	33.47	32.85	33.12
2821	NYSE	AMT	Thu, Aug 20, 2009	32.30	33.05	32.26	33.03
2820	NYSE	AMT	Wed, Aug 19, 2009	32.02	32.47	31.90	32.36
2819	NYSE	AMT	Tue, Aug 18, 2009	31.83	32.48	31.58	32.45
2818	NYSE	AMT	Mon, Aug 17, 2009	31.71	32.11	31.51	31.72
2817	NYSE	AMT	Fri, Aug 14, 2009	32.39	32.46	31.90	32.13
2816	NYSE	AMT	Thu, Aug 13, 2009	32.19	32.93	32.10	32.52
2815	NYSE	AMT	Wed, Aug 12, 2009	32.11	32.74	32.11	32.26
2814	NYSE	AMT	Tue, Aug 11, 2009	32.24	32.48	32.06	32.26
2813	NYSE	AMT	Mon, Aug 10, 2009	32.30	32.52	32.16	32.37
2812	NYSE	AMT	Fri, Aug 7, 2009	33.22	33.22	31.78	32.27
2811	NYSE	AMT	Thu, Aug 6, 2009	33.55	33.83	32.69	32.78
2810	NYSE	AMT	Wed, Aug 5, 2009	34.42	34.60	33.33	33.52
2809	NYSE	AMT	Tue, Aug 4, 2009	34.64	34.84	34.16	34.41
2808	NYSE	AMT	Mon, Aug 3, 2009	34.44	34.90	34.00	34.90
2807	NYSE	AMT	Fri, Jul 31, 2009	34.21	34.63	34.04	34.09
2806	NYSE	AMT	Thu, Jul 30, 2009	33.74	34.64	33.65	34.37
2805	NYSE	AMT	Wed, Jul 29, 2009	32.97	33.32	32.14	33.29
2804	NYSE	AMT	Tue, Jul 28, 2009	33.16	33.95	33.03	33.53
2803	NYSE	AMT	Mon, Jul 27, 2009	33.42	33.88	33.13	33.44
2802	NYSE	AMT	Fri, Jul 24, 2009	33.33	33.78	33.19	33.48
2801	NYSE	AMT	Thu, Jul 23, 2009	32.70	33.88	32.50	33.77
2800	NYSE	AMT	Wed, Jul 22, 2009	32.34	32.96	32.12	32.71
2799	NYSE	AMT	Tue, Jul 21, 2009	32.60	33.00	31.78	32.33
2798	NYSE	AMT	Mon, Jul 20, 2009	32.38	32.70	32.28	32.46
2797	NYSE	AMT	Fri, Jul 17, 2009	32.77	32.78	31.76	32.22
2796	NYSE	AMT	Thu, Jul 16, 2009	32.60	32.90	32.38	32.61
2795	NYSE	AMT	Wed, Jul 15, 2009	32.13	32.73	31.99	32.72
2794	NYSE	AMT	Tue, Jul 14, 2009	31.57	31.90	31.22	31.83
2793	NYSE	AMT	Mon, Jul 13, 2009	30.99	31.66	30.59	31.63
2792	NYSE	AMT	Fri, Jul 10, 2009	30.87	31.13	30.36	30.78
2791	NYSE	AMT	Thu, Jul 9, 2009	30.48	31.14	30.02	30.92
2790	NYSE	AMT	Wed, Jul 8, 2009	30.17	30.53	29.96	30.27
2789	NYSE	AMT	Tue, Jul 7, 2009	30.61	30.88	29.89	30.10
2788	NYSE	AMT	Mon, Jul 6, 2009	30.80	30.80	30.25	30.67
2787	NYSE	AMT	Thu, Jul 2, 2009	31.21	31.21	30.62	30.98
2786	NYSE	AMT	Wed, Jul 1, 2009	31.68	31.93	31.45	31.65
2785	NYSE	AMT	Tue, Jun 30, 2009	32.23	32.37	31.32	31.53
2784	NYSE	AMT	Mon, Jun 29, 2009	32.03	32.46	31.64	32.22
2783	NYSE	AMT	Fri, Jun 26, 2009	31.83	32.23	31.63	31.87
2782	NYSE	AMT	Thu, Jun 25, 2009	31.63	32.22	31.25	32.06
2781	NYSE	AMT	Wed, Jun 24, 2009	30.61	31.99	30.58	31.64
2780	NYSE	AMT	Tue, Jun 23, 2009	29.33	29.94	29.21	29.83
2779	NYSE	AMT	Mon, Jun 22, 2009	29.48	29.58	29.02	29.21
2778	NYSE	AMT	Fri, Jun 19, 2009	29.76	30.05	29.58	29.65
2777	NYSE	AMT	Thu, Jun 18, 2009	29.28	29.72	29.10	29.59
2776	NYSE	AMT	Wed, Jun 17, 2009	29.51	29.71	29.21	29.28
2775	NYSE	AMT	Tue, Jun 16, 2009	29.99	30.15	29.34	29.45
2774	NYSE	AMT	Mon, Jun 15, 2009	30.26	30.26	29.50	29.88
2773	NYSE	AMT	Fri, Jun 12, 2009	30.14	30.43	29.90	30.43
2772	NYSE	AMT	Thu, Jun 11, 2009	30.15	30.75	29.92	30.23
2771	NYSE	AMT	Wed, Jun 10, 2009	31.09	31.20	29.88	30.19
2770	NYSE	AMT	Tue, Jun 9, 2009	29.90	30.99	29.51	30.66
2769	NYSE	AMT	Mon, Jun 8, 2009	30.07	30.10	29.35	29.71
2768	NYSE	AMT	Fri, Jun 5, 2009	31.23	31.47	30.24	30.49
2767	NYSE	AMT	Thu, Jun 4, 2009	31.14	31.41	30.47	30.85
2766	NYSE	AMT	Wed, Jun 3, 2009	31.94	31.94	30.77	31.03
2765	NYSE	AMT	Tue, Jun 2, 2009	32.05	32.49	31.54	32.05
2764	NYSE	AMT	Mon, Jun 1, 2009	32.41	32.50	31.79	32.21
2763	NYSE	AMT	Fri, May 29, 2009	31.19	31.91	31.07	31.87
2762	NYSE	AMT	Thu, May 28, 2009	30.68	31.49	30.42	31.18
2761	NYSE	AMT	Wed, May 27, 2009	30.71	31.51	30.20	30.63
2760	NYSE	AMT	Tue, May 26, 2009	29.26	30.92	29.02	30.48
2759	NYSE	AMT	Fri, May 22, 2009	29.38	29.88	29.03	29.54
2758	NYSE	AMT	Thu, May 21, 2009	29.66	29.89	28.89	29.40
2757	NYSE	AMT	Wed, May 20, 2009	30.44	30.87	29.88	29.98
2756	NYSE	AMT	Tue, May 19, 2009	30.50	30.53	29.99	30.13
2755	NYSE	AMT	Mon, May 18, 2009	29.02	30.30	28.94	30.28
2754	NYSE	AMT	Fri, May 15, 2009	29.03	29.03	27.93	28.21
2753	NYSE	AMT	Thu, May 14, 2009	28.13	29.07	28.00	28.89
2752	NYSE	AMT	Wed, May 13, 2009	28.54	28.74	27.97	28.06
2751	NYSE	AMT	Tue, May 12, 2009	29.68	29.99	28.45	28.95
2750	NYSE	AMT	Mon, May 11, 2009	29.12	29.89	28.86	29.59
2749	NYSE	AMT	Fri, May 8, 2009	30.22	30.68	29.14	29.48
2748	NYSE	AMT	Thu, May 7, 2009	31.46	31.46	29.50	30.01
2747	NYSE	AMT	Wed, May 6, 2009	31.32	31.55	30.23	31.11
2746	NYSE	AMT	Tue, May 5, 2009	29.78	31.12	29.15	31.03
2745	NYSE	AMT	Mon, May 4, 2009	30.81	31.08	29.51	29.84
2744	NYSE	AMT	Fri, May 1, 2009	31.66	32.22	30.62	30.81
2743	NYSE	AMT	Thu, Apr 30, 2009	33.51	33.98	31.34	31.76
2742	NYSE	AMT	Wed, Apr 29, 2009	33.81	33.81	32.50	33.29
2741	NYSE	AMT	Tue, Apr 28, 2009	32.80	33.02	31.95	32.54
2740	NYSE	AMT	Mon, Apr 27, 2009	32.31	33.25	32.02	32.93
2739	NYSE	AMT	Fri, Apr 24, 2009	32.34	33.02	32.00	32.79
2738	NYSE	AMT	Thu, Apr 23, 2009	32.00	32.19	31.22	31.99
2737	NYSE	AMT	Wed, Apr 22, 2009	31.99	32.71	31.69	32.01
2736	NYSE	AMT	Tue, Apr 21, 2009	31.30	32.33	31.17	32.23
2735	NYSE	AMT	Mon, Apr 20, 2009	32.40	32.62	31.51	31.55
2734	NYSE	AMT	Fri, Apr 17, 2009	33.26	33.44	32.62	32.90
2733	NYSE	AMT	Thu, Apr 16, 2009	32.43	33.38	32.21	33.16
2732	NYSE	AMT	Wed, Apr 15, 2009	30.82	32.49	30.45	32.45
2731	NYSE	AMT	Tue, Apr 14, 2009	31.82	32.23	30.10	30.91
2730	NYSE	AMT	Mon, Apr 13, 2009	32.59	32.89	31.70	32.22
2729	NYSE	AMT	Thu, Apr 9, 2009	32.72	33.54	32.11	32.82
2728	NYSE	AMT	Wed, Apr 8, 2009	31.81	32.44	31.54	31.87
2727	NYSE	AMT	Tue, Apr 7, 2009	32.19	32.29	31.67	31.78
2726	NYSE	AMT	Mon, Apr 6, 2009	33.34	33.95	31.56	32.69
2725	NYSE	AMT	Fri, Apr 3, 2009	33.50	34.52	33.25	34.39
2724	NYSE	AMT	Thu, Apr 2, 2009	32.51	33.90	31.88	33.14
2723	NYSE	AMT	Wed, Apr 1, 2009	30.23	31.73	29.75	31.54
2722	NYSE	AMT	Tue, Mar 31, 2009	30.82	31.00	30.34	30.43
2721	NYSE	AMT	Mon, Mar 30, 2009	31.34	31.49	30.20	30.47
2720	NYSE	AMT	Fri, Mar 27, 2009	31.32	32.26	31.32	32.01
2719	NYSE	AMT	Thu, Mar 26, 2009	32.28	32.36	31.49	31.72
2718	NYSE	AMT	Wed, Mar 25, 2009	32.35	32.45	30.97	31.91
2717	NYSE	AMT	Tue, Mar 24, 2009	31.75	32.53	31.73	32.02
2716	NYSE	AMT	Mon, Mar 23, 2009	31.37	32.14	30.80	32.12
2715	NYSE	AMT	Fri, Mar 20, 2009	30.96	31.67	30.49	30.60
2714	NYSE	AMT	Thu, Mar 19, 2009	31.45	31.47	30.50	30.83
2713	NYSE	AMT	Wed, Mar 18, 2009	30.13	31.21	29.90	31.00
2712	NYSE	AMT	Tue, Mar 17, 2009	29.50	30.20	29.04	30.20
2711	NYSE	AMT	Mon, Mar 16, 2009	29.47	29.93	28.97	29.04
2710	NYSE	AMT	Fri, Mar 13, 2009	29.90	29.96	28.46	29.24
2709	NYSE	AMT	Thu, Mar 12, 2009	28.64	30.00	27.92	29.86
2708	NYSE	AMT	Wed, Mar 11, 2009	28.57	29.62	28.04	29.30
2707	NYSE	AMT	Tue, Mar 10, 2009	27.48	28.48	27.01	28.39
2706	NYSE	AMT	Mon, Mar 9, 2009	26.75	27.69	26.59	26.87
2705	NYSE	AMT	Fri, Mar 6, 2009	27.60	28.00	26.60	27.28
2704	NYSE	AMT	Thu, Mar 5, 2009	27.34	27.85	27.11	27.35
2703	NYSE	AMT	Wed, Mar 4, 2009	27.88	28.66	27.44	28.21
2702	NYSE	AMT	Tue, Mar 3, 2009	28.27	28.27	26.85	27.35
2701	NYSE	AMT	Mon, Mar 2, 2009	28.58	29.25	27.62	27.86
2700	NYSE	AMT	Fri, Feb 27, 2009	28.51	29.68	27.90	29.12
2699	NYSE	AMT	Thu, Feb 26, 2009	27.79	30.19	27.49	28.80
2698	NYSE	AMT	Wed, Feb 25, 2009	27.05	27.50	26.08	26.82
2697	NYSE	AMT	Tue, Feb 24, 2009	25.75	27.38	25.45	27.25
2696	NYSE	AMT	Mon, Feb 23, 2009	27.14	27.14	25.57	25.69
2695	NYSE	AMT	Fri, Feb 20, 2009	25.81	27.02	25.53	26.60
2694	NYSE	AMT	Thu, Feb 19, 2009	26.57	27.52	26.15	26.25
2693	NYSE	AMT	Wed, Feb 18, 2009	27.38	27.56	26.27	26.93
2692	NYSE	AMT	Tue, Feb 17, 2009	27.98	28.13	27.08	27.23
2691	NYSE	AMT	Fri, Feb 13, 2009	28.89	29.50	28.72	28.85
2690	NYSE	AMT	Thu, Feb 12, 2009	28.40	28.87	27.96	28.86
2689	NYSE	AMT	Wed, Feb 11, 2009	28.98	29.36	28.38	28.92
2688	NYSE	AMT	Tue, Feb 10, 2009	29.82	30.35	28.73	28.91
2687	NYSE	AMT	Mon, Feb 9, 2009	29.91	30.17	29.35	30.04
2686	NYSE	AMT	Fri, Feb 6, 2009	30.41	31.24	29.84	30.20
2685	NYSE	AMT	Thu, Feb 5, 2009	29.79	30.86	29.11	30.64
2684	NYSE	AMT	Wed, Feb 4, 2009	30.75	31.31	29.97	30.24
2683	NYSE	AMT	Tue, Feb 3, 2009	30.27	30.83	30.09	30.60
2682	NYSE	AMT	Mon, Feb 2, 2009	29.96	30.52	29.41	30.25
2681	NYSE	AMT	Fri, Jan 30, 2009	31.26	31.65	29.82	30.34
2680	NYSE	AMT	Thu, Jan 29, 2009	31.27	31.91	31.03	31.22
2679	NYSE	AMT	Wed, Jan 28, 2009	30.96	32.09	30.39	32.00
2678	NYSE	AMT	Tue, Jan 27, 2009	30.40	30.60	29.34	30.25
2677	NYSE	AMT	Mon, Jan 26, 2009	30.20	31.12	29.58	30.00
2676	NYSE	AMT	Fri, Jan 23, 2009	28.96	30.26	28.68	30.12
2675	NYSE	AMT	Thu, Jan 22, 2009	28.87	30.26	28.87	29.78
2674	NYSE	AMT	Wed, Jan 21, 2009	28.07	29.61	27.93	29.56
2673	NYSE	AMT	Tue, Jan 20, 2009	28.85	28.95	27.92	27.95
2672	NYSE	AMT	Fri, Jan 16, 2009	29.50	29.60	28.43	29.07
2671	NYSE	AMT	Thu, Jan 15, 2009	28.52	29.00	27.34	28.66
2670	NYSE	AMT	Wed, Jan 14, 2009	27.89	28.53	27.39	28.07
2669	NYSE	AMT	Tue, Jan 13, 2009	27.95	28.66	27.57	28.47
2668	NYSE	AMT	Mon, Jan 12, 2009	28.30	28.52	27.51	28.02
2667	NYSE	AMT	Fri, Jan 9, 2009	28.95	29.47	28.00	28.39
2666	NYSE	AMT	Thu, Jan 8, 2009	28.95	29.04	27.97	28.87
2665	NYSE	AMT	Wed, Jan 7, 2009	29.71	29.80	28.51	29.06
2664	NYSE	AMT	Tue, Jan 6, 2009	30.34	30.85	29.34	30.23
2663	NYSE	AMT	Mon, Jan 5, 2009	29.93	30.63	29.62	30.07
2662	NYSE	AMT	Fri, Jan 2, 2009	29.96	30.34	28.40	30.19
2661	NYSE	AMT	Wed, Dec 31, 2008	28.20	29.77	28.14	29.32
2660	NYSE	AMT	Tue, Dec 30, 2008	27.66	28.65	27.37	28.25
2659	NYSE	AMT	Mon, Dec 29, 2008	27.98	28.07	27.04	27.45
2658	NYSE	AMT	Fri, Dec 26, 2008	27.91	28.35	27.80	28.28
2657	NYSE	AMT	Wed, Dec 24, 2008	28.10	28.26	27.19	27.76
2656	NYSE	AMT	Tue, Dec 23, 2008	28.30	28.66	27.34	27.80
2655	NYSE	AMT	Mon, Dec 22, 2008	29.47	29.63	27.13	27.68
2654	NYSE	AMT	Fri, Dec 19, 2008	28.55	29.81	28.55	29.45
2653	NYSE	AMT	Thu, Dec 18, 2008	28.25	29.11	27.44	28.38
2652	NYSE	AMT	Wed, Dec 17, 2008	27.70	29.33	27.55	28.68
2651	NYSE	AMT	Tue, Dec 16, 2008	26.57	28.40	26.33	28.27
2650	NYSE	AMT	Mon, Dec 15, 2008	26.93	27.38	25.74	26.33
2649	NYSE	AMT	Fri, Dec 12, 2008	26.68	27.56	26.51	26.82
2648	NYSE	AMT	Thu, Dec 11, 2008	27.65	28.77	26.80	27.47
2647	NYSE	AMT	Wed, Dec 10, 2008	27.54	28.98	27.48	27.87
2646	NYSE	AMT	Tue, Dec 9, 2008	28.62	29.12	26.46	27.39
2645	NYSE	AMT	Mon, Dec 8, 2008	30.00	30.25	28.83	29.11
2644	NYSE	AMT	Fri, Dec 5, 2008	27.33	29.76	26.49	29.62
2643	NYSE	AMT	Thu, Dec 4, 2008	27.42	28.95	27.32	27.89
2642	NYSE	AMT	Wed, Dec 3, 2008	26.34	27.97	25.76	27.83
2641	NYSE	AMT	Tue, Dec 2, 2008	25.95	27.61	25.42	27.18
2640	NYSE	AMT	Mon, Dec 1, 2008	26.59	26.59	24.95	25.43
2639	NYSE	AMT	Fri, Nov 28, 2008	27.16	27.32	26.28	27.24
2638	NYSE	AMT	Wed, Nov 26, 2008	24.80	27.75	24.11	27.18
2637	NYSE	AMT	Tue, Nov 25, 2008	26.15	27.75	23.93	25.09
2636	NYSE	AMT	Mon, Nov 24, 2008	21.41	25.78	21.33	25.15
2635	NYSE	AMT	Fri, Nov 21, 2008	20.62	21.05	19.35	20.92
2634	NYSE	AMT	Thu, Nov 20, 2008	21.26	22.11	19.89	20.14
2633	NYSE	AMT	Wed, Nov 19, 2008	23.93	24.23	21.51	21.58
2632	NYSE	AMT	Tue, Nov 18, 2008	24.50	24.98	22.73	24.06
2631	NYSE	AMT	Mon, Nov 17, 2008	26.22	26.38	24.33	24.75
2630	NYSE	AMT	Fri, Nov 14, 2008	26.69	28.09	26.37	26.64
2629	NYSE	AMT	Thu, Nov 13, 2008	26.14	27.24	24.58	27.22
2628	NYSE	AMT	Wed, Nov 12, 2008	27.29	28.05	25.87	26.17
2627	NYSE	AMT	Tue, Nov 11, 2008	29.35	29.53	27.72	28.06
2626	NYSE	AMT	Mon, Nov 10, 2008	31.14	31.29	28.91	29.57
2625	NYSE	AMT	Fri, Nov 7, 2008	30.16	31.30	29.42	30.57
2624	NYSE	AMT	Thu, Nov 6, 2008	31.02	31.31	29.19	29.98
2623	NYSE	AMT	Wed, Nov 5, 2008	32.40	32.83	30.96	31.02
2622	NYSE	AMT	Tue, Nov 4, 2008	33.24	34.65	31.73	32.42
2621	NYSE	AMT	Mon, Nov 3, 2008	32.97	33.35	32.28	32.61
2620	NYSE	AMT	Fri, Oct 31, 2008	30.39	32.95	29.94	32.31
2619	NYSE	AMT	Thu, Oct 30, 2008	30.47	31.04	29.46	30.02
2618	NYSE	AMT	Wed, Oct 29, 2008	30.15	31.74	29.06	29.08
2617	NYSE	AMT	Tue, Oct 28, 2008	27.67	30.40	27.15	30.35
2616	NYSE	AMT	Mon, Oct 27, 2008	26.82	28.17	26.04	26.82
2615	NYSE	AMT	Fri, Oct 24, 2008	24.85	28.12	22.34	27.13
2614	NYSE	AMT	Thu, Oct 23, 2008	29.50	29.85	26.11	27.75
2613	NYSE	AMT	Wed, Oct 22, 2008	30.86	31.00	28.32	29.26
2612	NYSE	AMT	Tue, Oct 21, 2008	33.05	33.53	30.96	31.15
2611	NYSE	AMT	Mon, Oct 20, 2008	34.23	34.73	32.43	33.07
2610	NYSE	AMT	Fri, Oct 17, 2008	31.20	34.79	30.78	33.81
2609	NYSE	AMT	Thu, Oct 16, 2008	30.07	32.52	29.15	32.13
2608	NYSE	AMT	Wed, Oct 15, 2008	32.30	33.50	29.41	30.01
2607	NYSE	AMT	Tue, Oct 14, 2008	35.40	35.81	32.00	32.98
2606	NYSE	AMT	Mon, Oct 13, 2008	32.28	34.06	30.61	33.97
2605	NYSE	AMT	Fri, Oct 10, 2008	29.44	31.58	27.06	29.60
2604	NYSE	AMT	Thu, Oct 9, 2008	33.81	35.93	30.54	30.81
2603	NYSE	AMT	Wed, Oct 8, 2008	30.67	34.02	29.33	33.15
2602	NYSE	AMT	Tue, Oct 7, 2008	33.89	35.51	31.38	31.45
2601	NYSE	AMT	Mon, Oct 6, 2008	33.77	34.15	31.00	33.37
2600	NYSE	AMT	Fri, Oct 3, 2008	34.14	36.18	34.02	34.63
2599	NYSE	AMT	Thu, Oct 2, 2008	35.60	36.04	33.19	33.56
2598	NYSE	AMT	Wed, Oct 1, 2008	35.97	37.28	35.06	35.83
2597	NYSE	AMT	Tue, Sep 30, 2008	35.05	36.59	34.35	35.97
2596	NYSE	AMT	Mon, Sep 29, 2008	37.39	37.59	32.86	34.20
2595	NYSE	AMT	Fri, Sep 26, 2008	37.38	38.25	36.52	38.19
2594	NYSE	AMT	Thu, Sep 25, 2008	35.36	38.39	35.36	38.10
2593	NYSE	AMT	Wed, Sep 24, 2008	35.74	36.12	34.90	35.39
2592	NYSE	AMT	Tue, Sep 23, 2008	37.46	37.52	35.35	35.55
2591	NYSE	AMT	Mon, Sep 22, 2008	39.70	39.70	37.10	37.29
2590	NYSE	AMT	Fri, Sep 19, 2008	40.00	43.38	33.21	39.71
2589	NYSE	AMT	Thu, Sep 18, 2008	35.95	39.80	31.89	38.89
2588	NYSE	AMT	Wed, Sep 17, 2008	38.16	38.17	35.29	35.41
2587	NYSE	AMT	Tue, Sep 16, 2008	37.12	38.49	36.34	38.17
2586	NYSE	AMT	Mon, Sep 15, 2008	38.54	39.09	37.20	37.49
2585	NYSE	AMT	Fri, Sep 12, 2008	38.59	39.54	38.02	39.34
2584	NYSE	AMT	Thu, Sep 11, 2008	38.10	38.88	37.41	38.78
2583	NYSE	AMT	Wed, Sep 10, 2008	38.92	39.08	38.18	38.32
2582	NYSE	AMT	Tue, Sep 9, 2008	39.69	40.74	38.20	38.62
2581	NYSE	AMT	Mon, Sep 8, 2008	40.19	40.19	38.60	39.96
2580	NYSE	AMT	Fri, Sep 5, 2008	38.51	38.93	37.61	38.77
2579	NYSE	AMT	Thu, Sep 4, 2008	39.85	40.01	38.60	38.68
2578	NYSE	AMT	Wed, Sep 3, 2008	41.27	41.43	39.79	40.20
2577	NYSE	AMT	Tue, Sep 2, 2008	42.13	42.18	40.94	41.16
2576	NYSE	AMT	Fri, Aug 29, 2008	41.84	41.93	41.29	41.33
2575	NYSE	AMT	Thu, Aug 28, 2008	41.34	42.08	41.22	41.93
2574	NYSE	AMT	Wed, Aug 27, 2008	40.50	41.34	40.48	41.14
2573	NYSE	AMT	Tue, Aug 26, 2008	39.99	40.72	39.99	40.50
2572	NYSE	AMT	Mon, Aug 25, 2008	40.61	40.92	40.00	40.08
2571	NYSE	AMT	Fri, Aug 22, 2008	40.57	41.29	40.50	40.91
2570	NYSE	AMT	Thu, Aug 21, 2008	39.58	40.56	39.34	40.34
2569	NYSE	AMT	Wed, Aug 20, 2008	40.31	40.75	39.62	39.76
2568	NYSE	AMT	Tue, Aug 19, 2008	40.93	41.04	39.86	39.95
2567	NYSE	AMT	Mon, Aug 18, 2008	42.25	42.54	41.16	41.33
2566	NYSE	AMT	Fri, Aug 15, 2008	42.63	42.81	42.14	42.29
2565	NYSE	AMT	Thu, Aug 14, 2008	42.39	42.83	42.00	42.54
2564	NYSE	AMT	Wed, Aug 13, 2008	42.71	43.02	42.04	42.38
2563	NYSE	AMT	Tue, Aug 12, 2008	42.98	43.33	42.65	42.76
2562	NYSE	AMT	Mon, Aug 11, 2008	42.40	43.43	42.10	43.02
2561	NYSE	AMT	Fri, Aug 8, 2008	41.10	42.44	41.10	42.36
2560	NYSE	AMT	Thu, Aug 7, 2008	42.03	42.25	40.99	41.07
2559	NYSE	AMT	Wed, Aug 6, 2008	41.19	42.55	41.04	42.27
2558	NYSE	AMT	Tue, Aug 5, 2008	41.20	41.31	40.72	41.26
2557	NYSE	AMT	Mon, Aug 4, 2008	41.61	42.06	40.66	41.08
2556	NYSE	AMT	Fri, Aug 1, 2008	41.77	42.25	40.86	41.63
2555	NYSE	AMT	Thu, Jul 31, 2008	42.75	43.07	41.65	41.90
2554	NYSE	AMT	Wed, Jul 30, 2008	42.14	43.15	40.71	42.80
2553	NYSE	AMT	Tue, Jul 29, 2008	41.09	41.51	40.76	41.34
2552	NYSE	AMT	Mon, Jul 28, 2008	41.32	41.48	40.61	40.84
2551	NYSE	AMT	Fri, Jul 25, 2008	40.17	41.74	40.17	41.39
2550	NYSE	AMT	Thu, Jul 24, 2008	40.69	40.99	39.77	39.87
2549	NYSE	AMT	Wed, Jul 23, 2008	39.50	41.26	39.38	40.64
2548	NYSE	AMT	Tue, Jul 22, 2008	39.43	39.45	38.18	39.25
2547	NYSE	AMT	Mon, Jul 21, 2008	39.92	40.26	39.42	39.57
2546	NYSE	AMT	Fri, Jul 18, 2008	39.78	40.00	39.14	39.75
2545	NYSE	AMT	Thu, Jul 17, 2008	40.47	40.79	39.12	39.74
2544	NYSE	AMT	Wed, Jul 16, 2008	40.14	40.24	39.57	40.18
2543	NYSE	AMT	Tue, Jul 15, 2008	39.49	40.69	39.00	40.02
2542	NYSE	AMT	Mon, Jul 14, 2008	40.45	40.74	39.66	39.87
2541	NYSE	AMT	Fri, Jul 11, 2008	40.60	40.86	39.63	40.05
2540	NYSE	AMT	Thu, Jul 10, 2008	40.15	41.44	39.79	41.23
2539	NYSE	AMT	Wed, Jul 9, 2008	40.40	41.58	39.85	39.93
2538	NYSE	AMT	Tue, Jul 8, 2008	40.00	40.75	39.90	40.47
2537	NYSE	AMT	Mon, Jul 7, 2008	39.89	40.80	39.64	40.04
2536	NYSE	AMT	Thu, Jul 3, 2008	40.38	41.42	39.53	39.80
2535	NYSE	AMT	Wed, Jul 2, 2008	40.81	41.07	39.30	39.36
2534	NYSE	AMT	Tue, Jul 1, 2008	41.61	41.74	39.60	40.58
2533	NYSE	AMT	Mon, Jun 30, 2008	41.48	42.58	41.27	42.25
2532	NYSE	AMT	Fri, Jun 27, 2008	41.70	41.99	40.96	41.49
2531	NYSE	AMT	Thu, Jun 26, 2008	42.13	42.29	41.31	41.51
2530	NYSE	AMT	Wed, Jun 25, 2008	41.98	43.40	41.98	42.67
2529	NYSE	AMT	Tue, Jun 24, 2008	42.00	42.35	41.14	41.97
2528	NYSE	AMT	Mon, Jun 23, 2008	43.48	43.56	41.77	42.03
2527	NYSE	AMT	Fri, Jun 20, 2008	43.83	44.14	42.97	43.30
2526	NYSE	AMT	Thu, Jun 19, 2008	44.12	44.50	43.76	44.25
2525	NYSE	AMT	Wed, Jun 18, 2008	44.23	44.42	43.74	44.06
2524	NYSE	AMT	Tue, Jun 17, 2008	44.19	44.84	44.08	44.51
2523	NYSE	AMT	Mon, Jun 16, 2008	42.76	44.29	42.55	44.07
2522	NYSE	AMT	Fri, Jun 13, 2008	42.40	43.40	42.36	43.20
2521	NYSE	AMT	Thu, Jun 12, 2008	42.40	43.18	42.06	42.36
2520	NYSE	AMT	Wed, Jun 11, 2008	42.98	43.41	42.08	42.23
2519	NYSE	AMT	Tue, Jun 10, 2008	42.57	44.27	42.10	43.29
2518	NYSE	AMT	Mon, Jun 9, 2008	41.82	42.94	41.66	42.79
2517	NYSE	AMT	Fri, Jun 6, 2008	43.18	43.18	41.74	41.81
2516	NYSE	AMT	Thu, Jun 5, 2008	43.73	44.07	42.46	44.06
2515	NYSE	AMT	Wed, Jun 4, 2008	43.47	44.55	42.96	43.49
2514	NYSE	AMT	Tue, Jun 3, 2008	45.20	45.42	44.07	44.62
2513	NYSE	AMT	Mon, Jun 2, 2008	45.95	45.95	44.69	44.88
2512	NYSE	AMT	Fri, May 30, 2008	45.58	46.00	45.35	45.72
2511	NYSE	AMT	Thu, May 29, 2008	44.90	45.54	44.83	45.18
2510	NYSE	AMT	Wed, May 28, 2008	44.41	44.98	44.25	44.87
2509	NYSE	AMT	Tue, May 27, 2008	43.57	44.47	43.50	44.32
2508	NYSE	AMT	Fri, May 23, 2008	43.45	43.69	43.21	43.50
2507	NYSE	AMT	Thu, May 22, 2008	43.74	44.21	43.49	43.73
2506	NYSE	AMT	Wed, May 21, 2008	44.99	45.20	43.46	43.74
2505	NYSE	AMT	Tue, May 20, 2008	45.18	45.47	44.59	44.96
2504	NYSE	AMT	Mon, May 19, 2008	45.69	46.10	45.25	45.55
2503	NYSE	AMT	Fri, May 16, 2008	45.72	45.85	45.08	45.58
2502	NYSE	AMT	Thu, May 15, 2008	45.21	45.72	44.84	45.62
2501	NYSE	AMT	Wed, May 14, 2008	44.92	45.68	44.81	45.38
2500	NYSE	AMT	Tue, May 13, 2008	44.63	44.94	44.28	44.81
2499	NYSE	AMT	Mon, May 12, 2008	43.57	44.52	43.57	44.50
2498	NYSE	AMT	Fri, May 9, 2008	43.34	43.92	43.28	43.72
2497	NYSE	AMT	Thu, May 8, 2008	44.41	44.43	43.66	43.99
2496	NYSE	AMT	Wed, May 7, 2008	44.29	45.65	43.63	43.97
2495	NYSE	AMT	Tue, May 6, 2008	42.94	44.06	42.90	43.98
2494	NYSE	AMT	Mon, May 5, 2008	44.03	44.03	42.84	43.25
2493	NYSE	AMT	Fri, May 2, 2008	43.89	44.96	43.79	44.26
2492	NYSE	AMT	Thu, May 1, 2008	43.44	44.69	43.14	43.66
2491	NYSE	AMT	Wed, Apr 30, 2008	43.08	44.10	43.08	43.42
2490	NYSE	AMT	Tue, Apr 29, 2008	43.29	43.37	42.72	43.07
2489	NYSE	AMT	Mon, Apr 28, 2008	43.44	43.92	43.05	43.40
2488	NYSE	AMT	Fri, Apr 25, 2008	43.42	43.68	42.50	43.58
2487	NYSE	AMT	Thu, Apr 24, 2008	43.01	43.81	42.04	43.47
2486	NYSE	AMT	Wed, Apr 23, 2008	41.51	42.96	41.43	42.69
2485	NYSE	AMT	Tue, Apr 22, 2008	41.75	41.75	40.85	41.21
2484	NYSE	AMT	Mon, Apr 21, 2008	40.84	41.85	40.69	41.74
2483	NYSE	AMT	Fri, Apr 18, 2008	40.31	41.45	40.31	40.99
2482	NYSE	AMT	Thu, Apr 17, 2008	39.96	40.40	39.48	39.85
2481	NYSE	AMT	Wed, Apr 16, 2008	39.32	40.07	39.12	40.01
2480	NYSE	AMT	Tue, Apr 15, 2008	39.18	39.39	38.53	38.86
2479	NYSE	AMT	Mon, Apr 14, 2008	38.78	39.61	38.60	39.00
2478	NYSE	AMT	Fri, Apr 11, 2008	39.09	39.39	38.74	38.94
2477	NYSE	AMT	Thu, Apr 10, 2008	39.99	39.99	38.96	39.48
2476	NYSE	AMT	Wed, Apr 9, 2008	40.37	40.71	39.27	39.63
2475	NYSE	AMT	Tue, Apr 8, 2008	39.83	40.55	39.72	40.53
2474	NYSE	AMT	Mon, Apr 7, 2008	40.74	41.00	39.70	40.03
2473	NYSE	AMT	Fri, Apr 4, 2008	41.00	41.11	40.47	40.66
2472	NYSE	AMT	Thu, Apr 3, 2008	40.19	41.61	39.96	41.01
2471	NYSE	AMT	Wed, Apr 2, 2008	40.26	40.87	40.04	40.33
2470	NYSE	AMT	Tue, Apr 1, 2008	39.48	40.22	39.03	39.96
2469	NYSE	AMT	Mon, Mar 31, 2008	39.18	39.42	38.32	39.21
2468	NYSE	AMT	Fri, Mar 28, 2008	40.49	40.65	38.68	38.94
2467	NYSE	AMT	Thu, Mar 27, 2008	40.37	41.30	40.23	40.49
2466	NYSE	AMT	Wed, Mar 26, 2008	39.69	41.05	39.56	40.54
2465	NYSE	AMT	Tue, Mar 25, 2008	40.00	40.19	39.31	39.98
2464	NYSE	AMT	Mon, Mar 24, 2008	39.15	40.70	39.00	40.06
2463	NYSE	AMT	Thu, Mar 20, 2008	39.02	39.61	38.59	39.15
2462	NYSE	AMT	Wed, Mar 19, 2008	39.47	40.01	38.94	38.97
2461	NYSE	AMT	Tue, Mar 18, 2008	38.41	39.32	37.70	39.21
2460	NYSE	AMT	Mon, Mar 17, 2008	36.66	37.94	36.53	37.70
2459	NYSE	AMT	Fri, Mar 14, 2008	37.43	37.65	36.52	37.39
2458	NYSE	AMT	Thu, Mar 13, 2008	35.93	37.85	35.58	37.31
2457	NYSE	AMT	Wed, Mar 12, 2008	36.99	37.14	36.27	36.36
2456	NYSE	AMT	Tue, Mar 11, 2008	36.23	36.90	35.48	36.84
2455	NYSE	AMT	Mon, Mar 10, 2008	36.72	36.72	35.45	35.50
2454	NYSE	AMT	Fri, Mar 7, 2008	36.81	37.57	36.16	36.79
2453	NYSE	AMT	Thu, Mar 6, 2008	37.98	38.00	37.14	37.18
2452	NYSE	AMT	Wed, Mar 5, 2008	37.64	38.49	37.49	38.02
2451	NYSE	AMT	Tue, Mar 4, 2008	37.66	37.90	36.88	37.64
2450	NYSE	AMT	Mon, Mar 3, 2008	38.41	38.49	37.71	38.06
2449	NYSE	AMT	Fri, Feb 29, 2008	40.21	40.23	38.08	38.44
2448	NYSE	AMT	Thu, Feb 28, 2008	40.30	40.99	40.12	40.58
2447	NYSE	AMT	Wed, Feb 27, 2008	40.76	41.21	40.13	40.37
2446	NYSE	AMT	Tue, Feb 26, 2008	39.89	41.56	39.51	41.10
2445	NYSE	AMT	Mon, Feb 25, 2008	40.30	40.59	39.39	40.15
2444	NYSE	AMT	Fri, Feb 22, 2008	39.16	40.18	38.50	39.80
2443	NYSE	AMT	Thu, Feb 21, 2008	39.54	39.75	38.80	38.93
2442	NYSE	AMT	Wed, Feb 20, 2008	38.80	39.78	38.61	39.48
2441	NYSE	AMT	Tue, Feb 19, 2008	39.47	39.70	38.93	39.14
2440	NYSE	AMT	Fri, Feb 15, 2008	38.62	39.02	38.21	38.94
2439	NYSE	AMT	Thu, Feb 14, 2008	39.61	39.79	38.64	38.84
2438	NYSE	AMT	Wed, Feb 13, 2008	39.95	40.09	38.65	39.81
2437	NYSE	AMT	Tue, Feb 12, 2008	38.85	39.67	38.56	39.31
2436	NYSE	AMT	Mon, Feb 11, 2008	37.91	38.82	37.46	38.68
2435	NYSE	AMT	Fri, Feb 8, 2008	36.85	38.19	36.82	37.61
2434	NYSE	AMT	Thu, Feb 7, 2008	37.29	37.73	36.33	37.11
2433	NYSE	AMT	Wed, Feb 6, 2008	37.55	38.88	37.52	37.74
2432	NYSE	AMT	Tue, Feb 5, 2008	38.09	38.56	36.95	36.95
2431	NYSE	AMT	Mon, Feb 4, 2008	38.65	38.85	38.19	38.56
2430	NYSE	AMT	Fri, Feb 1, 2008	37.39	38.78	36.88	38.65
2429	NYSE	AMT	Thu, Jan 31, 2008	37.18	37.85	36.52	37.43
2428	NYSE	AMT	Wed, Jan 30, 2008	38.73	39.50	37.50	37.62
2427	NYSE	AMT	Tue, Jan 29, 2008	37.11	39.29	37.07	38.81
2426	NYSE	AMT	Mon, Jan 28, 2008	36.31	36.99	36.00	36.92
2425	NYSE	AMT	Fri, Jan 25, 2008	38.29	38.51	36.10	36.18
2424	NYSE	AMT	Thu, Jan 24, 2008	35.91	38.23	35.85	38.00
2423	NYSE	AMT	Wed, Jan 23, 2008	34.80	35.97	32.41	35.92
2422	NYSE	AMT	Tue, Jan 22, 2008	34.80	36.15	32.10	35.88
2421	NYSE	AMT	Fri, Jan 18, 2008	38.67	38.74	34.76	36.64
2420	NYSE	AMT	Thu, Jan 17, 2008	38.55	39.15	38.05	38.35
2419	NYSE	AMT	Wed, Jan 16, 2008	38.76	39.41	38.28	38.36
2418	NYSE	AMT	Tue, Jan 15, 2008	39.55	40.20	38.70	39.06
2417	NYSE	AMT	Mon, Jan 14, 2008	39.41	40.07	39.11	39.97
2416	NYSE	AMT	Fri, Jan 11, 2008	39.34	40.11	38.64	39.03
2415	NYSE	AMT	Thu, Jan 10, 2008	38.17	39.67	38.09	39.33
2414	NYSE	AMT	Wed, Jan 9, 2008	38.05	38.50	37.32	38.50
2413	NYSE	AMT	Tue, Jan 8, 2008	39.43	39.97	37.90	38.00
2412	NYSE	AMT	Mon, Jan 7, 2008	39.43	39.75	38.02	39.15
2411	NYSE	AMT	Fri, Jan 4, 2008	40.00	40.21	39.10	39.38
2410	NYSE	AMT	Thu, Jan 3, 2008	41.10	41.25	39.96	40.46
2409	NYSE	AMT	Wed, Jan 2, 2008	42.49	42.72	41.05	41.24
2408	NYSE	AMT	Mon, Dec 31, 2007	42.25	42.72	41.96	42.60
2407	NYSE	AMT	Fri, Dec 28, 2007	42.88	42.88	42.05	42.42
2406	NYSE	AMT	Thu, Dec 27, 2007	43.07	43.17	42.10	42.38
2405	NYSE	AMT	Wed, Dec 26, 2007	42.73	43.23	42.35	42.89
2404	NYSE	AMT	Mon, Dec 24, 2007	42.08	42.67	42.08	42.52
2403	NYSE	AMT	Fri, Dec 21, 2007	41.98	42.51	41.60	42.18
2402	NYSE	AMT	Thu, Dec 20, 2007	41.92	41.93	40.98	41.57
2401	NYSE	AMT	Wed, Dec 19, 2007	41.26	41.91	40.95	41.56
2400	NYSE	AMT	Tue, Dec 18, 2007	40.56	41.35	40.08	41.00
2399	NYSE	AMT	Mon, Dec 17, 2007	40.59	41.10	40.08	40.15
2398	NYSE	AMT	Fri, Dec 14, 2007	40.77	41.05	40.19	40.85
2397	NYSE	AMT	Thu, Dec 13, 2007	41.65	41.83	40.34	40.94
2396	NYSE	AMT	Wed, Dec 12, 2007	43.29	43.29	41.26	41.90
2395	NYSE	AMT	Tue, Dec 11, 2007	43.35	43.47	42.36	42.42
2394	NYSE	AMT	Mon, Dec 10, 2007	42.88	43.48	42.88	43.22
2393	NYSE	AMT	Fri, Dec 7, 2007	42.15	43.10	41.75	42.68
2392	NYSE	AMT	Thu, Dec 6, 2007	42.81	43.08	41.72	42.15
2391	NYSE	AMT	Wed, Dec 5, 2007	42.11	43.30	41.76	42.83
2390	NYSE	AMT	Tue, Dec 4, 2007	44.39	44.39	42.36	42.45
2389	NYSE	AMT	Mon, Dec 3, 2007	45.22	45.62	44.75	44.92
2388	NYSE	AMT	Fri, Nov 30, 2007	45.95	46.20	45.05	45.54
2387	NYSE	AMT	Thu, Nov 29, 2007	44.40	45.82	44.25	45.54
2386	NYSE	AMT	Wed, Nov 28, 2007	44.20	45.09	44.06	44.63
2385	NYSE	AMT	Tue, Nov 27, 2007	44.00	44.28	43.45	43.96
2384	NYSE	AMT	Mon, Nov 26, 2007	44.22	44.97	43.77	43.85
2383	NYSE	AMT	Fri, Nov 23, 2007	43.80	44.50	43.74	44.13
2382	NYSE	AMT	Wed, Nov 21, 2007	43.58	44.03	43.11	43.60
2381	NYSE	AMT	Tue, Nov 20, 2007	44.50	45.37	43.35	44.03
2380	NYSE	AMT	Mon, Nov 19, 2007	44.98	45.42	44.52	44.86
2379	NYSE	AMT	Fri, Nov 16, 2007	44.34	45.60	44.31	45.00
2378	NYSE	AMT	Thu, Nov 15, 2007	43.49	44.49	42.80	44.25
2377	NYSE	AMT	Wed, Nov 14, 2007	42.95	43.71	42.55	43.43
2376	NYSE	AMT	Tue, Nov 13, 2007	42.45	43.29	42.40	42.66
2375	NYSE	AMT	Mon, Nov 12, 2007	42.17	43.06	41.50	42.13
2374	NYSE	AMT	Fri, Nov 9, 2007	44.00	44.00	41.93	42.24
2373	NYSE	AMT	Thu, Nov 8, 2007	44.06	44.25	42.36	43.19
2372	NYSE	AMT	Wed, Nov 7, 2007	44.69	45.42	43.61	44.13
2371	NYSE	AMT	Tue, Nov 6, 2007	45.25	46.05	44.68	45.87
2370	NYSE	AMT	Mon, Nov 5, 2007	45.05	45.70	44.63	45.18
2369	NYSE	AMT	Fri, Nov 2, 2007	45.40	45.40	43.50	45.24
2368	NYSE	AMT	Thu, Nov 1, 2007	43.79	44.43	42.19	43.90
2367	NYSE	AMT	Wed, Oct 31, 2007	44.65	44.65	43.55	44.18
2366	NYSE	AMT	Tue, Oct 30, 2007	46.12	46.20	44.89	44.95
2365	NYSE	AMT	Mon, Oct 29, 2007	45.19	46.53	45.19	46.34
2364	NYSE	AMT	Fri, Oct 26, 2007	44.77	45.63	44.77	45.28
2363	NYSE	AMT	Thu, Oct 25, 2007	43.63	44.68	43.25	44.63
2362	NYSE	AMT	Wed, Oct 24, 2007	43.24	43.37	42.33	43.37
2361	NYSE	AMT	Tue, Oct 23, 2007	42.50	43.44	42.50	43.24
2360	NYSE	AMT	Mon, Oct 22, 2007	41.35	42.50	41.35	42.38
2359	NYSE	AMT	Fri, Oct 19, 2007	42.74	42.98	41.51	41.78
2358	NYSE	AMT	Thu, Oct 18, 2007	42.45	42.84	42.25	42.72
2357	NYSE	AMT	Wed, Oct 17, 2007	42.60	42.90	42.11	42.70
2356	NYSE	AMT	Tue, Oct 16, 2007	42.90	43.30	42.17	42.56
2355	NYSE	AMT	Mon, Oct 15, 2007	43.57	43.89	42.71	43.05
2354	NYSE	AMT	Fri, Oct 12, 2007	43.80	43.94	43.26	43.67
2353	NYSE	AMT	Thu, Oct 11, 2007	42.73	43.79	42.72	43.47
2352	NYSE	AMT	Wed, Oct 10, 2007	42.76	42.95	42.44	42.64
2351	NYSE	AMT	Tue, Oct 9, 2007	42.60	42.79	42.18	42.79
2350	NYSE	AMT	Mon, Oct 8, 2007	42.52	42.73	41.99	42.40
2349	NYSE	AMT	Fri, Oct 5, 2007	43.64	44.00	42.53	42.75
2348	NYSE	AMT	Thu, Oct 4, 2007	42.75	43.50	42.40	43.35
2347	NYSE	AMT	Wed, Oct 3, 2007	42.72	43.74	42.41	42.62
2346	NYSE	AMT	Tue, Oct 2, 2007	44.07	44.16	42.68	42.80
2345	NYSE	AMT	Mon, Oct 1, 2007	43.52	44.24	43.48	44.13
2344	NYSE	AMT	Fri, Sep 28, 2007	43.70	44.18	43.10	43.54
2343	NYSE	AMT	Thu, Sep 27, 2007	43.30	43.98	43.15	43.84
2342	NYSE	AMT	Wed, Sep 26, 2007	42.31	43.05	42.31	42.93
2341	NYSE	AMT	Tue, Sep 25, 2007	41.93	42.52	41.68	42.23
2340	NYSE	AMT	Mon, Sep 24, 2007	42.39	43.20	42.08	42.18
2339	NYSE	AMT	Fri, Sep 21, 2007	41.87	42.61	41.87	42.23
2338	NYSE	AMT	Thu, Sep 20, 2007	41.08	42.02	41.08	41.81
2337	NYSE	AMT	Wed, Sep 19, 2007	41.80	42.08	41.17	41.40
2336	NYSE	AMT	Tue, Sep 18, 2007	40.48	41.68	40.00	41.46
2335	NYSE	AMT	Mon, Sep 17, 2007	39.78	40.67	39.70	40.54
2334	NYSE	AMT	Fri, Sep 14, 2007	38.97	39.59	38.74	39.56
2333	NYSE	AMT	Thu, Sep 13, 2007	38.39	39.27	38.36	39.18
2332	NYSE	AMT	Wed, Sep 12, 2007	38.97	39.41	38.29	38.31
2331	NYSE	AMT	Tue, Sep 11, 2007	37.86	39.23	37.86	39.18
2330	NYSE	AMT	Mon, Sep 10, 2007	38.17	38.25	37.28	37.79
2329	NYSE	AMT	Fri, Sep 7, 2007	37.69	38.28	37.65	38.12
2328	NYSE	AMT	Thu, Sep 6, 2007	39.13	39.29	38.37	38.46
2327	NYSE	AMT	Wed, Sep 5, 2007	39.82	39.95	38.82	39.01
2326	NYSE	AMT	Tue, Sep 4, 2007	39.30	40.33	39.06	40.05
2325	NYSE	AMT	Fri, Aug 31, 2007	39.01	40.00	38.83	39.62
2324	NYSE	AMT	Thu, Aug 30, 2007	38.69	39.25	38.50	38.73
2323	NYSE	AMT	Wed, Aug 29, 2007	38.85	39.30	38.34	39.12
2322	NYSE	AMT	Tue, Aug 28, 2007	39.10	39.18	38.36	38.64
2321	NYSE	AMT	Mon, Aug 27, 2007	39.34	39.66	39.09	39.45
2320	NYSE	AMT	Fri, Aug 24, 2007	39.08	39.75	38.85	39.64
2319	NYSE	AMT	Thu, Aug 23, 2007	39.60	39.84	38.44	38.85
2318	NYSE	AMT	Wed, Aug 22, 2007	38.33	39.61	38.25	39.37
2317	NYSE	AMT	Tue, Aug 21, 2007	38.66	38.73	37.87	37.98
2316	NYSE	AMT	Mon, Aug 20, 2007	39.90	40.14	38.59	38.84
2315	NYSE	AMT	Fri, Aug 17, 2007	39.05	39.72	37.80	39.63
2314	NYSE	AMT	Thu, Aug 16, 2007	38.25	38.30	36.34	37.20
2313	NYSE	AMT	Wed, Aug 15, 2007	39.19	39.45	37.52	38.04
2312	NYSE	AMT	Tue, Aug 14, 2007	40.55	41.00	39.36	39.50
2311	NYSE	AMT	Mon, Aug 13, 2007	41.58	41.90	40.30	40.37
2310	NYSE	AMT	Fri, Aug 10, 2007	40.40	41.03	39.61	40.69
2309	NYSE	AMT	Thu, Aug 9, 2007	40.50	41.67	40.25	41.11
2308	NYSE	AMT	Wed, Aug 8, 2007	41.55	42.49	41.01	41.69
2307	NYSE	AMT	Tue, Aug 7, 2007	39.90	41.30	39.48	41.00
2306	NYSE	AMT	Mon, Aug 6, 2007	40.21	40.65	38.83	40.19
2305	NYSE	AMT	Fri, Aug 3, 2007	41.50	41.80	39.98	40.12
2304	NYSE	AMT	Thu, Aug 2, 2007	41.00	42.04	39.98	41.49
2303	NYSE	AMT	Wed, Aug 1, 2007	41.49	42.16	39.61	40.34
2302	NYSE	AMT	Tue, Jul 31, 2007	42.65	43.11	41.56	41.66
2301	NYSE	AMT	Mon, Jul 30, 2007	41.10	42.42	41.06	42.29
2300	NYSE	AMT	Fri, Jul 27, 2007	41.25	41.94	40.68	40.83
2299	NYSE	AMT	Thu, Jul 26, 2007	42.43	42.58	40.90	41.44
2298	NYSE	AMT	Wed, Jul 25, 2007	43.60	44.19	42.88	43.00
2297	NYSE	AMT	Tue, Jul 24, 2007	44.15	44.47	43.39	43.42
2296	NYSE	AMT	Mon, Jul 23, 2007	45.15	45.25	44.67	44.72
2295	NYSE	AMT	Fri, Jul 20, 2007	45.15	45.45	44.60	45.02
2294	NYSE	AMT	Thu, Jul 19, 2007	43.91	45.29	43.75	45.15
2293	NYSE	AMT	Wed, Jul 18, 2007	43.55	43.65	43.11	43.50
2292	NYSE	AMT	Tue, Jul 17, 2007	44.20	44.46	43.66	43.76
2291	NYSE	AMT	Mon, Jul 16, 2007	44.21	44.50	43.80	44.03
2290	NYSE	AMT	Fri, Jul 13, 2007	44.55	44.57	43.96	44.42
2289	NYSE	AMT	Thu, Jul 12, 2007	42.81	44.30	42.74	44.28
2288	NYSE	AMT	Wed, Jul 11, 2007	42.25	42.65	41.99	42.60
2287	NYSE	AMT	Tue, Jul 10, 2007	42.95	43.15	42.29	42.39
2286	NYSE	AMT	Mon, Jul 9, 2007	43.38	43.57	43.03	43.27
2285	NYSE	AMT	Fri, Jul 6, 2007	42.63	43.57	42.37	43.49
2284	NYSE	AMT	Thu, Jul 5, 2007	42.84	43.01	42.55	42.75
2283	NYSE	AMT	Tue, Jul 3, 2007	43.13	43.26	42.76	42.82
2282	NYSE	AMT	Mon, Jul 2, 2007	42.39	43.18	42.22	43.13
2281	NYSE	AMT	Fri, Jun 29, 2007	41.72	42.09	41.59	42.00
2280	NYSE	AMT	Thu, Jun 28, 2007	42.18	42.27	41.72	41.79
2279	NYSE	AMT	Wed, Jun 27, 2007	40.40	41.90	40.25	41.70
2278	NYSE	AMT	Tue, Jun 26, 2007	41.25	41.44	40.48	40.63
2277	NYSE	AMT	Mon, Jun 25, 2007	41.48	41.84	40.95	41.00
2276	NYSE	AMT	Fri, Jun 22, 2007	41.54	41.95	41.35	41.45
2275	NYSE	AMT	Thu, Jun 21, 2007	41.50	41.79	41.28	41.71
2274	NYSE	AMT	Wed, Jun 20, 2007	43.09	43.15	41.81	41.82
2273	NYSE	AMT	Tue, Jun 19, 2007	42.90	43.50	42.85	43.13
2272	NYSE	AMT	Mon, Jun 18, 2007	42.51	43.02	42.38	42.83
2271	NYSE	AMT	Fri, Jun 15, 2007	42.68	43.22	42.68	42.93
2270	NYSE	AMT	Thu, Jun 14, 2007	41.55	42.88	41.55	42.50
2269	NYSE	AMT	Wed, Jun 13, 2007	42.40	42.90	42.01	42.44
2268	NYSE	AMT	Tue, Jun 12, 2007	41.67	42.65	41.60	42.23
2267	NYSE	AMT	Mon, Jun 11, 2007	41.46	42.15	41.46	41.92
2266	NYSE	AMT	Fri, Jun 8, 2007	40.40	41.78	40.32	41.62
2265	NYSE	AMT	Thu, Jun 7, 2007	41.88	41.88	41.05	41.25
2264	NYSE	AMT	Wed, Jun 6, 2007	42.58	42.60	41.87	42.15
2263	NYSE	AMT	Tue, Jun 5, 2007	43.59	43.71	42.54	42.87
2262	NYSE	AMT	Mon, Jun 4, 2007	43.84	43.84	42.66	42.83
2261	NYSE	AMT	Fri, Jun 1, 2007	43.28	43.36	42.86	42.95
2260	NYSE	AMT	Thu, May 31, 2007	42.99	43.60	42.91	43.18
2259	NYSE	AMT	Wed, May 30, 2007	42.06	43.00	41.92	42.86
2258	NYSE	AMT	Tue, May 29, 2007	41.96	42.38	41.82	42.29
2257	NYSE	AMT	Fri, May 25, 2007	41.55	42.09	41.46	41.87
2256	NYSE	AMT	Thu, May 24, 2007	41.75	42.44	41.33	41.37
2255	NYSE	AMT	Wed, May 23, 2007	41.63	42.26	41.41	41.72
2254	NYSE	AMT	Tue, May 22, 2007	41.25	41.57	41.00	41.38
2253	NYSE	AMT	Mon, May 21, 2007	41.31	41.65	41.18	41.34
2252	NYSE	AMT	Fri, May 18, 2007	40.66	41.35	40.36	41.31
2251	NYSE	AMT	Thu, May 17, 2007	40.73	40.88	40.54	40.65
2250	NYSE	AMT	Wed, May 16, 2007	41.23	41.54	40.30	40.74
2249	NYSE	AMT	Tue, May 15, 2007	40.68	41.08	40.34	40.34
2248	NYSE	AMT	Mon, May 14, 2007	39.82	40.87	39.81	40.66
2247	NYSE	AMT	Fri, May 11, 2007	38.73	39.89	38.65	39.83
2246	NYSE	AMT	Thu, May 10, 2007	39.25	39.60	38.60	38.74
2245	NYSE	AMT	Wed, May 9, 2007	39.65	39.94	39.21	39.40
2244	NYSE	AMT	Tue, May 8, 2007	39.40	40.07	39.06	39.64
2243	NYSE	AMT	Mon, May 7, 2007	39.68	39.79	38.86	39.00
2242	NYSE	AMT	Fri, May 4, 2007	38.25	38.51	38.16	38.41
2241	NYSE	AMT	Thu, May 3, 2007	38.55	38.72	38.06	38.14
2240	NYSE	AMT	Wed, May 2, 2007	38.41	38.80	37.92	38.65
2239	NYSE	AMT	Tue, May 1, 2007	38.02	38.41	37.64	38.00
2238	NYSE	AMT	Mon, Apr 30, 2007	38.64	38.64	37.96	38.00
2237	NYSE	AMT	Fri, Apr 27, 2007	38.32	38.77	38.21	38.64
2236	NYSE	AMT	Thu, Apr 26, 2007	39.02	39.19	38.48	38.58
2235	NYSE	AMT	Wed, Apr 25, 2007	39.15	39.45	38.95	39.07
2234	NYSE	AMT	Tue, Apr 24, 2007	38.73	39.19	38.72	39.10
2233	NYSE	AMT	Mon, Apr 23, 2007	39.15	39.48	38.52	38.80
2232	NYSE	AMT	Fri, Apr 20, 2007	39.62	39.80	39.10	39.21
2231	NYSE	AMT	Thu, Apr 19, 2007	39.73	39.81	39.36	39.50
2230	NYSE	AMT	Wed, Apr 18, 2007	39.57	39.95	39.50	39.83
2229	NYSE	AMT	Tue, Apr 17, 2007	39.52	39.88	39.41	39.76
2228	NYSE	AMT	Mon, Apr 16, 2007	39.64	39.90	39.47	39.50
2227	NYSE	AMT	Fri, Apr 13, 2007	39.45	39.75	39.41	39.54
2226	NYSE	AMT	Thu, Apr 12, 2007	39.50	39.63	39.28	39.46
2225	NYSE	AMT	Wed, Apr 11, 2007	39.50	39.79	39.18	39.48
2224	NYSE	AMT	Tue, Apr 10, 2007	39.33	39.65	39.25	39.45
2223	NYSE	AMT	Mon, Apr 9, 2007	39.32	39.75	39.24	39.33
2222	NYSE	AMT	Thu, Apr 5, 2007	39.11	39.45	39.06	39.30
2221	NYSE	AMT	Wed, Apr 4, 2007	39.23	39.46	38.88	39.10
2220	NYSE	AMT	Tue, Apr 3, 2007	39.03	39.50	39.02	39.23
2219	NYSE	AMT	Mon, Apr 2, 2007	38.06	39.02	37.83	38.99
2218	NYSE	AMT	Fri, Mar 30, 2007	38.83	39.00	38.26	38.95
2217	NYSE	AMT	Thu, Mar 29, 2007	38.73	39.00	38.11	38.57
2216	NYSE	AMT	Wed, Mar 28, 2007	39.89	40.07	38.30	38.37
2215	NYSE	AMT	Tue, Mar 27, 2007	39.45	39.50	38.84	39.00
2214	NYSE	AMT	Mon, Mar 26, 2007	39.66	39.81	39.11	39.60
2213	NYSE	AMT	Fri, Mar 23, 2007	39.37	39.86	39.22	39.66
2212	NYSE	AMT	Thu, Mar 22, 2007	39.21	39.49	39.00	39.31
2211	NYSE	AMT	Wed, Mar 21, 2007	38.24	39.33	38.23	39.21
2210	NYSE	AMT	Tue, Mar 20, 2007	37.72	38.27	36.94	38.05
2209	NYSE	AMT	Mon, Mar 19, 2007	37.65	38.00	37.65	37.83
2208	NYSE	AMT	Fri, Mar 16, 2007	37.40	37.77	37.34	37.55
2207	NYSE	AMT	Thu, Mar 15, 2007	37.63	37.88	37.26	37.52
2206	NYSE	AMT	Wed, Mar 14, 2007	37.58	37.89	37.17	37.62
2205	NYSE	AMT	Tue, Mar 13, 2007	38.33	38.73	37.55	37.67
2204	NYSE	AMT	Mon, Mar 12, 2007	37.80	38.78	37.63	38.61
2203	NYSE	AMT	Fri, Mar 9, 2007	38.49	38.59	37.62	37.83
2202	NYSE	AMT	Thu, Mar 8, 2007	37.95	38.33	37.87	37.98
2201	NYSE	AMT	Wed, Mar 7, 2007	37.98	38.22	37.75	37.81
2200	NYSE	AMT	Tue, Mar 6, 2007	36.80	38.12	36.80	38.00
2199	NYSE	AMT	Mon, Mar 5, 2007	37.25	37.81	37.10	37.18
2198	NYSE	AMT	Fri, Mar 2, 2007	38.00	38.22	37.63	37.77
2197	NYSE	AMT	Thu, Mar 1, 2007	38.16	38.59	37.63	38.36
2196	NYSE	AMT	Wed, Feb 28, 2007	39.31	39.31	38.12	38.72
2195	NYSE	AMT	Tue, Feb 27, 2007	39.65	40.02	38.22	38.85
2194	NYSE	AMT	Mon, Feb 26, 2007	40.25	40.63	40.00	40.44
2193	NYSE	AMT	Fri, Feb 23, 2007	40.47	40.64	40.18	40.25
2192	NYSE	AMT	Thu, Feb 22, 2007	40.60	41.15	40.17	40.38
2191	NYSE	AMT	Wed, Feb 21, 2007	40.65	40.93	40.29	40.60
2190	NYSE	AMT	Tue, Feb 20, 2007	40.97	41.31	40.69	40.84
2189	NYSE	AMT	Fri, Feb 16, 2007	40.29	40.45	40.01	40.32
2188	NYSE	AMT	Thu, Feb 15, 2007	39.85	40.53	39.67	40.17
2187	NYSE	AMT	Wed, Feb 14, 2007	39.54	40.03	39.50	39.60
2186	NYSE	AMT	Tue, Feb 13, 2007	39.50	39.98	39.47	39.55
2185	NYSE	AMT	Mon, Feb 12, 2007	39.92	39.99	39.35	39.50
2184	NYSE	AMT	Fri, Feb 9, 2007	40.35	40.50	39.62	39.92
2183	NYSE	AMT	Thu, Feb 8, 2007	40.38	40.45	40.13	40.15
2182	NYSE	AMT	Wed, Feb 7, 2007	40.30	40.50	39.98	40.15
2181	NYSE	AMT	Tue, Feb 6, 2007	40.00	40.16	39.88	40.10
2180	NYSE	AMT	Mon, Feb 5, 2007	39.85	40.16	39.73	40.04
2179	NYSE	AMT	Fri, Feb 2, 2007	40.02	40.15	39.62	39.94
2178	NYSE	AMT	Thu, Feb 1, 2007	39.99	40.24	39.80	40.02
2177	NYSE	AMT	Wed, Jan 31, 2007	39.68	39.99	39.48	39.83
2176	NYSE	AMT	Tue, Jan 30, 2007	39.68	39.97	39.60	39.78
2175	NYSE	AMT	Mon, Jan 29, 2007	39.90	40.22	39.30	39.54
2174	NYSE	AMT	Fri, Jan 26, 2007	40.00	40.19	39.71	40.02
2173	NYSE	AMT	Thu, Jan 25, 2007	40.24	40.46	39.80	40.00
2172	NYSE	AMT	Wed, Jan 24, 2007	40.00	40.37	39.85	40.14
2171	NYSE	AMT	Tue, Jan 23, 2007	39.46	40.15	39.41	40.07
2170	NYSE	AMT	Mon, Jan 22, 2007	40.20	40.24	39.48	39.66
2169	NYSE	AMT	Fri, Jan 19, 2007	39.64	40.32	39.62	40.00
2168	NYSE	AMT	Thu, Jan 18, 2007	39.64	40.25	39.41	39.71
2167	NYSE	AMT	Wed, Jan 17, 2007	39.75	40.00	39.57	39.64
2166	NYSE	AMT	Tue, Jan 16, 2007	39.80	39.97	39.45	39.75
2165	NYSE	AMT	Fri, Jan 12, 2007	39.30	40.00	39.30	39.79
2164	NYSE	AMT	Thu, Jan 11, 2007	39.31	39.60	39.00	39.45
2163	NYSE	AMT	Wed, Jan 10, 2007	39.15	39.40	38.94	39.31
2162	NYSE	AMT	Tue, Jan 9, 2007	39.00	39.50	38.59	39.15
2161	NYSE	AMT	Mon, Jan 8, 2007	37.53	38.75	36.63	38.59
2160	NYSE	AMT	Fri, Jan 5, 2007	37.86	38.16	37.09	37.52
2159	NYSE	AMT	Thu, Jan 4, 2007	38.08	38.20	37.68	37.85
2158	NYSE	AMT	Wed, Jan 3, 2007	37.34	38.30	37.21	38.00
2157	NYSE	AMT	Fri, Dec 29, 2006	36.90	37.44	36.86	37.28
2156	NYSE	AMT	Thu, Dec 28, 2006	36.25	37.00	36.15	36.97
2155	NYSE	AMT	Wed, Dec 27, 2006	36.18	36.46	35.99	36.37
2154	NYSE	AMT	Tue, Dec 26, 2006	36.16	36.35	35.99	36.18
2153	NYSE	AMT	Fri, Dec 22, 2006	36.65	36.77	36.14	36.16
2152	NYSE	AMT	Thu, Dec 21, 2006	36.96	37.22	36.41	36.57
2151	NYSE	AMT	Wed, Dec 20, 2006	37.40	38.31	36.89	36.98
2150	NYSE	AMT	Tue, Dec 19, 2006	37.00	37.58	36.65	37.25
2149	NYSE	AMT	Mon, Dec 18, 2006	36.90	37.30	36.64	36.85
2148	NYSE	AMT	Fri, Dec 15, 2006	36.29	36.93	36.22	36.85
2147	NYSE	AMT	Thu, Dec 14, 2006	36.22	36.62	36.05	36.22
2146	NYSE	AMT	Wed, Dec 13, 2006	37.05	37.14	36.15	36.35
2145	NYSE	AMT	Tue, Dec 12, 2006	37.57	37.68	36.73	36.79
2144	NYSE	AMT	Mon, Dec 11, 2006	37.33	37.98	37.01	37.71
2143	NYSE	AMT	Fri, Dec 8, 2006	37.39	37.40	36.95	37.11
2142	NYSE	AMT	Thu, Dec 7, 2006	37.84	38.20	37.25	37.37
2141	NYSE	AMT	Wed, Dec 6, 2006	37.60	37.99	37.38	37.74
2140	NYSE	AMT	Tue, Dec 5, 2006	37.62	37.75	37.22	37.35
2139	NYSE	AMT	Mon, Dec 4, 2006	37.65	37.81	37.45	37.70
2138	NYSE	AMT	Fri, Dec 1, 2006	38.10	38.33	37.25	37.65
2137	NYSE	AMT	Thu, Nov 30, 2006	38.30	38.54	37.45	37.87
2136	NYSE	AMT	Wed, Nov 29, 2006	38.00	38.73	37.90	38.23
2135	NYSE	AMT	Tue, Nov 28, 2006	37.15	37.16	36.79	36.96
2134	NYSE	AMT	Mon, Nov 27, 2006	37.65	37.85	36.74	37.40
2133	NYSE	AMT	Fri, Nov 24, 2006	37.76	38.24	37.57	38.04
2132	NYSE	AMT	Wed, Nov 22, 2006	38.17	38.50	37.99	38.01
2131	NYSE	AMT	Tue, Nov 21, 2006	37.82	38.27	37.75	38.27
2130	NYSE	AMT	Mon, Nov 20, 2006	37.62	37.93	37.41	37.60
2129	NYSE	AMT	Fri, Nov 17, 2006	37.70	37.86	37.19	37.62
2128	NYSE	AMT	Thu, Nov 16, 2006	38.20	38.26	37.62	37.70
2127	NYSE	AMT	Wed, Nov 15, 2006	36.74	37.88	36.50	37.78
2126	NYSE	AMT	Tue, Nov 14, 2006	36.30	36.60	36.04	36.54
2125	NYSE	AMT	Mon, Nov 13, 2006	36.09	36.39	36.04	36.24
2124	NYSE	AMT	Fri, Nov 10, 2006	36.96	37.00	35.85	36.06
2123	NYSE	AMT	Thu, Nov 9, 2006	37.65	38.06	36.72	36.96
2122	NYSE	AMT	Wed, Nov 8, 2006	37.52	37.64	37.15	37.29
2121	NYSE	AMT	Tue, Nov 7, 2006	36.95	37.84	36.76	37.62
2120	NYSE	AMT	Mon, Nov 6, 2006	37.05	37.62	37.05	37.39
2119	NYSE	AMT	Fri, Nov 3, 2006	37.30	37.30	36.45	37.02
2118	NYSE	AMT	Thu, Nov 2, 2006	36.00	37.10	35.91	37.05
2117	NYSE	AMT	Wed, Nov 1, 2006	36.36	36.48	35.66	36.00
2116	NYSE	AMT	Tue, Oct 31, 2006	36.05	36.31	35.53	36.02
2115	NYSE	AMT	Mon, Oct 30, 2006	37.40	37.42	35.82	35.93
2114	NYSE	AMT	Fri, Oct 27, 2006	37.00	37.11	36.57	36.86
2113	NYSE	AMT	Thu, Oct 26, 2006	35.70	37.69	35.66	37.15
2112	NYSE	AMT	Wed, Oct 25, 2006	36.00	36.34	35.69	35.70
2111	NYSE	AMT	Tue, Oct 24, 2006	36.40	36.64	35.75	35.95
2110	NYSE	AMT	Mon, Oct 23, 2006	37.40	37.56	36.57	36.64
2109	NYSE	AMT	Fri, Oct 20, 2006	37.17	37.55	37.15	37.45
2108	NYSE	AMT	Thu, Oct 19, 2006	37.00	37.35	36.85	37.19
2107	NYSE	AMT	Wed, Oct 18, 2006	37.60	37.66	36.85	37.18
2106	NYSE	AMT	Tue, Oct 17, 2006	38.01	38.01	37.15	37.47
2105	NYSE	AMT	Mon, Oct 16, 2006	37.99	38.04	37.65	38.04
2104	NYSE	AMT	Fri, Oct 13, 2006	37.78	37.94	37.60	37.92
2103	NYSE	AMT	Thu, Oct 12, 2006	37.52	37.88	37.34	37.78
2102	NYSE	AMT	Wed, Oct 11, 2006	37.38	37.68	37.25	37.52
2101	NYSE	AMT	Tue, Oct 10, 2006	37.18	37.60	36.88	37.38
2100	NYSE	AMT	Mon, Oct 9, 2006	36.71	37.47	36.70	37.18
2099	NYSE	AMT	Fri, Oct 6, 2006	37.03	37.40	36.68	36.76
2098	NYSE	AMT	Thu, Oct 5, 2006	36.25	37.04	35.71	36.70
2097	NYSE	AMT	Wed, Oct 4, 2006	36.11	36.50	35.84	36.26
2096	NYSE	AMT	Tue, Oct 3, 2006	35.85	36.11	35.54	35.88
2095	NYSE	AMT	Mon, Oct 2, 2006	36.40	36.40	35.21	35.81
2094	NYSE	AMT	Fri, Sep 29, 2006	36.50	36.83	36.10	36.50
2093	NYSE	AMT	Thu, Sep 28, 2006	36.10	36.65	35.90	36.39
2092	NYSE	AMT	Wed, Sep 27, 2006	36.40	36.64	35.88	35.98
2091	NYSE	AMT	Tue, Sep 26, 2006	36.38	36.75	35.97	36.29
2090	NYSE	AMT	Mon, Sep 25, 2006	36.50	36.85	35.93	36.53
2089	NYSE	AMT	Fri, Sep 22, 2006	36.28	36.50	36.04	36.25
2088	NYSE	AMT	Thu, Sep 21, 2006	36.00	36.65	35.88	36.28
2087	NYSE	AMT	Wed, Sep 20, 2006	36.00	36.47	35.90	35.95
2086	NYSE	AMT	Tue, Sep 19, 2006	36.35	36.39	35.10	35.74
2085	NYSE	AMT	Mon, Sep 18, 2006	36.86	36.92	36.23	36.38
2084	NYSE	AMT	Fri, Sep 15, 2006	36.75	36.83	36.25	36.71
2083	NYSE	AMT	Thu, Sep 14, 2006	36.14	36.63	36.00	36.63
2082	NYSE	AMT	Wed, Sep 13, 2006	36.23	36.64	36.06	36.33
2081	NYSE	AMT	Tue, Sep 12, 2006	36.15	36.32	35.82	36.05
2080	NYSE	AMT	Mon, Sep 11, 2006	35.00	35.90	35.00	35.76
2079	NYSE	AMT	Fri, Sep 8, 2006	35.20	35.56	35.01	35.14
2078	NYSE	AMT	Thu, Sep 7, 2006	35.30	35.40	34.82	35.06
2077	NYSE	AMT	Wed, Sep 6, 2006	35.66	35.99	34.97	35.39
2076	NYSE	AMT	Tue, Sep 5, 2006	35.72	35.81	35.35	35.66
2075	NYSE	AMT	Fri, Sep 1, 2006	35.86	35.98	35.67	35.72
2074	NYSE	AMT	Thu, Aug 31, 2006	36.00	36.12	35.56	35.86
2073	NYSE	AMT	Wed, Aug 30, 2006	35.60	35.91	35.50	35.83
2072	NYSE	AMT	Tue, Aug 29, 2006	35.73	36.00	35.26	35.74
2071	NYSE	AMT	Mon, Aug 28, 2006	35.53	35.76	35.38	35.73
2070	NYSE	AMT	Fri, Aug 25, 2006	35.35	35.68	35.28	35.50
2069	NYSE	AMT	Thu, Aug 24, 2006	35.57	35.66	34.93	35.45
2068	NYSE	AMT	Wed, Aug 23, 2006	35.35	35.68	34.87	35.49
2067	NYSE	AMT	Tue, Aug 22, 2006	35.06	35.45	34.79	35.27
2066	NYSE	AMT	Mon, Aug 21, 2006	35.61	35.62	34.93	35.21
2065	NYSE	AMT	Fri, Aug 18, 2006	35.45	35.80	34.92	35.61
2064	NYSE	AMT	Thu, Aug 17, 2006	35.19	36.05	34.92	35.46
2063	NYSE	AMT	Wed, Aug 16, 2006	35.00	35.49	34.87	35.33
2062	NYSE	AMT	Tue, Aug 15, 2006	34.45	35.05	34.35	34.72
2061	NYSE	AMT	Mon, Aug 14, 2006	34.20	34.45	33.50	34.03
2060	NYSE	AMT	Fri, Aug 11, 2006	34.54	34.58	33.92	34.14
2059	NYSE	AMT	Thu, Aug 10, 2006	34.25	34.65	33.74	34.54
2058	NYSE	AMT	Wed, Aug 9, 2006	34.70	35.10	34.31	34.45
2057	NYSE	AMT	Tue, Aug 8, 2006	33.87	34.99	33.79	34.63
2056	NYSE	AMT	Mon, Aug 7, 2006	33.19	33.83	32.34	33.75
2055	NYSE	AMT	Fri, Aug 4, 2006	34.00	34.36	32.36	33.26
2054	NYSE	AMT	Thu, Aug 3, 2006	33.75	34.24	33.30	33.99
2053	NYSE	AMT	Wed, Aug 2, 2006	33.90	34.10	33.54	34.00
2052	NYSE	AMT	Tue, Aug 1, 2006	33.85	34.07	33.25	33.54
2051	NYSE	AMT	Mon, Jul 31, 2006	33.66	34.57	33.13	33.80
2050	NYSE	AMT	Fri, Jul 28, 2006	32.00	33.53	31.30	33.53
2049	NYSE	AMT	Thu, Jul 27, 2006	32.60	32.79	31.51	31.64
2048	NYSE	AMT	Wed, Jul 26, 2006	32.53	32.63	32.15	32.41
2047	NYSE	AMT	Tue, Jul 25, 2006	32.32	32.68	31.68	32.53
2046	NYSE	AMT	Mon, Jul 24, 2006	31.53	32.36	31.42	32.27
2045	NYSE	AMT	Fri, Jul 21, 2006	32.14	32.14	31.35	31.53
2044	NYSE	AMT	Thu, Jul 20, 2006	32.60	33.24	31.97	32.10
2043	NYSE	AMT	Wed, Jul 19, 2006	31.74	32.46	31.43	32.27
2042	NYSE	AMT	Tue, Jul 18, 2006	31.40	31.86	30.88	31.57
2041	NYSE	AMT	Mon, Jul 17, 2006	30.39	31.41	30.39	31.31
2040	NYSE	AMT	Fri, Jul 14, 2006	31.05	31.06	29.98	30.38
2039	NYSE	AMT	Thu, Jul 13, 2006	30.95	31.75	30.65	31.15
2038	NYSE	AMT	Wed, Jul 12, 2006	31.34	31.73	30.99	31.25
2037	NYSE	AMT	Tue, Jul 11, 2006	30.69	31.60	30.24	31.42
2036	NYSE	AMT	Mon, Jul 10, 2006	31.42	31.67	30.55	30.77
2035	NYSE	AMT	Fri, Jul 7, 2006	32.51	32.57	31.09	31.47
2034	NYSE	AMT	Thu, Jul 6, 2006	32.11	32.54	32.02	32.51
2033	NYSE	AMT	Wed, Jul 5, 2006	32.20	32.31	31.69	32.12
2032	NYSE	AMT	Mon, Jul 3, 2006	31.13	32.45	31.13	32.31
2031	NYSE	AMT	Fri, Jun 30, 2006	30.97	31.28	30.50	31.12
2030	NYSE	AMT	Thu, Jun 29, 2006	30.05	31.29	29.80	30.98
2029	NYSE	AMT	Wed, Jun 28, 2006	29.40	30.03	29.15	29.88
2028	NYSE	AMT	Tue, Jun 27, 2006	30.30	30.40	29.34	29.60
2027	NYSE	AMT	Mon, Jun 26, 2006	30.80	30.90	30.12	30.36
2026	NYSE	AMT	Fri, Jun 23, 2006	30.42	31.05	30.08	30.95
2025	NYSE	AMT	Thu, Jun 22, 2006	30.57	30.80	30.21	30.30
2024	NYSE	AMT	Wed, Jun 21, 2006	29.42	30.83	29.32	30.57
2023	NYSE	AMT	Tue, Jun 20, 2006	29.84	30.20	29.23	29.44
2022	NYSE	AMT	Mon, Jun 19, 2006	30.13	30.39	29.31	29.70
2021	NYSE	AMT	Fri, Jun 16, 2006	30.33	30.52	29.95	30.12
2020	NYSE	AMT	Thu, Jun 15, 2006	29.36	30.57	29.20	30.45
2019	NYSE	AMT	Wed, Jun 14, 2006	28.51	29.86	28.30	29.36
2018	NYSE	AMT	Tue, Jun 13, 2006	28.34	28.60	27.35	28.51
2017	NYSE	AMT	Mon, Jun 12, 2006	29.80	29.92	28.45	28.59
2016	NYSE	AMT	Fri, Jun 9, 2006	30.15	30.97	29.71	29.86
2015	NYSE	AMT	Thu, Jun 8, 2006	29.92	30.36	29.00	30.27
2014	NYSE	AMT	Wed, Jun 7, 2006	30.49	31.25	30.05	30.17
2013	NYSE	AMT	Tue, Jun 6, 2006	30.78	30.80	30.35	30.44
2012	NYSE	AMT	Mon, Jun 5, 2006	31.37	31.59	30.61	30.83
2011	NYSE	AMT	Fri, Jun 2, 2006	31.51	31.85	31.13	31.37
2010	NYSE	AMT	Thu, Jun 1, 2006	30.97	31.60	30.35	31.51
2009	NYSE	AMT	Wed, May 31, 2006	30.36	31.15	30.20	30.97
2008	NYSE	AMT	Tue, May 30, 2006	31.68	32.00	30.29	30.35
2007	NYSE	AMT	Fri, May 26, 2006	31.15	31.64	30.97	31.54
2006	NYSE	AMT	Thu, May 25, 2006	30.42	31.32	30.42	31.14
2005	NYSE	AMT	Wed, May 24, 2006	30.50	30.63	29.85	30.30
2004	NYSE	AMT	Tue, May 23, 2006	29.15	30.85	28.91	30.17
2003	NYSE	AMT	Mon, May 22, 2006	30.50	30.50	29.43	29.61
2002	NYSE	AMT	Fri, May 19, 2006	30.00	31.00	28.60	30.88
2001	NYSE	AMT	Thu, May 18, 2006	32.60	32.90	31.44	31.61
2000	NYSE	AMT	Wed, May 17, 2006	33.78	33.84	31.90	32.51
1999	NYSE	AMT	Tue, May 16, 2006	33.48	33.77	33.21	33.77
1998	NYSE	AMT	Mon, May 15, 2006	33.38	34.29	33.30	33.45
1997	NYSE	AMT	Fri, May 12, 2006	34.66	34.66	33.35	33.50
1996	NYSE	AMT	Thu, May 11, 2006	35.30	35.32	34.54	34.76
1995	NYSE	AMT	Wed, May 10, 2006	35.02	35.48	35.00	35.12
1994	NYSE	AMT	Tue, May 9, 2006	35.31	35.75	34.93	34.99
1993	NYSE	AMT	Mon, May 8, 2006	35.31	35.49	34.98	35.16
1992	NYSE	AMT	Fri, May 5, 2006	35.35	35.50	35.15	35.35
1991	NYSE	AMT	Thu, May 4, 2006	34.77	35.46	34.72	35.27
1990	NYSE	AMT	Wed, May 3, 2006	34.77	34.97	34.36	34.67
1989	NYSE	AMT	Tue, May 2, 2006	35.00	35.37	34.53	34.60
1988	NYSE	AMT	Mon, May 1, 2006	34.25	35.23	34.21	34.96
1987	NYSE	AMT	Fri, Apr 28, 2006	34.23	34.35	33.93	34.14
1986	NYSE	AMT	Thu, Apr 27, 2006	34.79	34.79	33.90	34.23
1985	NYSE	AMT	Wed, Apr 26, 2006	34.45	34.99	33.92	34.65
1984	NYSE	AMT	Tue, Apr 25, 2006	32.74	33.27	32.74	33.19
1983	NYSE	AMT	Mon, Apr 24, 2006	32.90	32.99	32.36	32.74
1982	NYSE	AMT	Fri, Apr 21, 2006	32.28	33.15	32.15	33.01
1981	NYSE	AMT	Thu, Apr 20, 2006	32.36	32.76	32.20	32.28
1980	NYSE	AMT	Wed, Apr 19, 2006	32.06	32.52	31.66	32.47
1979	NYSE	AMT	Tue, Apr 18, 2006	31.55	32.10	31.50	31.79
1978	NYSE	AMT	Mon, Apr 17, 2006	31.92	32.12	31.53	31.60
1977	NYSE	AMT	Thu, Apr 13, 2006	31.51	31.98	31.35	31.97
1976	NYSE	AMT	Wed, Apr 12, 2006	31.92	31.92	31.48	31.51
1975	NYSE	AMT	Tue, Apr 11, 2006	32.30	32.47	31.84	31.95
1974	NYSE	AMT	Mon, Apr 10, 2006	31.55	32.97	31.45	32.30
1973	NYSE	AMT	Fri, Apr 7, 2006	31.25	31.74	30.97	31.70
1972	NYSE	AMT	Thu, Apr 6, 2006	29.92	31.22	29.88	31.21
1971	NYSE	AMT	Wed, Apr 5, 2006	30.20	30.23	29.71	30.11
1970	NYSE	AMT	Tue, Apr 4, 2006	30.45	30.60	30.20	30.33
1969	NYSE	AMT	Mon, Apr 3, 2006	30.31	30.87	30.24	30.55
1968	NYSE	AMT	Fri, Mar 31, 2006	29.83	30.50	29.66	30.32
1967	NYSE	AMT	Thu, Mar 30, 2006	29.97	30.30	29.50	29.69
1966	NYSE	AMT	Wed, Mar 29, 2006	29.64	29.99	29.30	29.92
1965	NYSE	AMT	Tue, Mar 28, 2006	30.08	30.13	29.60	29.72
1964	NYSE	AMT	Mon, Mar 27, 2006	30.66	30.66	30.15	30.23
1963	NYSE	AMT	Fri, Mar 24, 2006	30.90	31.03	30.67	30.87
1962	NYSE	AMT	Thu, Mar 23, 2006	31.02	31.08	30.69	30.90
1961	NYSE	AMT	Wed, Mar 22, 2006	30.82	31.09	30.66	30.98
1960	NYSE	AMT	Tue, Mar 21, 2006	30.66	31.28	30.60	30.95
1959	NYSE	AMT	Mon, Mar 20, 2006	31.35	31.40	30.76	30.91
1958	NYSE	AMT	Fri, Mar 17, 2006	30.59	31.16	30.59	31.16
1957	NYSE	AMT	Thu, Mar 16, 2006	30.66	31.23	30.55	30.59
1956	NYSE	AMT	Wed, Mar 15, 2006	30.65	30.85	30.52	30.60
1955	NYSE	AMT	Tue, Mar 14, 2006	30.35	30.65	30.01	30.63
1954	NYSE	AMT	Mon, Mar 13, 2006	30.65	30.69	29.96	30.31
1953	NYSE	AMT	Fri, Mar 10, 2006	29.83	30.51	29.82	30.40
1952	NYSE	AMT	Thu, Mar 9, 2006	30.19	30.53	29.62	29.83
1951	NYSE	AMT	Wed, Mar 8, 2006	30.00	30.24	29.30	30.21
1950	NYSE	AMT	Tue, Mar 7, 2006	30.61	30.70	29.72	30.09
1949	NYSE	AMT	Mon, Mar 6, 2006	30.85	31.04	30.16	30.61
1948	NYSE	AMT	Fri, Mar 3, 2006	31.16	31.36	30.73	30.83
1947	NYSE	AMT	Thu, Mar 2, 2006	31.30	31.73	31.23	31.50
1946	NYSE	AMT	Wed, Mar 1, 2006	31.91	32.19	31.17	31.50
1945	NYSE	AMT	Tue, Feb 28, 2006	31.79	31.86	31.38	31.83
1944	NYSE	AMT	Mon, Feb 27, 2006	32.40	32.54	31.77	31.79
1943	NYSE	AMT	Fri, Feb 24, 2006	31.90	32.68	31.59	32.21
1942	NYSE	AMT	Thu, Feb 23, 2006	32.00	32.18	31.31	31.48
1941	NYSE	AMT	Wed, Feb 22, 2006	31.77	31.90	31.58	31.73
1940	NYSE	AMT	Tue, Feb 21, 2006	31.39	31.91	31.39	31.70
1939	NYSE	AMT	Fri, Feb 17, 2006	31.64	31.75	31.45	31.45
1938	NYSE	AMT	Thu, Feb 16, 2006	31.25	31.73	31.06	31.60
1937	NYSE	AMT	Wed, Feb 15, 2006	30.41	31.45	30.41	31.25
1936	NYSE	AMT	Tue, Feb 14, 2006	30.50	30.91	30.30	30.41
1935	NYSE	AMT	Mon, Feb 13, 2006	31.06	31.18	30.33	30.50
1934	NYSE	AMT	Fri, Feb 10, 2006	30.48	31.49	30.47	31.27
1933	NYSE	AMT	Thu, Feb 9, 2006	31.35	31.40	30.40	30.49
1932	NYSE	AMT	Wed, Feb 8, 2006	31.05	31.62	31.01	31.35
1931	NYSE	AMT	Tue, Feb 7, 2006	31.25	32.05	31.00	31.05
1930	NYSE	AMT	Mon, Feb 6, 2006	30.72	31.29	30.72	31.24
1929	NYSE	AMT	Fri, Feb 3, 2006	30.74	30.74	30.15	30.72
1928	NYSE	AMT	Thu, Feb 2, 2006	31.16	31.16	30.50	30.73
1927	NYSE	AMT	Wed, Feb 1, 2006	30.73	31.40	30.55	31.06
1926	NYSE	AMT	Tue, Jan 31, 2006	29.98	31.11	29.92	30.94
1925	NYSE	AMT	Mon, Jan 30, 2006	29.50	29.69	29.45	29.59
1924	NYSE	AMT	Fri, Jan 27, 2006	29.23	29.50	29.05	29.41
1923	NYSE	AMT	Thu, Jan 26, 2006	29.21	29.28	29.00	29.18
1922	NYSE	AMT	Wed, Jan 25, 2006	29.65	29.70	28.96	29.10
1921	NYSE	AMT	Tue, Jan 24, 2006	28.83	29.70	28.58	29.59
1920	NYSE	AMT	Mon, Jan 23, 2006	28.82	28.94	28.58	28.74
1919	NYSE	AMT	Fri, Jan 20, 2006	29.50	29.55	28.76	28.80
1918	NYSE	AMT	Thu, Jan 19, 2006	29.46	29.80	29.23	29.50
1917	NYSE	AMT	Wed, Jan 18, 2006	28.50	29.34	28.23	29.28
1916	NYSE	AMT	Tue, Jan 17, 2006	28.85	28.85	28.37	28.50
1915	NYSE	AMT	Fri, Jan 13, 2006	29.12	29.29	28.74	28.85
1914	NYSE	AMT	Thu, Jan 12, 2006	29.65	29.65	28.95	29.12
1913	NYSE	AMT	Wed, Jan 11, 2006	29.14	29.61	29.13	29.55
1912	NYSE	AMT	Tue, Jan 10, 2006	29.11	29.21	28.74	29.06
1911	NYSE	AMT	Mon, Jan 9, 2006	28.85	29.18	28.80	29.10
1910	NYSE	AMT	Fri, Jan 6, 2006	28.29	28.50	28.15	28.48
1909	NYSE	AMT	Thu, Jan 5, 2006	28.20	28.30	27.98	28.05
1908	NYSE	AMT	Wed, Jan 4, 2006	27.22	28.20	27.22	28.14
1907	NYSE	AMT	Tue, Jan 3, 2006	27.27	27.31	26.66	27.30
1906	NYSE	AMT	Fri, Dec 30, 2005	26.86	27.27	26.67	27.10
1905	NYSE	AMT	Thu, Dec 29, 2005	27.09	27.11	26.75	26.79
1904	NYSE	AMT	Wed, Dec 28, 2005	27.04	27.15	26.98	27.02
1903	NYSE	AMT	Tue, Dec 27, 2005	27.04	27.27	26.92	27.03
1902	NYSE	AMT	Fri, Dec 23, 2005	26.98	27.20	26.96	27.03
1901	NYSE	AMT	Thu, Dec 22, 2005	26.96	27.07	26.89	26.97
1900	NYSE	AMT	Wed, Dec 21, 2005	26.77	27.10	26.56	26.95
1899	NYSE	AMT	Tue, Dec 20, 2005	26.83	26.90	26.35	26.78
1898	NYSE	AMT	Mon, Dec 19, 2005	27.25	27.36	26.79	26.83
1897	NYSE	AMT	Fri, Dec 16, 2005	27.05	27.23	26.88	27.09
1896	NYSE	AMT	Thu, Dec 15, 2005	27.25	27.31	26.91	26.99
1895	NYSE	AMT	Wed, Dec 14, 2005	27.09	27.30	26.81	27.27
1894	NYSE	AMT	Tue, Dec 13, 2005	27.45	27.46	26.86	27.01
1893	NYSE	AMT	Mon, Dec 12, 2005	27.53	27.65	27.35	27.50
1892	NYSE	AMT	Fri, Dec 9, 2005	27.45	27.68	27.33	27.48
1891	NYSE	AMT	Thu, Dec 8, 2005	27.23	27.48	27.16	27.45
1890	NYSE	AMT	Wed, Dec 7, 2005	27.85	27.90	27.18	27.34
1889	NYSE	AMT	Tue, Dec 6, 2005	28.10	28.33	27.71	27.85
1888	NYSE	AMT	Mon, Dec 5, 2005	27.99	28.20	27.81	28.09
1887	NYSE	AMT	Fri, Dec 2, 2005	27.73	28.32	27.55	27.98
1886	NYSE	AMT	Thu, Dec 1, 2005	27.50	27.83	27.29	27.58
1885	NYSE	AMT	Wed, Nov 30, 2005	26.73	27.38	26.69	27.29
1884	NYSE	AMT	Tue, Nov 29, 2005	26.42	26.88	26.18	26.75
1883	NYSE	AMT	Mon, Nov 28, 2005	26.24	26.39	26.16	26.39
1882	NYSE	AMT	Fri, Nov 25, 2005	26.24	26.28	26.16	26.24
1881	NYSE	AMT	Wed, Nov 23, 2005	26.33	26.50	26.11	26.28
1880	NYSE	AMT	Tue, Nov 22, 2005	26.05	26.48	25.77	26.40
1879	NYSE	AMT	Mon, Nov 21, 2005	25.70	26.39	25.45	26.17
1878	NYSE	AMT	Fri, Nov 18, 2005	25.96	26.40	25.69	25.84
1877	NYSE	AMT	Thu, Nov 17, 2005	26.26	26.27	25.31	25.90
1876	NYSE	AMT	Wed, Nov 16, 2005	25.85	25.85	25.08	25.31
1875	NYSE	AMT	Tue, Nov 15, 2005	26.12	26.22	25.47	25.50
1874	NYSE	AMT	Mon, Nov 14, 2005	26.60	26.60	26.03	26.12
1873	NYSE	AMT	Fri, Nov 11, 2005	25.99	26.47	25.88	26.36
1872	NYSE	AMT	Thu, Nov 10, 2005	25.80	26.00	25.33	25.99
1871	NYSE	AMT	Wed, Nov 9, 2005	25.43	26.00	25.18	25.90
1870	NYSE	AMT	Tue, Nov 8, 2005	24.88	25.44	24.81	25.43
1869	NYSE	AMT	Mon, Nov 7, 2005	25.18	25.20	24.76	24.87
1868	NYSE	AMT	Fri, Nov 4, 2005	25.32	25.38	24.64	25.09
1867	NYSE	AMT	Thu, Nov 3, 2005	25.60	26.15	25.13	25.26
1866	NYSE	AMT	Wed, Nov 2, 2005	24.87	25.44	24.50	25.22
1865	NYSE	AMT	Tue, Nov 1, 2005	23.85	24.92	23.85	24.86
1864	NYSE	AMT	Mon, Oct 31, 2005	23.23	23.95	23.23	23.85
1863	NYSE	AMT	Fri, Oct 28, 2005	23.10	23.52	23.03	23.43
1862	NYSE	AMT	Thu, Oct 27, 2005	22.97	23.16	22.74	23.00
1861	NYSE	AMT	Wed, Oct 26, 2005	23.64	23.75	22.80	22.97
1860	NYSE	AMT	Tue, Oct 25, 2005	23.78	23.81	23.54	23.69
1859	NYSE	AMT	Mon, Oct 24, 2005	23.34	23.79	22.92	23.78
1858	NYSE	AMT	Fri, Oct 21, 2005	23.04	23.61	23.04	23.38
1857	NYSE	AMT	Thu, Oct 20, 2005	23.43	23.77	22.95	23.03
1856	NYSE	AMT	Wed, Oct 19, 2005	22.96	23.66	22.73	23.38
1855	NYSE	AMT	Tue, Oct 18, 2005	23.57	23.86	23.04	23.08
1854	NYSE	AMT	Mon, Oct 17, 2005	23.57	23.82	23.55	23.60
1853	NYSE	AMT	Fri, Oct 14, 2005	23.28	23.69	23.28	23.57
1852	NYSE	AMT	Thu, Oct 13, 2005	23.24	23.36	22.75	23.24
1851	NYSE	AMT	Wed, Oct 12, 2005	23.30	23.64	22.88	23.23
1850	NYSE	AMT	Tue, Oct 11, 2005	23.48	23.70	23.11	23.35
1849	NYSE	AMT	Mon, Oct 10, 2005	24.01	24.02	23.66	23.68
1848	NYSE	AMT	Fri, Oct 7, 2005	24.15	24.48	23.84	24.16
1847	NYSE	AMT	Thu, Oct 6, 2005	24.00	24.20	23.83	24.00
1846	NYSE	AMT	Wed, Oct 5, 2005	24.60	24.89	23.96	24.06
1845	NYSE	AMT	Tue, Oct 4, 2005	24.84	24.89	24.51	24.68
1844	NYSE	AMT	Mon, Oct 3, 2005	24.86	24.96	24.73	24.80
1843	NYSE	AMT	Fri, Sep 30, 2005	24.75	25.08	24.71	24.95
1842	NYSE	AMT	Thu, Sep 29, 2005	24.27	24.76	24.24	24.73
1841	NYSE	AMT	Wed, Sep 28, 2005	24.25	24.47	24.14	24.27
1840	NYSE	AMT	Tue, Sep 27, 2005	24.28	24.58	24.11	24.21
1839	NYSE	AMT	Mon, Sep 26, 2005	23.82	24.36	23.75	24.15
1838	NYSE	AMT	Fri, Sep 23, 2005	23.55	23.97	23.52	23.82
1837	NYSE	AMT	Thu, Sep 22, 2005	23.65	23.79	23.25	23.54
1836	NYSE	AMT	Wed, Sep 21, 2005	24.06	24.19	23.50	23.60
1835	NYSE	AMT	Tue, Sep 20, 2005	24.75	24.92	23.95	24.06
1834	NYSE	AMT	Mon, Sep 19, 2005	24.94	25.08	24.59	24.65
1833	NYSE	AMT	Fri, Sep 16, 2005	24.91	25.05	24.63	24.94
1832	NYSE	AMT	Thu, Sep 15, 2005	24.88	25.01	24.74	24.82
1831	NYSE	AMT	Wed, Sep 14, 2005	25.00	25.13	24.45	24.53
1830	NYSE	AMT	Tue, Sep 13, 2005	25.20	25.20	24.80	24.99
1829	NYSE	AMT	Mon, Sep 12, 2005	24.79	25.00	24.46	24.64
1828	NYSE	AMT	Fri, Sep 9, 2005	24.75	24.98	24.75	24.79
1827	NYSE	AMT	Thu, Sep 8, 2005	24.26	24.74	24.25	24.68
1826	NYSE	AMT	Wed, Sep 7, 2005	23.91	24.23	23.82	24.21
1825	NYSE	AMT	Tue, Sep 6, 2005	23.85	24.00	23.41	23.90
1824	NYSE	AMT	Fri, Sep 2, 2005	24.22	24.30	23.59	23.67
1823	NYSE	AMT	Thu, Sep 1, 2005	23.78	24.26	23.77	24.09
1822	NYSE	AMT	Wed, Aug 31, 2005	23.64	23.95	23.49	23.84
1821	NYSE	AMT	Tue, Aug 30, 2005	23.52	24.04	23.50	23.68
1820	NYSE	AMT	Mon, Aug 29, 2005	23.44	23.84	23.20	23.52
1819	NYSE	AMT	Fri, Aug 26, 2005	23.54	23.63	23.25	23.46
1818	NYSE	AMT	Thu, Aug 25, 2005	23.70	23.73	23.43	23.54
1817	NYSE	AMT	Wed, Aug 24, 2005	23.36	23.82	23.36	23.51
1816	NYSE	AMT	Tue, Aug 23, 2005	23.23	23.44	23.04	23.39
1815	NYSE	AMT	Mon, Aug 22, 2005	23.09	23.28	22.97	23.24
1814	NYSE	AMT	Fri, Aug 19, 2005	22.90	23.06	22.81	23.00
1813	NYSE	AMT	Thu, Aug 18, 2005	22.70	22.89	22.45	22.75
1812	NYSE	AMT	Wed, Aug 17, 2005	22.68	22.85	22.64	22.71
1811	NYSE	AMT	Tue, Aug 16, 2005	22.60	23.00	22.54	22.68
1810	NYSE	AMT	Mon, Aug 15, 2005	22.21	22.63	22.21	22.55
1809	NYSE	AMT	Fri, Aug 12, 2005	23.02	23.19	22.42	22.43
1808	NYSE	AMT	Thu, Aug 11, 2005	22.75	23.21	22.74	23.10
1807	NYSE	AMT	Wed, Aug 10, 2005	22.61	22.94	22.38	22.75
1806	NYSE	AMT	Tue, Aug 9, 2005	22.29	22.45	22.10	22.43
1805	NYSE	AMT	Mon, Aug 8, 2005	22.84	23.13	22.14	22.20
1804	NYSE	AMT	Fri, Aug 5, 2005	22.88	23.10	22.60	22.63
1803	NYSE	AMT	Thu, Aug 4, 2005	23.07	23.43	22.84	22.91
1802	NYSE	AMT	Wed, Aug 3, 2005	22.46	23.18	22.46	23.07
1801	NYSE	AMT	Tue, Aug 2, 2005	22.83	23.00	22.31	22.40
1800	NYSE	AMT	Mon, Aug 1, 2005	22.98	23.20	22.63	22.79
1799	NYSE	AMT	Fri, Jul 29, 2005	23.00	23.25	22.71	22.98
1798	NYSE	AMT	Thu, Jul 28, 2005	22.10	23.24	21.92	23.10
1797	NYSE	AMT	Wed, Jul 27, 2005	21.44	22.10	21.28	22.10
1796	NYSE	AMT	Tue, Jul 26, 2005	21.50	21.60	21.33	21.49
1795	NYSE	AMT	Mon, Jul 25, 2005	21.50	21.66	21.22	21.34
1794	NYSE	AMT	Fri, Jul 22, 2005	21.23	21.43	21.23	21.43
1793	NYSE	AMT	Thu, Jul 21, 2005	21.59	21.59	21.23	21.26
1792	NYSE	AMT	Wed, Jul 20, 2005	21.27	21.69	21.18	21.57
1791	NYSE	AMT	Tue, Jul 19, 2005	21.31	21.35	21.20	21.25
1790	NYSE	AMT	Mon, Jul 18, 2005	21.44	21.46	21.17	21.24
1789	NYSE	AMT	Fri, Jul 15, 2005	21.45	21.49	21.24	21.44
1788	NYSE	AMT	Thu, Jul 14, 2005	21.50	21.61	21.36	21.42
1787	NYSE	AMT	Wed, Jul 13, 2005	21.73	21.73	21.30	21.39
1786	NYSE	AMT	Tue, Jul 12, 2005	21.65	21.84	21.56	21.67
1785	NYSE	AMT	Mon, Jul 11, 2005	21.89	21.89	21.29	21.55
1784	NYSE	AMT	Fri, Jul 8, 2005	21.70	21.70	21.48	21.64
1783	NYSE	AMT	Thu, Jul 7, 2005	21.40	21.62	21.20	21.58
1782	NYSE	AMT	Wed, Jul 6, 2005	21.18	21.45	21.13	21.40
1781	NYSE	AMT	Tue, Jul 5, 2005	20.94	21.18	20.76	21.06
1780	NYSE	AMT	Fri, Jul 1, 2005	21.15	21.15	20.70	20.93
1779	NYSE	AMT	Thu, Jun 30, 2005	20.80	21.16	20.73	21.02
1778	NYSE	AMT	Wed, Jun 29, 2005	20.75	20.85	20.72	20.80
1777	NYSE	AMT	Tue, Jun 28, 2005	20.70	20.82	20.43	20.75
1776	NYSE	AMT	Mon, Jun 27, 2005	20.36	20.60	20.15	20.47
1775	NYSE	AMT	Fri, Jun 24, 2005	20.05	20.41	19.99	20.36
1774	NYSE	AMT	Thu, Jun 23, 2005	20.05	20.33	19.92	20.15
1773	NYSE	AMT	Wed, Jun 22, 2005	19.30	20.16	19.29	19.97
1772	NYSE	AMT	Tue, Jun 21, 2005	19.15	19.32	19.07	19.27
1771	NYSE	AMT	Mon, Jun 20, 2005	18.93	19.32	18.93	19.15
1770	NYSE	AMT	Fri, Jun 17, 2005	19.21	19.25	19.00	19.01
1769	NYSE	AMT	Thu, Jun 16, 2005	18.76	19.32	18.75	19.21
1768	NYSE	AMT	Wed, Jun 15, 2005	18.72	18.83	18.49	18.82
1767	NYSE	AMT	Tue, Jun 14, 2005	18.45	18.88	18.37	18.76
1766	NYSE	AMT	Mon, Jun 13, 2005	18.30	18.44	18.25	18.36
1765	NYSE	AMT	Fri, Jun 10, 2005	18.50	18.65	18.33	18.37
1764	NYSE	AMT	Thu, Jun 9, 2005	18.41	18.50	18.29	18.44
1763	NYSE	AMT	Wed, Jun 8, 2005	18.85	19.01	18.40	18.41
1762	NYSE	AMT	Tue, Jun 7, 2005	18.58	18.98	18.51	18.85
1761	NYSE	AMT	Mon, Jun 6, 2005	18.68	18.69	18.45	18.54
1760	NYSE	AMT	Fri, Jun 3, 2005	18.30	18.85	18.30	18.68
1759	NYSE	AMT	Thu, Jun 2, 2005	18.07	18.50	17.99	18.30
1758	NYSE	AMT	Wed, Jun 1, 2005	18.05	18.09	17.83	18.00
1757	NYSE	AMT	Tue, May 31, 2005	17.86	18.05	17.73	18.04
1756	NYSE	AMT	Fri, May 27, 2005	17.68	17.85	17.55	17.79
1755	NYSE	AMT	Thu, May 26, 2005	17.29	17.58	17.28	17.55
1754	NYSE	AMT	Wed, May 25, 2005	17.41	17.41	17.23	17.29
1753	NYSE	AMT	Tue, May 24, 2005	17.44	17.54	17.18	17.37
1752	NYSE	AMT	Mon, May 23, 2005	17.25	17.70	17.16	17.44
1751	NYSE	AMT	Fri, May 20, 2005	17.22	17.32	17.13	17.20
1750	NYSE	AMT	Thu, May 19, 2005	17.15	17.24	17.04	17.21
1749	NYSE	AMT	Wed, May 18, 2005	16.75	17.14	16.74	17.07
1748	NYSE	AMT	Tue, May 17, 2005	16.46	16.71	16.45	16.70
1747	NYSE	AMT	Mon, May 16, 2005	16.70	16.72	16.28	16.46
1746	NYSE	AMT	Fri, May 13, 2005	16.90	17.04	16.48	16.66
1745	NYSE	AMT	Thu, May 12, 2005	17.30	17.32	16.85	16.92
1744	NYSE	AMT	Wed, May 11, 2005	17.04	17.13	16.94	17.07
1743	NYSE	AMT	Tue, May 10, 2005	17.14	17.45	17.01	17.02
1742	NYSE	AMT	Mon, May 9, 2005	17.12	17.20	17.01	17.20
1741	NYSE	AMT	Fri, May 6, 2005	17.55	17.55	17.00	17.18
1740	NYSE	AMT	Thu, May 5, 2005	17.33	17.70	17.20	17.42
1739	NYSE	AMT	Wed, May 4, 2005	16.30	17.50	16.30	17.20
1738	NYSE	AMT	Tue, May 3, 2005	17.00	17.29	16.95	17.21
1737	NYSE	AMT	Mon, May 2, 2005	17.29	17.46	16.86	17.00
1736	NYSE	AMT	Fri, Apr 29, 2005	17.10	17.32	17.00	17.23
1735	NYSE	AMT	Thu, Apr 28, 2005	17.35	17.42	17.03	17.07
1734	NYSE	AMT	Wed, Apr 27, 2005	17.20	17.52	17.10	17.44
1733	NYSE	AMT	Tue, Apr 26, 2005	17.18	17.52	17.14	17.25
1732	NYSE	AMT	Mon, Apr 25, 2005	17.09	17.25	16.98	17.09
1731	NYSE	AMT	Fri, Apr 22, 2005	17.02	17.12	16.99	17.09
1730	NYSE	AMT	Thu, Apr 21, 2005	17.00	17.13	16.93	17.01
1729	NYSE	AMT	Wed, Apr 20, 2005	17.38	17.50	16.91	16.95
1728	NYSE	AMT	Tue, Apr 19, 2005	17.26	17.42	17.17	17.40
1727	NYSE	AMT	Mon, Apr 18, 2005	17.10	17.33	17.00	17.25
1726	NYSE	AMT	Fri, Apr 15, 2005	17.36	17.36	16.80	17.15
1725	NYSE	AMT	Thu, Apr 14, 2005	17.71	17.84	17.16	17.36
1724	NYSE	AMT	Wed, Apr 13, 2005	17.78	17.92	17.67	17.76
1723	NYSE	AMT	Tue, Apr 12, 2005	17.65	17.84	17.42	17.78
1722	NYSE	AMT	Mon, Apr 11, 2005	17.93	17.95	17.74	17.78
1721	NYSE	AMT	Fri, Apr 8, 2005	17.93	18.01	17.84	17.92
1720	NYSE	AMT	Thu, Apr 7, 2005	17.99	18.12	17.97	18.00
1719	NYSE	AMT	Wed, Apr 6, 2005	18.15	18.21	17.99	18.01
1718	NYSE	AMT	Tue, Apr 5, 2005	17.92	18.16	17.92	18.00
1717	NYSE	AMT	Mon, Apr 4, 2005	18.10	18.15	17.65	17.92
1716	NYSE	AMT	Fri, Apr 1, 2005	18.46	18.52	18.07	18.15
1715	NYSE	AMT	Thu, Mar 31, 2005	17.83	18.46	17.67	18.23
1714	NYSE	AMT	Wed, Mar 30, 2005	17.64	18.19	17.47	17.82
1713	NYSE	AMT	Tue, Mar 29, 2005	18.00	18.01	17.30	17.64
1712	NYSE	AMT	Mon, Mar 28, 2005	18.16	18.23	18.00	18.04
1711	NYSE	AMT	Thu, Mar 24, 2005	18.16	18.30	18.12	18.13
1710	NYSE	AMT	Wed, Mar 23, 2005	18.30	18.31	17.89	18.09
1709	NYSE	AMT	Tue, Mar 22, 2005	18.60	18.67	18.38	18.39
1708	NYSE	AMT	Mon, Mar 21, 2005	18.85	18.93	18.54	18.58
1707	NYSE	AMT	Fri, Mar 18, 2005	18.65	18.84	18.56	18.79
1706	NYSE	AMT	Thu, Mar 17, 2005	18.73	18.78	18.58	18.61
1705	NYSE	AMT	Wed, Mar 16, 2005	18.50	18.77	18.41	18.72
1704	NYSE	AMT	Tue, Mar 15, 2005	18.90	18.90	18.47	18.67
1703	NYSE	AMT	Mon, Mar 14, 2005	19.00	19.00	18.85	18.90
1702	NYSE	AMT	Fri, Mar 11, 2005	18.60	19.04	18.49	19.00
1701	NYSE	AMT	Thu, Mar 10, 2005	18.53	18.69	18.47	18.65
1700	NYSE	AMT	Wed, Mar 9, 2005	18.90	18.90	18.47	18.55
1699	NYSE	AMT	Tue, Mar 8, 2005	18.98	19.28	18.84	18.98
1698	NYSE	AMT	Mon, Mar 7, 2005	18.72	18.99	18.69	18.97
1697	NYSE	AMT	Fri, Mar 4, 2005	18.81	18.83	18.66	18.78
1696	NYSE	AMT	Thu, Mar 3, 2005	18.80	18.84	18.69	18.76
1695	NYSE	AMT	Wed, Mar 2, 2005	18.63	18.68	18.52	18.60
1694	NYSE	AMT	Tue, Mar 1, 2005	18.47	18.71	18.40	18.67
1693	NYSE	AMT	Mon, Feb 28, 2005	18.61	18.65	18.23	18.33
1692	NYSE	AMT	Fri, Feb 25, 2005	18.52	18.72	18.35	18.60
1691	NYSE	AMT	Thu, Feb 24, 2005	18.18	18.38	18.07	18.35
1690	NYSE	AMT	Wed, Feb 23, 2005	18.45	18.57	18.27	18.31
1689	NYSE	AMT	Tue, Feb 22, 2005	18.55	18.74	18.36	18.41
1688	NYSE	AMT	Fri, Feb 18, 2005	18.38	18.66	18.38	18.61
1687	NYSE	AMT	Thu, Feb 17, 2005	18.50	18.69	18.28	18.30
1686	NYSE	AMT	Wed, Feb 16, 2005	17.73	18.52	17.72	18.43
1685	NYSE	AMT	Tue, Feb 15, 2005	17.81	17.89	17.44	17.69
1684	NYSE	AMT	Mon, Feb 14, 2005	17.72	17.88	17.67	17.77
1683	NYSE	AMT	Fri, Feb 11, 2005	17.60	17.83	17.57	17.68
1682	NYSE	AMT	Thu, Feb 10, 2005	17.75	17.77	17.37	17.56
1681	NYSE	AMT	Wed, Feb 9, 2005	18.11	18.14	17.62	17.68
1680	NYSE	AMT	Tue, Feb 8, 2005	17.80	18.17	17.79	18.16
1679	NYSE	AMT	Mon, Feb 7, 2005	18.07	18.25	17.73	17.80
1678	NYSE	AMT	Fri, Feb 4, 2005	17.83	18.08	17.77	18.03
1677	NYSE	AMT	Thu, Feb 3, 2005	18.00	18.07	17.74	17.83
1676	NYSE	AMT	Wed, Feb 2, 2005	18.28	18.30	17.89	17.98
1675	NYSE	AMT	Tue, Feb 1, 2005	18.28	18.36	18.23	18.24
1674	NYSE	AMT	Mon, Jan 31, 2005	18.25	18.34	17.95	18.12
1673	NYSE	AMT	Fri, Jan 28, 2005	18.19	18.34	18.00	18.23
1672	NYSE	AMT	Thu, Jan 27, 2005	18.12	18.43	18.11	18.22
1671	NYSE	AMT	Wed, Jan 26, 2005	18.05	18.25	18.01	18.10
1670	NYSE	AMT	Tue, Jan 25, 2005	18.34	18.50	18.03	18.09
1669	NYSE	AMT	Mon, Jan 24, 2005	18.45	18.52	18.13	18.29
1668	NYSE	AMT	Fri, Jan 21, 2005	18.67	18.67	18.45	18.50
1667	NYSE	AMT	Thu, Jan 20, 2005	18.85	18.90	18.61	18.67
1666	NYSE	AMT	Wed, Jan 19, 2005	18.95	18.99	18.74	18.87
1665	NYSE	AMT	Tue, Jan 18, 2005	18.60	19.03	18.58	19.00
1664	NYSE	AMT	Fri, Jan 14, 2005	18.45	18.68	18.39	18.66
1663	NYSE	AMT	Thu, Jan 13, 2005	18.54	18.57	18.37	18.40
1662	NYSE	AMT	Wed, Jan 12, 2005	18.71	18.71	18.45	18.54
1661	NYSE	AMT	Tue, Jan 11, 2005	18.89	18.98	18.55	18.71
1660	NYSE	AMT	Mon, Jan 10, 2005	18.28	18.81	18.25	18.78
1659	NYSE	AMT	Fri, Jan 7, 2005	17.95	18.29	17.95	18.24
1658	NYSE	AMT	Thu, Jan 6, 2005	17.75	17.99	17.75	17.92
1657	NYSE	AMT	Wed, Jan 5, 2005	17.93	17.98	17.67	17.76
1656	NYSE	AMT	Tue, Jan 4, 2005	18.15	18.19	17.91	17.92
1655	NYSE	AMT	Mon, Jan 3, 2005	18.00	18.55	18.00	18.16
1654	NYSE	AMT	Fri, Dec 31, 2004	18.27	18.50	18.25	18.40
1653	NYSE	AMT	Thu, Dec 30, 2004	17.88	18.24	17.84	18.20
1652	NYSE	AMT	Wed, Dec 29, 2004	17.84	17.93	17.75	17.92
1651	NYSE	AMT	Tue, Dec 28, 2004	18.05	18.08	17.70	17.84
1650	NYSE	AMT	Mon, Dec 27, 2004	18.10	18.18	17.89	17.92
1649	NYSE	AMT	Thu, Dec 23, 2004	18.45	18.45	18.19	18.20
1648	NYSE	AMT	Wed, Dec 22, 2004	18.50	18.60	18.34	18.40
1647	NYSE	AMT	Tue, Dec 21, 2004	18.38	18.56	18.35	18.46
1646	NYSE	AMT	Mon, Dec 20, 2004	18.50	18.51	18.30	18.32
1645	NYSE	AMT	Fri, Dec 17, 2004	18.35	18.54	18.30	18.50
1644	NYSE	AMT	Thu, Dec 16, 2004	18.26	18.55	18.23	18.37
1643	NYSE	AMT	Wed, Dec 15, 2004	17.53	18.43	17.53	18.36
1642	NYSE	AMT	Tue, Dec 14, 2004	17.45	17.75	17.26	17.69
1641	NYSE	AMT	Mon, Dec 13, 2004	17.52	17.79	17.52	17.60
1640	NYSE	AMT	Fri, Dec 10, 2004	17.40	17.76	16.45	17.50
1639	NYSE	AMT	Thu, Dec 9, 2004	17.70	17.75	17.25	17.56
1638	NYSE	AMT	Wed, Dec 8, 2004	17.96	18.10	17.65	17.75
1637	NYSE	AMT	Tue, Dec 7, 2004	18.58	18.65	17.94	18.00
1636	NYSE	AMT	Mon, Dec 6, 2004	18.55	18.58	18.41	18.55
1635	NYSE	AMT	Fri, Dec 3, 2004	18.50	18.75	18.43	18.48
1634	NYSE	AMT	Thu, Dec 2, 2004	18.30	18.75	18.28	18.50
1633	NYSE	AMT	Wed, Dec 1, 2004	18.14	18.46	18.05	18.27
1632	NYSE	AMT	Tue, Nov 30, 2004	18.35	18.49	18.10	18.13
1631	NYSE	AMT	Mon, Nov 29, 2004	18.05	18.60	18.05	18.20
1630	NYSE	AMT	Fri, Nov 26, 2004	18.29	18.34	17.80	17.90
1629	NYSE	AMT	Wed, Nov 24, 2004	17.85	18.37	17.84	18.23
1628	NYSE	AMT	Tue, Nov 23, 2004	17.70	18.15	17.70	17.90
1627	NYSE	AMT	Mon, Nov 22, 2004	17.75	18.17	17.75	18.15
1626	NYSE	AMT	Fri, Nov 19, 2004	18.06	18.20	17.72	17.79
1625	NYSE	AMT	Thu, Nov 18, 2004	17.72	18.20	17.69	18.20
1624	NYSE	AMT	Wed, Nov 17, 2004	17.52	18.07	17.35	17.72
1623	NYSE	AMT	Tue, Nov 16, 2004	17.85	18.05	17.42	17.52
1622	NYSE	AMT	Mon, Nov 15, 2004	17.90	18.11	17.81	17.90
1621	NYSE	AMT	Fri, Nov 12, 2004	18.47	18.53	18.17	18.25
1620	NYSE	AMT	Thu, Nov 11, 2004	17.94	18.70	17.83	18.49
1619	NYSE	AMT	Wed, Nov 10, 2004	17.80	17.99	17.80	17.94
1618	NYSE	AMT	Tue, Nov 9, 2004	17.44	17.89	17.44	17.87
1617	NYSE	AMT	Mon, Nov 8, 2004	17.30	17.62	17.28	17.40
1616	NYSE	AMT	Fri, Nov 5, 2004	17.70	17.90	17.44	17.45
1615	NYSE	AMT	Thu, Nov 4, 2004	17.25	17.68	17.19	17.57
1614	NYSE	AMT	Wed, Nov 3, 2004	17.80	17.83	17.48	17.49
1613	NYSE	AMT	Tue, Nov 2, 2004	17.21	17.83	17.20	17.56
1612	NYSE	AMT	Mon, Nov 1, 2004	17.24	17.40	17.14	17.21
1611	NYSE	AMT	Fri, Oct 29, 2004	16.75	17.28	16.36	17.19
1610	NYSE	AMT	Thu, Oct 28, 2004	16.50	16.99	16.30	16.80
1609	NYSE	AMT	Wed, Oct 27, 2004	16.35	16.77	16.24	16.70
1608	NYSE	AMT	Tue, Oct 26, 2004	16.15	16.44	16.00	16.44
1607	NYSE	AMT	Mon, Oct 25, 2004	16.40	16.40	16.05	16.22
1606	NYSE	AMT	Fri, Oct 22, 2004	16.43	16.56	16.31	16.41
1605	NYSE	AMT	Thu, Oct 21, 2004	16.30	16.46	16.14	16.40
1604	NYSE	AMT	Wed, Oct 20, 2004	16.26	16.36	16.11	16.22
1603	NYSE	AMT	Tue, Oct 19, 2004	16.50	16.78	16.20	16.26
1602	NYSE	AMT	Mon, Oct 18, 2004	16.16	16.45	16.16	16.40
1601	NYSE	AMT	Fri, Oct 15, 2004	16.18	16.30	16.10	16.26
1600	NYSE	AMT	Thu, Oct 14, 2004	16.21	16.25	16.02	16.13
1599	NYSE	AMT	Wed, Oct 13, 2004	16.50	16.70	16.12	16.20
1598	NYSE	AMT	Tue, Oct 12, 2004	16.05	16.55	15.95	16.43
1597	NYSE	AMT	Mon, Oct 11, 2004	15.58	16.13	15.58	16.03
1596	NYSE	AMT	Fri, Oct 8, 2004	15.48	15.74	15.43	15.58
1595	NYSE	AMT	Thu, Oct 7, 2004	15.50	15.62	15.41	15.49
1594	NYSE	AMT	Wed, Oct 6, 2004	15.50	15.65	15.44	15.63
1593	NYSE	AMT	Tue, Oct 5, 2004	15.33	15.70	15.32	15.50
1592	NYSE	AMT	Mon, Oct 4, 2004	15.49	15.60	15.31	15.33
1591	NYSE	AMT	Fri, Oct 1, 2004	15.35	15.75	15.19	15.24
1590	NYSE	AMT	Thu, Sep 30, 2004	14.98	15.46	14.98	15.35
1589	NYSE	AMT	Wed, Sep 29, 2004	14.80	15.15	14.63	14.96
1588	NYSE	AMT	Tue, Sep 28, 2004	14.41	14.68	14.39	14.60
1587	NYSE	AMT	Mon, Sep 27, 2004	14.55	14.56	14.38	14.46
1586	NYSE	AMT	Fri, Sep 24, 2004	14.50	14.75	14.49	14.57
1585	NYSE	AMT	Thu, Sep 23, 2004	14.58	14.67	14.38	14.42
1584	NYSE	AMT	Wed, Sep 22, 2004	14.90	14.90	14.49	14.57
1583	NYSE	AMT	Tue, Sep 21, 2004	15.02	15.05	14.82	14.91
1582	NYSE	AMT	Mon, Sep 20, 2004	14.99	15.01	14.87	14.99
1581	NYSE	AMT	Fri, Sep 17, 2004	14.89	14.97	14.81	14.95
1580	NYSE	AMT	Thu, Sep 16, 2004	14.84	15.00	14.84	14.90
1579	NYSE	AMT	Wed, Sep 15, 2004	15.03	15.05	14.79	14.84
1578	NYSE	AMT	Tue, Sep 14, 2004	15.17	15.18	14.98	15.07
1577	NYSE	AMT	Mon, Sep 13, 2004	15.10	15.25	15.05	15.17
1576	NYSE	AMT	Fri, Sep 10, 2004	15.08	15.12	14.95	15.08
1575	NYSE	AMT	Thu, Sep 9, 2004	14.97	15.00	14.87	14.99
1574	NYSE	AMT	Wed, Sep 8, 2004	15.06	15.06	14.87	14.95
1573	NYSE	AMT	Tue, Sep 7, 2004	14.95	15.15	14.86	15.06
1572	NYSE	AMT	Fri, Sep 3, 2004	14.97	14.99	14.85	14.89
1571	NYSE	AMT	Thu, Sep 2, 2004	14.96	15.08	14.91	15.00
1570	NYSE	AMT	Wed, Sep 1, 2004	14.89	15.00	14.84	14.99
1569	NYSE	AMT	Tue, Aug 31, 2004	14.72	14.95	14.49	14.89
1568	NYSE	AMT	Mon, Aug 30, 2004	14.82	14.87	14.68	14.76
1567	NYSE	AMT	Fri, Aug 27, 2004	14.62	14.93	14.55	14.92
1566	NYSE	AMT	Thu, Aug 26, 2004	14.75	14.92	14.51	14.61
1565	NYSE	AMT	Wed, Aug 25, 2004	14.15	14.89	14.11	14.75
1564	NYSE	AMT	Tue, Aug 24, 2004	14.68	14.71	14.38	14.40
1563	NYSE	AMT	Mon, Aug 23, 2004	14.79	14.84	14.57	14.59
1562	NYSE	AMT	Fri, Aug 20, 2004	14.57	14.75	14.53	14.73
1561	NYSE	AMT	Thu, Aug 19, 2004	14.50	14.69	14.42	14.57
1560	NYSE	AMT	Wed, Aug 18, 2004	14.40	14.65	14.40	14.55
1559	NYSE	AMT	Tue, Aug 17, 2004	14.01	14.39	14.01	14.36
1558	NYSE	AMT	Mon, Aug 16, 2004	14.36	14.91	14.36	14.80
1557	NYSE	AMT	Fri, Aug 13, 2004	14.39	14.55	14.37	14.46
1556	NYSE	AMT	Thu, Aug 12, 2004	14.03	14.41	13.99	14.38
1555	NYSE	AMT	Wed, Aug 11, 2004	13.74	14.28	13.60	14.02
1554	NYSE	AMT	Tue, Aug 10, 2004	13.50	14.07	13.49	13.94
1553	NYSE	AMT	Mon, Aug 9, 2004	13.59	13.75	13.40	13.48
1552	NYSE	AMT	Fri, Aug 6, 2004	13.40	13.96	13.10	13.69
1551	NYSE	AMT	Thu, Aug 5, 2004	13.90	13.90	13.50	13.60
1550	NYSE	AMT	Wed, Aug 4, 2004	14.20	14.20	13.67	13.95
1549	NYSE	AMT	Tue, Aug 3, 2004	14.25	14.25	13.90	14.01
1548	NYSE	AMT	Mon, Aug 2, 2004	14.07	14.35	13.92	14.30
1547	NYSE	AMT	Fri, Jul 30, 2004	14.57	14.70	14.30	14.46
1546	NYSE	AMT	Thu, Jul 29, 2004	14.91	15.19	14.55	14.56
1545	NYSE	AMT	Wed, Jul 28, 2004	14.85	15.00	14.36	14.91
1544	NYSE	AMT	Tue, Jul 27, 2004	13.92	14.84	13.92	14.82
1543	NYSE	AMT	Mon, Jul 26, 2004	14.30	14.50	13.68	13.85
1542	NYSE	AMT	Fri, Jul 23, 2004	14.62	14.62	13.90	14.29
1541	NYSE	AMT	Thu, Jul 22, 2004	14.98	14.99	14.25	14.67
1540	NYSE	AMT	Wed, Jul 21, 2004	15.62	15.85	14.97	14.99
1539	NYSE	AMT	Tue, Jul 20, 2004	15.14	15.66	15.08	15.62
1538	NYSE	AMT	Mon, Jul 19, 2004	14.90	15.15	14.82	15.14
1537	NYSE	AMT	Fri, Jul 16, 2004	14.97	14.97	14.64	14.94
1536	NYSE	AMT	Thu, Jul 15, 2004	14.99	15.05	14.89	14.90
1535	NYSE	AMT	Wed, Jul 14, 2004	15.01	15.08	14.85	14.90
1534	NYSE	AMT	Tue, Jul 13, 2004	15.00	15.08	14.90	15.01
1533	NYSE	AMT	Mon, Jul 12, 2004	15.05	15.05	14.80	15.00
1532	NYSE	AMT	Fri, Jul 9, 2004	15.13	15.20	15.02	15.07
1531	NYSE	AMT	Thu, Jul 8, 2004	15.40	15.44	15.06	15.13
1530	NYSE	AMT	Wed, Jul 7, 2004	15.10	15.41	15.02	15.41
1529	NYSE	AMT	Tue, Jul 6, 2004	15.30	15.30	14.90	15.08
1528	NYSE	AMT	Fri, Jul 2, 2004	15.25	15.31	15.02	15.30
1527	NYSE	AMT	Thu, Jul 1, 2004	15.05	15.36	14.92	15.25
1526	NYSE	AMT	Wed, Jun 30, 2004	15.05	15.31	15.05	15.20
1525	NYSE	AMT	Tue, Jun 29, 2004	14.80	15.09	14.77	15.07
1524	NYSE	AMT	Mon, Jun 28, 2004	15.00	15.10	14.54	14.80
1523	NYSE	AMT	Fri, Jun 25, 2004	15.39	15.51	15.00	15.00
1522	NYSE	AMT	Thu, Jun 24, 2004	15.47	16.00	15.36	15.38
1521	NYSE	AMT	Wed, Jun 23, 2004	14.95	15.42	14.95	15.37
1520	NYSE	AMT	Tue, Jun 22, 2004	14.75	15.02	14.60	14.95
1519	NYSE	AMT	Mon, Jun 21, 2004	14.89	15.03	14.53	14.68
1518	NYSE	AMT	Fri, Jun 18, 2004	14.68	15.03	14.57	14.89
1517	NYSE	AMT	Thu, Jun 17, 2004	14.37	14.76	14.36	14.67
1516	NYSE	AMT	Wed, Jun 16, 2004	14.33	14.51	14.30	14.47
1515	NYSE	AMT	Tue, Jun 15, 2004	14.40	14.66	14.36	14.43
1514	NYSE	AMT	Mon, Jun 14, 2004	14.24	14.48	14.22	14.31
1513	NYSE	AMT	Thu, Jun 10, 2004	14.35	14.63	14.35	14.39
1512	NYSE	AMT	Wed, Jun 9, 2004	14.56	14.63	14.26	14.35
1511	NYSE	AMT	Tue, Jun 8, 2004	14.50	14.84	14.45	14.56
1510	NYSE	AMT	Mon, Jun 7, 2004	14.10	14.70	14.02	14.65
1509	NYSE	AMT	Fri, Jun 4, 2004	13.80	14.17	13.75	14.05
1508	NYSE	AMT	Thu, Jun 3, 2004	14.01	14.01	13.56	13.70
1507	NYSE	AMT	Wed, Jun 2, 2004	14.02	14.20	13.93	14.01
1506	NYSE	AMT	Tue, Jun 1, 2004	13.84	14.02	13.79	14.02
1505	NYSE	AMT	Fri, May 28, 2004	13.75	13.91	13.71	13.83
1504	NYSE	AMT	Thu, May 27, 2004	13.81	14.06	13.80	13.87
1503	NYSE	AMT	Wed, May 26, 2004	13.85	13.92	13.64	13.78
1502	NYSE	AMT	Tue, May 25, 2004	13.31	13.90	13.26	13.85
1501	NYSE	AMT	Mon, May 24, 2004	13.14	13.36	13.10	13.30
1500	NYSE	AMT	Fri, May 21, 2004	13.20	13.20	12.97	13.05
1499	NYSE	AMT	Thu, May 20, 2004	12.95	13.05	12.92	13.03
1498	NYSE	AMT	Wed, May 19, 2004	12.95	13.15	12.85	12.91
1497	NYSE	AMT	Tue, May 18, 2004	12.66	12.99	12.60	12.90
1496	NYSE	AMT	Mon, May 17, 2004	12.95	12.95	12.57	12.66
1495	NYSE	AMT	Fri, May 14, 2004	13.25	13.35	12.90	13.00
1494	NYSE	AMT	Thu, May 13, 2004	12.90	13.37	12.90	13.25
1493	NYSE	AMT	Wed, May 12, 2004	13.20	13.24	12.68	13.10
1492	NYSE	AMT	Tue, May 11, 2004	12.82	13.20	12.82	13.20
1491	NYSE	AMT	Mon, May 10, 2004	13.02	13.04	12.66	12.82
1490	NYSE	AMT	Fri, May 7, 2004	13.44	13.54	13.10	13.14
1489	NYSE	AMT	Thu, May 6, 2004	13.50	13.54	13.24	13.44
1488	NYSE	AMT	Wed, May 5, 2004	13.55	13.65	13.44	13.51
1487	NYSE	AMT	Tue, May 4, 2004	13.09	13.61	13.07	13.55
1486	NYSE	AMT	Mon, May 3, 2004	12.50	13.18	12.50	13.09
1485	NYSE	AMT	Fri, Apr 30, 2004	12.65	12.82	12.30	12.45
1484	NYSE	AMT	Thu, Apr 29, 2004	12.90	12.91	12.57	12.66
1483	NYSE	AMT	Wed, Apr 28, 2004	12.99	13.10	12.88	12.97
1482	NYSE	AMT	Tue, Apr 27, 2004	13.00	13.50	12.85	13.15
1481	NYSE	AMT	Mon, Apr 26, 2004	13.38	13.63	13.14	13.55
1480	NYSE	AMT	Fri, Apr 23, 2004	13.85	13.91	13.33	13.45
1479	NYSE	AMT	Thu, Apr 22, 2004	13.30	13.80	13.20	13.72
1478	NYSE	AMT	Wed, Apr 21, 2004	13.00	13.36	12.87	13.31
1477	NYSE	AMT	Tue, Apr 20, 2004	12.99	13.25	12.95	12.99
1476	NYSE	AMT	Mon, Apr 19, 2004	12.75	13.01	12.66	13.00
1475	NYSE	AMT	Fri, Apr 16, 2004	12.60	12.86	12.46	12.80
1474	NYSE	AMT	Thu, Apr 15, 2004	12.10	12.79	12.06	12.65
1473	NYSE	AMT	Wed, Apr 14, 2004	11.70	11.81	11.65	11.80
1472	NYSE	AMT	Tue, Apr 13, 2004	12.20	12.30	11.82	11.99
1471	NYSE	AMT	Mon, Apr 12, 2004	12.24	12.35	12.16	12.20
1470	NYSE	AMT	Thu, Apr 8, 2004	12.00	12.34	11.90	12.24
1469	NYSE	AMT	Wed, Apr 7, 2004	11.95	11.98	11.82	11.95
1468	NYSE	AMT	Tue, Apr 6, 2004	11.95	12.02	11.89	11.99
1467	NYSE	AMT	Mon, Apr 5, 2004	11.63	11.86	11.63	11.79
1466	NYSE	AMT	Fri, Apr 2, 2004	11.60	11.73	11.53	11.69
1465	NYSE	AMT	Thu, Apr 1, 2004	11.30	11.60	11.13	11.53
1464	NYSE	AMT	Wed, Mar 31, 2004	11.25	11.50	11.18	11.35
1463	NYSE	AMT	Tue, Mar 30, 2004	11.00	11.33	10.95	11.25
1462	NYSE	AMT	Mon, Mar 29, 2004	11.00	11.11	10.92	10.98
1461	NYSE	AMT	Fri, Mar 26, 2004	10.95	11.25	10.86	10.93
1460	NYSE	AMT	Thu, Mar 25, 2004	10.45	10.97	10.39	10.95
1459	NYSE	AMT	Wed, Mar 24, 2004	10.20	10.49	9.89	10.34
1458	NYSE	AMT	Tue, Mar 23, 2004	10.97	11.05	10.37	10.39
1457	NYSE	AMT	Mon, Mar 22, 2004	11.10	11.12	10.83	10.93
1456	NYSE	AMT	Fri, Mar 19, 2004	11.25	11.25	11.08	11.20
1455	NYSE	AMT	Thu, Mar 18, 2004	11.50	11.54	11.00	11.30
1454	NYSE	AMT	Wed, Mar 17, 2004	11.22	11.60	11.00	11.54
1453	NYSE	AMT	Tue, Mar 16, 2004	11.10	11.30	11.03	11.22
1452	NYSE	AMT	Mon, Mar 15, 2004	10.98	10.99	10.79	10.90
1451	NYSE	AMT	Fri, Mar 12, 2004	10.88	11.05	10.88	11.03
1450	NYSE	AMT	Thu, Mar 11, 2004	10.75	11.21	10.69	10.79
1449	NYSE	AMT	Wed, Mar 10, 2004	11.15	11.34	10.91	11.05
1448	NYSE	AMT	Tue, Mar 9, 2004	11.50	11.52	11.07	11.15
1447	NYSE	AMT	Mon, Mar 8, 2004	11.85	11.87	11.45	11.45
1446	NYSE	AMT	Fri, Mar 5, 2004	12.00	12.00	11.04	11.79
1445	NYSE	AMT	Thu, Mar 4, 2004	11.79	12.25	11.65	12.11
1444	NYSE	AMT	Wed, Mar 3, 2004	11.71	11.95	11.55	11.76
1443	NYSE	AMT	Tue, Mar 2, 2004	11.22	11.75	11.22	11.73
1442	NYSE	AMT	Mon, Mar 1, 2004	11.05	11.35	10.93	11.22
1441	NYSE	AMT	Fri, Feb 27, 2004	11.10	11.22	10.95	11.05
1440	NYSE	AMT	Thu, Feb 26, 2004	10.75	11.07	10.60	11.00
1439	NYSE	AMT	Wed, Feb 25, 2004	10.94	11.10	10.75	10.82
1438	NYSE	AMT	Tue, Feb 24, 2004	10.68	10.96	10.40	10.94
1437	NYSE	AMT	Mon, Feb 23, 2004	11.20	11.40	10.58	10.68
1436	NYSE	AMT	Fri, Feb 20, 2004	11.32	11.49	11.04	11.15
1435	NYSE	AMT	Thu, Feb 19, 2004	12.10	12.22	11.31	11.40
1434	NYSE	AMT	Wed, Feb 18, 2004	11.95	12.08	11.70	11.75
1433	NYSE	AMT	Tue, Feb 17, 2004	11.90	12.59	11.80	12.29
1432	NYSE	AMT	Fri, Feb 13, 2004	11.80	12.05	11.79	12.00
1431	NYSE	AMT	Thu, Feb 12, 2004	11.92	12.14	11.80	11.81
1430	NYSE	AMT	Wed, Feb 11, 2004	11.70	12.00	11.69	11.90
1429	NYSE	AMT	Tue, Feb 10, 2004	11.86	11.86	11.68	11.71
1428	NYSE	AMT	Mon, Feb 9, 2004	11.80	12.01	11.64	11.86
1427	NYSE	AMT	Fri, Feb 6, 2004	11.45	11.84	11.44	11.80
1426	NYSE	AMT	Thu, Feb 5, 2004	11.25	11.48	11.25	11.45
1425	NYSE	AMT	Wed, Feb 4, 2004	11.35	11.48	11.10	11.19
1424	NYSE	AMT	Tue, Feb 3, 2004	10.93	11.44	10.90	11.43
1423	NYSE	AMT	Mon, Feb 2, 2004	10.99	11.14	10.88	10.92
1422	NYSE	AMT	Fri, Jan 30, 2004	11.00	11.19	10.65	10.99
1421	NYSE	AMT	Thu, Jan 29, 2004	11.22	11.28	10.58	10.97
1420	NYSE	AMT	Wed, Jan 28, 2004	11.62	11.69	11.20	11.21
1419	NYSE	AMT	Tue, Jan 27, 2004	11.45	11.99	11.45	11.62
1418	NYSE	AMT	Mon, Jan 26, 2004	11.10	11.45	11.00	11.43
1417	NYSE	AMT	Fri, Jan 23, 2004	11.40	11.50	11.28	11.30
1416	NYSE	AMT	Thu, Jan 22, 2004	11.47	11.63	11.30	11.35
1415	NYSE	AMT	Wed, Jan 21, 2004	11.35	11.55	11.30	11.47
1414	NYSE	AMT	Tue, Jan 20, 2004	12.09	12.30	11.18	11.30
1413	NYSE	AMT	Fri, Jan 16, 2004	12.16	12.20	12.00	12.05
1412	NYSE	AMT	Thu, Jan 15, 2004	12.05	12.41	11.98	12.15
1411	NYSE	AMT	Wed, Jan 14, 2004	12.60	12.69	11.97	12.13
1410	NYSE	AMT	Tue, Jan 13, 2004	12.90	13.08	12.67	12.70
1409	NYSE	AMT	Mon, Jan 12, 2004	12.90	12.99	12.64	12.95
1408	NYSE	AMT	Fri, Jan 9, 2004	12.83	13.12	12.49	12.83
1407	NYSE	AMT	Thu, Jan 8, 2004	11.75	13.00	11.75	12.86
1406	NYSE	AMT	Wed, Jan 7, 2004	11.48	11.90	11.08	11.68
1405	NYSE	AMT	Tue, Jan 6, 2004	11.23	11.48	11.16	11.48
1404	NYSE	AMT	Mon, Jan 5, 2004	11.05	11.30	10.95	11.23
1403	NYSE	AMT	Fri, Jan 2, 2004	10.85	11.05	10.80	10.97
1402	NYSE	AMT	Wed, Dec 31, 2003	10.60	10.86	10.52	10.82
1401	NYSE	AMT	Tue, Dec 30, 2003	10.60	10.80	10.50	10.70
1400	NYSE	AMT	Mon, Dec 29, 2003	10.80	10.85	10.49	10.60
1399	NYSE	AMT	Fri, Dec 26, 2003	10.63	10.75	10.00	10.75
1398	NYSE	AMT	Wed, Dec 24, 2003	10.60	10.68	10.51	10.60
1397	NYSE	AMT	Tue, Dec 23, 2003	10.58	10.70	10.35	10.70
1396	NYSE	AMT	Mon, Dec 22, 2003	10.27	10.68	10.25	10.68
1395	NYSE	AMT	Fri, Dec 19, 2003	10.25	10.39	9.95	10.27
1394	NYSE	AMT	Thu, Dec 18, 2003	10.23	10.50	10.16	10.29
1393	NYSE	AMT	Wed, Dec 17, 2003	10.35	10.43	10.05	10.20
1392	NYSE	AMT	Tue, Dec 16, 2003	10.32	10.50	10.27	10.44
1391	NYSE	AMT	Mon, Dec 15, 2003	10.99	11.00	10.47	10.51
1390	NYSE	AMT	Fri, Dec 12, 2003	10.95	11.15	10.82	10.96
1389	NYSE	AMT	Thu, Dec 11, 2003	10.67	11.11	10.67	11.02
1388	NYSE	AMT	Wed, Dec 10, 2003	10.90	10.90	10.56	10.67
1387	NYSE	AMT	Tue, Dec 9, 2003	10.94	11.10	10.87	10.95
1386	NYSE	AMT	Mon, Dec 8, 2003	10.70	10.95	10.70	10.86
1385	NYSE	AMT	Fri, Dec 5, 2003	10.76	11.00	10.75	10.93
1384	NYSE	AMT	Thu, Dec 4, 2003	11.10	11.25	10.76	10.91
1383	NYSE	AMT	Wed, Dec 3, 2003	11.35	11.44	11.18	11.19
1382	NYSE	AMT	Tue, Dec 2, 2003	11.35	11.45	11.25	11.36
1381	NYSE	AMT	Mon, Dec 1, 2003	11.50	11.60	11.21	11.45
1380	NYSE	AMT	Fri, Nov 28, 2003	11.20	11.38	11.11	11.38
1379	NYSE	AMT	Wed, Nov 26, 2003	11.09	11.20	10.95	11.20
1378	NYSE	AMT	Tue, Nov 25, 2003	11.00	11.10	10.74	10.90
1377	NYSE	AMT	Mon, Nov 24, 2003	10.62	11.09	10.62	10.95
1376	NYSE	AMT	Fri, Nov 21, 2003	10.55	10.68	10.43	10.62
1375	NYSE	AMT	Thu, Nov 20, 2003	10.32	10.69	10.26	10.62
1374	NYSE	AMT	Wed, Nov 19, 2003	10.55	10.75	10.35	10.41
1373	NYSE	AMT	Tue, Nov 18, 2003	10.75	10.98	10.70	10.82
1372	NYSE	AMT	Mon, Nov 17, 2003	10.60	10.71	10.35	10.50
1371	NYSE	AMT	Fri, Nov 14, 2003	11.44	11.47	10.63	10.65
1370	NYSE	AMT	Thu, Nov 13, 2003	11.45	11.90	11.26	11.54
1369	NYSE	AMT	Wed, Nov 12, 2003	10.94	11.35	10.88	11.20
1368	NYSE	AMT	Tue, Nov 11, 2003	11.23	11.24	10.80	10.95
1367	NYSE	AMT	Mon, Nov 10, 2003	11.56	11.68	11.23	11.29
1366	NYSE	AMT	Fri, Nov 7, 2003	11.40	11.72	11.35	11.56
1365	NYSE	AMT	Thu, Nov 6, 2003	11.70	11.70	11.28	11.41
1364	NYSE	AMT	Wed, Nov 5, 2003	11.64	11.64	11.31	11.57
1363	NYSE	AMT	Tue, Nov 4, 2003	12.00	12.00	11.40	11.54
1362	NYSE	AMT	Mon, Nov 3, 2003	11.60	12.00	11.60	12.00
1361	NYSE	AMT	Fri, Oct 31, 2003	11.50	11.81	11.45	11.60
1360	NYSE	AMT	Thu, Oct 30, 2003	11.50	12.00	11.45	11.67
1359	NYSE	AMT	Wed, Oct 29, 2003	11.25	12.00	11.20	11.99
1358	NYSE	AMT	Tue, Oct 28, 2003	10.95	11.23	10.85	11.19
1357	NYSE	AMT	Mon, Oct 27, 2003	10.62	10.92	10.62	10.90
1356	NYSE	AMT	Fri, Oct 24, 2003	10.57	10.68	10.41	10.62
1355	NYSE	AMT	Thu, Oct 23, 2003	10.90	10.90	10.55	10.58
1354	NYSE	AMT	Wed, Oct 22, 2003	11.11	11.25	10.90	11.00
1353	NYSE	AMT	Tue, Oct 21, 2003	10.90	11.18	10.89	11.11
1352	NYSE	AMT	Mon, Oct 20, 2003	11.00	11.07	10.79	10.82
1351	NYSE	AMT	Fri, Oct 17, 2003	11.01	11.16	10.95	11.04
1350	NYSE	AMT	Thu, Oct 16, 2003	10.98	11.14	10.95	11.03
1349	NYSE	AMT	Wed, Oct 15, 2003	11.10	11.14	10.96	11.00
1348	NYSE	AMT	Tue, Oct 14, 2003	11.07	11.19	11.07	11.07
1347	NYSE	AMT	Mon, Oct 13, 2003	11.23	11.24	11.04	11.07
1346	NYSE	AMT	Fri, Oct 10, 2003	11.10	11.22	10.94	11.15
1345	NYSE	AMT	Thu, Oct 9, 2003	11.05	11.26	10.92	11.10
1344	NYSE	AMT	Wed, Oct 8, 2003	10.99	11.07	10.75	11.03
1343	NYSE	AMT	Tue, Oct 7, 2003	10.75	10.90	10.65	10.89
1342	NYSE	AMT	Mon, Oct 6, 2003	10.50	10.94	10.48	10.94
1341	NYSE	AMT	Fri, Oct 3, 2003	10.39	10.55	10.15	10.48
1340	NYSE	AMT	Thu, Oct 2, 2003	9.82	10.30	9.59	10.28
1339	NYSE	AMT	Wed, Oct 1, 2003	10.00	10.11	9.87	9.94
1338	NYSE	AMT	Tue, Sep 30, 2003	9.80	10.15	9.56	10.15
1337	NYSE	AMT	Mon, Sep 29, 2003	9.75	9.95	9.50	9.80
1336	NYSE	AMT	Fri, Sep 26, 2003	10.06	10.40	9.75	9.85
1335	NYSE	AMT	Thu, Sep 25, 2003	10.33	10.45	9.75	10.06
1334	NYSE	AMT	Wed, Sep 24, 2003	10.99	11.05	10.37	10.42
1333	NYSE	AMT	Tue, Sep 23, 2003	10.38	10.90	10.38	10.89
1332	NYSE	AMT	Mon, Sep 22, 2003	10.33	10.35	10.11	10.32
1331	NYSE	AMT	Fri, Sep 19, 2003	10.42	10.43	10.20	10.43
1330	NYSE	AMT	Thu, Sep 18, 2003	10.52	10.55	10.26	10.42
1329	NYSE	AMT	Wed, Sep 17, 2003	10.54	10.74	10.43	10.55
1328	NYSE	AMT	Tue, Sep 16, 2003	10.74	10.84	10.56	10.58
1327	NYSE	AMT	Mon, Sep 15, 2003	10.75	10.87	10.56	10.65
1326	NYSE	AMT	Fri, Sep 12, 2003	10.62	11.00	10.55	10.75
1325	NYSE	AMT	Thu, Sep 11, 2003	10.68	10.85	10.35	10.63
1324	NYSE	AMT	Wed, Sep 10, 2003	10.96	10.98	10.55	10.68
1323	NYSE	AMT	Tue, Sep 9, 2003	11.15	11.15	10.84	10.95
1322	NYSE	AMT	Mon, Sep 8, 2003	11.20	11.32	11.08	11.25
1321	NYSE	AMT	Fri, Sep 5, 2003	11.46	11.47	10.95	11.27
1320	NYSE	AMT	Thu, Sep 4, 2003	11.41	11.74	11.37	11.48
1319	NYSE	AMT	Wed, Sep 3, 2003	11.45	11.71	11.27	11.49
1318	NYSE	AMT	Tue, Sep 2, 2003	11.38	11.50	11.07	11.48
1317	NYSE	AMT	Fri, Aug 29, 2003	11.20	11.38	11.05	11.38
1316	NYSE	AMT	Thu, Aug 28, 2003	10.90	11.32	10.86	11.20
1315	NYSE	AMT	Wed, Aug 27, 2003	10.75	10.98	10.60	10.86
1314	NYSE	AMT	Tue, Aug 26, 2003	10.55	10.80	10.36	10.72
1313	NYSE	AMT	Mon, Aug 25, 2003	10.75	10.82	10.52	10.65
1312	NYSE	AMT	Fri, Aug 22, 2003	10.85	11.00	10.83	10.90
1311	NYSE	AMT	Thu, Aug 21, 2003	10.70	10.82	10.50	10.82
1310	NYSE	AMT	Wed, Aug 20, 2003	10.35	10.97	10.32	10.70
1309	NYSE	AMT	Tue, Aug 19, 2003	10.60	10.85	10.50	10.70
1308	NYSE	AMT	Mon, Aug 18, 2003	10.08	10.72	10.07	10.71
1307	NYSE	AMT	Fri, Aug 15, 2003	9.90	10.06	9.90	9.98
1306	NYSE	AMT	Thu, Aug 14, 2003	10.20	10.20	9.80	9.93
1305	NYSE	AMT	Wed, Aug 13, 2003	9.78	10.38	9.75	10.25
1304	NYSE	AMT	Tue, Aug 12, 2003	9.45	9.80	9.31	9.80
1303	NYSE	AMT	Mon, Aug 11, 2003	9.28	9.48	9.10	9.40
1302	NYSE	AMT	Fri, Aug 8, 2003	9.25	9.40	9.19	9.33
1301	NYSE	AMT	Thu, Aug 7, 2003	9.30	9.35	9.00	9.30
1300	NYSE	AMT	Wed, Aug 6, 2003	9.26	9.39	9.11	9.35
1299	NYSE	AMT	Tue, Aug 5, 2003	9.15	9.37	9.15	9.25
1298	NYSE	AMT	Mon, Aug 4, 2003	9.20	9.41	9.05	9.19
1297	NYSE	AMT	Fri, Aug 1, 2003	9.10	9.35	9.06	9.25
1296	NYSE	AMT	Thu, Jul 31, 2003	9.10	9.19	8.90	9.10
1295	NYSE	AMT	Wed, Jul 30, 2003	9.05	9.14	9.00	9.08
1294	NYSE	AMT	Tue, Jul 29, 2003	9.30	9.50	8.75	8.89
1293	NYSE	AMT	Mon, Jul 28, 2003	9.65	9.87	9.63	9.85
1292	NYSE	AMT	Fri, Jul 25, 2003	9.71	9.75	9.62	9.65
1291	NYSE	AMT	Thu, Jul 24, 2003	9.60	9.77	9.31	9.56
1290	NYSE	AMT	Wed, Jul 23, 2003	9.20	9.66	9.20	9.55
1289	NYSE	AMT	Tue, Jul 22, 2003	9.40	9.45	9.20	9.37
1288	NYSE	AMT	Mon, Jul 21, 2003	9.13	9.50	8.75	9.40
1287	NYSE	AMT	Fri, Jul 18, 2003	9.28	9.48	9.02	9.18
1286	NYSE	AMT	Thu, Jul 17, 2003	9.80	9.80	9.26	9.48
1285	NYSE	AMT	Wed, Jul 16, 2003	10.00	10.09	9.70	9.98
1284	NYSE	AMT	Tue, Jul 15, 2003	10.00	10.05	9.75	9.98
1283	NYSE	AMT	Mon, Jul 14, 2003	9.60	9.99	9.60	9.90
1282	NYSE	AMT	Fri, Jul 11, 2003	9.77	9.80	9.45	9.55
1281	NYSE	AMT	Thu, Jul 10, 2003	10.00	10.05	9.60	9.77
1280	NYSE	AMT	Wed, Jul 9, 2003	9.98	10.32	9.85	10.07
1279	NYSE	AMT	Tue, Jul 8, 2003	9.70	10.17	9.70	10.08
1278	NYSE	AMT	Mon, Jul 7, 2003	9.40	9.89	9.40	9.76
1277	NYSE	AMT	Thu, Jul 3, 2003	9.29	9.75	9.22	9.54
1276	NYSE	AMT	Wed, Jul 2, 2003	9.05	9.58	9.01	9.58
1275	NYSE	AMT	Tue, Jul 1, 2003	8.80	9.05	8.73	8.96
1274	NYSE	AMT	Mon, Jun 30, 2003	8.96	9.16	8.79	8.85
1273	NYSE	AMT	Fri, Jun 27, 2003	8.68	8.99	8.60	8.91
1272	NYSE	AMT	Thu, Jun 26, 2003	8.35	8.75	8.30	8.68
1271	NYSE	AMT	Wed, Jun 25, 2003	8.26	8.60	8.25	8.31
1270	NYSE	AMT	Tue, Jun 24, 2003	8.20	8.40	8.19	8.25
1269	NYSE	AMT	Mon, Jun 23, 2003	8.60	8.62	8.06	8.20
1268	NYSE	AMT	Fri, Jun 20, 2003	8.85	8.93	8.47	8.62
1267	NYSE	AMT	Thu, Jun 19, 2003	8.90	9.02	8.70	8.81
1266	NYSE	AMT	Wed, Jun 18, 2003	8.50	9.04	8.50	8.90
1265	NYSE	AMT	Tue, Jun 17, 2003	8.26	8.66	8.20	8.57
1264	NYSE	AMT	Mon, Jun 16, 2003	8.45	8.50	8.16	8.25
1263	NYSE	AMT	Fri, Jun 13, 2003	8.70	8.79	8.25	8.45
1262	NYSE	AMT	Thu, Jun 12, 2003	8.85	9.10	8.52	8.57
1261	NYSE	AMT	Wed, Jun 11, 2003	8.10	8.80	7.77	8.77
1260	NYSE	AMT	Tue, Jun 10, 2003	8.27	8.38	8.10	8.19
1259	NYSE	AMT	Mon, Jun 9, 2003	8.70	8.70	7.89	8.06
1258	NYSE	AMT	Fri, Jun 6, 2003	9.21	9.35	8.50	8.70
1257	NYSE	AMT	Thu, Jun 5, 2003	8.85	9.14	8.50	9.07
1256	NYSE	AMT	Wed, Jun 4, 2003	8.65	9.14	8.51	8.95
1255	NYSE	AMT	Tue, Jun 3, 2003	9.26	9.40	8.70	8.74
1254	NYSE	AMT	Mon, Jun 2, 2003	9.15	9.35	9.05	9.25
1253	NYSE	AMT	Fri, May 30, 2003	9.56	9.76	8.85	8.96
1252	NYSE	AMT	Thu, May 29, 2003	9.25	9.90	9.25	9.49
1251	NYSE	AMT	Wed, May 28, 2003	9.10	9.50	9.10	9.25
1250	NYSE	AMT	Tue, May 27, 2003	8.50	9.06	8.40	9.06
1249	NYSE	AMT	Fri, May 23, 2003	8.38	8.53	8.12	8.50
1248	NYSE	AMT	Thu, May 22, 2003	8.05	8.34	8.05	8.27
1247	NYSE	AMT	Wed, May 21, 2003	8.45	8.48	7.75	8.05
1246	NYSE	AMT	Tue, May 20, 2003	8.46	8.94	8.36	8.38
1245	NYSE	AMT	Mon, May 19, 2003	7.90	8.40	7.88	8.30
1244	NYSE	AMT	Fri, May 16, 2003	7.51	7.80	7.50	7.66
1243	NYSE	AMT	Thu, May 15, 2003	7.70	7.77	7.35	7.58
1242	NYSE	AMT	Wed, May 14, 2003	7.58	7.74	7.58	7.65
1241	NYSE	AMT	Tue, May 13, 2003	7.65	7.65	7.49	7.56
1240	NYSE	AMT	Mon, May 12, 2003	7.45	7.71	7.42	7.68
1239	NYSE	AMT	Fri, May 9, 2003	7.00	7.50	7.00	7.50
1238	NYSE	AMT	Thu, May 8, 2003	7.24	7.24	6.92	7.00
1237	NYSE	AMT	Wed, May 7, 2003	7.44	7.44	7.00	7.24
1236	NYSE	AMT	Tue, May 6, 2003	7.75	7.96	7.41	7.49
1235	NYSE	AMT	Mon, May 5, 2003	7.54	7.85	7.54	7.80
1234	NYSE	AMT	Fri, May 2, 2003	6.82	7.40	6.80	7.34
1233	NYSE	AMT	Thu, May 1, 2003	6.94	6.94	6.64	6.82
1232	NYSE	AMT	Wed, Apr 30, 2003	5.95	6.64	5.80	6.64
1231	NYSE	AMT	Tue, Apr 29, 2003	6.50	6.73	6.05	6.11
1230	NYSE	AMT	Mon, Apr 28, 2003	6.47	6.64	6.30	6.50
1229	NYSE	AMT	Fri, Apr 25, 2003	6.54	6.55	6.32	6.44
1228	NYSE	AMT	Thu, Apr 24, 2003	6.62	6.64	6.53	6.54
1227	NYSE	AMT	Wed, Apr 23, 2003	6.45	6.64	6.44	6.61
1226	NYSE	AMT	Tue, Apr 22, 2003	6.45	6.50	6.34	6.46
1225	NYSE	AMT	Mon, Apr 21, 2003	6.54	6.54	6.35	6.45
1224	NYSE	AMT	Thu, Apr 17, 2003	6.08	6.59	6.08	6.54
1223	NYSE	AMT	Wed, Apr 16, 2003	6.72	6.75	6.00	6.05
1222	NYSE	AMT	Tue, Apr 15, 2003	6.46	6.80	6.46	6.66
1221	NYSE	AMT	Mon, Apr 14, 2003	6.40	6.56	6.35	6.48
1220	NYSE	AMT	Fri, Apr 11, 2003	6.24	6.48	6.24	6.35
1219	NYSE	AMT	Thu, Apr 10, 2003	6.20	6.30	6.15	6.20
1218	NYSE	AMT	Wed, Apr 9, 2003	6.12	6.27	6.10	6.16
1217	NYSE	AMT	Tue, Apr 8, 2003	6.18	6.24	6.00	6.15
1216	NYSE	AMT	Mon, Apr 7, 2003	6.15	6.29	6.05	6.12
1215	NYSE	AMT	Fri, Apr 4, 2003	6.05	6.16	5.90	5.99
1214	NYSE	AMT	Thu, Apr 3, 2003	5.84	6.18	5.80	6.03
1213	NYSE	AMT	Wed, Apr 2, 2003	5.60	5.78	5.56	5.74
1212	NYSE	AMT	Tue, Apr 1, 2003	5.52	5.55	5.41	5.51
1211	NYSE	AMT	Mon, Mar 31, 2003	5.28	5.60	5.25	5.52
1210	NYSE	AMT	Fri, Mar 28, 2003	5.42	5.45	5.33	5.35
1209	NYSE	AMT	Thu, Mar 27, 2003	5.30	5.50	5.25	5.47
1208	NYSE	AMT	Wed, Mar 26, 2003	5.53	5.70	5.36	5.36
1207	NYSE	AMT	Tue, Mar 25, 2003	5.40	5.64	5.35	5.62
1206	NYSE	AMT	Mon, Mar 24, 2003	5.80	5.81	5.60	5.60
1205	NYSE	AMT	Fri, Mar 21, 2003	5.68	5.94	5.59	5.94
1204	NYSE	AMT	Thu, Mar 20, 2003	5.60	5.69	5.50	5.68
1203	NYSE	AMT	Wed, Mar 19, 2003	5.69	5.69	5.50	5.69
1202	NYSE	AMT	Tue, Mar 18, 2003	5.54	5.74	5.50	5.69
1201	NYSE	AMT	Mon, Mar 17, 2003	5.03	5.49	5.00	5.49
1200	NYSE	AMT	Fri, Mar 14, 2003	5.13	5.15	5.02	5.06
1199	NYSE	AMT	Thu, Mar 13, 2003	4.95	5.10	4.90	5.09
1198	NYSE	AMT	Wed, Mar 12, 2003	4.90	4.93	4.76	4.87
1197	NYSE	AMT	Tue, Mar 11, 2003	5.00	5.00	4.89	4.95
1196	NYSE	AMT	Mon, Mar 10, 2003	4.92	4.98	4.89	4.93
1195	NYSE	AMT	Fri, Mar 7, 2003	5.08	5.11	4.95	4.99
1194	NYSE	AMT	Thu, Mar 6, 2003	5.02	5.18	4.99	5.11
1193	NYSE	AMT	Wed, Mar 5, 2003	4.85	5.10	4.85	5.08
1192	NYSE	AMT	Tue, Mar 4, 2003	4.84	5.00	4.75	4.89
1191	NYSE	AMT	Mon, Mar 3, 2003	4.75	4.95	4.70	4.83
1190	NYSE	AMT	Fri, Feb 28, 2003	4.77	4.87	4.65	4.69
1189	NYSE	AMT	Thu, Feb 27, 2003	4.67	4.85	4.67	4.80
1188	NYSE	AMT	Wed, Feb 26, 2003	4.72	4.74	4.64	4.70
1187	NYSE	AMT	Tue, Feb 25, 2003	4.65	4.75	4.52	4.71
1186	NYSE	AMT	Mon, Feb 24, 2003	5.00	5.05	4.60	4.65
1185	NYSE	AMT	Fri, Feb 21, 2003	4.78	4.94	4.72	4.94
1184	NYSE	AMT	Thu, Feb 20, 2003	4.75	4.87	4.70	4.78
1183	NYSE	AMT	Wed, Feb 19, 2003	4.75	4.86	4.68	4.72
1182	NYSE	AMT	Tue, Feb 18, 2003	4.74	4.95	4.70	4.88
1181	NYSE	AMT	Fri, Feb 14, 2003	4.51	4.81	4.50	4.69
1180	NYSE	AMT	Thu, Feb 13, 2003	4.45	4.62	4.36	4.61
1179	NYSE	AMT	Wed, Feb 12, 2003	4.52	4.65	4.45	4.51
1178	NYSE	AMT	Tue, Feb 11, 2003	4.66	4.67	4.53	4.62
1177	NYSE	AMT	Mon, Feb 10, 2003	4.77	4.80	4.50	4.64
1176	NYSE	AMT	Fri, Feb 7, 2003	4.88	4.95	4.70	4.76
1175	NYSE	AMT	Thu, Feb 6, 2003	4.78	4.90	4.65	4.77
1174	NYSE	AMT	Wed, Feb 5, 2003	4.91	4.99	4.65	4.78
1173	NYSE	AMT	Tue, Feb 4, 2003	4.86	4.90	4.64	4.90
1172	NYSE	AMT	Mon, Feb 3, 2003	5.10	5.19	4.86	4.94
1171	NYSE	AMT	Fri, Jan 31, 2003	5.20	5.20	4.86	5.08
1170	NYSE	AMT	Thu, Jan 30, 2003	5.30	5.45	5.12	5.25
1169	NYSE	AMT	Wed, Jan 29, 2003	4.93	5.24	4.75	5.22
1168	NYSE	AMT	Tue, Jan 28, 2003	4.95	5.03	4.70	4.95
1167	NYSE	AMT	Mon, Jan 27, 2003	4.68	4.69	4.45	4.57
1166	NYSE	AMT	Fri, Jan 24, 2003	4.85	4.89	4.65	4.74
1165	NYSE	AMT	Thu, Jan 23, 2003	4.65	4.98	4.65	4.85
1164	NYSE	AMT	Wed, Jan 22, 2003	4.50	4.72	4.31	4.62
1163	NYSE	AMT	Tue, Jan 21, 2003	4.50	4.70	4.22	4.50
1162	NYSE	AMT	Fri, Jan 17, 2003	4.98	4.98	4.45	4.46
1161	NYSE	AMT	Thu, Jan 16, 2003	4.95	5.24	4.85	5.16
1160	NYSE	AMT	Wed, Jan 15, 2003	4.98	5.04	4.68	5.00
1159	NYSE	AMT	Tue, Jan 14, 2003	4.33	4.83	4.30	4.83
1158	NYSE	AMT	Mon, Jan 13, 2003	4.20	4.37	4.00	4.23
1157	NYSE	AMT	Fri, Jan 10, 2003	3.88	4.29	3.80	4.08
1156	NYSE	AMT	Thu, Jan 9, 2003	3.85	3.99	3.85	3.90
1155	NYSE	AMT	Wed, Jan 8, 2003	3.80	3.85	3.67	3.78
1154	NYSE	AMT	Tue, Jan 7, 2003	4.00	4.02	3.82	3.85
1153	NYSE	AMT	Mon, Jan 6, 2003	3.75	3.98	3.70	3.89
1152	NYSE	AMT	Fri, Jan 3, 2003	3.80	3.84	3.66	3.69
1151	NYSE	AMT	Thu, Jan 2, 2003	3.63	3.85	3.55	3.85
1150	NYSE	AMT	Tue, Dec 31, 2002	3.16	3.68	3.16	3.53
1149	NYSE	AMT	Mon, Dec 30, 2002	3.33	3.50	3.11	3.20
1148	NYSE	AMT	Fri, Dec 27, 2002	3.45	3.50	3.20	3.32
1147	NYSE	AMT	Thu, Dec 26, 2002	3.63	3.74	3.35	3.41
1146	NYSE	AMT	Tue, Dec 24, 2002	3.55	3.67	3.51	3.63
1145	NYSE	AMT	Mon, Dec 23, 2002	3.80	3.91	3.65	3.70
1144	NYSE	AMT	Fri, Dec 20, 2002	3.94	3.94	3.80	3.90
1143	NYSE	AMT	Thu, Dec 19, 2002	3.73	3.97	3.70	3.75
1142	NYSE	AMT	Wed, Dec 18, 2002	3.99	3.99	3.80	3.83
1141	NYSE	AMT	Tue, Dec 17, 2002	3.92	4.23	3.74	4.00
1140	NYSE	AMT	Mon, Dec 16, 2002	3.95	3.97	3.66	3.94
1139	NYSE	AMT	Fri, Dec 13, 2002	3.90	3.98	3.58	3.95
1138	NYSE	AMT	Thu, Dec 12, 2002	3.65	3.96	3.55	3.89
1137	NYSE	AMT	Wed, Dec 11, 2002	3.27	3.60	3.27	3.60
1136	NYSE	AMT	Tue, Dec 10, 2002	3.01	3.35	3.01	3.26
1135	NYSE	AMT	Mon, Dec 9, 2002	3.39	3.39	2.91	3.04
1134	NYSE	AMT	Fri, Dec 6, 2002	2.85	3.49	2.85	3.49
1133	NYSE	AMT	Thu, Dec 5, 2002	3.52	3.52	3.07	3.14
1132	NYSE	AMT	Wed, Dec 4, 2002	3.54	3.59	3.25	3.50
1131	NYSE	AMT	Tue, Dec 3, 2002	3.85	3.96	3.50	3.82
1130	NYSE	AMT	Mon, Dec 2, 2002	4.10	4.29	3.92	4.10
1129	NYSE	AMT	Fri, Nov 29, 2002	3.95	4.10	3.89	3.89
1128	NYSE	AMT	Wed, Nov 27, 2002	3.90	4.08	3.85	3.93
1127	NYSE	AMT	Tue, Nov 26, 2002	3.80	3.81	3.60	3.70
1126	NYSE	AMT	Mon, Nov 25, 2002	3.80	3.89	3.55	3.82
1125	NYSE	AMT	Fri, Nov 22, 2002	3.15	3.75	3.10	3.55
1124	NYSE	AMT	Thu, Nov 21, 2002	2.41	2.90	2.35	2.90
1123	NYSE	AMT	Wed, Nov 20, 2002	2.27	2.38	2.16	2.32
1122	NYSE	AMT	Tue, Nov 19, 2002	2.07	2.47	2.02	2.30
1121	NYSE	AMT	Mon, Nov 18, 2002	1.51	2.05	1.51	2.02
1120	NYSE	AMT	Fri, Nov 15, 2002	1.45	1.62	1.36	1.50
1119	NYSE	AMT	Thu, Nov 14, 2002	1.33	1.55	1.26	1.55
1118	NYSE	AMT	Wed, Nov 13, 2002	1.35	1.39	1.25	1.27
1117	NYSE	AMT	Tue, Nov 12, 2002	1.55	1.60	1.33	1.35
1116	NYSE	AMT	Mon, Nov 11, 2002	1.50	1.60	1.45	1.50
1115	NYSE	AMT	Fri, Nov 8, 2002	1.65	1.68	1.32	1.51
1114	NYSE	AMT	Thu, Nov 7, 2002	1.65	1.69	1.48	1.67
1113	NYSE	AMT	Wed, Nov 6, 2002	1.65	1.80	1.61	1.67
1112	NYSE	AMT	Tue, Nov 5, 2002	1.70	1.73	1.40	1.55
1111	NYSE	AMT	Mon, Nov 4, 2002	1.85	1.90	1.61	1.75
1110	NYSE	AMT	Fri, Nov 1, 2002	1.41	1.58	1.37	1.51
1109	NYSE	AMT	Thu, Oct 31, 2002	1.30	1.45	1.30	1.41
1108	NYSE	AMT	Wed, Oct 30, 2002	1.21	1.34	1.21	1.29
1107	NYSE	AMT	Tue, Oct 29, 2002	1.19	1.30	1.14	1.21
1106	NYSE	AMT	Mon, Oct 28, 2002	1.35	1.45	1.20	1.20
1105	NYSE	AMT	Fri, Oct 25, 2002	1.20	1.31	1.18	1.20
1104	NYSE	AMT	Thu, Oct 24, 2002	1.05	1.41	1.02	1.15
1103	NYSE	AMT	Wed, Oct 23, 2002	0.75	0.95	0.75	0.93
1102	NYSE	AMT	Tue, Oct 22, 2002	0.69	0.77	0.60	0.73
1101	NYSE	AMT	Mon, Oct 21, 2002	0.77	0.80	0.75	0.75
1100	NYSE	AMT	Fri, Oct 18, 2002	0.80	0.80	0.63	0.76
1099	NYSE	AMT	Thu, Oct 17, 2002	0.88	0.89	0.76	0.79
1098	NYSE	AMT	Wed, Oct 16, 2002	0.95	0.95	0.80	0.80
1097	NYSE	AMT	Tue, Oct 15, 2002	1.05	1.10	0.89	0.94
1096	NYSE	AMT	Mon, Oct 14, 2002	0.72	0.85	0.70	0.85
1095	NYSE	AMT	Fri, Oct 11, 2002	0.75	0.80	0.73	0.75
1094	NYSE	AMT	Thu, Oct 10, 2002	0.71	0.78	0.67	0.73
1093	NYSE	AMT	Wed, Oct 9, 2002	0.82	0.92	0.64	0.71
1092	NYSE	AMT	Tue, Oct 8, 2002	0.98	0.99	0.65	0.75
1091	NYSE	AMT	Mon, Oct 7, 2002	1.07	1.09	0.95	0.95
1090	NYSE	AMT	Fri, Oct 4, 2002	1.28	1.28	1.03	1.07
1089	NYSE	AMT	Thu, Oct 3, 2002	1.36	1.40	1.26	1.28
1088	NYSE	AMT	Wed, Oct 2, 2002	1.55	1.55	1.38	1.42
1087	NYSE	AMT	Tue, Oct 1, 2002	1.63	1.66	1.51	1.62
1086	NYSE	AMT	Mon, Sep 30, 2002	1.79	1.79	1.55	1.59
1085	NYSE	AMT	Fri, Sep 27, 2002	1.75	1.94	1.75	1.80
1084	NYSE	AMT	Thu, Sep 26, 2002	1.66	1.95	1.66	1.80
1083	NYSE	AMT	Wed, Sep 25, 2002	1.67	1.70	1.60	1.70
1082	NYSE	AMT	Tue, Sep 24, 2002	1.65	1.75	1.60	1.68
1081	NYSE	AMT	Mon, Sep 23, 2002	1.92	1.98	1.75	1.82
1080	NYSE	AMT	Fri, Sep 20, 2002	2.00	2.05	1.90	1.95
1079	NYSE	AMT	Thu, Sep 19, 2002	1.95	1.95	1.88	1.95
1078	NYSE	AMT	Wed, Sep 18, 2002	2.10	2.10	1.90	1.99
1077	NYSE	AMT	Tue, Sep 17, 2002	2.40	2.40	2.06	2.10
1076	NYSE	AMT	Mon, Sep 16, 2002	2.22	2.29	2.22	2.25
1075	NYSE	AMT	Fri, Sep 13, 2002	2.31	2.39	2.25	2.25
1074	NYSE	AMT	Thu, Sep 12, 2002	2.34	2.43	2.30	2.32
1073	NYSE	AMT	Wed, Sep 11, 2002	2.40	2.45	2.28	2.34
1072	NYSE	AMT	Tue, Sep 10, 2002	2.35	2.40	2.20	2.34
1071	NYSE	AMT	Mon, Sep 9, 2002	2.28	2.41	2.25	2.38
1070	NYSE	AMT	Fri, Sep 6, 2002	2.38	2.38	2.22	2.30
1069	NYSE	AMT	Thu, Sep 5, 2002	2.25	2.35	2.20	2.30
1068	NYSE	AMT	Wed, Sep 4, 2002	2.46	2.49	2.24	2.31
1067	NYSE	AMT	Tue, Sep 3, 2002	2.37	2.46	2.20	2.46
1066	NYSE	AMT	Fri, Aug 30, 2002	2.37	2.47	2.30	2.46
1065	NYSE	AMT	Thu, Aug 29, 2002	2.30	2.37	2.16	2.36
1064	NYSE	AMT	Wed, Aug 28, 2002	2.15	2.30	2.04	2.30
1063	NYSE	AMT	Tue, Aug 27, 2002	2.45	2.45	2.26	2.32
1062	NYSE	AMT	Mon, Aug 26, 2002	2.18	2.35	2.11	2.33
1061	NYSE	AMT	Fri, Aug 23, 2002	2.25	2.30	2.12	2.17
1060	NYSE	AMT	Thu, Aug 22, 2002	2.08	2.25	2.03	2.20
1059	NYSE	AMT	Wed, Aug 21, 2002	1.86	2.10	1.80	2.08
1058	NYSE	AMT	Tue, Aug 20, 2002	1.88	1.92	1.77	1.86
1057	NYSE	AMT	Mon, Aug 19, 2002	1.75	1.99	1.65	1.90
1056	NYSE	AMT	Fri, Aug 16, 2002	1.50	1.60	1.48	1.59
1055	NYSE	AMT	Thu, Aug 15, 2002	1.48	1.55	1.40	1.46
1054	NYSE	AMT	Wed, Aug 14, 2002	1.40	1.60	1.31	1.41
1053	NYSE	AMT	Tue, Aug 13, 2002	1.28	1.52	1.20	1.43
1052	NYSE	AMT	Mon, Aug 12, 2002	1.50	1.60	1.10	1.25
1051	NYSE	AMT	Fri, Aug 9, 2002	1.58	1.58	1.30	1.50
1050	NYSE	AMT	Thu, Aug 8, 2002	1.80	1.85	1.39	1.50
1049	NYSE	AMT	Wed, Aug 7, 2002	2.15	2.15	1.55	1.60
1048	NYSE	AMT	Tue, Aug 6, 2002	2.26	2.40	2.21	2.24
1047	NYSE	AMT	Mon, Aug 5, 2002	2.20	2.25	2.16	2.24
1046	NYSE	AMT	Fri, Aug 2, 2002	2.25	2.31	2.18	2.20
1045	NYSE	AMT	Thu, Aug 1, 2002	2.24	2.30	2.21	2.27
1044	NYSE	AMT	Wed, Jul 31, 2002	2.27	2.33	2.20	2.24
1043	NYSE	AMT	Tue, Jul 30, 2002	2.25	2.28	2.12	2.24
1042	NYSE	AMT	Mon, Jul 29, 2002	2.30	2.50	2.21	2.26
1041	NYSE	AMT	Fri, Jul 26, 2002	2.27	2.34	2.19	2.31
1040	NYSE	AMT	Thu, Jul 25, 2002	2.60	2.60	2.25	2.30
1039	NYSE	AMT	Wed, Jul 24, 2002	2.20	2.60	2.19	2.60
1038	NYSE	AMT	Tue, Jul 23, 2002	2.65	2.70	2.12	2.19
1037	NYSE	AMT	Mon, Jul 22, 2002	2.55	2.83	2.54	2.69
1036	NYSE	AMT	Fri, Jul 19, 2002	2.55	2.61	2.35	2.50
1035	NYSE	AMT	Thu, Jul 18, 2002	2.90	2.94	2.48	2.48
1034	NYSE	AMT	Wed, Jul 17, 2002	2.85	3.20	2.56	2.85
1033	NYSE	AMT	Tue, Jul 16, 2002	2.20	2.80	2.20	2.75
1032	NYSE	AMT	Mon, Jul 15, 2002	2.30	2.30	2.02	2.20
1031	NYSE	AMT	Fri, Jul 12, 2002	2.20	2.40	2.19	2.21
1030	NYSE	AMT	Thu, Jul 11, 2002	2.33	2.44	2.06	2.19
1029	NYSE	AMT	Wed, Jul 10, 2002	2.74	2.79	2.52	2.58
1028	NYSE	AMT	Tue, Jul 9, 2002	2.85	2.86	2.60	2.62
1027	NYSE	AMT	Mon, Jul 8, 2002	2.75	2.89	2.75	2.82
1026	NYSE	AMT	Fri, Jul 5, 2002	2.71	2.77	2.68	2.73
1025	NYSE	AMT	Wed, Jul 3, 2002	2.55	2.72	2.52	2.61
1024	NYSE	AMT	Tue, Jul 2, 2002	2.93	2.97	2.54	2.61
1023	NYSE	AMT	Mon, Jul 1, 2002	3.55	3.55	3.00	3.08
1022	NYSE	AMT	Fri, Jun 28, 2002	3.50	3.61	3.13	3.45
1021	NYSE	AMT	Thu, Jun 27, 2002	3.00	3.65	2.90	3.50
1020	NYSE	AMT	Wed, Jun 26, 2002	3.19	3.19	2.80	2.90
1019	NYSE	AMT	Tue, Jun 25, 2002	3.35	3.40	3.02	3.28
1018	NYSE	AMT	Mon, Jun 24, 2002	3.25	3.55	3.01	3.12
1017	NYSE	AMT	Fri, Jun 21, 2002	3.65	3.75	3.40	3.50
1016	NYSE	AMT	Thu, Jun 20, 2002	3.30	3.64	3.26	3.57
1015	NYSE	AMT	Wed, Jun 19, 2002	3.47	3.50	3.38	3.40
1014	NYSE	AMT	Tue, Jun 18, 2002	3.60	3.68	3.45	3.51
1013	NYSE	AMT	Mon, Jun 17, 2002	3.20	3.60	3.06	3.53
1012	NYSE	AMT	Fri, Jun 14, 2002	2.90	3.19	2.70	3.15
1011	NYSE	AMT	Thu, Jun 13, 2002	3.52	3.58	3.35	3.40
1010	NYSE	AMT	Wed, Jun 12, 2002	3.60	3.65	3.50	3.58
1009	NYSE	AMT	Tue, Jun 11, 2002	3.71	3.80	3.65	3.69
1008	NYSE	AMT	Mon, Jun 10, 2002	3.74	3.79	3.54	3.66
1007	NYSE	AMT	Fri, Jun 7, 2002	3.55	3.80	3.49	3.74
1006	NYSE	AMT	Thu, Jun 6, 2002	3.80	3.89	3.29	3.80
1005	NYSE	AMT	Wed, Jun 5, 2002	3.90	3.90	3.73	3.80
1004	NYSE	AMT	Tue, Jun 4, 2002	3.85	3.91	3.75	3.90
1003	NYSE	AMT	Mon, Jun 3, 2002	3.80	3.87	3.71	3.85
1002	NYSE	AMT	Fri, May 31, 2002	3.85	3.90	3.70	3.80
1001	NYSE	AMT	Thu, May 30, 2002	3.65	3.89	3.60	3.69
1000	NYSE	AMT	Wed, May 29, 2002	3.90	3.93	3.65	3.67
999	NYSE	AMT	Tue, May 28, 2002	4.05	4.10	3.90	3.98
998	NYSE	AMT	Fri, May 24, 2002	4.08	4.10	3.91	4.05
997	NYSE	AMT	Thu, May 23, 2002	3.85	4.10	3.85	3.98
996	NYSE	AMT	Wed, May 22, 2002	3.81	3.85	3.70	3.80
995	NYSE	AMT	Tue, May 21, 2002	4.00	4.12	3.85	3.87
994	NYSE	AMT	Mon, May 20, 2002	3.95	4.04	3.94	4.00
993	NYSE	AMT	Fri, May 17, 2002	3.87	4.02	3.84	3.93
992	NYSE	AMT	Thu, May 16, 2002	3.90	3.94	3.72	3.84
991	NYSE	AMT	Wed, May 15, 2002	4.12	4.12	3.95	3.98
990	NYSE	AMT	Tue, May 14, 2002	4.30	4.45	4.05	4.08
989	NYSE	AMT	Mon, May 13, 2002	4.09	4.25	3.99	4.10
988	NYSE	AMT	Fri, May 10, 2002	4.41	4.41	3.86	4.09
987	NYSE	AMT	Thu, May 9, 2002	4.85	4.90	4.31	4.40
986	NYSE	AMT	Wed, May 8, 2002	4.85	4.98	4.78	4.85
985	NYSE	AMT	Tue, May 7, 2002	4.88	4.94	4.40	4.70
984	NYSE	AMT	Mon, May 6, 2002	4.81	4.98	4.80	4.88
983	NYSE	AMT	Fri, May 3, 2002	4.81	5.05	4.79	4.82
982	NYSE	AMT	Thu, May 2, 2002	5.35	5.35	4.72	4.80
981	NYSE	AMT	Wed, May 1, 2002	5.05	5.65	4.99	5.40
980	NYSE	AMT	Tue, Apr 30, 2002	4.70	5.16	4.70	4.99
979	NYSE	AMT	Mon, Apr 29, 2002	4.85	4.98	4.64	4.68
978	NYSE	AMT	Fri, Apr 26, 2002	4.84	5.00	4.68	4.85
977	NYSE	AMT	Thu, Apr 25, 2002	5.00	5.00	4.71	4.80
976	NYSE	AMT	Wed, Apr 24, 2002	5.11	5.29	4.95	5.00
975	NYSE	AMT	Tue, Apr 23, 2002	4.78	5.15	4.76	5.11
974	NYSE	AMT	Mon, Apr 22, 2002	5.07	5.08	4.70	4.78
973	NYSE	AMT	Fri, Apr 19, 2002	5.45	5.65	5.28	5.36
972	NYSE	AMT	Thu, Apr 18, 2002	5.40	5.57	5.15	5.45
971	NYSE	AMT	Wed, Apr 17, 2002	5.10	5.65	5.10	5.45
970	NYSE	AMT	Tue, Apr 16, 2002	4.89	5.24	4.70	5.00
969	NYSE	AMT	Mon, Apr 15, 2002	4.55	4.68	4.31	4.39
968	NYSE	AMT	Fri, Apr 12, 2002	4.00	4.65	3.90	4.52
967	NYSE	AMT	Thu, Apr 11, 2002	4.10	4.12	3.94	3.99
966	NYSE	AMT	Wed, Apr 10, 2002	4.32	4.40	4.06	4.14
965	NYSE	AMT	Tue, Apr 9, 2002	4.25	4.38	4.15	4.32
964	NYSE	AMT	Mon, Apr 8, 2002	4.27	4.27	3.96	4.11
963	NYSE	AMT	Fri, Apr 5, 2002	4.50	4.80	4.20	4.27
962	NYSE	AMT	Thu, Apr 4, 2002	4.56	4.65	4.45	4.45
961	NYSE	AMT	Wed, Apr 3, 2002	5.25	5.26	4.55	4.55
960	NYSE	AMT	Tue, Apr 2, 2002	5.25	5.51	5.17	5.27
959	NYSE	AMT	Mon, Apr 1, 2002	5.41	5.45	5.15	5.31
958	NYSE	AMT	Thu, Mar 28, 2002	5.38	5.60	5.37	5.50
957	NYSE	AMT	Wed, Mar 27, 2002	5.57	5.57	5.22	5.35
956	NYSE	AMT	Tue, Mar 26, 2002	5.36	5.60	5.30	5.59
955	NYSE	AMT	Mon, Mar 25, 2002	5.45	5.55	5.34	5.35
954	NYSE	AMT	Fri, Mar 22, 2002	5.50	5.61	5.30	5.50
953	NYSE	AMT	Thu, Mar 21, 2002	5.47	5.74	5.44	5.46
952	NYSE	AMT	Wed, Mar 20, 2002	5.51	5.54	5.10	5.47
951	NYSE	AMT	Tue, Mar 19, 2002	5.90	5.90	5.51	5.57
950	NYSE	AMT	Mon, Mar 18, 2002	5.67	6.19	5.67	5.87
949	NYSE	AMT	Fri, Mar 15, 2002	5.88	5.90	5.46	5.67
948	NYSE	AMT	Thu, Mar 14, 2002	5.88	5.98	5.60	5.88
947	NYSE	AMT	Wed, Mar 13, 2002	5.98	5.98	5.44	5.88
946	NYSE	AMT	Tue, Mar 12, 2002	6.45	6.51	5.85	5.98
945	NYSE	AMT	Mon, Mar 11, 2002	6.88	6.91	6.51	6.82
944	NYSE	AMT	Fri, Mar 8, 2002	6.65	6.96	6.64	6.88
943	NYSE	AMT	Thu, Mar 7, 2002	7.50	7.55	6.62	6.62
942	NYSE	AMT	Wed, Mar 6, 2002	6.02	7.00	5.94	7.00
941	NYSE	AMT	Tue, Mar 5, 2002	5.89	6.10	5.65	6.05
940	NYSE	AMT	Mon, Mar 4, 2002	5.99	6.10	5.59	5.89
939	NYSE	AMT	Fri, Mar 1, 2002	4.90	5.74	4.90	5.51
938	NYSE	AMT	Thu, Feb 28, 2002	4.60	5.05	4.60	4.84
937	NYSE	AMT	Wed, Feb 27, 2002	4.00	4.85	4.00	4.50
936	NYSE	AMT	Tue, Feb 26, 2002	3.95	4.33	3.90	4.27
935	NYSE	AMT	Mon, Feb 25, 2002	3.95	4.10	3.50	3.70
934	NYSE	AMT	Fri, Feb 22, 2002	4.01	4.10	3.76	3.85
933	NYSE	AMT	Thu, Feb 21, 2002	4.20	4.23	3.93	4.00
932	NYSE	AMT	Wed, Feb 20, 2002	4.10	4.25	3.90	4.20
931	NYSE	AMT	Tue, Feb 19, 2002	4.40	4.50	3.99	4.10
930	NYSE	AMT	Fri, Feb 15, 2002	4.00	4.48	4.00	4.41
929	NYSE	AMT	Thu, Feb 14, 2002	5.15	5.19	4.12	4.60
928	NYSE	AMT	Wed, Feb 13, 2002	5.00	5.26	4.95	5.15
927	NYSE	AMT	Tue, Feb 12, 2002	4.75	5.24	4.60	5.01
926	NYSE	AMT	Mon, Feb 11, 2002	4.05	4.72	4.04	4.52
925	NYSE	AMT	Fri, Feb 8, 2002	4.17	4.20	3.87	4.00
924	NYSE	AMT	Thu, Feb 7, 2002	4.00	4.20	3.82	4.16
923	NYSE	AMT	Wed, Feb 6, 2002	4.33	4.40	3.91	3.95
922	NYSE	AMT	Tue, Feb 5, 2002	4.60	4.60	3.72	4.30
921	NYSE	AMT	Mon, Feb 4, 2002	5.10	5.10	4.68	4.77
920	NYSE	AMT	Fri, Feb 1, 2002	4.85	5.36	4.85	5.10
919	NYSE	AMT	Thu, Jan 31, 2002	5.05	5.40	4.96	5.16
918	NYSE	AMT	Wed, Jan 30, 2002	4.81	4.90	4.50	4.85
917	NYSE	AMT	Tue, Jan 29, 2002	5.56	5.56	4.34	4.80
916	NYSE	AMT	Mon, Jan 28, 2002	5.90	5.94	5.55	5.61
915	NYSE	AMT	Fri, Jan 25, 2002	6.25	6.31	5.60	5.82
914	NYSE	AMT	Thu, Jan 24, 2002	6.00	6.40	5.90	6.16
913	NYSE	AMT	Wed, Jan 23, 2002	5.55	5.75	4.96	5.70
912	NYSE	AMT	Tue, Jan 22, 2002	6.10	6.15	4.90	5.39
911	NYSE	AMT	Fri, Jan 18, 2002	6.47	6.47	5.91	5.91
910	NYSE	AMT	Thu, Jan 17, 2002	6.98	7.00	6.00	6.39
909	NYSE	AMT	Wed, Jan 16, 2002	7.69	7.69	6.89	6.98
908	NYSE	AMT	Tue, Jan 15, 2002	7.90	8.00	7.50	7.68
907	NYSE	AMT	Mon, Jan 14, 2002	8.41	8.41	7.85	7.85
906	NYSE	AMT	Fri, Jan 11, 2002	8.45	8.49	8.35	8.41
905	NYSE	AMT	Thu, Jan 10, 2002	8.85	8.90	8.20	8.25
904	NYSE	AMT	Wed, Jan 9, 2002	9.02	9.28	8.75	8.75
903	NYSE	AMT	Tue, Jan 8, 2002	9.79	9.80	8.87	8.96
902	NYSE	AMT	Mon, Jan 7, 2002	9.95	10.00	9.65	9.67
901	NYSE	AMT	Fri, Jan 4, 2002	10.22	10.40	9.71	9.79
900	NYSE	AMT	Thu, Jan 3, 2002	9.99	10.30	9.85	10.22
899	NYSE	AMT	Wed, Jan 2, 2002	9.57	9.99	9.47	9.99
898	NYSE	AMT	Mon, Dec 31, 2001	9.35	9.50	9.13	9.47
897	NYSE	AMT	Fri, Dec 28, 2001	9.08	9.46	9.01	9.35
896	NYSE	AMT	Thu, Dec 27, 2001	8.79	9.06	8.79	9.01
895	NYSE	AMT	Wed, Dec 26, 2001	8.59	8.81	8.43	8.69
894	NYSE	AMT	Mon, Dec 24, 2001	8.25	8.49	8.10	8.49
893	NYSE	AMT	Fri, Dec 21, 2001	8.16	8.55	8.15	8.35
892	NYSE	AMT	Thu, Dec 20, 2001	7.82	8.19	7.70	8.16
891	NYSE	AMT	Wed, Dec 19, 2001	8.05	8.28	7.76	7.81
890	NYSE	AMT	Tue, Dec 18, 2001	7.25	8.25	7.25	8.20
889	NYSE	AMT	Mon, Dec 17, 2001	7.00	7.30	6.95	7.29
888	NYSE	AMT	Fri, Dec 14, 2001	6.90	7.06	6.85	7.00
887	NYSE	AMT	Thu, Dec 13, 2001	7.01	7.01	6.76	6.86
886	NYSE	AMT	Wed, Dec 12, 2001	7.16	7.35	6.78	7.00
885	NYSE	AMT	Tue, Dec 11, 2001	7.30	7.40	7.00	7.31
884	NYSE	AMT	Mon, Dec 10, 2001	7.71	7.71	5.91	6.90
883	NYSE	AMT	Fri, Dec 7, 2001	8.30	8.30	7.59	7.70
882	NYSE	AMT	Thu, Dec 6, 2001	8.51	8.91	8.26	8.35
881	NYSE	AMT	Wed, Dec 5, 2001	8.12	8.67	8.11	8.41
880	NYSE	AMT	Tue, Dec 4, 2001	8.08	8.43	7.85	8.10
879	NYSE	AMT	Mon, Dec 3, 2001	8.50	8.71	7.69	8.09
878	NYSE	AMT	Fri, Nov 30, 2001	9.30	9.35	8.78	8.80
877	NYSE	AMT	Thu, Nov 29, 2001	9.19	9.49	9.01	9.35
876	NYSE	AMT	Wed, Nov 28, 2001	9.25	9.70	8.81	9.20
875	NYSE	AMT	Tue, Nov 27, 2001	8.57	9.65	8.55	9.25
874	NYSE	AMT	Mon, Nov 26, 2001	7.98	8.70	7.92	8.57
873	NYSE	AMT	Fri, Nov 23, 2001	7.75	8.08	7.70	7.92
872	NYSE	AMT	Wed, Nov 21, 2001	7.78	7.90	7.55	7.75
871	NYSE	AMT	Tue, Nov 20, 2001	8.03	8.22	7.85	7.86
870	NYSE	AMT	Mon, Nov 19, 2001	7.68	8.20	7.56	8.13
869	NYSE	AMT	Fri, Nov 16, 2001	7.60	7.69	7.43	7.68
868	NYSE	AMT	Thu, Nov 15, 2001	7.04	7.65	6.88	7.60
867	NYSE	AMT	Wed, Nov 14, 2001	6.55	7.05	6.55	7.00
866	NYSE	AMT	Tue, Nov 13, 2001	6.50	6.65	6.40	6.41
865	NYSE	AMT	Mon, Nov 12, 2001	6.80	6.80	6.24	6.30
864	NYSE	AMT	Fri, Nov 9, 2001	6.45	6.75	6.40	6.44
863	NYSE	AMT	Thu, Nov 8, 2001	6.30	6.95	6.10	6.25
862	NYSE	AMT	Wed, Nov 7, 2001	7.25	7.25	5.25	5.98
861	NYSE	AMT	Tue, Nov 6, 2001	9.90	10.00	7.00	7.00
860	NYSE	AMT	Mon, Nov 5, 2001	11.55	11.55	10.81	10.84
859	NYSE	AMT	Fri, Nov 2, 2001	10.65	11.30	10.33	10.91
858	NYSE	AMT	Thu, Nov 1, 2001	11.00	11.00	10.45	10.83
857	NYSE	AMT	Wed, Oct 31, 2001	11.15	11.20	10.58	11.02
856	NYSE	AMT	Tue, Oct 30, 2001	11.95	11.95	10.90	10.98
855	NYSE	AMT	Mon, Oct 29, 2001	12.68	12.85	11.99	12.00
854	NYSE	AMT	Fri, Oct 26, 2001	12.68	12.90	12.45	12.68
853	NYSE	AMT	Thu, Oct 25, 2001	12.79	12.90	12.30	12.69
852	NYSE	AMT	Wed, Oct 24, 2001	13.80	14.00	12.46	12.79
851	NYSE	AMT	Tue, Oct 23, 2001	14.30	14.67	13.86	13.97
850	NYSE	AMT	Mon, Oct 22, 2001	14.71	14.75	14.05	14.50
849	NYSE	AMT	Fri, Oct 19, 2001	14.59	14.85	13.92	14.71
848	NYSE	AMT	Thu, Oct 18, 2001	14.85	14.99	14.54	14.69
847	NYSE	AMT	Wed, Oct 17, 2001	15.30	15.55	14.78	14.87
846	NYSE	AMT	Tue, Oct 16, 2001	14.93	15.19	14.50	14.95
845	NYSE	AMT	Mon, Oct 15, 2001	15.57	15.57	14.50	14.93
844	NYSE	AMT	Fri, Oct 12, 2001	15.85	16.20	14.90	15.57
843	NYSE	AMT	Thu, Oct 11, 2001	14.95	16.30	14.90	16.27
842	NYSE	AMT	Wed, Oct 10, 2001	14.07	14.65	13.82	14.65
841	NYSE	AMT	Tue, Oct 9, 2001	14.75	14.80	14.00	14.07
840	NYSE	AMT	Mon, Oct 8, 2001	14.40	15.13	14.38	14.73
839	NYSE	AMT	Fri, Oct 5, 2001	15.16	15.20	14.34	14.76
838	NYSE	AMT	Thu, Oct 4, 2001	14.90	15.94	14.50	15.40
837	NYSE	AMT	Wed, Oct 3, 2001	14.20	15.00	13.66	14.90
836	NYSE	AMT	Tue, Oct 2, 2001	13.40	14.44	13.40	14.44
835	NYSE	AMT	Mon, Oct 1, 2001	13.80	13.81	12.80	13.40
834	NYSE	AMT	Fri, Sep 28, 2001	13.20	14.09	13.02	13.89
833	NYSE	AMT	Thu, Sep 27, 2001	12.75	13.30	12.37	13.28
832	NYSE	AMT	Wed, Sep 26, 2001	12.61	13.15	12.60	12.70
831	NYSE	AMT	Tue, Sep 25, 2001	13.05	13.48	12.00	12.51
830	NYSE	AMT	Mon, Sep 24, 2001	12.75	13.19	11.90	13.15
829	NYSE	AMT	Fri, Sep 21, 2001	11.55	11.75	10.95	11.75
828	NYSE	AMT	Thu, Sep 20, 2001	12.00	12.00	11.45	11.70
827	NYSE	AMT	Wed, Sep 19, 2001	11.75	11.90	11.10	11.60
826	NYSE	AMT	Tue, Sep 18, 2001	11.89	12.44	11.51	11.65
825	NYSE	AMT	Mon, Sep 17, 2001	11.35	12.75	11.20	11.54
824	NYSE	AMT	Mon, Sep 10, 2001	10.95	11.65	10.85	11.45
823	NYSE	AMT	Fri, Sep 7, 2001	11.11	11.85	10.91	11.00
822	NYSE	AMT	Thu, Sep 6, 2001	12.30	12.49	9.50	11.19
821	NYSE	AMT	Wed, Sep 5, 2001	13.05	13.30	12.03	12.30
820	NYSE	AMT	Tue, Sep 4, 2001	14.47	14.50	13.40	13.50
819	NYSE	AMT	Fri, Aug 31, 2001	14.25	14.98	14.00	14.47
818	NYSE	AMT	Thu, Aug 30, 2001	14.93	14.99	14.10	14.36
817	NYSE	AMT	Wed, Aug 29, 2001	15.70	15.75	14.97	14.98
816	NYSE	AMT	Tue, Aug 28, 2001	15.86	15.93	15.45	15.60
815	NYSE	AMT	Mon, Aug 27, 2001	15.25	16.00	15.25	15.90
814	NYSE	AMT	Fri, Aug 24, 2001	14.55	15.25	14.55	15.17
813	NYSE	AMT	Thu, Aug 23, 2001	14.93	15.14	14.36	14.55
812	NYSE	AMT	Wed, Aug 22, 2001	14.55	15.15	14.25	14.85
811	NYSE	AMT	Tue, Aug 21, 2001	15.00	15.45	14.43	14.55
810	NYSE	AMT	Mon, Aug 20, 2001	15.15	15.27	14.94	15.00
809	NYSE	AMT	Fri, Aug 17, 2001	15.00	15.58	14.72	15.35
808	NYSE	AMT	Thu, Aug 16, 2001	15.75	15.75	14.74	15.00
807	NYSE	AMT	Wed, Aug 15, 2001	16.35	16.50	15.25	15.85
806	NYSE	AMT	Tue, Aug 14, 2001	16.98	17.10	16.35	16.48
805	NYSE	AMT	Mon, Aug 13, 2001	16.60	17.00	16.60	16.92
804	NYSE	AMT	Fri, Aug 10, 2001	16.75	17.00	16.20	16.65
803	NYSE	AMT	Thu, Aug 9, 2001	17.13	17.22	16.59	16.68
802	NYSE	AMT	Wed, Aug 8, 2001	17.50	17.62	17.00	17.13
801	NYSE	AMT	Tue, Aug 7, 2001	18.25	18.45	17.68	17.68
800	NYSE	AMT	Mon, Aug 6, 2001	18.76	18.76	18.35	18.35
799	NYSE	AMT	Fri, Aug 3, 2001	19.15	19.15	18.66	18.76
798	NYSE	AMT	Thu, Aug 2, 2001	17.50	18.60	17.46	18.60
797	NYSE	AMT	Wed, Aug 1, 2001	16.98	17.06	16.85	16.90
796	NYSE	AMT	Tue, Jul 31, 2001	17.10	17.12	16.90	16.95
795	NYSE	AMT	Mon, Jul 30, 2001	17.23	17.23	16.80	17.04
794	NYSE	AMT	Fri, Jul 27, 2001	16.62	17.07	16.27	17.04
793	NYSE	AMT	Thu, Jul 26, 2001	17.00	17.00	16.20	16.68
792	NYSE	AMT	Wed, Jul 25, 2001	16.80	17.09	16.50	16.98
791	NYSE	AMT	Tue, Jul 24, 2001	16.60	16.90	16.51	16.60
790	NYSE	AMT	Mon, Jul 23, 2001	17.25	17.32	16.72	16.88
789	NYSE	AMT	Fri, Jul 20, 2001	16.72	17.23	16.26	16.94
788	NYSE	AMT	Thu, Jul 19, 2001	17.98	17.98	16.10	16.82
787	NYSE	AMT	Wed, Jul 18, 2001	18.42	18.45	17.82	17.98
786	NYSE	AMT	Tue, Jul 17, 2001	18.00	18.60	17.85	18.60
785	NYSE	AMT	Mon, Jul 16, 2001	18.53	18.65	18.05	18.15
784	NYSE	AMT	Fri, Jul 13, 2001	18.65	18.67	18.20	18.45
783	NYSE	AMT	Thu, Jul 12, 2001	18.05	18.80	17.97	18.65
782	NYSE	AMT	Wed, Jul 11, 2001	17.50	17.66	17.26	17.44
781	NYSE	AMT	Tue, Jul 10, 2001	18.50	18.60	17.71	17.75
780	NYSE	AMT	Mon, Jul 9, 2001	18.30	18.65	18.21	18.24
779	NYSE	AMT	Fri, Jul 6, 2001	19.68	19.74	18.07	18.42
778	NYSE	AMT	Thu, Jul 5, 2001	20.10	20.22	19.72	19.91
777	NYSE	AMT	Tue, Jul 3, 2001	20.00	20.32	19.80	20.10
776	NYSE	AMT	Mon, Jul 2, 2001	20.52	20.62	20.17	20.24
775	NYSE	AMT	Fri, Jun 29, 2001	18.96	21.00	18.96	20.67
774	NYSE	AMT	Thu, Jun 28, 2001	18.82	19.50	18.82	18.95
773	NYSE	AMT	Wed, Jun 27, 2001	18.47	19.00	18.42	18.72
772	NYSE	AMT	Tue, Jun 26, 2001	18.20	18.64	18.16	18.46
771	NYSE	AMT	Mon, Jun 25, 2001	18.60	18.93	18.24	18.25
770	NYSE	AMT	Fri, Jun 22, 2001	18.42	19.08	17.76	18.50
769	NYSE	AMT	Thu, Jun 21, 2001	18.65	18.65	16.90	18.35
768	NYSE	AMT	Wed, Jun 20, 2001	18.98	19.20	18.43	19.15
767	NYSE	AMT	Tue, Jun 19, 2001	20.20	20.34	18.69	18.99
766	NYSE	AMT	Mon, Jun 18, 2001	20.80	20.81	19.60	19.82
765	NYSE	AMT	Fri, Jun 15, 2001	21.57	21.57	20.75	20.91
764	NYSE	AMT	Thu, Jun 14, 2001	22.67	22.67	21.17	21.57
763	NYSE	AMT	Wed, Jun 13, 2001	22.95	23.14	22.66	22.67
762	NYSE	AMT	Tue, Jun 12, 2001	23.10	23.10	21.80	22.90
761	NYSE	AMT	Mon, Jun 11, 2001	24.30	24.40	23.52	23.90
760	NYSE	AMT	Fri, Jun 8, 2001	24.55	24.58	24.30	24.39
759	NYSE	AMT	Thu, Jun 7, 2001	24.20	24.50	24.20	24.50
758	NYSE	AMT	Wed, Jun 6, 2001	24.50	24.51	24.10	24.25
757	NYSE	AMT	Tue, Jun 5, 2001	24.30	24.86	24.25	24.51
756	NYSE	AMT	Mon, Jun 4, 2001	24.85	24.95	23.95	24.25
755	NYSE	AMT	Fri, Jun 1, 2001	24.74	25.11	23.77	25.05
754	NYSE	AMT	Thu, May 31, 2001	23.40	24.89	23.40	24.74
753	NYSE	AMT	Wed, May 30, 2001	24.54	24.54	22.50	23.25
752	NYSE	AMT	Tue, May 29, 2001	25.60	25.86	24.20	24.78
751	NYSE	AMT	Fri, May 25, 2001	25.86	26.04	24.85	25.80
750	NYSE	AMT	Thu, May 24, 2001	25.97	25.99	25.00	25.86
749	NYSE	AMT	Wed, May 23, 2001	26.70	26.71	25.87	25.98
748	NYSE	AMT	Tue, May 22, 2001	26.72	26.96	26.48	26.92
747	NYSE	AMT	Mon, May 21, 2001	26.85	26.85	26.25	26.50
746	NYSE	AMT	Fri, May 18, 2001	27.00	27.48	26.55	26.80
745	NYSE	AMT	Thu, May 17, 2001	25.10	26.90	25.05	26.51
744	NYSE	AMT	Wed, May 16, 2001	23.95	24.45	23.44	24.25
743	NYSE	AMT	Tue, May 15, 2001	24.12	24.18	23.84	23.92
742	NYSE	AMT	Mon, May 14, 2001	24.99	24.99	23.20	24.11
741	NYSE	AMT	Fri, May 11, 2001	25.35	25.50	24.80	25.20
740	NYSE	AMT	Thu, May 10, 2001	26.00	26.09	25.53	25.59
739	NYSE	AMT	Wed, May 9, 2001	25.96	25.97	24.70	25.40
738	NYSE	AMT	Tue, May 8, 2001	27.88	28.05	25.60	25.96
737	NYSE	AMT	Mon, May 7, 2001	27.95	28.04	27.63	28.00
736	NYSE	AMT	Fri, May 4, 2001	26.95	28.20	26.85	28.00
735	NYSE	AMT	Thu, May 3, 2001	27.51	28.00	26.90	27.67
734	NYSE	AMT	Wed, May 2, 2001	27.54	28.75	27.45	27.85
733	NYSE	AMT	Tue, May 1, 2001	26.80	27.54	26.00	27.53
732	NYSE	AMT	Mon, Apr 30, 2001	25.92	26.89	25.80	26.80
731	NYSE	AMT	Fri, Apr 27, 2001	25.55	25.70	24.80	25.49
730	NYSE	AMT	Thu, Apr 26, 2001	24.81	25.66	24.81	25.44
729	NYSE	AMT	Wed, Apr 25, 2001	24.40	25.25	24.40	24.81
728	NYSE	AMT	Tue, Apr 24, 2001	24.50	25.18	24.10	24.60
727	NYSE	AMT	Mon, Apr 23, 2001	26.25	26.25	24.90	24.91
726	NYSE	AMT	Fri, Apr 20, 2001	26.25	27.00	25.55	26.67
725	NYSE	AMT	Thu, Apr 19, 2001	25.18	26.48	24.70	26.25
724	NYSE	AMT	Wed, Apr 18, 2001	24.35	26.49	24.27	25.18
723	NYSE	AMT	Tue, Apr 17, 2001	20.31	23.60	20.31	23.10
722	NYSE	AMT	Mon, Apr 16, 2001	20.40	20.88	19.84	20.30
721	NYSE	AMT	Thu, Apr 12, 2001	18.15	20.65	18.15	20.54
720	NYSE	AMT	Wed, Apr 11, 2001	18.60	19.02	18.05	18.15
719	NYSE	AMT	Tue, Apr 10, 2001	16.15	17.90	16.06	17.00
718	NYSE	AMT	Mon, Apr 9, 2001	15.02	15.65	15.00	15.40
717	NYSE	AMT	Fri, Apr 6, 2001	16.15	16.15	14.92	14.95
716	NYSE	AMT	Thu, Apr 5, 2001	15.50	17.00	15.05	16.99
715	NYSE	AMT	Wed, Apr 4, 2001	14.55	15.40	14.20	14.51
714	NYSE	AMT	Tue, Apr 3, 2001	17.10	17.30	14.27	14.45
713	NYSE	AMT	Mon, Apr 2, 2001	19.00	19.00	18.00	18.41
712	NYSE	AMT	Fri, Mar 30, 2001	19.15	19.25	17.70	18.50
711	NYSE	AMT	Thu, Mar 29, 2001	20.22	20.60	19.10	19.25
710	NYSE	AMT	Wed, Mar 28, 2001	21.00	21.00	20.08	20.21
709	NYSE	AMT	Tue, Mar 27, 2001	20.15	21.50	20.10	21.50
708	NYSE	AMT	Mon, Mar 26, 2001	20.25	21.00	20.00	20.25
707	NYSE	AMT	Fri, Mar 23, 2001	19.30	20.45	19.30	20.15
706	NYSE	AMT	Thu, Mar 22, 2001	20.40	20.65	18.75	19.45
705	NYSE	AMT	Wed, Mar 21, 2001	21.00	21.18	20.25	20.37
704	NYSE	AMT	Tue, Mar 20, 2001	21.48	21.70	20.75	20.75
703	NYSE	AMT	Mon, Mar 19, 2001	21.75	21.75	20.45	21.20
702	NYSE	AMT	Fri, Mar 16, 2001	22.00	22.20	21.10	21.10
701	NYSE	AMT	Thu, Mar 15, 2001	23.00	23.20	21.70	21.79
700	NYSE	AMT	Wed, Mar 14, 2001	21.85	23.20	21.55	22.00
699	NYSE	AMT	Tue, Mar 13, 2001	24.10	24.10	22.00	22.69
698	NYSE	AMT	Mon, Mar 12, 2001	25.75	25.97	23.55	24.10
697	NYSE	AMT	Fri, Mar 9, 2001	27.40	27.46	26.05	26.47
696	NYSE	AMT	Thu, Mar 8, 2001	27.85	27.90	26.95	27.55
695	NYSE	AMT	Wed, Mar 7, 2001	28.75	28.95	27.79	27.90
694	NYSE	AMT	Tue, Mar 6, 2001	27.75	28.75	27.60	28.41
693	NYSE	AMT	Mon, Mar 5, 2001	28.10	28.14	27.35	27.60
692	NYSE	AMT	Fri, Mar 2, 2001	27.35	28.00	27.30	27.70
691	NYSE	AMT	Thu, Mar 1, 2001	28.35	28.60	27.12	27.75
690	NYSE	AMT	Wed, Feb 28, 2001	29.20	30.15	28.93	28.94
689	NYSE	AMT	Tue, Feb 27, 2001	31.53	31.65	28.60	29.20
688	NYSE	AMT	Mon, Feb 26, 2001	30.50	31.70	30.35	31.70
687	NYSE	AMT	Fri, Feb 23, 2001	30.80	30.80	28.29	29.63
686	NYSE	AMT	Thu, Feb 22, 2001	32.08	32.08	30.45	31.27
685	NYSE	AMT	Wed, Feb 21, 2001	32.11	32.90	32.00	32.20
684	NYSE	AMT	Tue, Feb 20, 2001	33.75	34.50	31.78	32.11
683	NYSE	AMT	Fri, Feb 16, 2001	33.70	34.00	32.80	33.00
682	NYSE	AMT	Thu, Feb 15, 2001	33.25	34.50	33.25	34.05
681	NYSE	AMT	Wed, Feb 14, 2001	33.05	33.14	32.67	32.95
680	NYSE	AMT	Tue, Feb 13, 2001	33.00	34.07	33.00	33.14
679	NYSE	AMT	Mon, Feb 12, 2001	33.10	33.57	32.40	32.93
678	NYSE	AMT	Fri, Feb 9, 2001	34.00	34.20	32.30	33.09
677	NYSE	AMT	Thu, Feb 8, 2001	35.55	35.65	34.30	34.51
676	NYSE	AMT	Wed, Feb 7, 2001	36.20	36.20	35.40	35.59
675	NYSE	AMT	Tue, Feb 6, 2001	35.15	36.40	35.15	36.20
674	NYSE	AMT	Mon, Feb 5, 2001	35.25	35.25	34.25	35.08
673	NYSE	AMT	Fri, Feb 2, 2001	37.00	37.02	35.13	35.33
672	NYSE	AMT	Thu, Feb 1, 2001	36.40	37.25	36.15	36.98
671	NYSE	AMT	Wed, Jan 31, 2001	36.50	36.63	34.75	36.20
670	NYSE	AMT	Tue, Jan 30, 2001	36.39	36.52	36.20	36.35
669	NYSE	AMT	Mon, Jan 29, 2001	36.42	36.60	36.00	36.15
668	NYSE	AMT	Fri, Jan 26, 2001	35.88	36.88	34.75	36.63
667	NYSE	AMT	Thu, Jan 25, 2001	35.56	36.13	34.63	36.13
666	NYSE	AMT	Wed, Jan 24, 2001	36.25	36.50	35.13	35.38
665	NYSE	AMT	Tue, Jan 23, 2001	35.38	36.50	35.38	36.19
664	NYSE	AMT	Mon, Jan 22, 2001	35.94	35.94	34.50	35.06
663	NYSE	AMT	Fri, Jan 19, 2001	36.63	36.69	35.38	35.94
662	NYSE	AMT	Thu, Jan 18, 2001	36.25	36.56	35.88	36.25
661	NYSE	AMT	Wed, Jan 17, 2001	38.88	39.81	38.44	39.25
660	NYSE	AMT	Tue, Jan 16, 2001	40.00	40.13	37.50	38.13
659	NYSE	AMT	Fri, Jan 12, 2001	41.00	41.00	38.94	40.00
658	NYSE	AMT	Thu, Jan 11, 2001	37.25	41.50	37.13	41.00
657	NYSE	AMT	Wed, Jan 10, 2001	35.38	37.88	34.25	37.19
656	NYSE	AMT	Tue, Jan 9, 2001	36.06	36.19	34.44	35.50
655	NYSE	AMT	Mon, Jan 8, 2001	36.25	36.25	35.31	36.06
654	NYSE	AMT	Fri, Jan 5, 2001	37.25	37.25	33.00	36.13
653	NYSE	AMT	Thu, Jan 4, 2001	39.06	41.50	38.94	39.56
652	NYSE	AMT	Wed, Jan 3, 2001	36.13	39.06	35.88	39.06
651	NYSE	AMT	Tue, Jan 2, 2001	37.88	37.88	36.19	36.25
650	NYSE	AMT	Fri, Dec 29, 2000	37.50	38.00	37.50	37.88
649	NYSE	AMT	Thu, Dec 28, 2000	36.25	37.44	36.06	37.31
648	NYSE	AMT	Wed, Dec 27, 2000	35.94	36.50	35.38	36.25
647	NYSE	AMT	Tue, Dec 26, 2000	35.19	35.81	34.38	35.69
646	NYSE	AMT	Fri, Dec 22, 2000	33.63	35.94	33.56	35.13
645	NYSE	AMT	Thu, Dec 21, 2000	34.63	34.69	32.25	33.75
644	NYSE	AMT	Wed, Dec 20, 2000	32.38	35.00	30.50	35.00
643	NYSE	AMT	Tue, Dec 19, 2000	35.00	35.00	33.13	33.69
642	NYSE	AMT	Mon, Dec 18, 2000	35.50	35.56	34.63	34.94
641	NYSE	AMT	Fri, Dec 15, 2000	35.63	35.75	34.50	35.75
640	NYSE	AMT	Thu, Dec 14, 2000	37.81	37.94	35.56	35.88
639	NYSE	AMT	Wed, Dec 13, 2000	39.38	39.50	37.19	37.56
638	NYSE	AMT	Tue, Dec 12, 2000	38.63	39.38	37.63	39.00
637	NYSE	AMT	Mon, Dec 11, 2000	38.19	39.13	37.38	38.75
636	NYSE	AMT	Fri, Dec 8, 2000	34.25	38.44	34.25	38.06
635	NYSE	AMT	Thu, Dec 7, 2000	33.81	34.25	32.81	33.50
634	NYSE	AMT	Wed, Dec 6, 2000	34.75	35.63	33.75	35.06
633	NYSE	AMT	Tue, Dec 5, 2000	30.75	34.75	30.75	34.75
632	NYSE	AMT	Mon, Dec 4, 2000	30.75	31.13	30.25	30.38
631	NYSE	AMT	Fri, Dec 1, 2000	30.00	32.56	30.00	30.69
630	NYSE	AMT	Thu, Nov 30, 2000	30.75	30.75	28.75	30.13
629	NYSE	AMT	Wed, Nov 29, 2000	32.13	32.38	30.50	31.31
628	NYSE	AMT	Tue, Nov 28, 2000	34.25	34.25	31.75	31.88
627	NYSE	AMT	Mon, Nov 27, 2000	36.00	36.06	33.63	34.56
626	NYSE	AMT	Fri, Nov 24, 2000	32.50	33.50	32.31	33.50
625	NYSE	AMT	Wed, Nov 22, 2000	32.50	32.75	30.75	31.88
624	NYSE	AMT	Tue, Nov 21, 2000	34.00	34.63	32.13	33.00
623	NYSE	AMT	Mon, Nov 20, 2000	36.19	36.19	33.13	33.81
622	NYSE	AMT	Fri, Nov 17, 2000	38.25	38.25	35.63	36.19
621	NYSE	AMT	Thu, Nov 16, 2000	40.63	40.63	38.13	38.19
620	NYSE	AMT	Wed, Nov 15, 2000	38.00	40.88	37.63	40.81
619	NYSE	AMT	Tue, Nov 14, 2000	38.25	39.38	37.56	38.00
618	NYSE	AMT	Mon, Nov 13, 2000	38.50	38.63	36.25	37.00
617	NYSE	AMT	Fri, Nov 10, 2000	38.75	38.81	38.00	38.63
616	NYSE	AMT	Thu, Nov 9, 2000	38.75	39.19	37.63	39.13
615	NYSE	AMT	Wed, Nov 8, 2000	39.63	41.00	39.63	40.44
614	NYSE	AMT	Tue, Nov 7, 2000	41.31	41.31	38.88	39.25
613	NYSE	AMT	Mon, Nov 6, 2000	41.81	41.94	40.13	41.06
612	NYSE	AMT	Fri, Nov 3, 2000	42.13	42.13	40.38	41.88
611	NYSE	AMT	Thu, Nov 2, 2000	41.50	42.44	41.25	42.13
610	NYSE	AMT	Wed, Nov 1, 2000	40.69	42.19	40.63	41.00
609	NYSE	AMT	Tue, Oct 31, 2000	39.00	41.38	39.00	40.94
608	NYSE	AMT	Mon, Oct 30, 2000	37.75	39.00	37.38	39.00
607	NYSE	AMT	Fri, Oct 27, 2000	32.38	38.00	32.25	37.38
606	NYSE	AMT	Thu, Oct 26, 2000	33.50	33.88	31.25	32.00
605	NYSE	AMT	Wed, Oct 25, 2000	34.69	34.69	33.25	33.75
604	NYSE	AMT	Tue, Oct 24, 2000	35.00	35.25	34.88	34.94
603	NYSE	AMT	Mon, Oct 23, 2000	35.63	35.69	35.00	35.25
602	NYSE	AMT	Fri, Oct 20, 2000	35.88	36.00	35.19	35.88
601	NYSE	AMT	Thu, Oct 19, 2000	35.00	35.88	34.69	35.88
600	NYSE	AMT	Wed, Oct 18, 2000	35.75	35.75	32.00	34.00
599	NYSE	AMT	Tue, Oct 17, 2000	38.50	38.50	35.75	36.31
598	NYSE	AMT	Mon, Oct 16, 2000	37.13	38.88	36.75	38.50
597	NYSE	AMT	Fri, Oct 13, 2000	34.88	37.13	34.69	37.13
596	NYSE	AMT	Thu, Oct 12, 2000	35.75	37.13	34.25	34.81
595	NYSE	AMT	Wed, Oct 11, 2000	35.00	35.75	34.63	35.56
594	NYSE	AMT	Tue, Oct 10, 2000	35.38	36.63	34.88	36.50
593	NYSE	AMT	Mon, Oct 9, 2000	35.00	35.88	33.00	35.63
592	NYSE	AMT	Fri, Oct 6, 2000	36.00	36.13	34.50	35.00
591	NYSE	AMT	Thu, Oct 5, 2000	37.38	37.75	36.00	36.88
590	NYSE	AMT	Wed, Oct 4, 2000	37.63	37.75	35.13	37.75
589	NYSE	AMT	Tue, Oct 3, 2000	38.00	38.25	37.38	37.88
588	NYSE	AMT	Mon, Oct 2, 2000	37.69	38.63	37.00	37.63
587	NYSE	AMT	Fri, Sep 29, 2000	36.88	38.06	35.44	37.69
586	NYSE	AMT	Thu, Sep 28, 2000	35.00	38.00	34.63	36.88
585	NYSE	AMT	Wed, Sep 27, 2000	33.13	35.25	32.75	35.00
584	NYSE	AMT	Tue, Sep 26, 2000	33.31	33.50	32.50	33.00
583	NYSE	AMT	Mon, Sep 25, 2000	31.75	33.88	31.75	33.63
582	NYSE	AMT	Fri, Sep 22, 2000	30.00	31.38	30.00	31.00
581	NYSE	AMT	Thu, Sep 21, 2000	33.25	33.31	27.63	30.63
580	NYSE	AMT	Wed, Sep 20, 2000	33.50	34.00	32.25	33.00
579	NYSE	AMT	Tue, Sep 19, 2000	34.00	34.75	33.75	34.00
578	NYSE	AMT	Mon, Sep 18, 2000	35.19	35.19	33.13	33.94
577	NYSE	AMT	Fri, Sep 15, 2000	36.25	36.38	34.56	35.19
576	NYSE	AMT	Thu, Sep 14, 2000	35.63	36.25	35.25	36.00
575	NYSE	AMT	Wed, Sep 13, 2000	36.50	36.63	35.13	35.63
574	NYSE	AMT	Tue, Sep 12, 2000	37.25	37.50	36.38	36.38
573	NYSE	AMT	Mon, Sep 11, 2000	37.56	37.56	37.00	37.25
572	NYSE	AMT	Fri, Sep 8, 2000	37.69	37.81	36.31	37.38
571	NYSE	AMT	Thu, Sep 7, 2000	37.50	38.00	37.06	37.69
570	NYSE	AMT	Wed, Sep 6, 2000	36.38	38.38	36.38	37.81
569	NYSE	AMT	Tue, Sep 5, 2000	37.50	37.50	36.00	36.63
568	NYSE	AMT	Fri, Sep 1, 2000	36.56	38.50	35.81	37.88
567	NYSE	AMT	Thu, Aug 31, 2000	37.88	38.13	34.00	36.38
566	NYSE	AMT	Wed, Aug 30, 2000	40.56	40.69	38.31	38.31
565	NYSE	AMT	Tue, Aug 29, 2000	40.75	41.50	39.00	41.00
564	NYSE	AMT	Mon, Aug 28, 2000	43.25	43.31	40.50	40.75
563	NYSE	AMT	Fri, Aug 25, 2000	43.19	43.88	43.13	43.31
562	NYSE	AMT	Thu, Aug 24, 2000	43.50	43.69	43.19	43.19
561	NYSE	AMT	Wed, Aug 23, 2000	43.00	44.00	42.69	43.56
560	NYSE	AMT	Tue, Aug 22, 2000	44.75	44.81	42.50	42.50
559	NYSE	AMT	Mon, Aug 21, 2000	45.75	45.81	44.44	44.88
558	NYSE	AMT	Fri, Aug 18, 2000	42.75	46.00	42.75	45.50
557	NYSE	AMT	Thu, Aug 17, 2000	43.25	43.38	42.19	42.56
556	NYSE	AMT	Wed, Aug 16, 2000	43.06	43.63	43.00	43.25
555	NYSE	AMT	Tue, Aug 15, 2000	42.88	43.06	42.31	43.00
554	NYSE	AMT	Mon, Aug 14, 2000	42.00	43.00	41.88	42.75
553	NYSE	AMT	Fri, Aug 11, 2000	41.88	42.25	41.44	41.88
552	NYSE	AMT	Thu, Aug 10, 2000	43.50	43.50	41.50	41.88
551	NYSE	AMT	Wed, Aug 9, 2000	43.88	44.00	43.50	43.56
550	NYSE	AMT	Tue, Aug 8, 2000	43.00	44.38	42.63	43.69
549	NYSE	AMT	Mon, Aug 7, 2000	44.69	44.94	44.00	44.38
548	NYSE	AMT	Fri, Aug 4, 2000	43.69	45.13	43.50	44.81
547	NYSE	AMT	Thu, Aug 3, 2000	42.38	43.50	41.75	43.44
546	NYSE	AMT	Wed, Aug 2, 2000	42.94	43.31	42.81	43.13
545	NYSE	AMT	Tue, Aug 1, 2000	43.00	43.63	42.63	42.94
544	NYSE	AMT	Mon, Jul 31, 2000	42.06	43.63	42.06	42.88
543	NYSE	AMT	Fri, Jul 28, 2000	43.50	43.56	41.50	41.81
542	NYSE	AMT	Thu, Jul 27, 2000	44.63	44.63	42.00	43.63
541	NYSE	AMT	Wed, Jul 26, 2000	45.38	45.38	42.38	44.63
540	NYSE	AMT	Tue, Jul 25, 2000	46.63	46.94	44.69	45.38
539	NYSE	AMT	Mon, Jul 24, 2000	44.63	47.00	44.63	46.38
538	NYSE	AMT	Fri, Jul 21, 2000	45.00	45.13	44.50	44.63
537	NYSE	AMT	Thu, Jul 20, 2000	44.50	45.38	44.38	45.13
536	NYSE	AMT	Wed, Jul 19, 2000	44.25	45.25	44.25	44.50
535	NYSE	AMT	Tue, Jul 18, 2000	44.38	44.75	43.25	44.50
534	NYSE	AMT	Mon, Jul 17, 2000	45.75	45.94	43.75	44.13
533	NYSE	AMT	Fri, Jul 14, 2000	46.38	46.50	45.56	45.75
532	NYSE	AMT	Thu, Jul 13, 2000	47.31	47.50	46.25	46.50
531	NYSE	AMT	Wed, Jul 12, 2000	46.25	47.63	46.25	47.44
530	NYSE	AMT	Tue, Jul 11, 2000	46.75	47.13	45.75	46.00
529	NYSE	AMT	Mon, Jul 10, 2000	43.63	46.63	43.63	46.50
528	NYSE	AMT	Fri, Jul 7, 2000	42.88	44.19	42.88	43.75
527	NYSE	AMT	Thu, Jul 6, 2000	42.06	42.88	41.69	42.63
526	NYSE	AMT	Wed, Jul 5, 2000	42.25	43.31	41.38	42.06
525	NYSE	AMT	Mon, Jul 3, 2000	41.88	42.25	41.81	42.00
524	NYSE	AMT	Fri, Jun 30, 2000	41.19	42.38	41.19	41.69
523	NYSE	AMT	Thu, Jun 29, 2000	41.00	41.38	40.75	41.19
522	NYSE	AMT	Wed, Jun 28, 2000	40.63	41.13	40.13	40.88
521	NYSE	AMT	Tue, Jun 27, 2000	41.25	41.38	40.50	40.88
520	NYSE	AMT	Mon, Jun 26, 2000	40.75	41.56	40.00	41.06
519	NYSE	AMT	Fri, Jun 23, 2000	41.44	41.81	40.63	41.00
518	NYSE	AMT	Thu, Jun 22, 2000	41.25	41.50	41.25	41.25
517	NYSE	AMT	Wed, Jun 21, 2000	41.88	43.88	41.88	42.50
516	NYSE	AMT	Tue, Jun 20, 2000	41.88	42.81	41.50	41.63
515	NYSE	AMT	Mon, Jun 19, 2000	41.69	41.69	40.69	41.31
514	NYSE	AMT	Fri, Jun 16, 2000	42.50	42.50	41.00	41.94
513	NYSE	AMT	Thu, Jun 15, 2000	41.19	42.38	40.13	42.00
512	NYSE	AMT	Wed, Jun 14, 2000	40.88	41.38	40.75	41.19
511	NYSE	AMT	Tue, Jun 13, 2000	41.25	41.25	39.25	40.69
510	NYSE	AMT	Mon, Jun 12, 2000	41.63	41.75	40.50	41.00
509	NYSE	AMT	Fri, Jun 9, 2000	42.06	42.75	41.38	41.75
508	NYSE	AMT	Thu, Jun 8, 2000	42.19	43.00	41.75	41.81
507	NYSE	AMT	Wed, Jun 7, 2000	43.31	43.50	41.50	42.44
506	NYSE	AMT	Tue, Jun 6, 2000	43.81	44.88	42.63	43.50
505	NYSE	AMT	Mon, Jun 5, 2000	41.50	44.38	41.38	43.56
504	NYSE	AMT	Fri, Jun 2, 2000	40.00	41.50	40.00	41.38
503	NYSE	AMT	Thu, Jun 1, 2000	38.13	39.38	37.50	38.63
502	NYSE	AMT	Wed, May 31, 2000	38.13	38.13	36.31	37.13
501	NYSE	AMT	Tue, May 30, 2000	39.25	39.63	37.00	37.69
500	NYSE	AMT	Fri, May 26, 2000	40.06	40.06	38.63	39.19
499	NYSE	AMT	Thu, May 25, 2000	39.00	40.50	39.00	39.81
498	NYSE	AMT	Wed, May 24, 2000	38.88	38.94	37.25	38.56
497	NYSE	AMT	Tue, May 23, 2000	41.44	42.25	38.69	39.25
496	NYSE	AMT	Mon, May 22, 2000	43.25	43.25	40.94	41.06
495	NYSE	AMT	Fri, May 19, 2000	43.75	43.88	42.75	43.00
494	NYSE	AMT	Thu, May 18, 2000	44.69	45.13	43.75	44.25
493	NYSE	AMT	Wed, May 17, 2000	43.75	45.25	43.13	44.81
492	NYSE	AMT	Tue, May 16, 2000	42.25	44.88	42.25	43.81
491	NYSE	AMT	Mon, May 15, 2000	41.56	41.56	40.38	41.00
490	NYSE	AMT	Fri, May 12, 2000	41.00	42.00	40.63	41.81
489	NYSE	AMT	Thu, May 11, 2000	41.50	41.88	39.75	40.44
488	NYSE	AMT	Wed, May 10, 2000	43.50	43.50	37.50	40.94
487	NYSE	AMT	Tue, May 9, 2000	45.00	45.38	41.50	43.75
486	NYSE	AMT	Mon, May 8, 2000	45.75	46.13	44.69	45.13
485	NYSE	AMT	Fri, May 5, 2000	43.38	45.94	43.38	45.25
484	NYSE	AMT	Thu, May 4, 2000	44.00	44.94	42.69	43.31
483	NYSE	AMT	Wed, May 3, 2000	45.50	45.50	42.00	42.69
482	NYSE	AMT	Tue, May 2, 2000	46.31	46.31	45.38	45.69
481	NYSE	AMT	Mon, May 1, 2000	46.88	47.13	46.13	46.38
480	NYSE	AMT	Fri, Apr 28, 2000	45.00	47.00	44.50	46.56
479	NYSE	AMT	Thu, Apr 27, 2000	44.25	44.56	43.00	44.31
478	NYSE	AMT	Wed, Apr 26, 2000	42.94	45.00	42.44	44.75
477	NYSE	AMT	Tue, Apr 25, 2000	43.19	43.63	42.88	43.00
476	NYSE	AMT	Mon, Apr 24, 2000	44.75	44.75	41.25	42.94
475	NYSE	AMT	Thu, Apr 20, 2000	45.19	45.63	44.00	45.25
474	NYSE	AMT	Wed, Apr 19, 2000	43.81	45.69	42.63	45.06
473	NYSE	AMT	Tue, Apr 18, 2000	41.75	44.50	41.31	43.75
472	NYSE	AMT	Mon, Apr 17, 2000	40.44	41.75	38.25	41.50
471	NYSE	AMT	Fri, Apr 14, 2000	40.50	40.94	39.50	40.19
470	NYSE	AMT	Thu, Apr 13, 2000	42.50	42.75	40.63	41.75
469	NYSE	AMT	Wed, Apr 12, 2000	45.50	45.56	42.00	43.25
468	NYSE	AMT	Tue, Apr 11, 2000	46.13	46.25	44.69	45.63
467	NYSE	AMT	Mon, Apr 10, 2000	49.00	49.06	46.38	46.75
466	NYSE	AMT	Fri, Apr 7, 2000	50.00	50.44	49.19	49.81
465	NYSE	AMT	Thu, Apr 6, 2000	48.75	50.19	48.44	50.00
464	NYSE	AMT	Wed, Apr 5, 2000	44.00	47.00	42.50	46.69
463	NYSE	AMT	Tue, Apr 4, 2000	46.00	46.63	40.38	43.94
462	NYSE	AMT	Mon, Apr 3, 2000	49.00	49.00	44.44	45.13
461	NYSE	AMT	Fri, Mar 31, 2000	50.00	51.44	48.38	49.38
460	NYSE	AMT	Thu, Mar 30, 2000	49.75	50.00	48.25	50.00
459	NYSE	AMT	Wed, Mar 29, 2000	51.31	51.94	49.50	49.88
458	NYSE	AMT	Tue, Mar 28, 2000	50.50	51.50	49.50	50.94
457	NYSE	AMT	Mon, Mar 27, 2000	52.00	52.00	49.56	50.31
456	NYSE	AMT	Fri, Mar 24, 2000	53.50	54.25	50.75	52.00
455	NYSE	AMT	Thu, Mar 23, 2000	53.13	53.75	50.50	52.19
454	NYSE	AMT	Wed, Mar 22, 2000	48.13	53.00	48.13	53.00
453	NYSE	AMT	Tue, Mar 21, 2000	48.06	48.50	45.75	47.88
452	NYSE	AMT	Mon, Mar 20, 2000	52.88	52.88	47.38	48.00
451	NYSE	AMT	Fri, Mar 17, 2000	45.50	51.88	45.50	50.75
450	NYSE	AMT	Thu, Mar 16, 2000	46.00	46.13	41.13	45.00
449	NYSE	AMT	Wed, Mar 15, 2000	49.31	49.31	43.75	44.63
448	NYSE	AMT	Tue, Mar 14, 2000	54.06	54.31	48.25	49.50
447	NYSE	AMT	Mon, Mar 13, 2000	53.50	54.38	52.00	53.75
446	NYSE	AMT	Fri, Mar 10, 2000	53.50	55.50	53.00	54.81
445	NYSE	AMT	Thu, Mar 9, 2000	52.06	53.63	50.50	53.63
444	NYSE	AMT	Wed, Mar 8, 2000	50.00	55.50	49.63	53.94
443	NYSE	AMT	Tue, Mar 7, 2000	51.50	51.75	47.88	49.63
442	NYSE	AMT	Mon, Mar 6, 2000	50.44	51.00	49.44	51.00
441	NYSE	AMT	Fri, Mar 3, 2000	48.75	51.13	48.75	50.88
440	NYSE	AMT	Thu, Mar 2, 2000	49.00	49.06	47.00	48.50
439	NYSE	AMT	Wed, Mar 1, 2000	49.25	50.50	47.50	48.88
438	NYSE	AMT	Tue, Feb 29, 2000	46.50	49.75	46.50	49.25
437	NYSE	AMT	Mon, Feb 28, 2000	42.50	45.75	41.06	45.19
436	NYSE	AMT	Fri, Feb 25, 2000	43.06	43.50	41.88	42.50
435	NYSE	AMT	Thu, Feb 24, 2000	43.56	45.63	42.63	43.00
434	NYSE	AMT	Wed, Feb 23, 2000	41.75	43.63	41.56	43.31
433	NYSE	AMT	Tue, Feb 22, 2000	43.25	43.31	40.13	41.00
432	NYSE	AMT	Fri, Feb 18, 2000	44.25	44.75	42.38	42.75
431	NYSE	AMT	Thu, Feb 17, 2000	45.88	46.13	43.75	45.00
430	NYSE	AMT	Wed, Feb 16, 2000	45.88	46.75	45.00	46.00
429	NYSE	AMT	Tue, Feb 15, 2000	45.00	47.25	45.00	45.63
428	NYSE	AMT	Mon, Feb 14, 2000	44.44	44.88	43.81	44.88
427	NYSE	AMT	Fri, Feb 11, 2000	44.50	45.00	44.06	44.25
426	NYSE	AMT	Thu, Feb 10, 2000	41.88	44.75	41.75	43.94
425	NYSE	AMT	Wed, Feb 9, 2000	42.50	42.50	41.22	41.88
424	NYSE	AMT	Tue, Feb 8, 2000	38.75	42.13	38.75	42.00
423	NYSE	AMT	Mon, Feb 7, 2000	39.25	39.31	38.00	38.63
422	NYSE	AMT	Fri, Feb 4, 2000	40.25	42.00	39.81	40.44
421	NYSE	AMT	Thu, Feb 3, 2000	39.50	40.38	38.50	40.00
420	NYSE	AMT	Wed, Feb 2, 2000	39.00	39.75	38.44	39.25
419	NYSE	AMT	Tue, Feb 1, 2000	36.00	38.88	34.31	38.75
418	NYSE	AMT	Mon, Jan 31, 2000	37.75	37.81	35.69	35.88
417	NYSE	AMT	Fri, Jan 28, 2000	38.75	39.38	37.25	37.81
416	NYSE	AMT	Thu, Jan 27, 2000	39.75	40.44	38.13	38.38
415	NYSE	AMT	Wed, Jan 26, 2000	41.31	42.25	39.50	39.75
414	NYSE	AMT	Tue, Jan 25, 2000	42.75	42.75	40.75	41.31
413	NYSE	AMT	Mon, Jan 24, 2000	43.13	44.63	41.81	42.00
412	NYSE	AMT	Fri, Jan 21, 2000	41.44	43.25	41.31	43.13
411	NYSE	AMT	Thu, Jan 20, 2000	39.50	41.31	39.50	40.50
410	NYSE	AMT	Wed, Jan 19, 2000	39.00	39.38	38.50	39.00
409	NYSE	AMT	Tue, Jan 18, 2000	39.50	40.00	38.13	38.44
408	NYSE	AMT	Fri, Jan 14, 2000	37.75	38.50	37.50	38.13
407	NYSE	AMT	Thu, Jan 13, 2000	38.25	38.94	37.00	37.00
406	NYSE	AMT	Wed, Jan 12, 2000	36.81	38.25	36.63	38.00
405	NYSE	AMT	Tue, Jan 11, 2000	33.94	37.56	33.81	36.50
404	NYSE	AMT	Mon, Jan 10, 2000	32.00	34.13	32.00	33.94
403	NYSE	AMT	Fri, Jan 7, 2000	29.75	31.25	29.50	31.19
402	NYSE	AMT	Thu, Jan 6, 2000	29.44	29.88	28.75	29.56
401	NYSE	AMT	Wed, Jan 5, 2000	29.00	29.88	28.56	29.88
400	NYSE	AMT	Tue, Jan 4, 2000	29.00	30.13	28.75	29.00
399	NYSE	AMT	Mon, Jan 3, 2000	30.50	30.63	29.00	29.31
398	NYSE	AMT	Fri, Dec 31, 1999	30.94	31.00	30.50	30.56
397	NYSE	AMT	Thu, Dec 30, 1999	31.38	31.63	30.50	30.88
396	NYSE	AMT	Wed, Dec 29, 1999	30.50	31.50	30.38	31.31
395	NYSE	AMT	Tue, Dec 28, 1999	29.25	30.63	29.25	30.06
394	NYSE	AMT	Mon, Dec 27, 1999	30.44	30.44	29.38	29.63
393	NYSE	AMT	Thu, Dec 23, 1999	30.38	30.69	29.19	30.69
392	NYSE	AMT	Wed, Dec 22, 1999	30.56	30.94	30.06	30.19
391	NYSE	AMT	Tue, Dec 21, 1999	31.81	31.81	29.75	30.63
390	NYSE	AMT	Mon, Dec 20, 1999	31.88	33.25	31.75	31.94
389	NYSE	AMT	Fri, Dec 17, 1999	30.56	32.00	30.38	31.75
388	NYSE	AMT	Thu, Dec 16, 1999	31.00	31.25	29.75	30.19
387	NYSE	AMT	Wed, Dec 15, 1999	29.38	31.38	29.25	30.81
386	NYSE	AMT	Tue, Dec 14, 1999	28.75	29.19	27.75	27.75
385	NYSE	AMT	Mon, Dec 13, 1999	28.88	28.88	28.38	28.69
384	NYSE	AMT	Fri, Dec 10, 1999	29.00	29.25	28.75	29.00
383	NYSE	AMT	Thu, Dec 9, 1999	28.00	28.88	28.00	28.75
382	NYSE	AMT	Wed, Dec 8, 1999	27.50	28.00	27.31	28.00
381	NYSE	AMT	Tue, Dec 7, 1999	27.00	27.50	27.00	27.50
380	NYSE	AMT	Mon, Dec 6, 1999	27.38	27.88	26.75	27.00
379	NYSE	AMT	Fri, Dec 3, 1999	27.00	27.63	26.75	27.13
378	NYSE	AMT	Thu, Dec 2, 1999	26.38	27.38	26.38	26.50
377	NYSE	AMT	Wed, Dec 1, 1999	26.06	26.50	25.69	26.50
376	NYSE	AMT	Tue, Nov 30, 1999	26.56	26.69	26.00	26.13
375	NYSE	AMT	Mon, Nov 29, 1999	27.00	27.00	26.13	26.56
374	NYSE	AMT	Fri, Nov 26, 1999	26.13	26.38	26.00	26.25
373	NYSE	AMT	Wed, Nov 24, 1999	25.81	26.19	24.25	25.88
372	NYSE	AMT	Tue, Nov 23, 1999	26.88	26.88	25.25	25.94
371	NYSE	AMT	Mon, Nov 22, 1999	27.06	27.06	26.69	26.88
370	NYSE	AMT	Fri, Nov 19, 1999	27.19	27.25	26.63	26.88
369	NYSE	AMT	Thu, Nov 18, 1999	25.94	27.25	25.81	27.06
368	NYSE	AMT	Wed, Nov 17, 1999	25.31	26.31	25.19	25.63
367	NYSE	AMT	Tue, Nov 16, 1999	24.50	25.50	24.38	25.50
366	NYSE	AMT	Mon, Nov 15, 1999	23.75	24.81	23.50	24.50
365	NYSE	AMT	Fri, Nov 12, 1999	24.00	24.00	23.06	23.50
364	NYSE	AMT	Thu, Nov 11, 1999	23.50	23.94	23.13	23.81
363	NYSE	AMT	Wed, Nov 10, 1999	22.25	23.31	22.25	23.31
362	NYSE	AMT	Tue, Nov 9, 1999	22.50	22.88	22.00	22.88
361	NYSE	AMT	Mon, Nov 8, 1999	20.75	21.19	20.69	21.06
360	NYSE	AMT	Fri, Nov 5, 1999	20.13	20.81	20.13	20.75
359	NYSE	AMT	Thu, Nov 4, 1999	20.25	20.38	19.75	19.94
358	NYSE	AMT	Wed, Nov 3, 1999	19.50	20.00	19.44	19.75
357	NYSE	AMT	Tue, Nov 2, 1999	19.00	20.06	19.00	19.38
356	NYSE	AMT	Mon, Nov 1, 1999	19.31	19.44	18.56	18.94
355	NYSE	AMT	Fri, Oct 29, 1999	19.00	19.38	18.94	19.06
354	NYSE	AMT	Thu, Oct 28, 1999	17.50	19.31	17.50	18.63
353	NYSE	AMT	Wed, Oct 27, 1999	17.44	17.81	17.25	17.44
352	NYSE	AMT	Tue, Oct 26, 1999	18.00	18.00	17.13	17.25
351	NYSE	AMT	Mon, Oct 25, 1999	18.13	18.13	17.56	17.81
350	NYSE	AMT	Fri, Oct 22, 1999	18.13	18.25	17.88	18.00
349	NYSE	AMT	Thu, Oct 21, 1999	18.56	18.63	17.81	17.88
348	NYSE	AMT	Wed, Oct 20, 1999	18.06	18.63	17.94	18.50
347	NYSE	AMT	Tue, Oct 19, 1999	18.13	18.38	18.06	18.06
346	NYSE	AMT	Mon, Oct 18, 1999	18.25	18.38	17.56	18.00
345	NYSE	AMT	Fri, Oct 15, 1999	18.00	18.19	17.56	18.00
344	NYSE	AMT	Thu, Oct 14, 1999	18.94	19.00	18.00	18.63
343	NYSE	AMT	Wed, Oct 13, 1999	19.44	19.44	18.81	18.81
342	NYSE	AMT	Tue, Oct 12, 1999	19.69	19.75	19.13	19.19
341	NYSE	AMT	Mon, Oct 11, 1999	19.13	19.81	19.06	19.81
340	NYSE	AMT	Fri, Oct 8, 1999	19.69	19.69	19.06	19.06
339	NYSE	AMT	Thu, Oct 7, 1999	19.88	20.13	19.63	19.81
338	NYSE	AMT	Wed, Oct 6, 1999	19.00	19.75	18.88	19.75
337	NYSE	AMT	Tue, Oct 5, 1999	19.13	19.38	18.75	18.94
336	NYSE	AMT	Mon, Oct 4, 1999	19.50	19.50	18.69	19.13
335	NYSE	AMT	Fri, Oct 1, 1999	19.56	19.63	19.19	19.31
334	NYSE	AMT	Thu, Sep 30, 1999	19.75	19.88	19.56	19.63
333	NYSE	AMT	Wed, Sep 29, 1999	19.56	19.88	19.50	19.50
332	NYSE	AMT	Tue, Sep 28, 1999	20.25	20.31	19.63	20.00
331	NYSE	AMT	Mon, Sep 27, 1999	21.81	21.81	19.63	20.13
330	NYSE	AMT	Fri, Sep 24, 1999	21.50	21.81	21.38	21.69
329	NYSE	AMT	Thu, Sep 23, 1999	22.00	22.06	21.19	21.50
328	NYSE	AMT	Wed, Sep 22, 1999	23.25	23.25	22.25	22.25
327	NYSE	AMT	Tue, Sep 21, 1999	24.31	24.31	22.75	23.00
326	NYSE	AMT	Mon, Sep 20, 1999	24.50	24.50	24.00	24.38
325	NYSE	AMT	Fri, Sep 17, 1999	24.94	24.94	24.19	24.44
324	NYSE	AMT	Thu, Sep 16, 1999	23.38	24.38	23.38	24.31
323	NYSE	AMT	Wed, Sep 15, 1999	23.25	23.63	23.06	23.13
322	NYSE	AMT	Tue, Sep 14, 1999	23.00	23.38	22.88	23.31
321	NYSE	AMT	Mon, Sep 13, 1999	23.31	23.44	22.75	22.75
320	NYSE	AMT	Fri, Sep 10, 1999	23.19	23.25	22.88	22.94
319	NYSE	AMT	Thu, Sep 9, 1999	23.50	23.50	23.06	23.06
318	NYSE	AMT	Wed, Sep 8, 1999	23.81	23.88	23.13	23.38
317	NYSE	AMT	Tue, Sep 7, 1999	23.88	23.88	23.56	23.56
316	NYSE	AMT	Fri, Sep 3, 1999	23.56	23.94	23.50	23.88
315	NYSE	AMT	Thu, Sep 2, 1999	23.25	23.56	23.00	23.56
314	NYSE	AMT	Wed, Sep 1, 1999	23.00	23.44	22.94	23.44
313	NYSE	AMT	Tue, Aug 31, 1999	23.75	23.75	22.75	22.75
312	NYSE	AMT	Mon, Aug 30, 1999	24.00	24.00	23.31	23.56
311	NYSE	AMT	Fri, Aug 27, 1999	24.00	24.00	23.88	23.94
310	NYSE	AMT	Thu, Aug 26, 1999	24.00	24.00	23.75	24.00
309	NYSE	AMT	Wed, Aug 25, 1999	23.88	24.00	23.81	23.88
308	NYSE	AMT	Tue, Aug 24, 1999	23.88	24.19	23.13	23.69
307	NYSE	AMT	Mon, Aug 23, 1999	24.25	24.50	23.63	23.75
306	NYSE	AMT	Fri, Aug 20, 1999	23.19	24.13	23.00	24.13
305	NYSE	AMT	Thu, Aug 19, 1999	23.00	23.19	22.63	23.19
304	NYSE	AMT	Wed, Aug 18, 1999	23.13	23.50	22.81	22.94
303	NYSE	AMT	Tue, Aug 17, 1999	21.88	23.00	21.75	23.00
302	NYSE	AMT	Mon, Aug 16, 1999	20.31	21.19	19.88	21.19
301	NYSE	AMT	Fri, Aug 13, 1999	20.44	20.56	20.31	20.31
300	NYSE	AMT	Thu, Aug 12, 1999	20.50	20.56	19.63	20.13
299	NYSE	AMT	Wed, Aug 11, 1999	20.50	20.75	20.50	20.50
298	NYSE	AMT	Tue, Aug 10, 1999	21.50	21.69	20.25	20.25
297	NYSE	AMT	Mon, Aug 9, 1999	22.13	22.88	21.13	21.31
296	NYSE	AMT	Fri, Aug 6, 1999	21.94	22.38	21.63	21.75
295	NYSE	AMT	Thu, Aug 5, 1999	22.00	22.13	21.50	22.00
294	NYSE	AMT	Wed, Aug 4, 1999	22.00	22.00	21.13	21.81
293	NYSE	AMT	Tue, Aug 3, 1999	22.63	22.63	21.75	22.00
292	NYSE	AMT	Mon, Aug 2, 1999	23.00	23.31	22.31	22.88
291	NYSE	AMT	Fri, Jul 30, 1999	23.00	24.13	23.00	23.19
290	NYSE	AMT	Thu, Jul 29, 1999	22.56	22.94	22.31	22.94
289	NYSE	AMT	Wed, Jul 28, 1999	22.75	22.75	22.63	22.69
288	NYSE	AMT	Tue, Jul 27, 1999	23.38	23.50	22.50	22.75
287	NYSE	AMT	Mon, Jul 26, 1999	23.94	23.94	22.50	23.19
286	NYSE	AMT	Fri, Jul 23, 1999	23.25	23.75	23.06	23.69
285	NYSE	AMT	Thu, Jul 22, 1999	23.13	23.31	23.00	23.06
284	NYSE	AMT	Wed, Jul 21, 1999	23.56	23.69	22.88	23.13
283	NYSE	AMT	Tue, Jul 20, 1999	25.06	25.13	23.81	23.81
282	NYSE	AMT	Mon, Jul 19, 1999	25.50	25.63	25.31	25.31
281	NYSE	AMT	Fri, Jul 16, 1999	25.50	25.63	25.00	25.25
280	NYSE	AMT	Thu, Jul 15, 1999	24.50	25.88	24.50	25.00
279	NYSE	AMT	Wed, Jul 14, 1999	24.50	24.75	24.31	24.50
278	NYSE	AMT	Tue, Jul 13, 1999	24.63	24.69	24.38	24.50
277	NYSE	AMT	Mon, Jul 12, 1999	24.00	24.94	24.00	24.88
276	NYSE	AMT	Fri, Jul 9, 1999	24.00	24.50	23.88	24.13
275	NYSE	AMT	Thu, Jul 8, 1999	23.69	24.00	23.44	23.75
274	NYSE	AMT	Wed, Jul 7, 1999	23.94	24.50	23.38	23.56
273	NYSE	AMT	Tue, Jul 6, 1999	25.50	25.50	24.00	24.31
272	NYSE	AMT	Fri, Jul 2, 1999	25.69	25.75	25.50	25.50
271	NYSE	AMT	Thu, Jul 1, 1999	24.75	26.00	24.50	25.69
270	NYSE	AMT	Wed, Jun 30, 1999	23.75	24.25	23.38	24.00
269	NYSE	AMT	Tue, Jun 29, 1999	23.25	24.19	23.25	23.75
268	NYSE	AMT	Mon, Jun 28, 1999	23.75	24.56	23.25	23.25
267	NYSE	AMT	Fri, Jun 25, 1999	23.25	24.06	23.25	23.50
266	NYSE	AMT	Thu, Jun 24, 1999	25.00	25.00	23.75	23.75
265	NYSE	AMT	Wed, Jun 23, 1999	25.00	25.00	24.00	24.63
264	NYSE	AMT	Tue, Jun 22, 1999	25.38	25.38	24.75	24.75
263	NYSE	AMT	Mon, Jun 21, 1999	25.81	25.94	25.50	25.63
262	NYSE	AMT	Fri, Jun 18, 1999	26.50	26.50	25.75	25.81
261	NYSE	AMT	Thu, Jun 17, 1999	25.81	26.06	25.69	26.00
260	NYSE	AMT	Wed, Jun 16, 1999	24.63	26.13	24.63	25.69
259	NYSE	AMT	Tue, Jun 15, 1999	24.19	24.38	23.94	24.25
258	NYSE	AMT	Mon, Jun 14, 1999	24.75	24.88	23.88	23.94
257	NYSE	AMT	Fri, Jun 11, 1999	24.50	24.75	23.69	24.00
256	NYSE	AMT	Thu, Jun 10, 1999	24.50	24.63	24.31	24.50
255	NYSE	AMT	Wed, Jun 9, 1999	24.31	24.81	24.13	24.52
254	NYSE	AMT	Tue, Jun 8, 1999	24.25	24.38	24.25	24.25
253	NYSE	AMT	Mon, Jun 7, 1999	24.88	25.06	24.06	24.31
252	NYSE	AMT	Fri, Jun 4, 1999	23.25	24.88	23.13	24.88
251	NYSE	AMT	Thu, Jun 3, 1999	23.13	23.38	22.88	23.25
250	NYSE	AMT	Wed, Jun 2, 1999	22.75	22.75	22.00	22.56
249	NYSE	AMT	Tue, Jun 1, 1999	22.31	22.75	22.13	22.50
248	NYSE	AMT	Fri, May 28, 1999	22.56	22.56	22.25	22.50
247	NYSE	AMT	Thu, May 27, 1999	22.50	22.88	22.13	22.44
246	NYSE	AMT	Wed, May 26, 1999	22.50	22.69	21.50	22.50
245	NYSE	AMT	Tue, May 25, 1999	22.88	23.19	22.56	22.63
244	NYSE	AMT	Mon, May 24, 1999	24.13	24.13	22.63	22.75
243	NYSE	AMT	Fri, May 21, 1999	24.06	24.50	23.63	24.19
242	NYSE	AMT	Thu, May 20, 1999	24.31	24.50	23.75	24.06
241	NYSE	AMT	Wed, May 19, 1999	24.69	25.00	24.00	24.19
240	NYSE	AMT	Tue, May 18, 1999	24.63	25.81	24.44	24.56
239	NYSE	AMT	Mon, May 17, 1999	24.06	24.38	23.75	24.31
238	NYSE	AMT	Fri, May 14, 1999	24.94	25.75	23.38	24.25
237	NYSE	AMT	Thu, May 13, 1999	26.00	26.63	25.75	25.94
236	NYSE	AMT	Wed, May 12, 1999	24.00	26.88	23.81	26.00
235	NYSE	AMT	Tue, May 11, 1999	22.25	23.44	22.25	23.44
234	NYSE	AMT	Mon, May 10, 1999	22.00	22.69	21.88	22.31
233	NYSE	AMT	Fri, May 7, 1999	23.06	23.50	21.75	21.94
232	NYSE	AMT	Thu, May 6, 1999	21.50	23.06	21.50	23.06
231	NYSE	AMT	Wed, May 5, 1999	22.00	22.06	20.75	21.00
230	NYSE	AMT	Tue, May 4, 1999	22.63	23.38	22.13	22.19
229	NYSE	AMT	Mon, May 3, 1999	21.31	22.00	21.00	21.38
228	NYSE	AMT	Fri, Apr 30, 1999	22.06	22.25	20.50	21.19
227	NYSE	AMT	Thu, Apr 29, 1999	22.50	22.50	21.50	22.25
226	NYSE	AMT	Wed, Apr 28, 1999	22.50	23.19	22.25	22.50
225	NYSE	AMT	Tue, Apr 27, 1999	24.00	24.06	22.50	23.13
224	NYSE	AMT	Mon, Apr 26, 1999	24.38	24.56	23.75	24.00
223	NYSE	AMT	Fri, Apr 23, 1999	24.38	24.63	23.25	24.13
222	NYSE	AMT	Thu, Apr 22, 1999	24.94	25.13	23.88	24.50
221	NYSE	AMT	Wed, Apr 21, 1999	21.63	24.88	21.63	24.88
220	NYSE	AMT	Tue, Apr 20, 1999	20.56	22.75	20.56	21.88
219	NYSE	AMT	Mon, Apr 19, 1999	22.88	22.88	20.50	20.75
218	NYSE	AMT	Fri, Apr 16, 1999	22.94	23.38	22.38	22.88
217	NYSE	AMT	Thu, Apr 15, 1999	23.81	23.81	22.00	22.69
216	NYSE	AMT	Wed, Apr 14, 1999	23.75	24.19	23.38	23.56
215	NYSE	AMT	Tue, Apr 13, 1999	25.56	25.88	24.00	24.13
214	NYSE	AMT	Mon, Apr 12, 1999	24.94	25.94	24.63	25.56
213	NYSE	AMT	Fri, Apr 9, 1999	25.25	25.38	24.44	25.19
212	NYSE	AMT	Thu, Apr 8, 1999	25.56	25.63	25.06	25.44
211	NYSE	AMT	Wed, Apr 7, 1999	26.00	26.06	25.00	25.56
210	NYSE	AMT	Tue, Apr 6, 1999	26.13	26.13	25.00	26.13
209	NYSE	AMT	Mon, Apr 5, 1999	25.00	26.00	24.38	25.88
208	NYSE	AMT	Thu, Apr 1, 1999	24.75	24.75	23.25	24.38
207	NYSE	AMT	Wed, Mar 31, 1999	24.06	24.50	23.50	24.50
206	NYSE	AMT	Tue, Mar 30, 1999	23.38	24.25	23.25	23.81
205	NYSE	AMT	Mon, Mar 29, 1999	21.88	23.25	21.75	23.25
204	NYSE	AMT	Fri, Mar 26, 1999	21.88	22.00	21.44	21.88
203	NYSE	AMT	Thu, Mar 25, 1999	21.38	22.25	21.38	21.63
202	NYSE	AMT	Wed, Mar 24, 1999	21.50	21.75	20.88	21.19
201	NYSE	AMT	Tue, Mar 23, 1999	21.94	21.94	21.00	21.44
200	NYSE	AMT	Mon, Mar 22, 1999	23.38	23.38	20.50	21.88
199	NYSE	AMT	Fri, Mar 19, 1999	22.13	23.63	21.25	23.25
198	NYSE	AMT	Thu, Mar 18, 1999	23.69	23.75	21.56	22.13
197	NYSE	AMT	Wed, Mar 17, 1999	24.31	24.31	23.50	23.69
196	NYSE	AMT	Tue, Mar 16, 1999	23.63	24.38	23.25	24.25
195	NYSE	AMT	Mon, Mar 15, 1999	24.25	24.25	23.13	23.88
194	NYSE	AMT	Fri, Mar 12, 1999	24.44	24.63	23.75	24.25
193	NYSE	AMT	Thu, Mar 11, 1999	25.00	25.00	24.00	24.44
192	NYSE	AMT	Wed, Mar 10, 1999	26.00	26.00	24.63	25.00
191	NYSE	AMT	Tue, Mar 9, 1999	26.38	26.38	25.38	26.00
190	NYSE	AMT	Mon, Mar 8, 1999	25.63	26.25	25.25	26.13
189	NYSE	AMT	Fri, Mar 5, 1999	24.75	26.00	24.75	25.69
188	NYSE	AMT	Thu, Mar 4, 1999	25.81	26.56	25.69	26.31
187	NYSE	AMT	Wed, Mar 3, 1999	25.13	25.94	24.88	25.75
186	NYSE	AMT	Tue, Mar 2, 1999	25.63	25.81	25.13	25.13
185	NYSE	AMT	Mon, Mar 1, 1999	26.94	26.94	25.69	25.75
184	NYSE	AMT	Fri, Feb 26, 1999	26.56	27.25	26.00	26.81
183	NYSE	AMT	Thu, Feb 25, 1999	25.75	26.75	25.50	26.56
182	NYSE	AMT	Wed, Feb 24, 1999	25.69	26.00	25.31	25.75
181	NYSE	AMT	Tue, Feb 23, 1999	26.19	26.19	25.50	25.94
180	NYSE	AMT	Mon, Feb 22, 1999	26.50	26.63	26.00	26.44
179	NYSE	AMT	Fri, Feb 19, 1999	26.63	26.88	26.06	26.63
178	NYSE	AMT	Thu, Feb 18, 1999	25.56	26.25	25.44	26.25
177	NYSE	AMT	Wed, Feb 17, 1999	25.13	25.94	25.00	25.63
176	NYSE	AMT	Tue, Feb 16, 1999	25.56	25.75	24.50	25.38
175	NYSE	AMT	Fri, Feb 12, 1999	25.81	25.88	25.31	25.38
174	NYSE	AMT	Thu, Feb 11, 1999	25.13	26.25	24.88	25.56
173	NYSE	AMT	Wed, Feb 10, 1999	25.25	25.38	23.88	24.88
172	NYSE	AMT	Tue, Feb 9, 1999	26.50	26.63	25.25	25.50
171	NYSE	AMT	Mon, Feb 8, 1999	26.31	26.69	26.00	26.50
170	NYSE	AMT	Fri, Feb 5, 1999	26.50	27.00	26.00	26.25
169	NYSE	AMT	Thu, Feb 4, 1999	25.38	26.56	25.38	26.31
168	NYSE	AMT	Wed, Feb 3, 1999	25.88	26.13	24.94	25.63
167	NYSE	AMT	Tue, Feb 2, 1999	26.31	26.31	25.38	25.88
166	NYSE	AMT	Mon, Feb 1, 1999	25.75	27.00	25.25	26.63
165	NYSE	AMT	Fri, Jan 29, 1999	25.25	26.13	24.88	25.75
164	NYSE	AMT	Thu, Jan 28, 1999	26.13	26.19	24.13	25.25
163	NYSE	AMT	Wed, Jan 27, 1999	27.00	27.13	26.00	26.13
162	NYSE	AMT	Tue, Jan 26, 1999	27.38	27.50	26.88	26.88
161	NYSE	AMT	Mon, Jan 25, 1999	27.50	27.75	27.25	27.50
160	NYSE	AMT	Fri, Jan 22, 1999	28.13	28.13	27.50	27.56
159	NYSE	AMT	Thu, Jan 21, 1999	30.00	30.25	27.88	28.38
158	NYSE	AMT	Wed, Jan 20, 1999	30.00	30.25	29.00	29.81
157	NYSE	AMT	Tue, Jan 19, 1999	28.00	29.94	28.00	29.88
156	NYSE	AMT	Fri, Jan 15, 1999	27.00	28.25	26.75	28.25
155	NYSE	AMT	Thu, Jan 14, 1999	27.25	27.31	25.63	27.06
154	NYSE	AMT	Wed, Jan 13, 1999	27.31	27.75	26.50	27.19
153	NYSE	AMT	Tue, Jan 12, 1999	27.94	28.00	27.38	27.81
152	NYSE	AMT	Mon, Jan 11, 1999	27.88	28.00	27.50	27.69
151	NYSE	AMT	Fri, Jan 8, 1999	28.38	29.38	27.50	28.13
150	NYSE	AMT	Thu, Jan 7, 1999	28.00	28.63	28.00	28.63
149	NYSE	AMT	Wed, Jan 6, 1999	28.31	28.81	28.19	28.81
148	NYSE	AMT	Tue, Jan 5, 1999	28.75	28.81	27.75	28.19
147	NYSE	AMT	Mon, Jan 4, 1999	29.50	29.50	28.50	28.75
146	NYSE	AMT	Thu, Dec 31, 1998	29.31	29.63	28.88	29.56
145	NYSE	AMT	Wed, Dec 30, 1998	28.50	29.19	28.25	29.06
144	NYSE	AMT	Tue, Dec 29, 1998	28.38	29.13	28.00	28.75
143	NYSE	AMT	Mon, Dec 28, 1998	27.38	28.50	27.38	28.50
142	NYSE	AMT	Thu, Dec 24, 1998	27.25	27.38	27.00	27.31
141	NYSE	AMT	Wed, Dec 23, 1998	26.00	27.25	26.00	27.25
140	NYSE	AMT	Tue, Dec 22, 1998	26.50	26.63	25.50	26.00
139	NYSE	AMT	Mon, Dec 21, 1998	26.75	27.19	26.44	26.50
138	NYSE	AMT	Fri, Dec 18, 1998	24.75	26.13	24.63	25.63
137	NYSE	AMT	Thu, Dec 17, 1998	23.94	25.13	23.88	25.13
136	NYSE	AMT	Wed, Dec 16, 1998	24.25	24.25	23.13	23.94
135	NYSE	AMT	Tue, Dec 15, 1998	24.63	25.00	24.00	24.00
134	NYSE	AMT	Mon, Dec 14, 1998	25.69	25.69	24.38	24.38
133	NYSE	AMT	Fri, Dec 11, 1998	25.63	25.81	25.44	25.81
132	NYSE	AMT	Thu, Dec 10, 1998	25.75	25.81	25.56	25.75
131	NYSE	AMT	Wed, Dec 9, 1998	25.75	25.88	25.63	25.75
130	NYSE	AMT	Tue, Dec 8, 1998	26.25	26.25	25.38	25.63
129	NYSE	AMT	Mon, Dec 7, 1998	25.69	26.38	25.31	26.38
128	NYSE	AMT	Fri, Dec 4, 1998	24.06	25.50	24.06	25.44
127	NYSE	AMT	Thu, Dec 3, 1998	24.00	25.25	24.00	24.06
126	NYSE	AMT	Wed, Dec 2, 1998	23.75	24.56	23.38	24.00
125	NYSE	AMT	Tue, Dec 1, 1998	23.00	23.94	22.63	23.75
124	NYSE	AMT	Mon, Nov 30, 1998	23.44	23.50	22.94	23.13
123	NYSE	AMT	Fri, Nov 27, 1998	23.44	23.63	23.25	23.44
122	NYSE	AMT	Wed, Nov 25, 1998	24.50	24.50	23.31	23.31
121	NYSE	AMT	Tue, Nov 24, 1998	23.75	24.56	23.44	24.44
120	NYSE	AMT	Mon, Nov 23, 1998	23.06	24.00	22.75	23.56
119	NYSE	AMT	Fri, Nov 20, 1998	22.94	22.94	22.13	22.81
118	NYSE	AMT	Thu, Nov 19, 1998	21.63	22.75	21.56	22.69
117	NYSE	AMT	Wed, Nov 18, 1998	21.81	22.25	20.88	21.88
116	NYSE	AMT	Tue, Nov 17, 1998	22.56	23.63	21.63	22.00
115	NYSE	AMT	Mon, Nov 16, 1998	19.00	22.81	19.00	22.50
114	NYSE	AMT	Fri, Nov 13, 1998	18.00	19.00	18.00	19.00
113	NYSE	AMT	Thu, Nov 12, 1998	19.19	20.00	17.63	18.25
112	NYSE	AMT	Wed, Nov 11, 1998	19.94	20.00	19.44	19.44
111	NYSE	AMT	Tue, Nov 10, 1998	19.63	20.13	19.25	19.88
110	NYSE	AMT	Mon, Nov 9, 1998	20.88	20.88	19.63	19.75
109	NYSE	AMT	Fri, Nov 6, 1998	21.00	21.00	20.75	20.75
108	NYSE	AMT	Thu, Nov 5, 1998	21.31	21.44	20.63	20.94
107	NYSE	AMT	Wed, Nov 4, 1998	20.94	21.44	20.88	21.31
106	NYSE	AMT	Tue, Nov 3, 1998	22.00	22.00	20.75	20.75
105	NYSE	AMT	Mon, Nov 2, 1998	21.50	22.25	21.50	22.25
104	NYSE	AMT	Fri, Oct 30, 1998	20.94	22.13	20.88	21.88
103	NYSE	AMT	Thu, Oct 29, 1998	22.19	22.25	20.88	20.88
102	NYSE	AMT	Wed, Oct 28, 1998	22.00	22.38	21.88	22.25
101	NYSE	AMT	Tue, Oct 27, 1998	21.75	22.50	21.44	21.88
100	NYSE	AMT	Mon, Oct 26, 1998	20.50	21.50	20.25	21.38
99	NYSE	AMT	Fri, Oct 23, 1998	20.88	21.63	20.25	20.63
98	NYSE	AMT	Thu, Oct 22, 1998	20.25	20.94	19.75	20.88
97	NYSE	AMT	Wed, Oct 21, 1998	18.94	20.75	18.88	20.00
96	NYSE	AMT	Tue, Oct 20, 1998	18.94	19.38	18.63	18.81
95	NYSE	AMT	Mon, Oct 19, 1998	19.00	19.13	18.69	18.88
94	NYSE	AMT	Fri, Oct 16, 1998	19.13	19.38	18.75	18.88
93	NYSE	AMT	Thu, Oct 15, 1998	17.00	18.88	17.00	18.75
92	NYSE	AMT	Wed, Oct 14, 1998	16.25	17.13	16.25	17.00
91	NYSE	AMT	Tue, Oct 13, 1998	16.38	16.44	16.13	16.25
90	NYSE	AMT	Mon, Oct 12, 1998	14.88	16.63	14.88	16.38
89	NYSE	AMT	Fri, Oct 9, 1998	15.00	15.63	13.25	13.50
88	NYSE	AMT	Thu, Oct 8, 1998	14.50	15.13	13.81	14.38
87	NYSE	AMT	Wed, Oct 7, 1998	18.69	18.69	14.25	15.94
86	NYSE	AMT	Tue, Oct 6, 1998	20.00	20.00	18.31	18.38
85	NYSE	AMT	Mon, Oct 5, 1998	23.25	23.25	19.25	20.00
84	NYSE	AMT	Fri, Oct 2, 1998	24.38	24.50	23.41	23.44
83	NYSE	AMT	Thu, Oct 1, 1998	24.50	24.75	23.75	24.44
82	NYSE	AMT	Wed, Sep 30, 1998	23.00	25.50	23.00	25.50
81	NYSE	AMT	Tue, Sep 29, 1998	22.75	23.06	22.50	23.00
80	NYSE	AMT	Mon, Sep 28, 1998	22.88	23.25	22.75	22.88
79	NYSE	AMT	Fri, Sep 25, 1998	22.88	23.00	22.63	22.88
78	NYSE	AMT	Thu, Sep 24, 1998	22.56	23.00	22.56	23.00
77	NYSE	AMT	Wed, Sep 23, 1998	22.19	22.81	22.13	22.69
76	NYSE	AMT	Tue, Sep 22, 1998	22.19	22.38	22.00	22.13
75	NYSE	AMT	Mon, Sep 21, 1998	21.13	22.13	21.13	22.13
74	NYSE	AMT	Fri, Sep 18, 1998	22.50	22.50	21.38	22.19
73	NYSE	AMT	Thu, Sep 17, 1998	22.88	22.88	22.00	22.31
72	NYSE	AMT	Wed, Sep 16, 1998	23.19	23.38	22.38	23.25
71	NYSE	AMT	Tue, Sep 15, 1998	22.75	22.94	22.38	22.94
70	NYSE	AMT	Mon, Sep 14, 1998	23.00	23.75	22.56	23.00
69	NYSE	AMT	Fri, Sep 11, 1998	20.75	22.38	20.63	22.13
68	NYSE	AMT	Thu, Sep 10, 1998	20.63	21.00	19.94	21.00
67	NYSE	AMT	Wed, Sep 9, 1998	19.75	21.06	19.75	20.88
66	NYSE	AMT	Tue, Sep 8, 1998	20.13	20.19	19.88	20.00
65	NYSE	AMT	Fri, Sep 4, 1998	18.50	18.69	18.06	18.63
64	NYSE	AMT	Thu, Sep 3, 1998	18.50	19.25	18.50	18.88
63	NYSE	AMT	Wed, Sep 2, 1998	17.00	19.63	17.00	19.25
62	NYSE	AMT	Tue, Sep 1, 1998	16.00	17.00	15.50	17.00
61	NYSE	AMT	Mon, Aug 31, 1998	17.00	17.19	14.38	15.75
60	NYSE	AMT	Fri, Aug 28, 1998	18.25	18.75	16.75	17.00
59	NYSE	AMT	Thu, Aug 27, 1998	18.63	18.63	17.25	18.06
58	NYSE	AMT	Wed, Aug 26, 1998	20.00	20.00	19.06	19.50
57	NYSE	AMT	Tue, Aug 25, 1998	20.19	20.38	19.88	20.00
56	NYSE	AMT	Mon, Aug 24, 1998	20.19	20.38	19.94	20.00
55	NYSE	AMT	Fri, Aug 21, 1998	20.00	20.25	19.50	20.25
54	NYSE	AMT	Thu, Aug 20, 1998	20.75	20.75	19.75	20.13
53	NYSE	AMT	Wed, Aug 19, 1998	22.31	22.50	20.38	20.75
52	NYSE	AMT	Tue, Aug 18, 1998	23.38	23.38	22.25	22.31
51	NYSE	AMT	Mon, Aug 17, 1998	23.69	24.00	23.19	23.19
50	NYSE	AMT	Fri, Aug 14, 1998	24.25	24.44	23.50	23.56
49	NYSE	AMT	Thu, Aug 13, 1998	23.88	24.94	23.75	24.13
48	NYSE	AMT	Wed, Aug 12, 1998	23.50	24.38	23.31	24.06
47	NYSE	AMT	Tue, Aug 11, 1998	22.38	22.75	22.00	22.75
46	NYSE	AMT	Mon, Aug 10, 1998	23.00	23.50	22.88	23.25
45	NYSE	AMT	Fri, Aug 7, 1998	23.38	24.75	23.00	23.00
44	NYSE	AMT	Thu, Aug 6, 1998	22.50	23.50	22.50	22.88
43	NYSE	AMT	Wed, Aug 5, 1998	23.25	23.63	22.38	22.50
42	NYSE	AMT	Tue, Aug 4, 1998	24.50	24.63	22.50	23.00
41	NYSE	AMT	Mon, Aug 3, 1998	24.00	24.94	24.00	24.94
40	NYSE	AMT	Fri, Jul 31, 1998	26.00	26.13	24.00	24.00
39	NYSE	AMT	Thu, Jul 30, 1998	26.00	26.38	25.75	25.88
38	NYSE	AMT	Wed, Jul 29, 1998	26.38	26.75	26.25	26.25
37	NYSE	AMT	Tue, Jul 28, 1998	26.63	27.25	26.00	26.25
36	NYSE	AMT	Mon, Jul 27, 1998	27.63	27.63	26.38	26.56
35	NYSE	AMT	Fri, Jul 24, 1998	27.88	28.63	27.25	27.88
34	NYSE	AMT	Thu, Jul 23, 1998	28.00	28.50	27.75	28.00
33	NYSE	AMT	Wed, Jul 22, 1998	27.81	28.13	27.50	27.75
32	NYSE	AMT	Tue, Jul 21, 1998	27.56	28.13	27.25	27.44
31	NYSE	AMT	Mon, Jul 20, 1998	26.75	27.44	26.56	27.06
30	NYSE	AMT	Fri, Jul 17, 1998	26.88	27.44	26.38	27.00
29	NYSE	AMT	Thu, Jul 16, 1998	27.38	27.38	26.50	26.94
28	NYSE	AMT	Wed, Jul 15, 1998	26.63	27.00	26.25	26.94
27	NYSE	AMT	Tue, Jul 14, 1998	27.00	27.38	26.00	26.13
26	NYSE	AMT	Mon, Jul 13, 1998	26.94	27.31	26.69	27.25
25	NYSE	AMT	Fri, Jul 10, 1998	26.13	26.63	25.75	26.25
24	NYSE	AMT	Thu, Jul 9, 1998	26.50	27.13	25.63	25.94
23	NYSE	AMT	Wed, Jul 8, 1998	26.13	27.25	26.13	26.50
22	NYSE	AMT	Tue, Jul 7, 1998	26.06	27.00	25.63	25.88
21	NYSE	AMT	Mon, Jul 6, 1998	24.25	25.31	24.19	25.25
20	NYSE	AMT	Thu, Jul 2, 1998	24.00	24.69	24.00	24.00
19	NYSE	AMT	Wed, Jul 1, 1998	25.00	25.63	24.38	24.69
18	NYSE	AMT	Tue, Jun 30, 1998	22.94	24.94	22.69	24.94
17	NYSE	AMT	Mon, Jun 29, 1998	23.13	23.19	21.63	22.88
16	NYSE	AMT	Fri, Jun 26, 1998	23.25	23.63	23.13	23.38
15	NYSE	AMT	Thu, Jun 25, 1998	23.00	23.63	22.69	23.00
14	NYSE	AMT	Wed, Jun 24, 1998	22.50	23.06	22.50	23.00
13	NYSE	AMT	Tue, Jun 23, 1998	21.88	22.75	21.63	22.50
12	NYSE	AMT	Mon, Jun 22, 1998	21.00	21.38	20.63	21.13
11	NYSE	AMT	Fri, Jun 19, 1998	21.13	21.38	21.06	21.19
10	NYSE	AMT	Thu, Jun 18, 1998	21.94	21.94	21.38	21.50
9	NYSE	AMT	Wed, Jun 17, 1998	21.94	21.94	21.50	21.94
8	NYSE	AMT	Tue, Jun 16, 1998	21.94	22.00	21.75	21.75
7	NYSE	AMT	Mon, Jun 15, 1998	22.94	22.94	21.88	21.88
6	NYSE	AMT	Fri, Jun 12, 1998	23.00	23.00	22.38	22.56
5	NYSE	AMT	Thu, Jun 11, 1998	22.88	23.06	22.56	23.00
4	NYSE	AMT	Wed, Jun 10, 1998	22.50	23.13	22.50	22.88
3	NYSE	AMT	Tue, Jun 9, 1998	23.00	23.00	22.00	22.38
2	NYSE	AMT	Mon, Jun 8, 1998	23.25	23.63	22.50	23.00
1	NYSE	AMT	Fri, Jun 5, 1998	21.00	23.00	21.00	22.88
#	Exchange	Symbol	Date	Open	High	Low	Close

American Tower Corp NYSE:AMT Historical Prices

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

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024