Global X FTSE Southeast Asia ETF AMEX:ASEA Historical Prices

Below are the 3280 trading days of historical prices for ASEA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3280	AMEX	ASEA	Tue, Mar 5, 2024	14.73	14.73	14.63	14.64
3279	AMEX	ASEA	Mon, Mar 4, 2024	14.70	14.78	14.66	14.66
3278	AMEX	ASEA	Fri, Mar 1, 2024	14.79	14.83	14.73	14.76
3277	AMEX	ASEA	Thu, Feb 29, 2024	14.78	14.88	14.78	14.80
3276	AMEX	ASEA	Wed, Feb 28, 2024	14.88	14.88	14.79	14.82
3275	AMEX	ASEA	Tue, Feb 27, 2024	14.97	14.98	14.89	14.90
3274	AMEX	ASEA	Mon, Feb 26, 2024	14.91	15.01	14.91	14.94
3273	AMEX	ASEA	Fri, Feb 23, 2024	15.07	15.07	15.01	15.03
3272	AMEX	ASEA	Thu, Feb 22, 2024	15.16	15.16	15.07	15.10
3271	AMEX	ASEA	Wed, Feb 21, 2024	15.16	15.28	15.10	15.14
3270	AMEX	ASEA	Tue, Feb 20, 2024	15.24	15.25	15.12	15.16
3269	AMEX	ASEA	Fri, Feb 16, 2024	15.00	15.09	15.00	15.05
3268	AMEX	ASEA	Thu, Feb 15, 2024	14.96	14.97	14.91	14.97
3267	AMEX	ASEA	Wed, Feb 14, 2024	14.65	14.85	14.65	14.81
3266	AMEX	ASEA	Tue, Feb 13, 2024	14.74	14.76	14.59	14.60
3265	AMEX	ASEA	Mon, Feb 12, 2024	14.76	14.89	14.73	14.81
3264	AMEX	ASEA	Fri, Feb 9, 2024	14.79	14.79	14.68	14.68
3263	AMEX	ASEA	Thu, Feb 8, 2024	14.82	14.82	14.67	14.75
3262	AMEX	ASEA	Wed, Feb 7, 2024	14.81	14.90	14.81	14.85
3261	AMEX	ASEA	Tue, Feb 6, 2024	14.57	14.72	14.57	14.69
3260	AMEX	ASEA	Mon, Feb 5, 2024	14.51	14.61	14.51	14.61
3259	AMEX	ASEA	Fri, Feb 2, 2024	14.72	14.72	14.63	14.72
3258	AMEX	ASEA	Thu, Feb 1, 2024	14.59	14.68	14.58	14.68
3257	AMEX	ASEA	Wed, Jan 31, 2024	14.61	14.61	14.51	14.56
3256	AMEX	ASEA	Tue, Jan 30, 2024	14.49	14.54	14.47	14.54
3255	AMEX	ASEA	Mon, Jan 29, 2024	14.56	14.56	14.43	14.51
3254	AMEX	ASEA	Fri, Jan 26, 2024	14.55	14.55	14.39	14.40
3253	AMEX	ASEA	Thu, Jan 25, 2024	14.41	14.46	14.36	14.43
3252	AMEX	ASEA	Wed, Jan 24, 2024	14.60	14.63	14.52	14.55
3251	AMEX	ASEA	Tue, Jan 23, 2024	14.51	14.51	14.46	14.50
3250	AMEX	ASEA	Mon, Jan 22, 2024	14.55	14.58	14.50	14.56
3249	AMEX	ASEA	Fri, Jan 19, 2024	14.57	14.63	14.57	14.63
3248	AMEX	ASEA	Thu, Jan 18, 2024	14.57	14.57	14.50	14.53
3247	AMEX	ASEA	Wed, Jan 17, 2024	14.60	14.60	14.47	14.54
3246	AMEX	ASEA	Tue, Jan 16, 2024	14.76	14.89	14.68	14.68
3245	AMEX	ASEA	Fri, Jan 12, 2024	15.02	15.06	14.93	14.97
3244	AMEX	ASEA	Thu, Jan 11, 2024	14.80	14.85	14.75	14.78
3243	AMEX	ASEA	Wed, Jan 10, 2024	14.80	14.84	14.77	14.84
3242	AMEX	ASEA	Tue, Jan 9, 2024	14.94	14.95	14.89	14.90
3241	AMEX	ASEA	Mon, Jan 8, 2024	14.85	15.03	14.85	14.98
3240	AMEX	ASEA	Fri, Jan 5, 2024	14.94	15.11	14.94	14.99
3239	AMEX	ASEA	Thu, Jan 4, 2024	14.89	14.98	14.89	14.94
3238	AMEX	ASEA	Wed, Jan 3, 2024	14.90	14.92	14.86	14.88
3237	AMEX	ASEA	Tue, Jan 2, 2024	15.03	15.04	14.90	14.94
3236	AMEX	ASEA	Fri, Dec 29, 2023	15.10	15.12	15.07	15.08
3235	AMEX	ASEA	Thu, Dec 28, 2023	15.06	15.08	14.98	15.07
3234	AMEX	ASEA	Wed, Dec 27, 2023	15.17	15.24	15.09	14.87
3233	AMEX	ASEA	Tue, Dec 26, 2023	15.13	15.16	15.10	15.15
3232	AMEX	ASEA	Fri, Dec 22, 2023	15.00	15.15	15.00	15.10
3231	AMEX	ASEA	Thu, Dec 21, 2023	14.93	15.00	14.93	14.98
3230	AMEX	ASEA	Wed, Dec 20, 2023	14.85	15.00	14.80	14.83
3229	AMEX	ASEA	Tue, Dec 19, 2023	14.80	14.98	14.80	14.95
3228	AMEX	ASEA	Mon, Dec 18, 2023	14.78	14.83	14.76	14.83
3227	AMEX	ASEA	Fri, Dec 15, 2023	14.71	14.85	14.71	14.73
3226	AMEX	ASEA	Thu, Dec 14, 2023	14.84	14.95	14.84	14.94
3225	AMEX	ASEA	Wed, Dec 13, 2023	14.47	14.72	14.40	14.72
3224	AMEX	ASEA	Tue, Dec 12, 2023	14.48	14.50	14.43	14.49
3223	AMEX	ASEA	Mon, Dec 11, 2023	14.45	14.48	14.44	14.44
3222	AMEX	ASEA	Fri, Dec 8, 2023	14.53	14.57	14.50	14.54
3221	AMEX	ASEA	Thu, Dec 7, 2023	14.55	14.60	14.54	14.54
3220	AMEX	ASEA	Wed, Dec 6, 2023	14.62	14.65	14.54	14.57
3219	AMEX	ASEA	Tue, Dec 5, 2023	14.59	14.67	14.53	14.64
3218	AMEX	ASEA	Mon, Dec 4, 2023	14.63	14.72	14.61	14.67
3217	AMEX	ASEA	Fri, Dec 1, 2023	14.57	14.80	14.57	14.76
3216	AMEX	ASEA	Thu, Nov 30, 2023	14.59	14.59	14.49	14.53
3215	AMEX	ASEA	Wed, Nov 29, 2023	14.74	14.74	14.63	14.65
3214	AMEX	ASEA	Tue, Nov 28, 2023	14.71	14.79	14.70	14.78
3213	AMEX	ASEA	Mon, Nov 27, 2023	14.66	14.69	14.60	14.69
3212	AMEX	ASEA	Fri, Nov 24, 2023	14.63	14.65	14.63	14.64
3211	AMEX	ASEA	Wed, Nov 22, 2023	14.66	14.69	14.58	14.64
3210	AMEX	ASEA	Tue, Nov 21, 2023	14.73	14.73	14.65	14.68
3209	AMEX	ASEA	Mon, Nov 20, 2023	14.74	14.81	14.70	14.77
3208	AMEX	ASEA	Fri, Nov 17, 2023	14.81	14.81	14.77	14.77
3207	AMEX	ASEA	Thu, Nov 16, 2023	14.65	14.76	14.65	14.73
3206	AMEX	ASEA	Wed, Nov 15, 2023	14.71	14.79	14.62	14.66
3205	AMEX	ASEA	Tue, Nov 14, 2023	14.55	14.74	14.55	14.74
3204	AMEX	ASEA	Mon, Nov 13, 2023	14.38	14.46	14.38	14.45
3203	AMEX	ASEA	Fri, Nov 10, 2023	14.34	14.42	14.32	14.42
3202	AMEX	ASEA	Thu, Nov 9, 2023	14.59	14.64	14.50	14.50
3201	AMEX	ASEA	Wed, Nov 8, 2023	14.52	14.62	14.52	14.57
3200	AMEX	ASEA	Tue, Nov 7, 2023	14.73	14.76	14.69	14.76
3199	AMEX	ASEA	Mon, Nov 6, 2023	14.79	14.83	14.78	14.80
3198	AMEX	ASEA	Fri, Nov 3, 2023	14.51	14.78	14.51	14.78
3197	AMEX	ASEA	Thu, Nov 2, 2023	14.22	14.45	14.22	14.27
3196	AMEX	ASEA	Wed, Nov 1, 2023	13.96	14.15	13.96	14.14
3195	AMEX	ASEA	Tue, Oct 31, 2023	13.96	14.09	13.96	14.00
3194	AMEX	ASEA	Mon, Oct 30, 2023	14.07	14.14	14.04	14.11
3193	AMEX	ASEA	Fri, Oct 27, 2023	14.05	14.05	13.88	13.91
3192	AMEX	ASEA	Thu, Oct 26, 2023	13.99	14.02	13.93	13.99
3191	AMEX	ASEA	Wed, Oct 25, 2023	14.15	14.18	14.09	14.10
3190	AMEX	ASEA	Tue, Oct 24, 2023	14.09	14.18	14.09	14.16
3189	AMEX	ASEA	Mon, Oct 23, 2023	14.05	14.05	13.95	14.01
3188	AMEX	ASEA	Fri, Oct 20, 2023	14.00	14.10	14.00	14.00
3187	AMEX	ASEA	Thu, Oct 19, 2023	14.20	14.20	14.07	14.07
3186	AMEX	ASEA	Wed, Oct 18, 2023	14.34	14.34	14.25	14.25
3185	AMEX	ASEA	Tue, Oct 17, 2023	14.40	14.50	14.36	14.46
3184	AMEX	ASEA	Mon, Oct 16, 2023	14.42	14.54	14.41	14.48
3183	AMEX	ASEA	Fri, Oct 13, 2023	14.54	14.54	14.41	14.42
3182	AMEX	ASEA	Thu, Oct 12, 2023	14.56	14.56	14.46	14.47
3181	AMEX	ASEA	Wed, Oct 11, 2023	14.60	14.60	14.53	14.56
3180	AMEX	ASEA	Tue, Oct 10, 2023	14.47	14.52	14.47	14.52
3179	AMEX	ASEA	Mon, Oct 9, 2023	14.33	14.34	14.26	14.34
3178	AMEX	ASEA	Fri, Oct 6, 2023	14.33	14.42	14.30	14.42
3177	AMEX	ASEA	Thu, Oct 5, 2023	14.33	14.35	14.32	14.33
3176	AMEX	ASEA	Wed, Oct 4, 2023	14.41	14.41	14.28	14.34
3175	AMEX	ASEA	Tue, Oct 3, 2023	14.33	14.39	14.29	14.39
3174	AMEX	ASEA	Mon, Oct 2, 2023	14.43	14.43	14.32	14.32
3173	AMEX	ASEA	Fri, Sep 29, 2023	14.67	14.67	14.50	14.55
3172	AMEX	ASEA	Thu, Sep 28, 2023	14.55	14.60	14.52	14.60
3171	AMEX	ASEA	Wed, Sep 27, 2023	14.52	14.54	14.41	14.46
3170	AMEX	ASEA	Tue, Sep 26, 2023	14.61	14.63	14.53	14.56
3169	AMEX	ASEA	Mon, Sep 25, 2023	14.68	14.68	14.64	14.65
3168	AMEX	ASEA	Fri, Sep 22, 2023	14.75	14.75	14.69	14.69
3167	AMEX	ASEA	Thu, Sep 21, 2023	14.61	14.63	14.60	14.61
3166	AMEX	ASEA	Wed, Sep 20, 2023	14.78	14.89	14.67	14.69
3165	AMEX	ASEA	Tue, Sep 19, 2023	14.85	14.86	14.79	14.83
3164	AMEX	ASEA	Mon, Sep 18, 2023	14.89	14.94	14.89	14.91
3163	AMEX	ASEA	Fri, Sep 15, 2023	14.99	14.99	14.98	14.99
3162	AMEX	ASEA	Thu, Sep 14, 2023	14.95	15.00	14.90	14.96
3161	AMEX	ASEA	Wed, Sep 13, 2023	14.85	14.90	14.84	14.89
3160	AMEX	ASEA	Tue, Sep 12, 2023	14.87	14.88	14.83	14.83
3159	AMEX	ASEA	Mon, Sep 11, 2023	14.95	14.95	14.88	14.91
3158	AMEX	ASEA	Fri, Sep 8, 2023	14.85	14.85	14.74	14.75
3157	AMEX	ASEA	Thu, Sep 7, 2023	14.87	14.92	14.87	14.88
3156	AMEX	ASEA	Wed, Sep 6, 2023	15.04	15.04	14.93	14.99
3155	AMEX	ASEA	Tue, Sep 5, 2023	14.94	15.07	14.93	14.93
3154	AMEX	ASEA	Fri, Sep 1, 2023	15.19	15.19	15.10	15.10
3153	AMEX	ASEA	Thu, Aug 31, 2023	15.07	15.07	15.06	15.07
3152	AMEX	ASEA	Wed, Aug 30, 2023	15.19	15.20	15.12	15.20
3151	AMEX	ASEA	Tue, Aug 29, 2023	15.14	15.20	15.08	15.17
3150	AMEX	ASEA	Mon, Aug 28, 2023	15.10	15.12	15.02	15.07
3149	AMEX	ASEA	Fri, Aug 25, 2023	15.01	15.04	14.95	14.95
3148	AMEX	ASEA	Thu, Aug 24, 2023	15.07	15.07	14.84	14.95
3147	AMEX	ASEA	Wed, Aug 23, 2023	14.97	15.12	14.97	15.10
3146	AMEX	ASEA	Tue, Aug 22, 2023	14.93	14.98	14.93	14.94
3145	AMEX	ASEA	Mon, Aug 21, 2023	14.87	14.91	14.83	14.88
3144	AMEX	ASEA	Fri, Aug 18, 2023	14.86	14.91	14.84	14.86
3143	AMEX	ASEA	Thu, Aug 17, 2023	14.92	14.99	14.86	14.86
3142	AMEX	ASEA	Wed, Aug 16, 2023	15.00	15.00	14.91	14.94
3141	AMEX	ASEA	Tue, Aug 15, 2023	15.07	15.07	14.95	15.02
3140	AMEX	ASEA	Mon, Aug 14, 2023	15.08	15.16	15.08	15.15
3139	AMEX	ASEA	Fri, Aug 11, 2023	15.16	15.27	15.16	15.26
3138	AMEX	ASEA	Thu, Aug 10, 2023	15.49	15.49	15.32	15.40
3137	AMEX	ASEA	Wed, Aug 9, 2023	15.25	15.35	15.25	15.30
3136	AMEX	ASEA	Tue, Aug 8, 2023	15.20	15.30	15.17	15.26
3135	AMEX	ASEA	Mon, Aug 7, 2023	15.39	15.43	15.32	15.39
3134	AMEX	ASEA	Fri, Aug 4, 2023	15.24	15.44	15.24	15.33
3133	AMEX	ASEA	Thu, Aug 3, 2023	15.31	15.31	15.28	15.29
3132	AMEX	ASEA	Wed, Aug 2, 2023	15.48	15.48	15.25	15.28
3131	AMEX	ASEA	Tue, Aug 1, 2023	15.60	15.60	15.51	15.55
3130	AMEX	ASEA	Mon, Jul 31, 2023	15.59	15.72	15.52	15.72
3129	AMEX	ASEA	Fri, Jul 28, 2023	15.57	15.57	15.42	15.51
3128	AMEX	ASEA	Thu, Jul 27, 2023	15.48	15.48	15.28	15.36
3127	AMEX	ASEA	Wed, Jul 26, 2023	15.27	15.42	15.27	15.42
3126	AMEX	ASEA	Tue, Jul 25, 2023	15.12	15.26	15.12	15.17
3125	AMEX	ASEA	Mon, Jul 24, 2023	15.08	15.18	15.08	15.12
3124	AMEX	ASEA	Fri, Jul 21, 2023	15.20	15.20	15.14	15.14
3123	AMEX	ASEA	Thu, Jul 20, 2023	15.10	15.14	15.07	15.09
3122	AMEX	ASEA	Wed, Jul 19, 2023	15.24	15.24	15.15	15.18
3121	AMEX	ASEA	Tue, Jul 18, 2023	15.18	15.18	15.14	15.18
3120	AMEX	ASEA	Mon, Jul 17, 2023	15.07	15.19	15.07	15.14
3119	AMEX	ASEA	Fri, Jul 14, 2023	15.14	15.15	15.06	15.07
3118	AMEX	ASEA	Thu, Jul 13, 2023	15.03	15.09	14.95	15.08
3117	AMEX	ASEA	Wed, Jul 12, 2023	14.68	14.91	14.68	14.88
3116	AMEX	ASEA	Tue, Jul 11, 2023	14.60	14.64	14.55	14.60
3115	AMEX	ASEA	Mon, Jul 10, 2023	14.50	14.56	14.48	14.52
3114	AMEX	ASEA	Fri, Jul 7, 2023	14.48	14.52	14.44	14.46
3113	AMEX	ASEA	Thu, Jul 6, 2023	14.48	14.48	14.28	14.32
3112	AMEX	ASEA	Wed, Jul 5, 2023	14.66	14.68	14.59	14.60
3111	AMEX	ASEA	Mon, Jul 3, 2023	14.62	14.75	14.61	14.65
3110	AMEX	ASEA	Fri, Jun 30, 2023	14.60	14.60	14.55	14.55
3109	AMEX	ASEA	Thu, Jun 29, 2023	14.50	14.52	14.45	14.47
3108	AMEX	ASEA	Wed, Jun 28, 2023	14.75	14.78	14.68	14.46
3107	AMEX	ASEA	Tue, Jun 27, 2023	14.84	14.89	14.81	14.87
3106	AMEX	ASEA	Mon, Jun 26, 2023	14.87	14.88	14.82	14.86
3105	AMEX	ASEA	Fri, Jun 23, 2023	14.94	14.94	14.77	14.77
3104	AMEX	ASEA	Thu, Jun 22, 2023	15.06	15.06	14.96	14.98
3103	AMEX	ASEA	Wed, Jun 21, 2023	15.11	15.11	14.98	15.06
3102	AMEX	ASEA	Tue, Jun 20, 2023	15.15	15.15	14.95	15.00
3101	AMEX	ASEA	Fri, Jun 16, 2023	15.18	15.24	15.15	15.19
3100	AMEX	ASEA	Thu, Jun 15, 2023	15.12	15.25	15.10	15.18
3099	AMEX	ASEA	Wed, Jun 14, 2023	15.18	15.20	15.15	15.18
3098	AMEX	ASEA	Tue, Jun 13, 2023	15.20	15.20	15.06	15.08
3097	AMEX	ASEA	Mon, Jun 12, 2023	15.13	15.16	15.07	15.11
3096	AMEX	ASEA	Fri, Jun 9, 2023	15.17	15.17	15.05	15.10
3095	AMEX	ASEA	Thu, Jun 8, 2023	15.03	15.16	15.03	15.14
3094	AMEX	ASEA	Wed, Jun 7, 2023	15.01	15.04	14.91	14.91
3093	AMEX	ASEA	Tue, Jun 6, 2023	14.96	15.05	14.96	15.04
3092	AMEX	ASEA	Mon, Jun 5, 2023	15.01	15.04	14.95	15.02
3091	AMEX	ASEA	Fri, Jun 2, 2023	15.01	15.11	15.01	15.02
3090	AMEX	ASEA	Thu, Jun 1, 2023	14.89	14.96	14.85	14.95
3089	AMEX	ASEA	Wed, May 31, 2023	14.75	14.86	14.68	14.75
3088	AMEX	ASEA	Tue, May 30, 2023	15.06	15.09	14.87	14.96
3087	AMEX	ASEA	Fri, May 26, 2023	14.91	15.09	14.91	15.09
3086	AMEX	ASEA	Thu, May 25, 2023	14.90	15.00	14.90	14.94
3085	AMEX	ASEA	Wed, May 24, 2023	15.00	15.02	14.93	14.97
3084	AMEX	ASEA	Tue, May 23, 2023	15.14	15.14	15.02	15.02
3083	AMEX	ASEA	Mon, May 22, 2023	15.12	15.12	15.06	15.11
3082	AMEX	ASEA	Fri, May 19, 2023	14.97	15.03	14.97	15.03
3081	AMEX	ASEA	Thu, May 18, 2023	14.86	14.94	14.86	14.94
3080	AMEX	ASEA	Wed, May 17, 2023	14.96	14.98	14.82	14.82
3079	AMEX	ASEA	Tue, May 16, 2023	15.17	15.17	15.03	15.04
3078	AMEX	ASEA	Mon, May 15, 2023	15.03	15.18	15.03	15.18
3077	AMEX	ASEA	Fri, May 12, 2023	15.21	15.21	15.03	15.06
3076	AMEX	ASEA	Thu, May 11, 2023	15.40	15.40	15.22	15.24
3075	AMEX	ASEA	Wed, May 10, 2023	15.38	15.40	15.38	15.40
3074	AMEX	ASEA	Tue, May 9, 2023	15.40	15.42	15.32	15.38
3073	AMEX	ASEA	Mon, May 8, 2023	15.39	15.39	15.29	15.35
3072	AMEX	ASEA	Fri, May 5, 2023	15.47	15.47	15.35	15.42
3071	AMEX	ASEA	Thu, May 4, 2023	15.31	15.33	15.19	15.29
3070	AMEX	ASEA	Wed, May 3, 2023	15.26	15.29	15.18	15.18
3069	AMEX	ASEA	Tue, May 2, 2023	15.22	15.28	15.22	15.27
3068	AMEX	ASEA	Mon, May 1, 2023	15.32	15.50	15.30	15.34
3067	AMEX	ASEA	Fri, Apr 28, 2023	15.33	15.33	15.33	15.33
3066	AMEX	ASEA	Thu, Apr 27, 2023	15.22	15.39	15.16	15.34
3065	AMEX	ASEA	Wed, Apr 26, 2023	15.18	15.28	15.17	15.20
3064	AMEX	ASEA	Tue, Apr 25, 2023	15.19	15.19	15.08	15.09
3063	AMEX	ASEA	Mon, Apr 24, 2023	15.20	15.23	15.20	15.23
3062	AMEX	ASEA	Fri, Apr 21, 2023	15.21	15.21	15.12	15.18
3061	AMEX	ASEA	Thu, Apr 20, 2023	15.23	15.23	15.18	15.18
3060	AMEX	ASEA	Wed, Apr 19, 2023	15.22	15.27	15.22	15.24
3059	AMEX	ASEA	Tue, Apr 18, 2023	15.22	15.31	15.22	15.26
3058	AMEX	ASEA	Mon, Apr 17, 2023	15.31	15.31	15.19	15.28
3057	AMEX	ASEA	Fri, Apr 14, 2023	15.44	15.44	15.27	15.33
3056	AMEX	ASEA	Thu, Apr 13, 2023	15.32	15.46	15.32	15.44
3055	AMEX	ASEA	Wed, Apr 12, 2023	15.39	15.39	15.20	15.26
3054	AMEX	ASEA	Tue, Apr 11, 2023	15.33	15.33	15.17	15.23
3053	AMEX	ASEA	Mon, Apr 10, 2023	15.19	15.19	15.08	15.13
3052	AMEX	ASEA	Thu, Apr 6, 2023	15.15	15.20	15.09	15.19
3051	AMEX	ASEA	Wed, Apr 5, 2023	15.20	15.20	15.13	15.13
3050	AMEX	ASEA	Tue, Apr 4, 2023	15.33	15.33	15.15	15.29
3049	AMEX	ASEA	Mon, Apr 3, 2023	15.20	15.24	15.20	15.24
3048	AMEX	ASEA	Fri, Mar 31, 2023	15.18	15.23	15.11	15.14
3047	AMEX	ASEA	Thu, Mar 30, 2023	15.21	15.21	15.14	15.17
3046	AMEX	ASEA	Wed, Mar 29, 2023	15.23	15.23	15.09	15.19
3045	AMEX	ASEA	Tue, Mar 28, 2023	15.00	15.10	15.00	15.10
3044	AMEX	ASEA	Mon, Mar 27, 2023	14.85	14.93	14.85	14.90
3043	AMEX	ASEA	Fri, Mar 24, 2023	14.88	14.89	14.83	14.88
3042	AMEX	ASEA	Thu, Mar 23, 2023	14.94	14.99	14.88	14.90
3041	AMEX	ASEA	Wed, Mar 22, 2023	14.76	14.91	14.76	14.89
3040	AMEX	ASEA	Tue, Mar 21, 2023	14.63	14.79	14.63	14.73
3039	AMEX	ASEA	Mon, Mar 20, 2023	14.46	14.58	14.46	14.56
3038	AMEX	ASEA	Fri, Mar 17, 2023	14.58	14.58	14.40	14.51
3037	AMEX	ASEA	Thu, Mar 16, 2023	14.22	14.49	14.22	14.42
3036	AMEX	ASEA	Wed, Mar 15, 2023	14.27	14.27	14.10	14.20
3035	AMEX	ASEA	Tue, Mar 14, 2023	14.40	14.40	14.27	14.30
3034	AMEX	ASEA	Mon, Mar 13, 2023	14.38	14.49	14.38	14.43
3033	AMEX	ASEA	Fri, Mar 10, 2023	14.57	14.59	14.50	14.50
3032	AMEX	ASEA	Thu, Mar 9, 2023	14.76	14.76	14.57	14.57
3031	AMEX	ASEA	Wed, Mar 8, 2023	14.63	14.70	14.62	14.70
3030	AMEX	ASEA	Tue, Mar 7, 2023	14.67	14.70	14.57	14.58
3029	AMEX	ASEA	Mon, Mar 6, 2023	14.69	14.78	14.67	14.67
3028	AMEX	ASEA	Fri, Mar 3, 2023	14.69	14.76	14.66	14.76
3027	AMEX	ASEA	Thu, Mar 2, 2023	14.64	14.75	14.64	14.72
3026	AMEX	ASEA	Wed, Mar 1, 2023	14.74	14.81	14.72	14.72
3025	AMEX	ASEA	Tue, Feb 28, 2023	14.75	14.79	14.67	14.67
3024	AMEX	ASEA	Mon, Feb 27, 2023	14.74	14.84	14.73	14.77
3023	AMEX	ASEA	Fri, Feb 24, 2023	14.75	14.77	14.61	14.74
3022	AMEX	ASEA	Thu, Feb 23, 2023	15.00	15.01	14.84	14.92
3021	AMEX	ASEA	Wed, Feb 22, 2023	15.01	15.11	15.00	15.00
3020	AMEX	ASEA	Tue, Feb 21, 2023	15.23	15.23	15.05	15.07
3019	AMEX	ASEA	Fri, Feb 17, 2023	15.08	15.24	15.08	15.18
3018	AMEX	ASEA	Thu, Feb 16, 2023	15.05	15.26	15.02	15.13
3017	AMEX	ASEA	Wed, Feb 15, 2023	15.19	15.20	15.05	15.12
3016	AMEX	ASEA	Tue, Feb 14, 2023	15.30	15.37	15.25	15.32
3015	AMEX	ASEA	Mon, Feb 13, 2023	15.35	15.38	15.30	15.31
3014	AMEX	ASEA	Fri, Feb 10, 2023	15.32	15.49	15.32	15.43
3013	AMEX	ASEA	Thu, Feb 9, 2023	15.51	15.55	15.33	15.36
3012	AMEX	ASEA	Wed, Feb 8, 2023	15.55	15.55	15.41	15.42
3011	AMEX	ASEA	Tue, Feb 7, 2023	15.46	15.49	15.39	15.49
3010	AMEX	ASEA	Mon, Feb 6, 2023	15.50	15.50	15.36	15.44
3009	AMEX	ASEA	Fri, Feb 3, 2023	15.60	15.67	15.50	15.50
3008	AMEX	ASEA	Thu, Feb 2, 2023	15.76	15.76	15.51	15.64
3007	AMEX	ASEA	Wed, Feb 1, 2023	15.62	15.79	15.57	15.72
3006	AMEX	ASEA	Tue, Jan 31, 2023	15.59	15.66	15.57	15.62
3005	AMEX	ASEA	Mon, Jan 30, 2023	15.75	15.75	15.66	15.66
3004	AMEX	ASEA	Fri, Jan 27, 2023	15.70	15.84	15.70	15.80
3003	AMEX	ASEA	Thu, Jan 26, 2023	15.67	15.78	15.65	15.76
3002	AMEX	ASEA	Wed, Jan 25, 2023	15.58	15.64	15.51	15.63
3001	AMEX	ASEA	Tue, Jan 24, 2023	15.59	15.67	15.50	15.60
3000	AMEX	ASEA	Mon, Jan 23, 2023	15.51	15.65	15.51	15.63
2999	AMEX	ASEA	Fri, Jan 20, 2023	15.48	15.54	15.41	15.54
2998	AMEX	ASEA	Thu, Jan 19, 2023	15.38	15.39	15.30	15.37
2997	AMEX	ASEA	Wed, Jan 18, 2023	15.49	15.50	15.35	15.36
2996	AMEX	ASEA	Tue, Jan 17, 2023	15.33	15.41	15.31	15.34
2995	AMEX	ASEA	Fri, Jan 13, 2023	15.25	15.36	15.24	15.36
2994	AMEX	ASEA	Thu, Jan 12, 2023	15.19	15.29	15.16	15.26
2993	AMEX	ASEA	Wed, Jan 11, 2023	15.06	15.06	15.00	15.04
2992	AMEX	ASEA	Tue, Jan 10, 2023	15.10	15.10	15.03	15.06
2991	AMEX	ASEA	Mon, Jan 9, 2023	15.23	15.32	15.23	15.23
2990	AMEX	ASEA	Fri, Jan 6, 2023	14.96	15.13	14.94	15.13
2989	AMEX	ASEA	Thu, Jan 5, 2023	14.95	14.98	14.89	14.95
2988	AMEX	ASEA	Wed, Jan 4, 2023	14.96	15.08	14.91	15.04
2987	AMEX	ASEA	Tue, Jan 3, 2023	15.01	15.05	14.85	14.90
2986	AMEX	ASEA	Fri, Dec 30, 2022	15.05	15.05	14.90	14.94
2985	AMEX	ASEA	Thu, Dec 29, 2022	14.97	15.00	14.96	14.96
2984	AMEX	ASEA	Wed, Dec 28, 2022	14.98	14.98	14.84	14.72
2983	AMEX	ASEA	Tue, Dec 27, 2022	14.95	15.09	14.95	15.02
2982	AMEX	ASEA	Fri, Dec 23, 2022	14.84	14.94	14.84	14.90
2981	AMEX	ASEA	Thu, Dec 22, 2022	14.94	14.94	14.81	14.86
2980	AMEX	ASEA	Wed, Dec 21, 2022	14.95	15.01	14.95	14.98
2979	AMEX	ASEA	Tue, Dec 20, 2022	14.89	14.95	14.87	14.89
2978	AMEX	ASEA	Mon, Dec 19, 2022	14.90	14.95	14.84	14.90
2977	AMEX	ASEA	Fri, Dec 16, 2022	14.84	14.89	14.80	14.87
2976	AMEX	ASEA	Thu, Dec 15, 2022	14.93	15.02	14.74	14.77
2975	AMEX	ASEA	Wed, Dec 14, 2022	15.15	15.26	15.08	15.09
2974	AMEX	ASEA	Tue, Dec 13, 2022	15.34	15.35	15.17	15.24
2973	AMEX	ASEA	Mon, Dec 12, 2022	14.91	14.94	14.88	14.94
2972	AMEX	ASEA	Fri, Dec 9, 2022	14.92	14.94	14.89	14.89
2971	AMEX	ASEA	Thu, Dec 8, 2022	14.98	14.99	14.91	14.96
2970	AMEX	ASEA	Wed, Dec 7, 2022	14.90	14.92	14.87	14.87
2969	AMEX	ASEA	Tue, Dec 6, 2022	14.99	15.01	14.95	14.96
2968	AMEX	ASEA	Mon, Dec 5, 2022	15.27	15.27	15.07	15.11
2967	AMEX	ASEA	Fri, Dec 2, 2022	15.20	15.30	15.17	15.26
2966	AMEX	ASEA	Thu, Dec 1, 2022	15.42	15.48	15.34	15.35
2965	AMEX	ASEA	Wed, Nov 30, 2022	15.25	15.32	15.17	15.28
2964	AMEX	ASEA	Tue, Nov 29, 2022	14.99	15.02	14.97	15.00
2963	AMEX	ASEA	Mon, Nov 28, 2022	14.85	14.99	14.85	14.89
2962	AMEX	ASEA	Fri, Nov 25, 2022	14.89	14.89	14.83	14.88
2961	AMEX	ASEA	Wed, Nov 23, 2022	14.75	14.86	14.75	14.80
2960	AMEX	ASEA	Tue, Nov 22, 2022	14.74	14.84	14.73	14.81
2959	AMEX	ASEA	Mon, Nov 21, 2022	14.67	14.67	14.60	14.66
2958	AMEX	ASEA	Fri, Nov 18, 2022	14.86	14.90	14.80	14.82
2957	AMEX	ASEA	Thu, Nov 17, 2022	14.67	14.80	14.67	14.79
2956	AMEX	ASEA	Wed, Nov 16, 2022	14.73	14.73	14.66	14.70
2955	AMEX	ASEA	Tue, Nov 15, 2022	15.02	15.08	14.80	14.83
2954	AMEX	ASEA	Mon, Nov 14, 2022	14.84	14.89	14.76	14.80
2953	AMEX	ASEA	Fri, Nov 11, 2022	14.93	14.93	14.78	14.88
2952	AMEX	ASEA	Thu, Nov 10, 2022	14.69	14.84	14.69	14.82
2951	AMEX	ASEA	Wed, Nov 9, 2022	14.36	14.38	14.28	14.31
2950	AMEX	ASEA	Tue, Nov 8, 2022	14.29	14.49	14.29	14.45
2949	AMEX	ASEA	Mon, Nov 7, 2022	14.37	14.37	14.22	14.28
2948	AMEX	ASEA	Fri, Nov 4, 2022	14.32	14.35	14.23	14.32
2947	AMEX	ASEA	Thu, Nov 3, 2022	13.88	14.00	13.88	13.93
2946	AMEX	ASEA	Wed, Nov 2, 2022	14.15	14.26	14.00	14.02
2945	AMEX	ASEA	Tue, Nov 1, 2022	14.24	14.38	14.15	14.15
2944	AMEX	ASEA	Mon, Oct 31, 2022	14.10	14.15	14.08	14.14
2943	AMEX	ASEA	Fri, Oct 28, 2022	13.98	14.08	13.98	14.08
2942	AMEX	ASEA	Thu, Oct 27, 2022	13.93	13.94	13.90	13.92
2941	AMEX	ASEA	Wed, Oct 26, 2022	13.89	14.01	13.89	13.97
2940	AMEX	ASEA	Tue, Oct 25, 2022	13.78	13.93	13.78	13.90
2939	AMEX	ASEA	Mon, Oct 24, 2022	13.72	13.78	13.70	13.78
2938	AMEX	ASEA	Fri, Oct 21, 2022	13.69	13.85	13.62	13.85
2937	AMEX	ASEA	Thu, Oct 20, 2022	13.66	13.81	13.66	13.69
2936	AMEX	ASEA	Wed, Oct 19, 2022	13.46	13.57	13.46	13.49
2935	AMEX	ASEA	Tue, Oct 18, 2022	13.51	13.51	13.49	13.51
2934	AMEX	ASEA	Mon, Oct 17, 2022	13.52	13.58	13.52	13.53
2933	AMEX	ASEA	Fri, Oct 14, 2022	13.36	13.40	13.35	13.35
2932	AMEX	ASEA	Thu, Oct 13, 2022	13.26	13.54	13.26	13.50
2931	AMEX	ASEA	Wed, Oct 12, 2022	13.50	13.52	13.47	13.52
2930	AMEX	ASEA	Tue, Oct 11, 2022	13.50	13.58	13.46	13.49
2929	AMEX	ASEA	Mon, Oct 10, 2022	13.58	13.58	13.52	13.53
2928	AMEX	ASEA	Fri, Oct 7, 2022	13.74	13.75	13.60	13.60
2927	AMEX	ASEA	Thu, Oct 6, 2022	13.89	13.89	13.81	13.82
2926	AMEX	ASEA	Wed, Oct 5, 2022	13.87	13.90	13.78	13.87
2925	AMEX	ASEA	Tue, Oct 4, 2022	13.86	13.98	13.84	13.90
2924	AMEX	ASEA	Mon, Oct 3, 2022	13.70	13.76	13.67	13.72
2923	AMEX	ASEA	Fri, Sep 30, 2022	13.74	13.75	13.63	13.66
2922	AMEX	ASEA	Thu, Sep 29, 2022	13.70	13.73	13.61	13.73
2921	AMEX	ASEA	Wed, Sep 28, 2022	13.68	13.84	13.68	13.84
2920	AMEX	ASEA	Tue, Sep 27, 2022	13.89	13.89	13.72	13.74
2919	AMEX	ASEA	Mon, Sep 26, 2022	13.92	13.95	13.86	13.92
2918	AMEX	ASEA	Fri, Sep 23, 2022	14.15	14.15	13.98	14.04
2917	AMEX	ASEA	Thu, Sep 22, 2022	14.26	14.30	14.22	14.29
2916	AMEX	ASEA	Wed, Sep 21, 2022	14.35	14.37	14.31	14.31
2915	AMEX	ASEA	Tue, Sep 20, 2022	14.45	14.45	14.36	14.40
2914	AMEX	ASEA	Mon, Sep 19, 2022	14.37	14.52	14.37	14.52
2913	AMEX	ASEA	Fri, Sep 16, 2022	14.41	14.42	14.33	14.39
2912	AMEX	ASEA	Thu, Sep 15, 2022	14.52	14.53	14.47	14.48
2911	AMEX	ASEA	Wed, Sep 14, 2022	14.52	14.61	14.52	14.59
2910	AMEX	ASEA	Tue, Sep 13, 2022	14.63	14.65	14.50	14.50
2909	AMEX	ASEA	Mon, Sep 12, 2022	14.71	14.81	14.70	14.79
2908	AMEX	ASEA	Fri, Sep 9, 2022	14.59	14.68	14.57	14.65
2907	AMEX	ASEA	Thu, Sep 8, 2022	14.45	14.52	14.42	14.52
2906	AMEX	ASEA	Wed, Sep 7, 2022	14.34	14.42	14.34	14.42
2905	AMEX	ASEA	Tue, Sep 6, 2022	14.43	14.43	14.29	14.37
2904	AMEX	ASEA	Fri, Sep 2, 2022	14.35	14.43	14.31	14.32
2903	AMEX	ASEA	Thu, Sep 1, 2022	14.36	14.37	14.30	14.30
2902	AMEX	ASEA	Wed, Aug 31, 2022	14.46	14.46	14.37	14.37
2901	AMEX	ASEA	Tue, Aug 30, 2022	14.40	14.41	14.33	14.38
2900	AMEX	ASEA	Mon, Aug 29, 2022	14.42	14.44	14.36	14.38
2899	AMEX	ASEA	Fri, Aug 26, 2022	14.62	14.63	14.36	14.37
2898	AMEX	ASEA	Thu, Aug 25, 2022	14.55	14.61	14.51	14.56
2897	AMEX	ASEA	Wed, Aug 24, 2022	14.35	14.51	14.35	14.43
2896	AMEX	ASEA	Tue, Aug 23, 2022	14.43	14.49	14.37	14.42
2895	AMEX	ASEA	Mon, Aug 22, 2022	14.34	14.41	14.27	14.28
2894	AMEX	ASEA	Fri, Aug 19, 2022	14.50	14.50	14.37	14.45
2893	AMEX	ASEA	Thu, Aug 18, 2022	14.57	14.61	14.57	14.61
2892	AMEX	ASEA	Wed, Aug 17, 2022	14.56	14.63	14.56	14.57
2891	AMEX	ASEA	Tue, Aug 16, 2022	14.61	14.66	14.61	14.64
2890	AMEX	ASEA	Mon, Aug 15, 2022	14.58	14.71	14.54	14.59
2889	AMEX	ASEA	Fri, Aug 12, 2022	14.75	14.77	14.68	14.75
2888	AMEX	ASEA	Thu, Aug 11, 2022	14.79	14.84	14.74	14.75
2887	AMEX	ASEA	Wed, Aug 10, 2022	14.53	14.73	14.53	14.71
2886	AMEX	ASEA	Tue, Aug 9, 2022	14.46	14.47	14.46	14.47
2885	AMEX	ASEA	Mon, Aug 8, 2022	14.47	14.48	14.45	14.45
2884	AMEX	ASEA	Fri, Aug 5, 2022	14.28	14.43	14.28	14.37
2883	AMEX	ASEA	Thu, Aug 4, 2022	14.22	14.35	14.22	14.31
2882	AMEX	ASEA	Wed, Aug 3, 2022	14.14	14.33	14.14	14.28
2881	AMEX	ASEA	Tue, Aug 2, 2022	14.12	14.18	14.03	14.08
2880	AMEX	ASEA	Mon, Aug 1, 2022	14.03	14.13	14.03	14.13
2879	AMEX	ASEA	Fri, Jul 29, 2022	14.03	14.06	13.96	14.06
2878	AMEX	ASEA	Thu, Jul 28, 2022	14.02	14.07	13.93	14.00
2877	AMEX	ASEA	Wed, Jul 27, 2022	13.67	13.90	13.67	13.90
2876	AMEX	ASEA	Tue, Jul 26, 2022	13.64	13.66	13.61	13.61
2875	AMEX	ASEA	Mon, Jul 25, 2022	13.62	13.65	13.61	13.65
2874	AMEX	ASEA	Fri, Jul 22, 2022	13.61	13.70	13.59	13.60
2873	AMEX	ASEA	Thu, Jul 21, 2022	13.58	13.65	13.56	13.61
2872	AMEX	ASEA	Wed, Jul 20, 2022	13.68	13.70	13.56	13.58
2871	AMEX	ASEA	Tue, Jul 19, 2022	13.40	13.50	13.40	13.47
2870	AMEX	ASEA	Mon, Jul 18, 2022	13.38	13.45	13.32	13.32
2869	AMEX	ASEA	Fri, Jul 15, 2022	13.27	13.30	13.27	13.30
2868	AMEX	ASEA	Thu, Jul 14, 2022	13.20	13.20	13.05	13.20
2867	AMEX	ASEA	Wed, Jul 13, 2022	13.33	13.33	13.29	13.32
2866	AMEX	ASEA	Tue, Jul 12, 2022	13.42	13.55	13.41	13.43
2865	AMEX	ASEA	Mon, Jul 11, 2022	13.43	13.43	13.43	13.43
2864	AMEX	ASEA	Fri, Jul 8, 2022	13.50	13.56	13.50	13.56
2863	AMEX	ASEA	Thu, Jul 7, 2022	13.56	13.57	13.46	13.55
2862	AMEX	ASEA	Wed, Jul 6, 2022	13.35	13.44	13.29	13.37
2861	AMEX	ASEA	Tue, Jul 5, 2022	13.40	13.45	13.24	13.39
2860	AMEX	ASEA	Fri, Jul 1, 2022	13.64	13.64	13.40	13.58
2859	AMEX	ASEA	Thu, Jun 30, 2022	13.61	13.71	13.59	13.71
2858	AMEX	ASEA	Wed, Jun 29, 2022	13.91	13.91	13.81	13.83
2857	AMEX	ASEA	Tue, Jun 28, 2022	14.19	14.19	14.03	13.86
2856	AMEX	ASEA	Mon, Jun 27, 2022	14.13	14.13	14.01	14.03
2855	AMEX	ASEA	Fri, Jun 24, 2022	14.05	14.12	13.92	14.12
2854	AMEX	ASEA	Thu, Jun 23, 2022	13.95	14.03	13.89	13.91
2853	AMEX	ASEA	Wed, Jun 22, 2022	13.93	14.04	13.93	14.02
2852	AMEX	ASEA	Tue, Jun 21, 2022	14.13	14.21	14.13	14.16
2851	AMEX	ASEA	Fri, Jun 17, 2022	14.11	14.14	14.02	14.03
2850	AMEX	ASEA	Thu, Jun 16, 2022	14.15	14.15	14.03	14.03
2849	AMEX	ASEA	Wed, Jun 15, 2022	14.12	14.28	14.08	14.25
2848	AMEX	ASEA	Tue, Jun 14, 2022	14.15	14.22	14.01	14.11
2847	AMEX	ASEA	Mon, Jun 13, 2022	14.11	14.24	14.02	14.06
2846	AMEX	ASEA	Fri, Jun 10, 2022	14.43	14.43	14.25	14.38
2845	AMEX	ASEA	Thu, Jun 9, 2022	14.69	14.69	14.51	14.51
2844	AMEX	ASEA	Wed, Jun 8, 2022	14.87	14.87	14.69	14.77
2843	AMEX	ASEA	Tue, Jun 7, 2022	14.77	14.87	14.77	14.87
2842	AMEX	ASEA	Mon, Jun 6, 2022	15.04	15.04	14.83	14.84
2841	AMEX	ASEA	Fri, Jun 3, 2022	15.01	15.01	14.92	14.94
2840	AMEX	ASEA	Thu, Jun 2, 2022	15.02	15.09	14.96	15.08
2839	AMEX	ASEA	Wed, Jun 1, 2022	15.12	15.18	14.98	15.05
2838	AMEX	ASEA	Tue, May 31, 2022	15.26	15.26	15.10	15.11
2837	AMEX	ASEA	Fri, May 27, 2022	15.19	15.19	15.00	15.10
2836	AMEX	ASEA	Thu, May 26, 2022	14.94	15.02	14.88	15.01
2835	AMEX	ASEA	Wed, May 25, 2022	14.75	14.82	14.68	14.77
2834	AMEX	ASEA	Tue, May 24, 2022	14.91	14.91	14.75	14.88
2833	AMEX	ASEA	Mon, May 23, 2022	14.95	14.99	14.79	14.96
2832	AMEX	ASEA	Fri, May 20, 2022	14.87	14.95	14.69	14.82
2831	AMEX	ASEA	Thu, May 19, 2022	14.62	14.85	14.62	14.80
2830	AMEX	ASEA	Wed, May 18, 2022	14.60	14.76	14.50	14.61
2829	AMEX	ASEA	Tue, May 17, 2022	14.81	14.82	14.69	14.81
2828	AMEX	ASEA	Mon, May 16, 2022	14.57	14.67	14.54	14.65
2827	AMEX	ASEA	Fri, May 13, 2022	14.44	14.64	14.44	14.61
2826	AMEX	ASEA	Thu, May 12, 2022	14.57	14.57	14.38	14.43
2825	AMEX	ASEA	Wed, May 11, 2022	14.67	14.79	14.63	14.68
2824	AMEX	ASEA	Tue, May 10, 2022	14.74	14.81	14.64	14.69
2823	AMEX	ASEA	Mon, May 9, 2022	14.99	14.99	14.71	14.73
2822	AMEX	ASEA	Fri, May 6, 2022	15.13	15.23	15.10	15.17
2821	AMEX	ASEA	Thu, May 5, 2022	15.48	15.48	15.17	15.30
2820	AMEX	ASEA	Wed, May 4, 2022	15.32	15.66	15.32	15.66
2819	AMEX	ASEA	Tue, May 3, 2022	15.34	15.45	15.34	15.39
2818	AMEX	ASEA	Mon, May 2, 2022	15.33	15.35	15.18	15.31
2817	AMEX	ASEA	Fri, Apr 29, 2022	15.36	15.45	15.33	15.33
2816	AMEX	ASEA	Thu, Apr 28, 2022	15.25	15.31	15.25	15.31
2815	AMEX	ASEA	Wed, Apr 27, 2022	15.09	15.17	15.09	15.14
2814	AMEX	ASEA	Tue, Apr 26, 2022	15.30	15.30	15.09	15.13
2813	AMEX	ASEA	Mon, Apr 25, 2022	15.24	15.32	15.20	15.32
2812	AMEX	ASEA	Fri, Apr 22, 2022	15.29	15.39	15.24	15.24
2811	AMEX	ASEA	Thu, Apr 21, 2022	15.46	15.46	15.28	15.30
2810	AMEX	ASEA	Wed, Apr 20, 2022	15.27	15.35	15.27	15.29
2809	AMEX	ASEA	Tue, Apr 19, 2022	15.25	15.25	15.00	15.17
2808	AMEX	ASEA	Mon, Apr 18, 2022	15.31	15.31	15.27	15.28
2807	AMEX	ASEA	Thu, Apr 14, 2022	15.41	15.41	15.27	15.28
2806	AMEX	ASEA	Wed, Apr 13, 2022	15.49	15.49	15.44	15.45
2805	AMEX	ASEA	Tue, Apr 12, 2022	15.44	15.50	15.35	15.40
2804	AMEX	ASEA	Mon, Apr 11, 2022	15.56	15.56	15.43	15.49
2803	AMEX	ASEA	Fri, Apr 8, 2022	15.59	15.62	15.53	15.58
2802	AMEX	ASEA	Thu, Apr 7, 2022	15.57	15.63	15.50	15.61
2801	AMEX	ASEA	Wed, Apr 6, 2022	15.74	15.74	15.50	15.66
2800	AMEX	ASEA	Tue, Apr 5, 2022	15.89	15.89	15.72	15.76
2799	AMEX	ASEA	Mon, Apr 4, 2022	15.75	15.85	15.74	15.85
2798	AMEX	ASEA	Fri, Apr 1, 2022	15.74	15.83	15.63	15.79
2797	AMEX	ASEA	Thu, Mar 31, 2022	15.91	15.91	15.72	15.76
2796	AMEX	ASEA	Wed, Mar 30, 2022	15.79	15.94	15.79	15.86
2795	AMEX	ASEA	Tue, Mar 29, 2022	15.97	16.11	15.82	15.92
2794	AMEX	ASEA	Mon, Mar 28, 2022	15.82	15.82	15.73	15.82
2793	AMEX	ASEA	Fri, Mar 25, 2022	15.73	15.77	15.72	15.77
2792	AMEX	ASEA	Thu, Mar 24, 2022	15.75	15.85	15.70	15.82
2791	AMEX	ASEA	Wed, Mar 23, 2022	15.58	15.60	15.47	15.58
2790	AMEX	ASEA	Tue, Mar 22, 2022	15.65	15.72	15.62	15.70
2789	AMEX	ASEA	Mon, Mar 21, 2022	15.76	15.76	15.59	15.65
2788	AMEX	ASEA	Fri, Mar 18, 2022	15.70	15.82	15.67	15.80
2787	AMEX	ASEA	Thu, Mar 17, 2022	15.63	15.81	15.63	15.80
2786	AMEX	ASEA	Wed, Mar 16, 2022	15.66	15.92	15.62	15.92
2785	AMEX	ASEA	Tue, Mar 15, 2022	15.30	15.50	15.30	15.45
2784	AMEX	ASEA	Mon, Mar 14, 2022	15.23	15.37	15.16	15.20
2783	AMEX	ASEA	Fri, Mar 11, 2022	15.42	15.42	15.12	15.15
2782	AMEX	ASEA	Thu, Mar 10, 2022	15.32	15.35	15.00	15.23
2781	AMEX	ASEA	Wed, Mar 9, 2022	15.13	15.38	15.13	15.34
2780	AMEX	ASEA	Tue, Mar 8, 2022	15.00	15.00	14.80	14.94
2779	AMEX	ASEA	Mon, Mar 7, 2022	15.11	15.19	15.00	15.02
2778	AMEX	ASEA	Fri, Mar 4, 2022	15.31	15.37	15.23	15.36
2777	AMEX	ASEA	Thu, Mar 3, 2022	15.54	15.54	15.41	15.46
2776	AMEX	ASEA	Wed, Mar 2, 2022	15.47	15.63	15.39	15.57
2775	AMEX	ASEA	Tue, Mar 1, 2022	15.50	15.66	15.40	15.52
2774	AMEX	ASEA	Mon, Feb 28, 2022	15.50	15.59	15.32	15.54
2773	AMEX	ASEA	Fri, Feb 25, 2022	15.53	15.74	15.53	15.70
2772	AMEX	ASEA	Thu, Feb 24, 2022	15.26	15.40	15.15	15.39
2771	AMEX	ASEA	Wed, Feb 23, 2022	15.89	15.96	15.72	15.76
2770	AMEX	ASEA	Tue, Feb 22, 2022	15.85	15.88	15.77	15.81
2769	AMEX	ASEA	Fri, Feb 18, 2022	16.02	16.03	15.94	15.95
2768	AMEX	ASEA	Thu, Feb 17, 2022	16.03	16.03	15.78	16.01
2767	AMEX	ASEA	Wed, Feb 16, 2022	16.04	16.24	16.00	16.16
2766	AMEX	ASEA	Tue, Feb 15, 2022	16.01	16.07	15.86	16.04
2765	AMEX	ASEA	Mon, Feb 14, 2022	15.77	15.90	15.72	15.89
2764	AMEX	ASEA	Fri, Feb 11, 2022	15.82	15.92	15.70	15.71
2763	AMEX	ASEA	Thu, Feb 10, 2022	15.80	15.94	15.77	15.77
2762	AMEX	ASEA	Wed, Feb 9, 2022	15.74	15.93	15.74	15.92
2761	AMEX	ASEA	Tue, Feb 8, 2022	15.60	15.69	15.57	15.63
2760	AMEX	ASEA	Mon, Feb 7, 2022	15.49	15.55	15.42	15.53
2759	AMEX	ASEA	Fri, Feb 4, 2022	15.33	15.36	15.27	15.35
2758	AMEX	ASEA	Thu, Feb 3, 2022	15.26	15.32	15.23	15.26
2757	AMEX	ASEA	Wed, Feb 2, 2022	15.13	15.24	15.13	15.19
2756	AMEX	ASEA	Tue, Feb 1, 2022	15.09	15.13	15.04	15.12
2755	AMEX	ASEA	Mon, Jan 31, 2022	14.92	15.10	14.92	15.07
2754	AMEX	ASEA	Fri, Jan 28, 2022	14.83	14.95	14.83	14.93
2753	AMEX	ASEA	Thu, Jan 27, 2022	14.93	15.04	14.93	14.95
2752	AMEX	ASEA	Wed, Jan 26, 2022	14.98	15.10	14.87	14.89
2751	AMEX	ASEA	Tue, Jan 25, 2022	14.70	14.93	14.70	14.93
2750	AMEX	ASEA	Mon, Jan 24, 2022	14.91	14.91	14.68	14.87
2749	AMEX	ASEA	Fri, Jan 21, 2022	15.09	15.11	14.98	14.99
2748	AMEX	ASEA	Thu, Jan 20, 2022	15.09	15.19	15.02	15.02
2747	AMEX	ASEA	Wed, Jan 19, 2022	15.00	15.04	14.97	14.97
2746	AMEX	ASEA	Tue, Jan 18, 2022	14.99	15.14	14.91	14.92
2745	AMEX	ASEA	Fri, Jan 14, 2022	15.10	15.15	15.08	15.14
2744	AMEX	ASEA	Thu, Jan 13, 2022	14.96	15.10	14.96	15.00
2743	AMEX	ASEA	Wed, Jan 12, 2022	14.99	15.11	14.99	15.10
2742	AMEX	ASEA	Tue, Jan 11, 2022	14.76	14.96	14.76	14.96
2741	AMEX	ASEA	Mon, Jan 10, 2022	14.74	14.80	14.70	14.74
2740	AMEX	ASEA	Fri, Jan 7, 2022	14.59	14.79	14.59	14.67
2739	AMEX	ASEA	Thu, Jan 6, 2022	14.41	14.57	14.41	14.55
2738	AMEX	ASEA	Wed, Jan 5, 2022	14.68	14.68	14.55	14.55
2737	AMEX	ASEA	Tue, Jan 4, 2022	14.55	14.67	14.55	14.59
2736	AMEX	ASEA	Mon, Jan 3, 2022	14.62	14.62	14.49	14.58
2735	AMEX	ASEA	Fri, Dec 31, 2021	14.65	14.66	14.53	14.53
2734	AMEX	ASEA	Thu, Dec 30, 2021	14.50	14.85	14.50	14.57
2733	AMEX	ASEA	Wed, Dec 29, 2021	15.00	15.00	14.96	14.56
2732	AMEX	ASEA	Tue, Dec 28, 2021	14.92	14.97	14.91	14.92
2731	AMEX	ASEA	Mon, Dec 27, 2021	14.87	14.90	14.85	14.90
2730	AMEX	ASEA	Thu, Dec 23, 2021	14.82	14.83	14.78	14.83
2729	AMEX	ASEA	Wed, Dec 22, 2021	14.65	14.76	14.65	14.76
2728	AMEX	ASEA	Tue, Dec 21, 2021	14.72	14.72	14.67	14.70
2727	AMEX	ASEA	Mon, Dec 20, 2021	14.70	14.70	14.54	14.61
2726	AMEX	ASEA	Fri, Dec 17, 2021	14.66	14.82	14.66	14.73
2725	AMEX	ASEA	Thu, Dec 16, 2021	14.84	14.84	14.72	14.77
2724	AMEX	ASEA	Wed, Dec 15, 2021	14.65	14.65	14.63	14.65
2723	AMEX	ASEA	Tue, Dec 14, 2021	14.65	14.74	14.63	14.68
2722	AMEX	ASEA	Mon, Dec 13, 2021	14.71	14.71	14.57	14.58
2721	AMEX	ASEA	Fri, Dec 10, 2021	14.81	14.82	14.70	14.75
2720	AMEX	ASEA	Thu, Dec 9, 2021	14.76	14.78	14.71	14.73
2719	AMEX	ASEA	Wed, Dec 8, 2021	14.64	14.84	14.64	14.76
2718	AMEX	ASEA	Tue, Dec 7, 2021	14.78	14.85	14.74	14.80
2717	AMEX	ASEA	Mon, Dec 6, 2021	14.41	14.67	14.41	14.60
2716	AMEX	ASEA	Fri, Dec 3, 2021	14.48	14.48	14.30	14.40
2715	AMEX	ASEA	Thu, Dec 2, 2021	14.38	14.55	14.38	14.48
2714	AMEX	ASEA	Wed, Dec 1, 2021	14.50	14.53	14.40	14.42
2713	AMEX	ASEA	Tue, Nov 30, 2021	14.51	14.51	14.30	14.34
2712	AMEX	ASEA	Mon, Nov 29, 2021	14.53	14.56	14.44	14.52
2711	AMEX	ASEA	Fri, Nov 26, 2021	14.77	14.77	14.42	14.53
2710	AMEX	ASEA	Wed, Nov 24, 2021	14.91	15.00	14.90	14.93
2709	AMEX	ASEA	Tue, Nov 23, 2021	15.04	15.08	15.00	15.05
2708	AMEX	ASEA	Mon, Nov 22, 2021	15.02	15.12	14.96	15.03
2707	AMEX	ASEA	Fri, Nov 19, 2021	15.13	15.14	15.05	15.05
2706	AMEX	ASEA	Thu, Nov 18, 2021	15.10	15.14	15.00	15.13
2705	AMEX	ASEA	Wed, Nov 17, 2021	15.20	15.20	15.05	15.07
2704	AMEX	ASEA	Tue, Nov 16, 2021	15.20	15.22	15.10	15.17
2703	AMEX	ASEA	Mon, Nov 15, 2021	15.29	15.29	15.20	15.20
2702	AMEX	ASEA	Fri, Nov 12, 2021	15.26	15.26	15.19	15.24
2701	AMEX	ASEA	Thu, Nov 11, 2021	15.17	15.30	15.17	15.24
2700	AMEX	ASEA	Wed, Nov 10, 2021	15.27	15.27	15.15	15.18
2699	AMEX	ASEA	Tue, Nov 9, 2021	15.28	15.36	15.22	15.25
2698	AMEX	ASEA	Mon, Nov 8, 2021	15.40	15.40	15.26	15.34
2697	AMEX	ASEA	Fri, Nov 5, 2021	15.04	15.24	15.04	15.15
2696	AMEX	ASEA	Thu, Nov 4, 2021	15.14	15.15	14.98	14.99
2695	AMEX	ASEA	Wed, Nov 3, 2021	15.24	15.24	15.07	15.17
2694	AMEX	ASEA	Tue, Nov 2, 2021	15.14	15.14	15.08	15.12
2693	AMEX	ASEA	Mon, Nov 1, 2021	15.08	15.14	15.05	15.11
2692	AMEX	ASEA	Fri, Oct 29, 2021	15.17	15.17	15.08	15.11
2691	AMEX	ASEA	Thu, Oct 28, 2021	15.23	15.31	15.16	15.21
2690	AMEX	ASEA	Wed, Oct 27, 2021	15.27	15.27	15.21	15.21
2689	AMEX	ASEA	Tue, Oct 26, 2021	15.39	15.39	15.29	15.32
2688	AMEX	ASEA	Mon, Oct 25, 2021	15.46	15.46	15.31	15.39
2687	AMEX	ASEA	Fri, Oct 22, 2021	15.42	15.44	15.34	15.34
2686	AMEX	ASEA	Thu, Oct 21, 2021	15.44	15.44	15.33	15.34
2685	AMEX	ASEA	Wed, Oct 20, 2021	15.45	15.47	15.37	15.47
2684	AMEX	ASEA	Tue, Oct 19, 2021	15.28	15.45	15.28	15.45
2683	AMEX	ASEA	Mon, Oct 18, 2021	15.37	15.39	15.27	15.33
2682	AMEX	ASEA	Fri, Oct 15, 2021	15.27	15.37	15.27	15.35
2681	AMEX	ASEA	Thu, Oct 14, 2021	15.27	15.34	15.27	15.34
2680	AMEX	ASEA	Wed, Oct 13, 2021	15.08	15.31	15.08	15.29
2679	AMEX	ASEA	Tue, Oct 12, 2021	15.00	15.04	15.00	15.04
2678	AMEX	ASEA	Mon, Oct 11, 2021	14.97	15.00	14.92	14.95
2677	AMEX	ASEA	Fri, Oct 8, 2021	14.95	14.95	14.86	14.88
2676	AMEX	ASEA	Thu, Oct 7, 2021	14.83	14.89	14.80	14.82
2675	AMEX	ASEA	Wed, Oct 6, 2021	14.62	14.78	14.62	14.78
2674	AMEX	ASEA	Tue, Oct 5, 2021	14.57	14.62	14.57	14.59
2673	AMEX	ASEA	Mon, Oct 4, 2021	14.52	14.59	14.40	14.48
2672	AMEX	ASEA	Fri, Oct 1, 2021	14.43	14.50	14.34	14.48
2671	AMEX	ASEA	Thu, Sep 30, 2021	14.43	14.43	14.39	14.41
2670	AMEX	ASEA	Wed, Sep 29, 2021	14.31	14.31	14.29	14.29
2669	AMEX	ASEA	Tue, Sep 28, 2021	14.43	14.43	14.25	14.26
2668	AMEX	ASEA	Mon, Sep 27, 2021	14.35	14.43	14.35	14.41
2667	AMEX	ASEA	Fri, Sep 24, 2021	14.36	14.37	14.33	14.34
2666	AMEX	ASEA	Thu, Sep 23, 2021	14.34	14.46	14.34	14.43
2665	AMEX	ASEA	Wed, Sep 22, 2021	14.30	14.30	14.27	14.29
2664	AMEX	ASEA	Tue, Sep 21, 2021	14.22	14.25	14.16	14.16
2663	AMEX	ASEA	Mon, Sep 20, 2021	14.19	14.21	14.01	14.09
2662	AMEX	ASEA	Fri, Sep 17, 2021	14.20	14.34	14.20	14.30
2661	AMEX	ASEA	Thu, Sep 16, 2021	14.34	14.40	14.31	14.38
2660	AMEX	ASEA	Wed, Sep 15, 2021	14.36	14.41	14.34	14.40
2659	AMEX	ASEA	Tue, Sep 14, 2021	14.48	14.48	14.33	14.34
2658	AMEX	ASEA	Mon, Sep 13, 2021	14.60	14.60	14.50	14.55
2657	AMEX	ASEA	Fri, Sep 10, 2021	14.61	14.62	14.59	14.62
2656	AMEX	ASEA	Thu, Sep 9, 2021	14.50	14.59	14.50	14.56
2655	AMEX	ASEA	Wed, Sep 8, 2021	14.37	14.47	14.33	14.39
2654	AMEX	ASEA	Tue, Sep 7, 2021	14.66	14.66	14.58	14.60
2653	AMEX	ASEA	Fri, Sep 3, 2021	14.67	14.67	14.60	14.64
2652	AMEX	ASEA	Thu, Sep 2, 2021	14.57	14.58	14.55	14.57
2651	AMEX	ASEA	Wed, Sep 1, 2021	14.58	14.61	14.54	14.58
2650	AMEX	ASEA	Tue, Aug 31, 2021	14.66	14.66	14.48	14.54
2649	AMEX	ASEA	Mon, Aug 30, 2021	14.51	14.58	14.51	14.57
2648	AMEX	ASEA	Fri, Aug 27, 2021	14.25	14.46	14.25	14.44
2647	AMEX	ASEA	Thu, Aug 26, 2021	14.20	14.33	14.20	14.26
2646	AMEX	ASEA	Wed, Aug 25, 2021	14.30	14.33	14.30	14.30
2645	AMEX	ASEA	Tue, Aug 24, 2021	14.28	14.29	14.24	14.24
2644	AMEX	ASEA	Mon, Aug 23, 2021	14.11	14.14	14.10	14.11
2643	AMEX	ASEA	Fri, Aug 20, 2021	14.03	14.03	14.02	14.02
2642	AMEX	ASEA	Thu, Aug 19, 2021	13.97	13.97	13.87	13.94
2641	AMEX	ASEA	Wed, Aug 18, 2021	13.98	14.11	13.98	14.03
2640	AMEX	ASEA	Tue, Aug 17, 2021	13.98	13.98	13.91	13.93
2639	AMEX	ASEA	Mon, Aug 16, 2021	13.96	14.03	13.95	14.02
2638	AMEX	ASEA	Fri, Aug 13, 2021	13.95	13.98	13.95	13.98
2637	AMEX	ASEA	Thu, Aug 12, 2021	13.96	13.99	13.95	13.97
2636	AMEX	ASEA	Wed, Aug 11, 2021	14.05	14.05	13.96	14.04
2635	AMEX	ASEA	Tue, Aug 10, 2021	13.92	13.99	13.92	13.98
2634	AMEX	ASEA	Mon, Aug 9, 2021	13.90	13.95	13.90	13.90
2633	AMEX	ASEA	Fri, Aug 6, 2021	14.03	14.03	13.86	13.91
2632	AMEX	ASEA	Thu, Aug 5, 2021	14.01	14.05	13.96	14.00
2631	AMEX	ASEA	Wed, Aug 4, 2021	14.03	14.03	13.96	13.97
2630	AMEX	ASEA	Tue, Aug 3, 2021	13.87	13.97	13.84	13.96
2629	AMEX	ASEA	Mon, Aug 2, 2021	13.85	13.86	13.76	13.77
2628	AMEX	ASEA	Fri, Jul 30, 2021	13.75	13.89	13.75	13.82
2627	AMEX	ASEA	Thu, Jul 29, 2021	13.94	13.96	13.88	13.94
2626	AMEX	ASEA	Wed, Jul 28, 2021	13.84	13.84	13.77	13.84
2625	AMEX	ASEA	Tue, Jul 27, 2021	13.69	13.82	13.69	13.80
2624	AMEX	ASEA	Mon, Jul 26, 2021	13.68	13.79	13.68	13.72
2623	AMEX	ASEA	Fri, Jul 23, 2021	13.91	13.91	13.75	13.79
2622	AMEX	ASEA	Thu, Jul 22, 2021	13.88	13.98	13.88	13.94
2621	AMEX	ASEA	Wed, Jul 21, 2021	13.71	13.85	13.71	13.80
2620	AMEX	ASEA	Tue, Jul 20, 2021	13.70	13.77	13.70	13.74
2619	AMEX	ASEA	Mon, Jul 19, 2021	13.75	13.75	13.64	13.65
2618	AMEX	ASEA	Fri, Jul 16, 2021	14.05	14.05	13.87	13.87
2617	AMEX	ASEA	Thu, Jul 15, 2021	14.02	14.03	13.95	14.01
2616	AMEX	ASEA	Wed, Jul 14, 2021	14.13	14.13	13.98	14.04
2615	AMEX	ASEA	Tue, Jul 13, 2021	14.11	14.15	14.03	14.06
2614	AMEX	ASEA	Mon, Jul 12, 2021	14.04	14.13	14.03	14.08
2613	AMEX	ASEA	Fri, Jul 9, 2021	14.08	14.13	14.01	14.11
2612	AMEX	ASEA	Thu, Jul 8, 2021	14.05	14.05	13.80	13.89
2611	AMEX	ASEA	Wed, Jul 7, 2021	14.29	14.29	14.07	14.14
2610	AMEX	ASEA	Tue, Jul 6, 2021	14.44	14.44	14.29	14.34
2609	AMEX	ASEA	Fri, Jul 2, 2021	14.36	14.36	14.29	14.36
2608	AMEX	ASEA	Thu, Jul 1, 2021	14.43	14.43	14.30	14.35
2607	AMEX	ASEA	Wed, Jun 30, 2021	14.37	14.39	14.35	14.36
2606	AMEX	ASEA	Tue, Jun 29, 2021	14.40	14.40	14.25	14.36
2605	AMEX	ASEA	Mon, Jun 28, 2021	14.64	14.64	14.50	14.37
2604	AMEX	ASEA	Fri, Jun 25, 2021	14.64	14.65	14.59	14.65
2603	AMEX	ASEA	Thu, Jun 24, 2021	14.70	14.70	14.59	14.62
2602	AMEX	ASEA	Wed, Jun 23, 2021	14.68	14.70	14.61	14.62
2601	AMEX	ASEA	Tue, Jun 22, 2021	14.74	14.74	14.67	14.73
2600	AMEX	ASEA	Mon, Jun 21, 2021	14.68	14.81	14.65	14.77
2599	AMEX	ASEA	Fri, Jun 18, 2021	14.82	14.82	14.56	14.68
2598	AMEX	ASEA	Thu, Jun 17, 2021	15.02	15.02	14.83	14.86
2597	AMEX	ASEA	Wed, Jun 16, 2021	15.08	15.15	15.00	15.00
2596	AMEX	ASEA	Tue, Jun 15, 2021	15.19	15.22	15.11	15.18
2595	AMEX	ASEA	Mon, Jun 14, 2021	15.20	15.28	15.17	15.23
2594	AMEX	ASEA	Fri, Jun 11, 2021	15.26	15.26	15.15	15.20
2593	AMEX	ASEA	Thu, Jun 10, 2021	15.18	15.28	15.18	15.25
2592	AMEX	ASEA	Wed, Jun 9, 2021	15.18	15.19	15.12	15.19
2591	AMEX	ASEA	Tue, Jun 8, 2021	15.16	15.16	15.08	15.11
2590	AMEX	ASEA	Mon, Jun 7, 2021	15.20	15.20	15.11	15.16
2589	AMEX	ASEA	Fri, Jun 4, 2021	15.10	15.22	15.08	15.16
2588	AMEX	ASEA	Thu, Jun 3, 2021	15.14	15.14	15.07	15.11
2587	AMEX	ASEA	Wed, Jun 2, 2021	15.13	15.20	15.13	15.18
2586	AMEX	ASEA	Tue, Jun 1, 2021	15.06	15.19	15.06	15.17
2585	AMEX	ASEA	Fri, May 28, 2021	14.99	15.00	14.96	15.00
2584	AMEX	ASEA	Thu, May 27, 2021	14.89	14.94	14.88	14.90
2583	AMEX	ASEA	Wed, May 26, 2021	14.87	14.87	14.72	14.79
2582	AMEX	ASEA	Tue, May 25, 2021	14.73	14.73	14.62	14.73
2581	AMEX	ASEA	Mon, May 24, 2021	14.60	14.62	14.56	14.59
2580	AMEX	ASEA	Fri, May 21, 2021	14.66	14.66	14.46	14.49
2579	AMEX	ASEA	Thu, May 20, 2021	14.57	14.65	14.57	14.62
2578	AMEX	ASEA	Wed, May 19, 2021	14.50	14.61	14.50	14.60
2577	AMEX	ASEA	Tue, May 18, 2021	14.69	14.76	14.69	14.71
2576	AMEX	ASEA	Mon, May 17, 2021	14.60	14.63	14.58	14.61
2575	AMEX	ASEA	Fri, May 14, 2021	14.65	14.69	14.61	14.67
2574	AMEX	ASEA	Thu, May 13, 2021	14.59	14.59	14.51	14.58
2573	AMEX	ASEA	Wed, May 12, 2021	14.78	14.78	14.55	14.55
2572	AMEX	ASEA	Tue, May 11, 2021	14.90	14.90	14.82	14.86
2571	AMEX	ASEA	Mon, May 10, 2021	15.00	15.02	14.83	14.91
2570	AMEX	ASEA	Fri, May 7, 2021	14.90	15.11	14.90	15.07
2569	AMEX	ASEA	Thu, May 6, 2021	14.83	14.86	14.75	14.85
2568	AMEX	ASEA	Wed, May 5, 2021	14.74	14.79	14.67	14.76
2567	AMEX	ASEA	Tue, May 4, 2021	14.79	14.79	14.64	14.74
2566	AMEX	ASEA	Mon, May 3, 2021	14.82	14.87	14.82	14.83
2565	AMEX	ASEA	Fri, Apr 30, 2021	14.96	14.96	14.86	14.89
2564	AMEX	ASEA	Thu, Apr 29, 2021	15.11	15.11	14.91	14.98
2563	AMEX	ASEA	Wed, Apr 28, 2021	14.83	15.07	14.83	15.01
2562	AMEX	ASEA	Tue, Apr 27, 2021	14.84	14.92	14.82	14.83
2561	AMEX	ASEA	Mon, Apr 26, 2021	14.93	14.94	14.86	14.93
2560	AMEX	ASEA	Fri, Apr 23, 2021	14.91	14.92	14.81	14.87
2559	AMEX	ASEA	Thu, Apr 22, 2021	14.86	14.87	14.72	14.77
2558	AMEX	ASEA	Wed, Apr 21, 2021	14.67	14.90	14.67	14.85
2557	AMEX	ASEA	Tue, Apr 20, 2021	14.89	14.89	14.78	14.82
2556	AMEX	ASEA	Mon, Apr 19, 2021	14.81	14.95	14.81	14.88
2555	AMEX	ASEA	Fri, Apr 16, 2021	14.88	14.95	14.85	14.91
2554	AMEX	ASEA	Thu, Apr 15, 2021	14.86	14.94	14.86	14.92
2553	AMEX	ASEA	Wed, Apr 14, 2021	14.74	14.82	14.74	14.78
2552	AMEX	ASEA	Tue, Apr 13, 2021	14.66	14.73	14.64	14.66
2551	AMEX	ASEA	Mon, Apr 12, 2021	14.64	14.69	14.64	14.66
2550	AMEX	ASEA	Fri, Apr 9, 2021	14.75	14.75	14.73	14.75
2549	AMEX	ASEA	Thu, Apr 8, 2021	14.76	14.78	14.73	14.75
2548	AMEX	ASEA	Wed, Apr 7, 2021	14.79	14.79	14.70	14.73
2547	AMEX	ASEA	Tue, Apr 6, 2021	14.86	14.89	14.77	14.87
2546	AMEX	ASEA	Mon, Apr 5, 2021	14.77	14.85	14.67	14.80
2545	AMEX	ASEA	Thu, Apr 1, 2021	14.77	14.88	14.77	14.78
2544	AMEX	ASEA	Wed, Mar 31, 2021	14.83	14.83	14.73	14.75
2543	AMEX	ASEA	Tue, Mar 30, 2021	14.89	14.91	14.84	14.85
2542	AMEX	ASEA	Mon, Mar 29, 2021	15.01	15.01	14.92	14.97
2541	AMEX	ASEA	Fri, Mar 26, 2021	14.79	15.02	14.79	15.02
2540	AMEX	ASEA	Thu, Mar 25, 2021	14.58	14.79	14.58	14.79
2539	AMEX	ASEA	Wed, Mar 24, 2021	14.65	14.75	14.65	14.73
2538	AMEX	ASEA	Tue, Mar 23, 2021	14.75	14.77	14.67	14.67
2537	AMEX	ASEA	Mon, Mar 22, 2021	14.86	14.95	14.84	14.91
2536	AMEX	ASEA	Fri, Mar 19, 2021	14.86	15.00	14.83	15.00
2535	AMEX	ASEA	Thu, Mar 18, 2021	14.99	14.99	14.86	14.86
2534	AMEX	ASEA	Wed, Mar 17, 2021	14.82	15.01	14.73	14.97
2533	AMEX	ASEA	Tue, Mar 16, 2021	14.99	14.99	14.79	14.86
2532	AMEX	ASEA	Mon, Mar 15, 2021	14.96	14.96	14.84	14.94
2531	AMEX	ASEA	Fri, Mar 12, 2021	15.00	15.00	14.84	14.93
2530	AMEX	ASEA	Thu, Mar 11, 2021	15.10	15.14	15.09	15.11
2529	AMEX	ASEA	Wed, Mar 10, 2021	14.95	14.99	14.89	14.98
2528	AMEX	ASEA	Tue, Mar 9, 2021	14.89	15.07	14.89	14.95
2527	AMEX	ASEA	Mon, Mar 8, 2021	14.99	14.99	14.79	14.87
2526	AMEX	ASEA	Fri, Mar 5, 2021	14.85	15.00	14.73	14.92
2525	AMEX	ASEA	Thu, Mar 4, 2021	14.83	14.95	14.65	14.70
2524	AMEX	ASEA	Wed, Mar 3, 2021	14.75	14.82	14.75	14.76
2523	AMEX	ASEA	Tue, Mar 2, 2021	14.75	14.83	14.71	14.73
2522	AMEX	ASEA	Mon, Mar 1, 2021	14.67	14.86	14.67	14.84
2521	AMEX	ASEA	Fri, Feb 26, 2021	14.45	14.51	14.31	14.45
2520	AMEX	ASEA	Thu, Feb 25, 2021	14.72	14.72	14.33	14.37
2519	AMEX	ASEA	Wed, Feb 24, 2021	14.47	14.69	14.45	14.69
2518	AMEX	ASEA	Tue, Feb 23, 2021	14.41	14.55	14.37	14.54
2517	AMEX	ASEA	Mon, Feb 22, 2021	14.35	14.48	14.30	14.41
2516	AMEX	ASEA	Fri, Feb 19, 2021	14.53	14.55	14.46	14.46
2515	AMEX	ASEA	Thu, Feb 18, 2021	14.55	14.55	14.40	14.50
2514	AMEX	ASEA	Wed, Feb 17, 2021	14.51	14.66	14.51	14.56
2513	AMEX	ASEA	Tue, Feb 16, 2021	14.82	14.86	14.62	14.62
2512	AMEX	ASEA	Fri, Feb 12, 2021	14.65	14.77	14.59	14.75
2511	AMEX	ASEA	Thu, Feb 11, 2021	14.62	14.76	14.62	14.66
2510	AMEX	ASEA	Wed, Feb 10, 2021	14.67	14.80	14.58	14.70
2509	AMEX	ASEA	Tue, Feb 9, 2021	14.66	14.71	14.59	14.67
2508	AMEX	ASEA	Mon, Feb 8, 2021	14.45	14.66	14.45	14.60
2507	AMEX	ASEA	Fri, Feb 5, 2021	14.45	14.49	14.36	14.45
2506	AMEX	ASEA	Thu, Feb 4, 2021	14.39	14.39	14.17	14.25
2505	AMEX	ASEA	Wed, Feb 3, 2021	14.45	14.45	14.29	14.34
2504	AMEX	ASEA	Tue, Feb 2, 2021	14.27	14.37	14.23	14.33
2503	AMEX	ASEA	Mon, Feb 1, 2021	14.11	14.36	14.11	14.27
2502	AMEX	ASEA	Fri, Jan 29, 2021	14.37	14.37	14.00	14.06
2501	AMEX	ASEA	Thu, Jan 28, 2021	14.56	14.60	14.39	14.44
2500	AMEX	ASEA	Wed, Jan 27, 2021	14.51	14.51	14.38	14.40
2499	AMEX	ASEA	Tue, Jan 26, 2021	14.65	14.70	14.54	14.62
2498	AMEX	ASEA	Mon, Jan 25, 2021	14.85	14.85	14.53	14.70
2497	AMEX	ASEA	Fri, Jan 22, 2021	14.94	14.94	14.83	14.83
2496	AMEX	ASEA	Thu, Jan 21, 2021	15.02	15.12	14.99	14.99
2495	AMEX	ASEA	Wed, Jan 20, 2021	15.03	15.06	14.92	15.06
2494	AMEX	ASEA	Tue, Jan 19, 2021	15.01	15.01	14.86	14.87
2493	AMEX	ASEA	Fri, Jan 15, 2021	15.09	15.17	14.90	14.98
2492	AMEX	ASEA	Thu, Jan 14, 2021	15.17	15.30	15.17	15.17
2491	AMEX	ASEA	Wed, Jan 13, 2021	15.15	15.18	15.06	15.15
2490	AMEX	ASEA	Tue, Jan 12, 2021	15.02	15.07	14.93	15.04
2489	AMEX	ASEA	Mon, Jan 11, 2021	15.00	15.04	14.88	14.98
2488	AMEX	ASEA	Fri, Jan 8, 2021	15.16	15.20	15.06	15.18
2487	AMEX	ASEA	Thu, Jan 7, 2021	14.80	14.91	14.65	14.80
2486	AMEX	ASEA	Wed, Jan 6, 2021	14.72	14.77	14.60	14.76
2485	AMEX	ASEA	Tue, Jan 5, 2021	14.64	14.78	14.62	14.76
2484	AMEX	ASEA	Mon, Jan 4, 2021	14.69	14.73	14.50	14.63
2483	AMEX	ASEA	Thu, Dec 31, 2020	14.52	14.55	14.40	14.47
2482	AMEX	ASEA	Wed, Dec 30, 2020	14.66	14.68	14.54	14.55
2481	AMEX	ASEA	Tue, Dec 29, 2020	14.68	14.76	14.55	14.58
2480	AMEX	ASEA	Mon, Dec 28, 2020	14.58	14.68	14.51	14.55
2479	AMEX	ASEA	Thu, Dec 24, 2020	14.50	14.55	14.50	14.55
2478	AMEX	ASEA	Wed, Dec 23, 2020	14.48	14.52	14.40	14.46
2477	AMEX	ASEA	Tue, Dec 22, 2020	14.50	14.51	14.40	14.40
2476	AMEX	ASEA	Mon, Dec 21, 2020	14.48	14.63	14.42	14.47
2475	AMEX	ASEA	Fri, Dec 18, 2020	14.93	14.93	14.79	14.90
2474	AMEX	ASEA	Thu, Dec 17, 2020	15.04	15.08	15.02	15.02
2473	AMEX	ASEA	Wed, Dec 16, 2020	15.01	15.04	15.01	15.01
2472	AMEX	ASEA	Tue, Dec 15, 2020	14.87	14.98	14.86	14.93
2471	AMEX	ASEA	Mon, Dec 14, 2020	14.83	14.98	14.72	14.72
2470	AMEX	ASEA	Fri, Dec 11, 2020	14.77	14.86	14.70	14.80
2469	AMEX	ASEA	Thu, Dec 10, 2020	14.64	14.80	14.64	14.77
2468	AMEX	ASEA	Wed, Dec 9, 2020	14.70	14.70	14.52	14.60
2467	AMEX	ASEA	Tue, Dec 8, 2020	14.60	14.60	14.53	14.60
2466	AMEX	ASEA	Mon, Dec 7, 2020	14.65	14.65	14.52	14.59
2465	AMEX	ASEA	Fri, Dec 4, 2020	14.59	14.60	14.53	14.53
2464	AMEX	ASEA	Thu, Dec 3, 2020	14.69	14.69	14.51	14.51
2463	AMEX	ASEA	Wed, Dec 2, 2020	14.40	14.40	14.32	14.34
2462	AMEX	ASEA	Tue, Dec 1, 2020	14.27	14.34	14.15	14.28
2461	AMEX	ASEA	Mon, Nov 30, 2020	14.23	14.23	13.98	13.99
2460	AMEX	ASEA	Fri, Nov 27, 2020	14.54	14.57	14.48	14.50
2459	AMEX	ASEA	Wed, Nov 25, 2020	14.46	14.51	14.41	14.47
2458	AMEX	ASEA	Tue, Nov 24, 2020	14.38	14.46	14.27	14.45
2457	AMEX	ASEA	Mon, Nov 23, 2020	14.20	14.37	14.20	14.24
2456	AMEX	ASEA	Fri, Nov 20, 2020	13.99	14.22	13.99	14.17
2455	AMEX	ASEA	Thu, Nov 19, 2020	13.86	14.02	13.86	13.99
2454	AMEX	ASEA	Wed, Nov 18, 2020	14.17	14.17	14.00	14.00
2453	AMEX	ASEA	Tue, Nov 17, 2020	13.75	14.10	13.75	14.00
2452	AMEX	ASEA	Mon, Nov 16, 2020	13.96	14.01	13.88	13.92
2451	AMEX	ASEA	Fri, Nov 13, 2020	13.79	13.80	13.69	13.74
2450	AMEX	ASEA	Thu, Nov 12, 2020	13.73	13.73	13.60	13.61
2449	AMEX	ASEA	Wed, Nov 11, 2020	13.70	13.79	13.70	13.73
2448	AMEX	ASEA	Tue, Nov 10, 2020	13.46	13.83	13.46	13.78
2447	AMEX	ASEA	Mon, Nov 9, 2020	13.40	13.40	13.09	13.09
2446	AMEX	ASEA	Fri, Nov 6, 2020	12.83	12.83	12.70	12.79
2445	AMEX	ASEA	Thu, Nov 5, 2020	12.59	12.76	12.59	12.69
2444	AMEX	ASEA	Wed, Nov 4, 2020	12.21	12.31	12.16	12.26
2443	AMEX	ASEA	Tue, Nov 3, 2020	11.84	12.08	11.84	12.05
2442	AMEX	ASEA	Mon, Nov 2, 2020	11.89	11.89	11.78	11.82
2441	AMEX	ASEA	Fri, Oct 30, 2020	11.71	11.72	11.63	11.67
2440	AMEX	ASEA	Thu, Oct 29, 2020	11.79	11.79	11.68	11.74
2439	AMEX	ASEA	Wed, Oct 28, 2020	11.84	11.84	11.71	11.73
2438	AMEX	ASEA	Tue, Oct 27, 2020	11.96	12.04	11.95	11.98
2437	AMEX	ASEA	Mon, Oct 26, 2020	12.06	12.06	11.94	11.98
2436	AMEX	ASEA	Fri, Oct 23, 2020	12.00	12.11	12.00	12.11
2435	AMEX	ASEA	Thu, Oct 22, 2020	11.98	12.05	11.98	12.02
2434	AMEX	ASEA	Wed, Oct 21, 2020	12.04	12.10	12.04	12.07
2433	AMEX	ASEA	Tue, Oct 20, 2020	11.94	12.02	11.94	11.95
2432	AMEX	ASEA	Mon, Oct 19, 2020	12.05	12.05	11.92	11.92
2431	AMEX	ASEA	Fri, Oct 16, 2020	12.00	12.00	11.95	11.97
2430	AMEX	ASEA	Thu, Oct 15, 2020	11.93	11.98	11.93	11.98
2429	AMEX	ASEA	Wed, Oct 14, 2020	12.20	12.20	12.09	12.10
2428	AMEX	ASEA	Tue, Oct 13, 2020	12.16	12.17	12.08	12.11
2427	AMEX	ASEA	Mon, Oct 12, 2020	12.14	12.21	12.12	12.17
2426	AMEX	ASEA	Fri, Oct 9, 2020	12.21	12.23	12.18	12.18
2425	AMEX	ASEA	Thu, Oct 8, 2020	12.07	12.11	12.04	12.07
2424	AMEX	ASEA	Wed, Oct 7, 2020	11.98	12.00	11.93	12.00
2423	AMEX	ASEA	Tue, Oct 6, 2020	12.01	12.01	11.96	11.96
2422	AMEX	ASEA	Mon, Oct 5, 2020	11.97	11.97	11.91	11.96
2421	AMEX	ASEA	Fri, Oct 2, 2020	11.80	11.84	11.71	11.80
2420	AMEX	ASEA	Thu, Oct 1, 2020	11.75	11.85	11.75	11.84
2419	AMEX	ASEA	Wed, Sep 30, 2020	11.59	11.74	11.59	11.70
2418	AMEX	ASEA	Tue, Sep 29, 2020	11.76	11.76	11.70	11.73
2417	AMEX	ASEA	Mon, Sep 28, 2020	11.80	11.80	11.71	11.76
2416	AMEX	ASEA	Fri, Sep 25, 2020	11.69	11.69	11.57	11.65
2415	AMEX	ASEA	Thu, Sep 24, 2020	11.40	11.54	11.40	11.53
2414	AMEX	ASEA	Wed, Sep 23, 2020	11.75	11.94	11.55	11.55
2413	AMEX	ASEA	Tue, Sep 22, 2020	11.93	12.05	11.76	11.85
2412	AMEX	ASEA	Mon, Sep 21, 2020	12.00	12.07	11.85	11.99
2411	AMEX	ASEA	Fri, Sep 18, 2020	12.27	12.27	12.05	12.08
2410	AMEX	ASEA	Thu, Sep 17, 2020	12.12	12.26	12.12	12.12
2409	AMEX	ASEA	Wed, Sep 16, 2020	12.28	12.28	12.19	12.19
2408	AMEX	ASEA	Tue, Sep 15, 2020	12.30	12.30	12.18	12.27
2407	AMEX	ASEA	Mon, Sep 14, 2020	12.08	12.18	12.07	12.18
2406	AMEX	ASEA	Fri, Sep 11, 2020	12.00	12.10	11.85	11.92
2405	AMEX	ASEA	Thu, Sep 10, 2020	12.20	12.20	11.97	11.97
2404	AMEX	ASEA	Wed, Sep 9, 2020	12.34	12.39	12.31	12.31
2403	AMEX	ASEA	Tue, Sep 8, 2020	12.32	12.32	12.24	12.24
2402	AMEX	ASEA	Fri, Sep 4, 2020	12.18	12.26	12.18	12.26
2401	AMEX	ASEA	Thu, Sep 3, 2020	12.40	12.40	12.10	12.15
2400	AMEX	ASEA	Wed, Sep 2, 2020	12.42	12.42	12.42	12.42
2399	AMEX	ASEA	Tue, Sep 1, 2020	12.45	12.55	12.41	12.45
2398	AMEX	ASEA	Mon, Aug 31, 2020	12.45	12.45	12.29	12.45
2397	AMEX	ASEA	Fri, Aug 28, 2020	12.58	12.58	12.53	12.53
2396	AMEX	ASEA	Thu, Aug 27, 2020	12.56	12.60	12.45	12.45
2395	AMEX	ASEA	Wed, Aug 26, 2020	12.56	12.56	12.47	12.56
2394	AMEX	ASEA	Tue, Aug 25, 2020	12.46	12.61	12.43	12.61
2393	AMEX	ASEA	Mon, Aug 24, 2020	12.67	12.72	12.40	12.47
2392	AMEX	ASEA	Fri, Aug 21, 2020	12.52	12.52	12.29	12.47
2391	AMEX	ASEA	Thu, Aug 20, 2020	12.44	12.52	12.44	12.52
2390	AMEX	ASEA	Wed, Aug 19, 2020	12.78	12.78	12.46	12.50
2389	AMEX	ASEA	Tue, Aug 18, 2020	12.76	12.85	12.64	12.64
2388	AMEX	ASEA	Mon, Aug 17, 2020	12.77	12.87	12.75	12.81
2387	AMEX	ASEA	Fri, Aug 14, 2020	12.75	12.75	12.65	12.69
2386	AMEX	ASEA	Thu, Aug 13, 2020	12.77	12.79	12.73	12.75
2385	AMEX	ASEA	Wed, Aug 12, 2020	12.62	12.77	12.62	12.67
2384	AMEX	ASEA	Tue, Aug 11, 2020	12.52	12.59	12.34	12.40
2383	AMEX	ASEA	Mon, Aug 10, 2020	12.48	12.54	12.39	12.39
2382	AMEX	ASEA	Fri, Aug 7, 2020	12.38	12.40	12.20	12.39
2381	AMEX	ASEA	Thu, Aug 6, 2020	12.43	12.47	12.29	12.44
2380	AMEX	ASEA	Wed, Aug 5, 2020	12.21	12.41	12.21	12.32
2379	AMEX	ASEA	Tue, Aug 4, 2020	12.13	12.24	12.13	12.20
2378	AMEX	ASEA	Mon, Aug 3, 2020	12.06	12.26	12.03	12.03
2377	AMEX	ASEA	Fri, Jul 31, 2020	12.18	12.21	12.00	12.12
2376	AMEX	ASEA	Thu, Jul 30, 2020	12.18	12.32	12.18	12.28
2375	AMEX	ASEA	Wed, Jul 29, 2020	12.43	12.50	12.43	12.49
2374	AMEX	ASEA	Tue, Jul 28, 2020	12.43	12.44	12.40	12.40
2373	AMEX	ASEA	Mon, Jul 27, 2020	12.44	12.63	12.44	12.57
2372	AMEX	ASEA	Fri, Jul 24, 2020	12.51	12.51	12.40	12.44
2371	AMEX	ASEA	Thu, Jul 23, 2020	12.60	12.61	12.41	12.41
2370	AMEX	ASEA	Wed, Jul 22, 2020	12.64	12.64	12.45	12.50
2369	AMEX	ASEA	Tue, Jul 21, 2020	12.42	12.59	12.42	12.57
2368	AMEX	ASEA	Mon, Jul 20, 2020	12.51	12.52	12.51	12.52
2367	AMEX	ASEA	Fri, Jul 17, 2020	12.46	12.62	12.44	12.53
2366	AMEX	ASEA	Thu, Jul 16, 2020	12.60	12.74	12.60	12.67
2365	AMEX	ASEA	Wed, Jul 15, 2020	12.75	12.75	12.57	12.67
2364	AMEX	ASEA	Tue, Jul 14, 2020	12.41	12.64	12.41	12.64
2363	AMEX	ASEA	Mon, Jul 13, 2020	12.60	12.67	12.52	12.52
2362	AMEX	ASEA	Fri, Jul 10, 2020	12.73	12.73	12.63	12.63
2361	AMEX	ASEA	Thu, Jul 9, 2020	12.64	12.80	12.50	12.63
2360	AMEX	ASEA	Wed, Jul 8, 2020	12.82	12.91	12.78	12.83
2359	AMEX	ASEA	Tue, Jul 7, 2020	12.80	12.82	12.65	12.65
2358	AMEX	ASEA	Mon, Jul 6, 2020	12.75	12.98	12.75	12.90
2357	AMEX	ASEA	Thu, Jul 2, 2020	12.64	12.78	12.57	12.66
2356	AMEX	ASEA	Wed, Jul 1, 2020	12.41	12.50	12.34	12.39
2355	AMEX	ASEA	Tue, Jun 30, 2020	12.34	12.34	12.34	12.34
2354	AMEX	ASEA	Mon, Jun 29, 2020	12.25	12.34	12.25	12.34
2353	AMEX	ASEA	Fri, Jun 26, 2020	12.50	12.51	12.45	12.27
2352	AMEX	ASEA	Thu, Jun 25, 2020	12.47	12.66	12.47	12.66
2351	AMEX	ASEA	Wed, Jun 24, 2020	12.61	12.61	12.56	12.56
2350	AMEX	ASEA	Tue, Jun 23, 2020	12.76	12.80	12.72	12.77
2349	AMEX	ASEA	Mon, Jun 22, 2020	12.76	12.77	12.76	12.77
2348	AMEX	ASEA	Fri, Jun 19, 2020	12.83	12.84	12.66	12.66
2347	AMEX	ASEA	Thu, Jun 18, 2020	12.90	12.94	12.78	12.78
2346	AMEX	ASEA	Wed, Jun 17, 2020	12.99	12.99	12.87	12.90
2345	AMEX	ASEA	Tue, Jun 16, 2020	13.15	13.15	12.83	12.83
2344	AMEX	ASEA	Mon, Jun 15, 2020	12.66	12.74	12.66	12.74
2343	AMEX	ASEA	Fri, Jun 12, 2020	12.85	12.93	12.69	12.91
2342	AMEX	ASEA	Thu, Jun 11, 2020	13.11	13.11	12.61	12.62
2341	AMEX	ASEA	Wed, Jun 10, 2020	13.42	13.54	13.23	13.50
2340	AMEX	ASEA	Tue, Jun 9, 2020	13.35	13.54	13.35	13.49
2339	AMEX	ASEA	Mon, Jun 8, 2020	13.66	13.73	13.46	13.65
2338	AMEX	ASEA	Fri, Jun 5, 2020	13.58	13.59	13.46	13.53
2337	AMEX	ASEA	Thu, Jun 4, 2020	13.20	13.22	13.18	13.18
2336	AMEX	ASEA	Wed, Jun 3, 2020	12.99	13.62	12.99	13.35
2335	AMEX	ASEA	Tue, Jun 2, 2020	12.55	12.66	12.55	12.66
2334	AMEX	ASEA	Mon, Jun 1, 2020	12.08	12.33	12.08	12.30
2333	AMEX	ASEA	Fri, May 29, 2020	11.88	12.09	11.80	12.04
2332	AMEX	ASEA	Thu, May 28, 2020	11.82	11.96	11.75	11.85
2331	AMEX	ASEA	Wed, May 27, 2020	11.88	11.88	11.70	11.79
2330	AMEX	ASEA	Tue, May 26, 2020	11.97	11.97	11.81	11.85
2329	AMEX	ASEA	Fri, May 22, 2020	11.67	11.67	11.52	11.52
2328	AMEX	ASEA	Thu, May 21, 2020	11.91	11.91	11.74	11.82
2327	AMEX	ASEA	Wed, May 20, 2020	11.85	11.87	11.84	11.87
2326	AMEX	ASEA	Tue, May 19, 2020	11.78	11.91	11.72	11.87
2325	AMEX	ASEA	Mon, May 18, 2020	11.55	11.80	11.55	11.68
2324	AMEX	ASEA	Fri, May 15, 2020	11.39	11.42	11.36	11.36
2323	AMEX	ASEA	Thu, May 14, 2020	11.44	11.63	11.44	11.63
2322	AMEX	ASEA	Wed, May 13, 2020	11.71	11.82	11.54	11.65
2321	AMEX	ASEA	Tue, May 12, 2020	11.75	11.93	11.71	11.71
2320	AMEX	ASEA	Mon, May 11, 2020	11.90	11.90	11.77	11.81
2319	AMEX	ASEA	Fri, May 8, 2020	11.83	11.83	11.79	11.80
2318	AMEX	ASEA	Thu, May 7, 2020	11.59	11.66	11.58	11.66
2317	AMEX	ASEA	Wed, May 6, 2020	11.64	11.64	11.58	11.58
2316	AMEX	ASEA	Tue, May 5, 2020	11.76	11.82	11.71	11.72
2315	AMEX	ASEA	Mon, May 4, 2020	11.39	11.54	11.39	11.54
2314	AMEX	ASEA	Fri, May 1, 2020	11.55	11.56	11.16	11.36
2313	AMEX	ASEA	Thu, Apr 30, 2020	11.89	11.97	11.63	11.73
2312	AMEX	ASEA	Wed, Apr 29, 2020	11.72	11.73	11.66	11.72
2311	AMEX	ASEA	Tue, Apr 28, 2020	11.63	11.63	11.51	11.51
2310	AMEX	ASEA	Mon, Apr 27, 2020	11.42	11.51	11.42	11.47
2309	AMEX	ASEA	Fri, Apr 24, 2020	11.28	11.32	11.28	11.32
2308	AMEX	ASEA	Thu, Apr 23, 2020	11.59	11.63	11.38	11.41
2307	AMEX	ASEA	Wed, Apr 22, 2020	11.36	11.44	11.36	11.44
2306	AMEX	ASEA	Tue, Apr 21, 2020	11.31	11.31	11.26	11.26
2305	AMEX	ASEA	Mon, Apr 20, 2020	11.60	11.74	11.53	11.64
2304	AMEX	ASEA	Fri, Apr 17, 2020	11.63	11.68	11.57	11.68
2303	AMEX	ASEA	Thu, Apr 16, 2020	11.40	11.50	11.30	11.30
2302	AMEX	ASEA	Wed, Apr 15, 2020	11.66	11.66	11.40	11.51
2301	AMEX	ASEA	Tue, Apr 14, 2020	11.72	11.99	11.59	11.78
2300	AMEX	ASEA	Mon, Apr 13, 2020	11.64	11.66	11.40	11.53
2299	AMEX	ASEA	Thu, Apr 9, 2020	11.68	11.71	11.40	11.53
2298	AMEX	ASEA	Wed, Apr 8, 2020	11.43	11.44	11.40	11.40
2297	AMEX	ASEA	Tue, Apr 7, 2020	11.57	11.72	11.43	11.44
2296	AMEX	ASEA	Mon, Apr 6, 2020	11.23	11.34	11.23	11.34
2295	AMEX	ASEA	Fri, Apr 3, 2020	10.76	10.80	10.53	10.69
2294	AMEX	ASEA	Thu, Apr 2, 2020	10.66	11.07	10.66	10.94
2293	AMEX	ASEA	Wed, Apr 1, 2020	10.71	10.74	10.50	10.51
2292	AMEX	ASEA	Tue, Mar 31, 2020	10.97	11.15	10.85	11.03
2291	AMEX	ASEA	Mon, Mar 30, 2020	10.86	10.87	10.86	10.86
2290	AMEX	ASEA	Fri, Mar 27, 2020	10.69	11.02	10.69	10.99
2289	AMEX	ASEA	Thu, Mar 26, 2020	10.95	11.47	10.95	11.39
2288	AMEX	ASEA	Wed, Mar 25, 2020	10.56	10.76	10.45	10.60
2287	AMEX	ASEA	Tue, Mar 24, 2020	10.35	10.39	10.01	10.39
2286	AMEX	ASEA	Mon, Mar 23, 2020	9.68	9.82	9.43	9.67
2285	AMEX	ASEA	Fri, Mar 20, 2020	10.43	10.48	9.79	9.79
2284	AMEX	ASEA	Thu, Mar 19, 2020	10.12	10.12	9.41	9.71
2283	AMEX	ASEA	Wed, Mar 18, 2020	10.34	11.01	10.00	10.50
2282	AMEX	ASEA	Tue, Mar 17, 2020	10.58	10.94	10.42	10.94
2281	AMEX	ASEA	Mon, Mar 16, 2020	10.86	11.25	10.40	10.40
2280	AMEX	ASEA	Fri, Mar 13, 2020	12.32	12.32	11.50	11.56
2279	AMEX	ASEA	Thu, Mar 12, 2020	11.50	11.97	11.02	11.08
2278	AMEX	ASEA	Wed, Mar 11, 2020	12.66	12.91	12.43	12.53
2277	AMEX	ASEA	Tue, Mar 10, 2020	13.13	13.13	12.87	13.00
2276	AMEX	ASEA	Mon, Mar 9, 2020	12.34	12.80	12.16	12.58
2275	AMEX	ASEA	Fri, Mar 6, 2020	13.88	13.88	13.61	13.65
2274	AMEX	ASEA	Thu, Mar 5, 2020	14.21	14.23	13.90	13.93
2273	AMEX	ASEA	Wed, Mar 4, 2020	14.31	14.31	14.08	14.17
2272	AMEX	ASEA	Tue, Mar 3, 2020	14.00	14.15	14.00	14.15
2271	AMEX	ASEA	Mon, Mar 2, 2020	13.91	13.98	13.73	13.98
2270	AMEX	ASEA	Fri, Feb 28, 2020	13.60	13.94	13.51	13.92
2269	AMEX	ASEA	Thu, Feb 27, 2020	14.08	14.18	14.05	14.11
2268	AMEX	ASEA	Wed, Feb 26, 2020	14.26	14.35	14.21	14.21
2267	AMEX	ASEA	Tue, Feb 25, 2020	14.66	14.66	14.29	14.31
2266	AMEX	ASEA	Mon, Feb 24, 2020	14.44	14.57	14.26	14.39
2265	AMEX	ASEA	Fri, Feb 21, 2020	14.88	14.92	14.86	14.88
2264	AMEX	ASEA	Thu, Feb 20, 2020	15.05	15.05	14.95	14.95
2263	AMEX	ASEA	Wed, Feb 19, 2020	15.03	15.18	15.03	15.18
2262	AMEX	ASEA	Tue, Feb 18, 2020	15.02	15.16	15.00	15.05
2261	AMEX	ASEA	Fri, Feb 14, 2020	15.21	15.25	15.07	15.14
2260	AMEX	ASEA	Thu, Feb 13, 2020	15.33	15.37	15.15	15.16
2259	AMEX	ASEA	Wed, Feb 12, 2020	15.28	15.47	15.28	15.34
2258	AMEX	ASEA	Tue, Feb 11, 2020	15.38	15.40	15.22	15.22
2257	AMEX	ASEA	Mon, Feb 10, 2020	15.20	15.30	15.20	15.22
2256	AMEX	ASEA	Fri, Feb 7, 2020	15.09	15.22	15.03	15.15
2255	AMEX	ASEA	Thu, Feb 6, 2020	15.32	15.32	15.17	15.29
2254	AMEX	ASEA	Wed, Feb 5, 2020	15.36	15.41	15.17	15.28
2253	AMEX	ASEA	Tue, Feb 4, 2020	15.17	15.25	15.17	15.25
2252	AMEX	ASEA	Mon, Feb 3, 2020	15.05	15.07	14.94	14.94
2251	AMEX	ASEA	Fri, Jan 31, 2020	15.20	15.20	15.07	15.09
2250	AMEX	ASEA	Thu, Jan 30, 2020	15.29	15.38	15.29	15.38
2249	AMEX	ASEA	Wed, Jan 29, 2020	15.43	15.64	15.43	15.45
2248	AMEX	ASEA	Tue, Jan 28, 2020	15.38	15.50	15.34	15.49
2247	AMEX	ASEA	Mon, Jan 27, 2020	15.35	15.48	15.29	15.39
2246	AMEX	ASEA	Fri, Jan 24, 2020	15.82	15.88	15.82	15.88
2245	AMEX	ASEA	Thu, Jan 23, 2020	15.99	15.99	15.82	15.89
2244	AMEX	ASEA	Wed, Jan 22, 2020	15.95	16.09	15.83	15.97
2243	AMEX	ASEA	Tue, Jan 21, 2020	16.08	16.08	15.83	15.96
2242	AMEX	ASEA	Fri, Jan 17, 2020	16.31	16.34	16.22	16.22
2241	AMEX	ASEA	Thu, Jan 16, 2020	16.03	16.26	16.03	16.11
2240	AMEX	ASEA	Wed, Jan 15, 2020	16.14	16.15	16.03	16.03
2239	AMEX	ASEA	Tue, Jan 14, 2020	16.20	16.29	16.20	16.20
2238	AMEX	ASEA	Mon, Jan 13, 2020	16.20	16.26	16.17	16.26
2237	AMEX	ASEA	Fri, Jan 10, 2020	15.96	16.20	15.96	16.10
2236	AMEX	ASEA	Thu, Jan 9, 2020	16.00	16.00	15.91	15.95
2235	AMEX	ASEA	Wed, Jan 8, 2020	15.89	16.16	15.89	15.94
2234	AMEX	ASEA	Tue, Jan 7, 2020	15.87	15.92	15.87	15.92
2233	AMEX	ASEA	Mon, Jan 6, 2020	16.00	16.06	15.98	15.98
2232	AMEX	ASEA	Fri, Jan 3, 2020	16.23	16.26	15.95	15.99
2231	AMEX	ASEA	Thu, Jan 2, 2020	16.28	16.37	16.22	16.35
2230	AMEX	ASEA	Tue, Dec 31, 2019	16.10	16.12	15.99	16.12
2229	AMEX	ASEA	Mon, Dec 30, 2019	16.11	16.12	16.05	16.05
2228	AMEX	ASEA	Fri, Dec 27, 2019	16.17	16.17	16.17	16.17
2227	AMEX	ASEA	Thu, Dec 26, 2019	16.08	16.20	16.08	16.20
2226	AMEX	ASEA	Tue, Dec 24, 2019	16.15	16.17	16.15	16.17
2225	AMEX	ASEA	Mon, Dec 23, 2019	16.35	16.35	16.10	16.20
2224	AMEX	ASEA	Fri, Dec 20, 2019	16.03	16.15	16.03	16.15
2223	AMEX	ASEA	Thu, Dec 19, 2019	16.22	16.23	16.12	16.12
2222	AMEX	ASEA	Wed, Dec 18, 2019	16.07	16.32	15.93	16.32
2221	AMEX	ASEA	Tue, Dec 17, 2019	15.85	15.89	15.80	15.89
2220	AMEX	ASEA	Mon, Dec 16, 2019	15.86	15.94	15.74	15.94
2219	AMEX	ASEA	Fri, Dec 13, 2019	15.96	15.96	15.86	15.93
2218	AMEX	ASEA	Thu, Dec 12, 2019	15.84	15.89	15.63	15.86
2217	AMEX	ASEA	Wed, Dec 11, 2019	15.77	15.77	15.60	15.73
2216	AMEX	ASEA	Tue, Dec 10, 2019	15.61	15.69	15.54	15.69
2215	AMEX	ASEA	Mon, Dec 9, 2019	15.56	15.63	15.56	15.63
2214	AMEX	ASEA	Fri, Dec 6, 2019	15.59	15.66	15.52	15.66
2213	AMEX	ASEA	Thu, Dec 5, 2019	15.62	15.69	15.55	15.69
2212	AMEX	ASEA	Wed, Dec 4, 2019	15.67	15.76	15.67	15.74
2211	AMEX	ASEA	Tue, Dec 3, 2019	15.56	15.58	15.56	15.58
2210	AMEX	ASEA	Mon, Dec 2, 2019	15.69	15.69	15.65	15.66
2209	AMEX	ASEA	Fri, Nov 29, 2019	15.80	15.80	15.79	15.79
2208	AMEX	ASEA	Wed, Nov 27, 2019	15.86	15.86	15.80	15.84
2207	AMEX	ASEA	Tue, Nov 26, 2019	15.96	15.96	15.84	15.84
2206	AMEX	ASEA	Mon, Nov 25, 2019	15.89	16.02	15.89	15.96
2205	AMEX	ASEA	Fri, Nov 22, 2019	15.94	15.98	15.89	15.90
2204	AMEX	ASEA	Thu, Nov 21, 2019	16.02	16.02	15.96	15.96
2203	AMEX	ASEA	Wed, Nov 20, 2019	16.01	16.04	15.99	16.01
2202	AMEX	ASEA	Tue, Nov 19, 2019	16.12	16.14	16.02	16.02
2201	AMEX	ASEA	Mon, Nov 18, 2019	16.00	16.11	15.99	16.06
2200	AMEX	ASEA	Fri, Nov 15, 2019	16.10	16.10	16.03	16.07
2199	AMEX	ASEA	Thu, Nov 14, 2019	16.14	16.14	16.02	16.05
2198	AMEX	ASEA	Wed, Nov 13, 2019	16.07	16.08	16.00	16.08
2197	AMEX	ASEA	Tue, Nov 12, 2019	16.15	16.28	16.14	16.27
2196	AMEX	ASEA	Mon, Nov 11, 2019	16.23	16.24	16.12	16.12
2195	AMEX	ASEA	Fri, Nov 8, 2019	16.33	16.33	16.20	16.24
2194	AMEX	ASEA	Thu, Nov 7, 2019	16.22	16.33	16.11	16.20
2193	AMEX	ASEA	Wed, Nov 6, 2019	16.20	16.20	16.19	16.19
2192	AMEX	ASEA	Tue, Nov 5, 2019	16.32	16.32	16.21	16.22
2191	AMEX	ASEA	Mon, Nov 4, 2019	16.20	16.27	16.16	16.23
2190	AMEX	ASEA	Fri, Nov 1, 2019	15.99	15.99	15.91	15.97
2189	AMEX	ASEA	Thu, Oct 31, 2019	15.89	15.94	15.84	15.90
2188	AMEX	ASEA	Wed, Oct 30, 2019	15.85	16.02	15.85	15.93
2187	AMEX	ASEA	Tue, Oct 29, 2019	15.80	15.87	15.80	15.86
2186	AMEX	ASEA	Mon, Oct 28, 2019	15.74	15.80	15.74	15.80
2185	AMEX	ASEA	Fri, Oct 25, 2019	15.73	15.80	15.73	15.80
2184	AMEX	ASEA	Thu, Oct 24, 2019	15.73	15.73	15.73	15.73
2183	AMEX	ASEA	Wed, Oct 23, 2019	15.74	15.75	15.74	15.75
2182	AMEX	ASEA	Tue, Oct 22, 2019	15.76	15.79	15.74	15.76
2181	AMEX	ASEA	Mon, Oct 21, 2019	15.81	15.81	15.67	15.77
2180	AMEX	ASEA	Fri, Oct 18, 2019	15.68	15.68	15.68	15.68
2179	AMEX	ASEA	Thu, Oct 17, 2019	15.78	15.81	15.67	15.67
2178	AMEX	ASEA	Wed, Oct 16, 2019	15.60	15.69	15.56	15.69
2177	AMEX	ASEA	Tue, Oct 15, 2019	15.62	15.69	15.61	15.64
2176	AMEX	ASEA	Mon, Oct 14, 2019	15.54	15.76	15.54	15.62
2175	AMEX	ASEA	Fri, Oct 11, 2019	15.69	15.72	15.65	15.70
2174	AMEX	ASEA	Thu, Oct 10, 2019	15.35	15.46	15.35	15.45
2173	AMEX	ASEA	Wed, Oct 9, 2019	15.53	15.71	15.35	15.52
2172	AMEX	ASEA	Tue, Oct 8, 2019	15.58	15.66	15.35	15.39
2171	AMEX	ASEA	Mon, Oct 7, 2019	15.51	15.59	15.48	15.48
2170	AMEX	ASEA	Fri, Oct 4, 2019	15.42	15.44	15.35	15.44
2169	AMEX	ASEA	Thu, Oct 3, 2019	15.42	15.45	15.41	15.45
2168	AMEX	ASEA	Wed, Oct 2, 2019	15.48	15.51	15.41	15.42
2167	AMEX	ASEA	Tue, Oct 1, 2019	15.56	15.56	15.50	15.55
2166	AMEX	ASEA	Mon, Sep 30, 2019	15.53	15.58	15.53	15.58
2165	AMEX	ASEA	Fri, Sep 27, 2019	15.57	15.60	15.53	15.60
2164	AMEX	ASEA	Thu, Sep 26, 2019	15.50	15.63	15.50	15.63
2163	AMEX	ASEA	Wed, Sep 25, 2019	15.80	15.84	15.62	15.62
2162	AMEX	ASEA	Tue, Sep 24, 2019	15.80	15.84	15.75	15.75
2161	AMEX	ASEA	Mon, Sep 23, 2019	15.62	15.86	15.62	15.80
2160	AMEX	ASEA	Fri, Sep 20, 2019	16.05	16.05	15.80	15.90
2159	AMEX	ASEA	Thu, Sep 19, 2019	15.75	15.91	15.75	15.91
2158	AMEX	ASEA	Wed, Sep 18, 2019	16.02	16.04	15.91	15.93
2157	AMEX	ASEA	Tue, Sep 17, 2019	15.79	15.99	15.79	15.99
2156	AMEX	ASEA	Mon, Sep 16, 2019	15.89	16.00	15.89	16.00
2155	AMEX	ASEA	Fri, Sep 13, 2019	16.33	16.34	15.97	16.12
2154	AMEX	ASEA	Thu, Sep 12, 2019	16.26	16.36	16.16	16.16
2153	AMEX	ASEA	Wed, Sep 11, 2019	16.13	16.22	16.09	16.14
2152	AMEX	ASEA	Tue, Sep 10, 2019	15.74	16.11	15.74	15.95
2151	AMEX	ASEA	Mon, Sep 9, 2019	15.68	15.75	15.56	15.75
2150	AMEX	ASEA	Fri, Sep 6, 2019	15.69	15.69	15.69	15.69
2149	AMEX	ASEA	Thu, Sep 5, 2019	15.60	15.71	15.58	15.58
2148	AMEX	ASEA	Wed, Sep 4, 2019	15.51	15.66	15.51	15.63
2147	AMEX	ASEA	Tue, Sep 3, 2019	15.65	15.65	15.50	15.50
2146	AMEX	ASEA	Fri, Aug 30, 2019	15.60	15.72	15.54	15.65
2145	AMEX	ASEA	Thu, Aug 29, 2019	15.56	15.56	15.44	15.56
2144	AMEX	ASEA	Wed, Aug 28, 2019	15.31	15.56	15.30	15.43
2143	AMEX	ASEA	Tue, Aug 27, 2019	15.42	15.48	15.38	15.48
2142	AMEX	ASEA	Mon, Aug 26, 2019	15.34	15.43	15.34	15.43
2141	AMEX	ASEA	Fri, Aug 23, 2019	15.38	15.56	15.32	15.32
2140	AMEX	ASEA	Thu, Aug 22, 2019	15.56	15.56	15.33	15.38
2139	AMEX	ASEA	Wed, Aug 21, 2019	15.85	15.85	15.58	15.72
2138	AMEX	ASEA	Tue, Aug 20, 2019	15.74	15.81	15.59	15.59
2137	AMEX	ASEA	Mon, Aug 19, 2019	15.58	15.89	15.57	15.57
2136	AMEX	ASEA	Fri, Aug 16, 2019	15.51	15.74	15.51	15.60
2135	AMEX	ASEA	Thu, Aug 15, 2019	15.26	15.68	15.26	15.46
2134	AMEX	ASEA	Wed, Aug 14, 2019	15.50	15.58	15.27	15.58
2133	AMEX	ASEA	Tue, Aug 13, 2019	15.75	15.92	15.74	15.92
2132	AMEX	ASEA	Mon, Aug 12, 2019	15.89	15.92	15.37	15.65
2131	AMEX	ASEA	Fri, Aug 9, 2019	16.05	16.05	15.87	15.87
2130	AMEX	ASEA	Thu, Aug 8, 2019	15.88	15.97	15.88	15.97
2129	AMEX	ASEA	Wed, Aug 7, 2019	15.92	16.01	15.79	15.86
2128	AMEX	ASEA	Tue, Aug 6, 2019	15.84	16.11	15.64	15.83
2127	AMEX	ASEA	Mon, Aug 5, 2019	15.75	16.01	15.69	15.72
2126	AMEX	ASEA	Fri, Aug 2, 2019	15.99	16.20	15.99	16.06
2125	AMEX	ASEA	Thu, Aug 1, 2019	16.29	16.38	16.19	16.19
2124	AMEX	ASEA	Wed, Jul 31, 2019	16.74	16.74	16.25	16.43
2123	AMEX	ASEA	Tue, Jul 30, 2019	16.42	16.57	16.35	16.57
2122	AMEX	ASEA	Mon, Jul 29, 2019	16.42	16.69	16.35	16.38
2121	AMEX	ASEA	Fri, Jul 26, 2019	16.55	16.78	16.44	16.71
2120	AMEX	ASEA	Thu, Jul 25, 2019	16.60	16.77	16.50	16.77
2119	AMEX	ASEA	Wed, Jul 24, 2019	16.69	16.81	16.69	16.81
2118	AMEX	ASEA	Tue, Jul 23, 2019	16.80	16.80	16.80	16.80
2117	AMEX	ASEA	Mon, Jul 22, 2019	16.92	16.93	16.65	16.79
2116	AMEX	ASEA	Fri, Jul 19, 2019	16.57	16.97	16.57	16.93
2115	AMEX	ASEA	Thu, Jul 18, 2019	16.70	16.75	16.70	16.75
2114	AMEX	ASEA	Wed, Jul 17, 2019	16.93	16.93	16.79	16.79
2113	AMEX	ASEA	Tue, Jul 16, 2019	16.73	16.73	16.66	16.66
2112	AMEX	ASEA	Mon, Jul 15, 2019	16.77	16.98	16.77	16.98
2111	AMEX	ASEA	Fri, Jul 12, 2019	16.53	16.65	16.52	16.62
2110	AMEX	ASEA	Thu, Jul 11, 2019	16.85	16.85	16.60	16.66
2109	AMEX	ASEA	Wed, Jul 10, 2019	17.00	17.00	16.70	16.71
2108	AMEX	ASEA	Tue, Jul 9, 2019	16.60	16.64	16.59	16.64
2107	AMEX	ASEA	Mon, Jul 8, 2019	16.70	16.92	16.47	16.67
2106	AMEX	ASEA	Fri, Jul 5, 2019	16.45	16.54	16.41	16.54
2105	AMEX	ASEA	Wed, Jul 3, 2019	16.73	16.80	16.66	16.72
2104	AMEX	ASEA	Tue, Jul 2, 2019	16.84	16.98	16.84	16.88
2103	AMEX	ASEA	Mon, Jul 1, 2019	16.98	17.07	16.52	16.77
2102	AMEX	ASEA	Fri, Jun 28, 2019	16.80	16.84	16.75	16.75
2101	AMEX	ASEA	Thu, Jun 27, 2019	16.33	16.57	16.33	16.57
2100	AMEX	ASEA	Wed, Jun 26, 2019	16.50	17.09	16.50	16.55
2099	AMEX	ASEA	Tue, Jun 25, 2019	16.48	16.76	16.40	16.59
2098	AMEX	ASEA	Mon, Jun 24, 2019	16.89	17.02	16.55	16.91
2097	AMEX	ASEA	Fri, Jun 21, 2019	16.64	16.91	16.57	16.73
2096	AMEX	ASEA	Thu, Jun 20, 2019	16.91	17.09	16.79	16.79
2095	AMEX	ASEA	Wed, Jun 19, 2019	16.60	16.60	16.33	16.49
2094	AMEX	ASEA	Tue, Jun 18, 2019	16.30	16.50	16.12	16.32
2093	AMEX	ASEA	Mon, Jun 17, 2019	16.30	16.30	16.05	16.05
2092	AMEX	ASEA	Fri, Jun 14, 2019	16.00	16.14	15.97	16.14
2091	AMEX	ASEA	Thu, Jun 13, 2019	16.17	16.19	15.97	16.07
2090	AMEX	ASEA	Wed, Jun 12, 2019	16.10	16.20	16.10	16.20
2089	AMEX	ASEA	Tue, Jun 11, 2019	16.23	16.30	16.10	16.20
2088	AMEX	ASEA	Mon, Jun 10, 2019	16.20	16.24	16.20	16.24
2087	AMEX	ASEA	Fri, Jun 7, 2019	16.20	16.23	16.20	16.20
2086	AMEX	ASEA	Thu, Jun 6, 2019	16.22	16.22	15.99	16.11
2085	AMEX	ASEA	Wed, Jun 5, 2019	16.17	16.17	15.91	15.94
2084	AMEX	ASEA	Tue, Jun 4, 2019	15.85	15.90	15.64	15.90
2083	AMEX	ASEA	Mon, Jun 3, 2019	15.80	16.10	15.78	15.96
2082	AMEX	ASEA	Fri, May 31, 2019	15.66	15.84	15.66	15.84
2081	AMEX	ASEA	Thu, May 30, 2019	15.70	15.70	15.55	15.55
2080	AMEX	ASEA	Wed, May 29, 2019	15.55	15.66	15.41	15.63
2079	AMEX	ASEA	Tue, May 28, 2019	15.48	15.84	15.48	15.72
2078	AMEX	ASEA	Fri, May 24, 2019	15.77	15.77	15.60	15.60
2077	AMEX	ASEA	Thu, May 23, 2019	15.71	15.78	15.60	15.63
2076	AMEX	ASEA	Wed, May 22, 2019	15.63	15.73	15.45	15.49
2075	AMEX	ASEA	Tue, May 21, 2019	15.66	15.66	15.41	15.48
2074	AMEX	ASEA	Mon, May 20, 2019	15.56	15.59	15.56	15.59
2073	AMEX	ASEA	Fri, May 17, 2019	15.57	15.64	15.47	15.47
2072	AMEX	ASEA	Thu, May 16, 2019	15.71	15.84	15.57	15.64
2071	AMEX	ASEA	Wed, May 15, 2019	15.54	15.80	15.51	15.60
2070	AMEX	ASEA	Tue, May 14, 2019	15.91	16.18	15.84	15.84
2069	AMEX	ASEA	Mon, May 13, 2019	15.75	16.02	15.61	15.61
2068	AMEX	ASEA	Fri, May 10, 2019	15.99	16.20	15.95	16.07
2067	AMEX	ASEA	Thu, May 9, 2019	15.95	15.95	15.87	15.87
2066	AMEX	ASEA	Wed, May 8, 2019	16.14	16.24	16.14	16.14
2065	AMEX	ASEA	Tue, May 7, 2019	16.18	16.42	16.14	16.14
2064	AMEX	ASEA	Mon, May 6, 2019	16.14	16.26	16.03	16.22
2063	AMEX	ASEA	Fri, May 3, 2019	16.31	16.46	16.21	16.45
2062	AMEX	ASEA	Thu, May 2, 2019	16.25	16.38	16.18	16.38
2061	AMEX	ASEA	Wed, May 1, 2019	16.48	16.48	16.27	16.27
2060	AMEX	ASEA	Tue, Apr 30, 2019	16.34	16.37	16.18	16.37
2059	AMEX	ASEA	Mon, Apr 29, 2019	16.25	16.36	16.19	16.36
2058	AMEX	ASEA	Fri, Apr 26, 2019	16.23	16.27	16.15	16.27
2057	AMEX	ASEA	Thu, Apr 25, 2019	15.94	16.20	15.94	16.20
2056	AMEX	ASEA	Wed, Apr 24, 2019	16.35	16.35	16.09	16.21
2055	AMEX	ASEA	Tue, Apr 23, 2019	16.21	16.35	16.21	16.35
2054	AMEX	ASEA	Mon, Apr 22, 2019	16.14	16.30	16.14	16.30
2053	AMEX	ASEA	Thu, Apr 18, 2019	16.36	16.38	16.26	16.38
2052	AMEX	ASEA	Wed, Apr 17, 2019	16.33	16.37	16.32	16.32
2051	AMEX	ASEA	Tue, Apr 16, 2019	16.20	16.27	16.18	16.24
2050	AMEX	ASEA	Mon, Apr 15, 2019	16.22	16.24	16.22	16.24
2049	AMEX	ASEA	Fri, Apr 12, 2019	16.22	16.28	16.22	16.27
2048	AMEX	ASEA	Thu, Apr 11, 2019	16.33	16.33	16.15	16.16
2047	AMEX	ASEA	Wed, Apr 10, 2019	16.30	16.38	16.30	16.33
2046	AMEX	ASEA	Tue, Apr 9, 2019	16.20	16.35	16.20	16.27
2045	AMEX	ASEA	Mon, Apr 8, 2019	16.20	16.23	16.20	16.23
2044	AMEX	ASEA	Fri, Apr 5, 2019	16.25	16.31	16.25	16.29
2043	AMEX	ASEA	Thu, Apr 4, 2019	16.27	16.29	16.16	16.28
2042	AMEX	ASEA	Wed, Apr 3, 2019	16.19	16.20	16.08	16.20
2041	AMEX	ASEA	Tue, Apr 2, 2019	15.93	16.01	15.90	16.01
2040	AMEX	ASEA	Mon, Apr 1, 2019	15.79	16.03	15.70	16.03
2039	AMEX	ASEA	Fri, Mar 29, 2019	15.89	15.89	15.80	15.82
2038	AMEX	ASEA	Thu, Mar 28, 2019	15.72	15.84	15.72	15.73
2037	AMEX	ASEA	Wed, Mar 27, 2019	15.90	15.90	15.62	15.68
2036	AMEX	ASEA	Tue, Mar 26, 2019	15.77	15.87	15.77	15.87
2035	AMEX	ASEA	Mon, Mar 25, 2019	15.83	15.86	15.79	15.86
2034	AMEX	ASEA	Fri, Mar 22, 2019	15.79	15.79	15.65	15.73
2033	AMEX	ASEA	Thu, Mar 21, 2019	15.91	16.07	15.91	16.07
2032	AMEX	ASEA	Wed, Mar 20, 2019	15.88	16.09	15.85	16.09
2031	AMEX	ASEA	Tue, Mar 19, 2019	15.94	15.99	15.92	15.99
2030	AMEX	ASEA	Mon, Mar 18, 2019	15.94	16.03	15.94	16.03
2029	AMEX	ASEA	Fri, Mar 15, 2019	15.84	15.96	15.84	15.96
2028	AMEX	ASEA	Thu, Mar 14, 2019	15.74	15.79	15.68	15.79
2027	AMEX	ASEA	Wed, Mar 13, 2019	15.71	15.81	15.69	15.81
2026	AMEX	ASEA	Tue, Mar 12, 2019	15.82	15.83	15.76	15.83
2025	AMEX	ASEA	Mon, Mar 11, 2019	15.62	15.85	15.62	15.85
2024	AMEX	ASEA	Fri, Mar 8, 2019	15.63	15.64	15.52	15.62
2023	AMEX	ASEA	Thu, Mar 7, 2019	15.82	15.82	15.65	15.77
2022	AMEX	ASEA	Wed, Mar 6, 2019	15.83	15.86	15.83	15.86
2021	AMEX	ASEA	Tue, Mar 5, 2019	15.95	15.99	15.71	15.99
2020	AMEX	ASEA	Mon, Mar 4, 2019	15.92	15.92	15.70	15.91
2019	AMEX	ASEA	Fri, Mar 1, 2019	15.82	15.92	15.82	15.92
2018	AMEX	ASEA	Thu, Feb 28, 2019	16.02	16.02	15.85	15.97
2017	AMEX	ASEA	Wed, Feb 27, 2019	16.11	16.14	16.05	16.12
2016	AMEX	ASEA	Tue, Feb 26, 2019	16.25	16.37	16.19	16.37
2015	AMEX	ASEA	Mon, Feb 25, 2019	16.23	16.45	16.23	16.38
2014	AMEX	ASEA	Fri, Feb 22, 2019	16.20	16.23	16.08	16.23
2013	AMEX	ASEA	Thu, Feb 21, 2019	16.20	16.20	16.05	16.05
2012	AMEX	ASEA	Wed, Feb 20, 2019	16.21	16.28	16.21	16.28
2011	AMEX	ASEA	Tue, Feb 19, 2019	16.02	16.23	16.02	16.23
2010	AMEX	ASEA	Fri, Feb 15, 2019	16.08	16.08	15.96	16.06
2009	AMEX	ASEA	Thu, Feb 14, 2019	15.95	16.08	15.94	16.08
2008	AMEX	ASEA	Wed, Feb 13, 2019	15.90	15.98	15.90	15.96
2007	AMEX	ASEA	Tue, Feb 12, 2019	16.00	16.06	15.89	16.06
2006	AMEX	ASEA	Mon, Feb 11, 2019	15.88	15.94	15.88	15.94
2005	AMEX	ASEA	Fri, Feb 8, 2019	16.00	16.00	15.92	16.00
2004	AMEX	ASEA	Thu, Feb 7, 2019	16.16	16.16	16.03	16.05
2003	AMEX	ASEA	Wed, Feb 6, 2019	16.31	16.31	16.10	16.14
2002	AMEX	ASEA	Tue, Feb 5, 2019	16.18	16.31	16.17	16.31
2001	AMEX	ASEA	Mon, Feb 4, 2019	16.13	16.21	16.07	16.18
2000	AMEX	ASEA	Fri, Feb 1, 2019	16.12	16.18	16.05	16.18
1999	AMEX	ASEA	Thu, Jan 31, 2019	16.05	16.20	16.00	16.18
1998	AMEX	ASEA	Wed, Jan 30, 2019	15.96	16.12	15.81	16.12
1997	AMEX	ASEA	Tue, Jan 29, 2019	15.96	16.05	15.96	15.97
1996	AMEX	ASEA	Mon, Jan 28, 2019	16.06	16.07	15.97	15.97
1995	AMEX	ASEA	Fri, Jan 25, 2019	16.19	16.19	16.09	16.09
1994	AMEX	ASEA	Thu, Jan 24, 2019	15.95	16.05	15.86	16.05
1993	AMEX	ASEA	Wed, Jan 23, 2019	15.97	16.00	15.90	16.00
1992	AMEX	ASEA	Tue, Jan 22, 2019	16.01	16.01	15.73	15.76
1991	AMEX	ASEA	Fri, Jan 18, 2019	15.99	16.24	15.99	16.12
1990	AMEX	ASEA	Thu, Jan 17, 2019	16.04	16.11	15.87	16.04
1989	AMEX	ASEA	Wed, Jan 16, 2019	15.86	16.18	15.86	16.14
1988	AMEX	ASEA	Tue, Jan 15, 2019	15.95	16.00	15.94	15.94
1987	AMEX	ASEA	Mon, Jan 14, 2019	15.90	16.01	15.90	15.94
1986	AMEX	ASEA	Fri, Jan 11, 2019	16.01	16.03	15.96	15.96
1985	AMEX	ASEA	Thu, Jan 10, 2019	15.95	16.17	15.95	16.03
1984	AMEX	ASEA	Wed, Jan 9, 2019	15.94	16.12	15.92	16.01
1983	AMEX	ASEA	Tue, Jan 8, 2019	15.77	15.84	15.70	15.84
1982	AMEX	ASEA	Mon, Jan 7, 2019	15.57	15.83	15.57	15.74
1981	AMEX	ASEA	Fri, Jan 4, 2019	15.48	15.80	15.48	15.67
1980	AMEX	ASEA	Thu, Jan 3, 2019	15.20	15.35	15.08	15.20
1979	AMEX	ASEA	Wed, Jan 2, 2019	15.12	15.47	15.01	15.34
1978	AMEX	ASEA	Mon, Dec 31, 2018	15.14	15.24	15.14	15.24
1977	AMEX	ASEA	Fri, Dec 28, 2018	15.37	15.39	15.25	15.26
1976	AMEX	ASEA	Thu, Dec 27, 2018	15.63	15.63	15.50	15.15
1975	AMEX	ASEA	Wed, Dec 26, 2018	15.44	15.64	15.44	15.64
1974	AMEX	ASEA	Mon, Dec 24, 2018	15.41	15.44	15.35	15.44
1973	AMEX	ASEA	Fri, Dec 21, 2018	15.54	15.54	15.37	15.44
1972	AMEX	ASEA	Thu, Dec 20, 2018	15.46	15.64	15.43	15.43
1971	AMEX	ASEA	Wed, Dec 19, 2018	15.75	15.76	15.31	15.42
1970	AMEX	ASEA	Tue, Dec 18, 2018	15.51	15.63	15.51	15.63
1969	AMEX	ASEA	Mon, Dec 17, 2018	15.44	15.55	15.44	15.55
1968	AMEX	ASEA	Fri, Dec 14, 2018	15.83	15.85	15.70	15.82
1967	AMEX	ASEA	Thu, Dec 13, 2018	15.77	15.84	15.68	15.77
1966	AMEX	ASEA	Wed, Dec 12, 2018	15.82	15.98	15.82	15.87
1965	AMEX	ASEA	Tue, Dec 11, 2018	15.64	15.68	15.64	15.68
1964	AMEX	ASEA	Mon, Dec 10, 2018	15.55	15.77	15.38	15.58
1963	AMEX	ASEA	Fri, Dec 7, 2018	16.07	16.07	15.70	15.89
1962	AMEX	ASEA	Thu, Dec 6, 2018	15.99	16.20	15.59	16.20
1961	AMEX	ASEA	Tue, Dec 4, 2018	16.18	16.18	16.00	16.00
1960	AMEX	ASEA	Mon, Dec 3, 2018	16.28	16.35	16.01	16.34
1959	AMEX	ASEA	Fri, Nov 30, 2018	15.79	15.82	15.75	15.82
1958	AMEX	ASEA	Thu, Nov 29, 2018	15.83	15.83	15.83	15.83
1957	AMEX	ASEA	Wed, Nov 28, 2018	15.84	15.94	15.84	15.93
1956	AMEX	ASEA	Tue, Nov 27, 2018	15.71	15.71	15.71	15.71
1955	AMEX	ASEA	Mon, Nov 26, 2018	15.60	15.71	15.51	15.71
1954	AMEX	ASEA	Fri, Nov 23, 2018	15.43	15.53	15.43	15.53
1953	AMEX	ASEA	Wed, Nov 21, 2018	15.49	15.72	15.49	15.72
1952	AMEX	ASEA	Tue, Nov 20, 2018	15.38	15.39	15.29	15.30
1951	AMEX	ASEA	Mon, Nov 19, 2018	0.00	0.00	0.00	15.74
1950	AMEX	ASEA	Fri, Nov 16, 2018	15.56	15.74	15.56	15.74
1949	AMEX	ASEA	Thu, Nov 15, 2018	15.46	15.73	15.46	15.73
1948	AMEX	ASEA	Wed, Nov 14, 2018	15.36	15.47	15.36	15.47
1947	AMEX	ASEA	Tue, Nov 13, 2018	15.44	15.44	15.40	15.43
1946	AMEX	ASEA	Mon, Nov 12, 2018	15.27	15.30	15.17	15.30
1945	AMEX	ASEA	Fri, Nov 9, 2018	0.00	0.00	0.00	15.79
1944	AMEX	ASEA	Thu, Nov 8, 2018	15.79	15.79	15.79	15.79
1943	AMEX	ASEA	Wed, Nov 7, 2018	16.03	16.03	15.83	15.83
1942	AMEX	ASEA	Tue, Nov 6, 2018	15.79	15.79	15.63	15.63
1941	AMEX	ASEA	Mon, Nov 5, 2018	15.77	15.91	15.53	15.91
1940	AMEX	ASEA	Fri, Nov 2, 2018	15.69	15.69	15.69	15.69
1939	AMEX	ASEA	Thu, Nov 1, 2018	15.36	15.76	15.36	15.75
1938	AMEX	ASEA	Wed, Oct 31, 2018	15.34	15.34	15.13	15.30
1937	AMEX	ASEA	Tue, Oct 30, 2018	15.07	15.07	15.07	15.07
1936	AMEX	ASEA	Mon, Oct 29, 2018	15.04	15.04	14.66	14.66
1935	AMEX	ASEA	Fri, Oct 26, 2018	15.00	15.00	14.92	14.99
1934	AMEX	ASEA	Thu, Oct 25, 2018	14.89	15.02	14.89	15.02
1933	AMEX	ASEA	Wed, Oct 24, 2018	15.20	15.20	14.74	14.82
1932	AMEX	ASEA	Tue, Oct 23, 2018	15.00	15.29	15.00	15.29
1931	AMEX	ASEA	Mon, Oct 22, 2018	15.40	15.40	15.25	15.34
1930	AMEX	ASEA	Fri, Oct 19, 2018	15.30	15.54	15.02	15.24
1929	AMEX	ASEA	Thu, Oct 18, 2018	15.31	15.31	15.25	15.25
1928	AMEX	ASEA	Wed, Oct 17, 2018	15.62	15.63	15.56	15.58
1927	AMEX	ASEA	Tue, Oct 16, 2018	15.59	15.61	15.57	15.61
1926	AMEX	ASEA	Mon, Oct 15, 2018	15.34	15.38	15.34	15.38
1925	AMEX	ASEA	Fri, Oct 12, 2018	15.54	15.54	15.28	15.35
1924	AMEX	ASEA	Thu, Oct 11, 2018	15.15	15.35	15.15	15.25
1923	AMEX	ASEA	Wed, Oct 10, 2018	15.48	15.48	15.29	15.29
1922	AMEX	ASEA	Tue, Oct 9, 2018	15.56	15.59	15.56	15.56
1921	AMEX	ASEA	Mon, Oct 8, 2018	15.73	15.74	15.56	15.56
1920	AMEX	ASEA	Fri, Oct 5, 2018	15.77	15.77	15.59	15.60
1919	AMEX	ASEA	Thu, Oct 4, 2018	15.95	15.95	15.81	15.81
1918	AMEX	ASEA	Wed, Oct 3, 2018	16.20	16.30	16.02	16.05
1917	AMEX	ASEA	Tue, Oct 2, 2018	16.20	16.20	16.17	16.17
1916	AMEX	ASEA	Mon, Oct 1, 2018	16.22	16.22	16.21	16.21
1915	AMEX	ASEA	Fri, Sep 28, 2018	16.20	16.25	16.20	16.25
1914	AMEX	ASEA	Thu, Sep 27, 2018	16.24	16.25	16.18	16.20
1913	AMEX	ASEA	Wed, Sep 26, 2018	16.18	16.24	16.18	16.18
1912	AMEX	ASEA	Tue, Sep 25, 2018	16.16	16.24	16.16	16.23
1911	AMEX	ASEA	Mon, Sep 24, 2018	16.10	16.13	16.01	16.13
1910	AMEX	ASEA	Fri, Sep 21, 2018	16.39	16.39	16.03	16.09
1909	AMEX	ASEA	Thu, Sep 20, 2018	16.39	16.51	16.01	16.24
1908	AMEX	ASEA	Wed, Sep 19, 2018	16.02	16.17	15.99	16.17
1907	AMEX	ASEA	Tue, Sep 18, 2018	15.87	16.12	15.87	15.92
1906	AMEX	ASEA	Mon, Sep 17, 2018	15.86	16.04	15.82	16.04
1905	AMEX	ASEA	Fri, Sep 14, 2018	0.00	0.00	0.00	16.15
1904	AMEX	ASEA	Thu, Sep 13, 2018	15.94	16.15	15.94	16.15
1903	AMEX	ASEA	Wed, Sep 12, 2018	0.00	0.00	0.00	15.55
1902	AMEX	ASEA	Tue, Sep 11, 2018	15.67	15.67	15.53	15.55
1901	AMEX	ASEA	Mon, Sep 10, 2018	15.55	15.63	15.55	15.56
1900	AMEX	ASEA	Fri, Sep 7, 2018	15.75	15.86	15.57	15.78
1899	AMEX	ASEA	Thu, Sep 6, 2018	15.71	15.80	15.71	15.80
1898	AMEX	ASEA	Wed, Sep 5, 2018	15.69	15.81	15.56	15.56
1897	AMEX	ASEA	Tue, Sep 4, 2018	15.91	15.98	15.90	15.98
1896	AMEX	ASEA	Fri, Aug 31, 2018	16.08	16.21	15.74	16.11
1895	AMEX	ASEA	Thu, Aug 30, 2018	16.45	16.45	16.05	16.05
1894	AMEX	ASEA	Wed, Aug 29, 2018	0.00	0.00	0.00	16.53
1893	AMEX	ASEA	Tue, Aug 28, 2018	16.68	16.68	16.53	16.53
1892	AMEX	ASEA	Mon, Aug 27, 2018	16.40	16.59	16.40	16.50
1891	AMEX	ASEA	Fri, Aug 24, 2018	16.28	16.35	16.28	16.35
1890	AMEX	ASEA	Thu, Aug 23, 2018	16.25	16.25	16.25	16.25
1889	AMEX	ASEA	Wed, Aug 22, 2018	16.25	16.50	16.24	16.34
1888	AMEX	ASEA	Tue, Aug 21, 2018	16.06	16.19	16.06	16.19
1887	AMEX	ASEA	Mon, Aug 20, 2018	15.97	15.99	15.96	15.99
1886	AMEX	ASEA	Fri, Aug 17, 2018	15.78	16.06	15.75	16.04
1885	AMEX	ASEA	Thu, Aug 16, 2018	15.73	15.93	15.73	15.75
1884	AMEX	ASEA	Wed, Aug 15, 2018	15.90	15.97	15.87	15.87
1883	AMEX	ASEA	Tue, Aug 14, 2018	15.87	15.87	15.87	15.87
1882	AMEX	ASEA	Mon, Aug 13, 2018	15.90	16.03	15.68	15.96
1881	AMEX	ASEA	Fri, Aug 10, 2018	16.34	16.38	16.29	16.32
1880	AMEX	ASEA	Thu, Aug 9, 2018	16.53	16.68	16.41	16.62
1879	AMEX	ASEA	Wed, Aug 8, 2018	16.46	16.46	16.39	16.39
1878	AMEX	ASEA	Tue, Aug 7, 2018	16.25	16.45	16.25	16.32
1877	AMEX	ASEA	Mon, Aug 6, 2018	16.15	16.15	16.10	16.10
1876	AMEX	ASEA	Fri, Aug 3, 2018	16.14	16.15	16.09	16.15
1875	AMEX	ASEA	Thu, Aug 2, 2018	16.15	16.15	15.96	16.04
1874	AMEX	ASEA	Wed, Aug 1, 2018	16.12	16.30	16.12	16.30
1873	AMEX	ASEA	Tue, Jul 31, 2018	16.13	16.15	16.08	16.15
1872	AMEX	ASEA	Mon, Jul 30, 2018	16.11	16.15	16.08	16.14
1871	AMEX	ASEA	Fri, Jul 27, 2018	16.15	16.15	16.15	16.15
1870	AMEX	ASEA	Thu, Jul 26, 2018	16.08	16.08	16.08	16.08
1869	AMEX	ASEA	Wed, Jul 25, 2018	15.92	16.11	15.92	16.11
1868	AMEX	ASEA	Tue, Jul 24, 2018	15.73	15.90	15.70	15.79
1867	AMEX	ASEA	Mon, Jul 23, 2018	15.72	15.72	15.72	15.72
1866	AMEX	ASEA	Fri, Jul 20, 2018	15.88	15.90	15.85	15.88
1865	AMEX	ASEA	Thu, Jul 19, 2018	15.65	15.67	15.61	15.67
1864	AMEX	ASEA	Wed, Jul 18, 2018	15.53	15.71	15.47	15.71
1863	AMEX	ASEA	Tue, Jul 17, 2018	15.45	15.62	15.41	15.62
1862	AMEX	ASEA	Mon, Jul 16, 2018	15.42	15.52	15.42	15.44
1861	AMEX	ASEA	Fri, Jul 13, 2018	15.65	15.68	15.54	15.61
1860	AMEX	ASEA	Thu, Jul 12, 2018	15.66	15.66	15.59	15.60
1859	AMEX	ASEA	Wed, Jul 11, 2018	15.70	15.80	15.47	15.49
1858	AMEX	ASEA	Tue, Jul 10, 2018	15.78	15.87	15.74	15.74
1857	AMEX	ASEA	Mon, Jul 9, 2018	15.54	15.73	15.54	15.60
1856	AMEX	ASEA	Fri, Jul 6, 2018	15.33	15.39	15.33	15.39
1855	AMEX	ASEA	Thu, Jul 5, 2018	15.37	15.38	15.15	15.25
1854	AMEX	ASEA	Tue, Jul 3, 2018	0.00	0.00	0.00	15.30
1853	AMEX	ASEA	Mon, Jul 2, 2018	15.40	15.40	15.21	15.30
1852	AMEX	ASEA	Fri, Jun 29, 2018	15.28	15.40	15.21	15.27
1851	AMEX	ASEA	Thu, Jun 28, 2018	15.15	15.25	15.14	15.25
1850	AMEX	ASEA	Wed, Jun 27, 2018	15.33	15.45	15.20	15.21
1849	AMEX	ASEA	Tue, Jun 26, 2018	15.42	15.43	15.38	15.42
1848	AMEX	ASEA	Mon, Jun 25, 2018	15.39	15.39	15.28	15.35
1847	AMEX	ASEA	Fri, Jun 22, 2018	0.00	0.00	0.00	15.54
1846	AMEX	ASEA	Thu, Jun 21, 2018	15.54	15.57	15.49	15.54
1845	AMEX	ASEA	Wed, Jun 20, 2018	16.05	16.05	15.78	15.78
1844	AMEX	ASEA	Tue, Jun 19, 2018	15.82	15.82	15.79	15.79
1843	AMEX	ASEA	Mon, Jun 18, 2018	15.99	16.00	15.89	15.89
1842	AMEX	ASEA	Fri, Jun 15, 2018	16.19	16.30	16.05	16.13
1841	AMEX	ASEA	Thu, Jun 14, 2018	16.44	16.60	16.43	16.44
1840	AMEX	ASEA	Wed, Jun 13, 2018	16.53	16.61	16.50	16.51
1839	AMEX	ASEA	Tue, Jun 12, 2018	0.00	0.00	0.00	16.80
1838	AMEX	ASEA	Mon, Jun 11, 2018	16.95	16.95	16.74	16.80
1837	AMEX	ASEA	Fri, Jun 8, 2018	17.25	17.25	16.84	17.15
1836	AMEX	ASEA	Thu, Jun 7, 2018	17.18	17.22	17.09	17.15
1835	AMEX	ASEA	Wed, Jun 6, 2018	16.95	17.13	16.95	17.09
1834	AMEX	ASEA	Tue, Jun 5, 2018	16.95	16.95	16.85	16.95
1833	AMEX	ASEA	Mon, Jun 4, 2018	16.92	16.95	16.85	16.92
1832	AMEX	ASEA	Fri, Jun 1, 2018	16.80	16.95	16.80	16.87
1831	AMEX	ASEA	Thu, May 31, 2018	16.57	16.69	16.57	16.69
1830	AMEX	ASEA	Wed, May 30, 2018	16.76	16.76	16.69	16.73
1829	AMEX	ASEA	Tue, May 29, 2018	16.77	16.82	16.61	16.65
1828	AMEX	ASEA	Fri, May 25, 2018	16.85	17.15	16.85	17.15
1827	AMEX	ASEA	Thu, May 24, 2018	16.78	16.78	16.70	16.73
1826	AMEX	ASEA	Wed, May 23, 2018	16.99	16.99	16.72	16.87
1825	AMEX	ASEA	Tue, May 22, 2018	0.00	0.00	0.00	17.03
1824	AMEX	ASEA	Mon, May 21, 2018	17.06	17.06	17.01	17.03
1823	AMEX	ASEA	Fri, May 18, 2018	17.00	17.03	17.00	17.01
1822	AMEX	ASEA	Thu, May 17, 2018	17.13	17.22	17.11	17.11
1821	AMEX	ASEA	Wed, May 16, 2018	17.32	17.32	17.32	17.32
1820	AMEX	ASEA	Tue, May 15, 2018	17.08	17.18	17.08	17.12
1819	AMEX	ASEA	Mon, May 14, 2018	17.45	17.47	17.40	17.45
1818	AMEX	ASEA	Fri, May 11, 2018	17.36	17.36	17.29	17.29
1817	AMEX	ASEA	Thu, May 10, 2018	17.05	17.28	17.05	17.25
1816	AMEX	ASEA	Wed, May 9, 2018	17.27	17.37	16.99	17.05
1815	AMEX	ASEA	Tue, May 8, 2018	17.29	17.29	17.20	17.20
1814	AMEX	ASEA	Mon, May 7, 2018	17.50	17.50	17.20	17.31
1813	AMEX	ASEA	Fri, May 4, 2018	17.50	17.73	17.50	17.60
1812	AMEX	ASEA	Thu, May 3, 2018	17.51	17.53	17.50	17.53
1811	AMEX	ASEA	Wed, May 2, 2018	17.64	17.65	17.55	17.59
1810	AMEX	ASEA	Tue, May 1, 2018	17.60	17.64	17.60	17.64
1809	AMEX	ASEA	Mon, Apr 30, 2018	0.00	0.00	0.00	17.84
1808	AMEX	ASEA	Fri, Apr 27, 2018	17.81	17.84	17.76	17.84
1807	AMEX	ASEA	Thu, Apr 26, 2018	17.73	17.73	17.61	17.66
1806	AMEX	ASEA	Wed, Apr 25, 2018	17.80	17.80	17.60	17.74
1805	AMEX	ASEA	Tue, Apr 24, 2018	17.99	17.99	17.85	17.85
1804	AMEX	ASEA	Mon, Apr 23, 2018	18.10	18.10	17.83	18.00
1803	AMEX	ASEA	Fri, Apr 20, 2018	0.00	0.00	0.00	18.09
1802	AMEX	ASEA	Thu, Apr 19, 2018	18.09	18.10	18.09	18.09
1801	AMEX	ASEA	Wed, Apr 18, 2018	18.05	18.10	18.05	18.05
1800	AMEX	ASEA	Tue, Apr 17, 2018	17.94	18.04	17.85	18.03
1799	AMEX	ASEA	Mon, Apr 16, 2018	17.97	17.97	17.82	17.95
1798	AMEX	ASEA	Fri, Apr 13, 2018	17.87	17.88	17.72	17.86
1797	AMEX	ASEA	Thu, Apr 12, 2018	18.00	18.07	17.91	18.05
1796	AMEX	ASEA	Wed, Apr 11, 2018	17.85	18.03	17.85	18.00
1795	AMEX	ASEA	Tue, Apr 10, 2018	17.80	17.89	17.76	17.88
1794	AMEX	ASEA	Mon, Apr 9, 2018	0.00	0.00	0.00	17.54
1793	AMEX	ASEA	Fri, Apr 6, 2018	17.74	17.74	17.26	17.54
1792	AMEX	ASEA	Thu, Apr 5, 2018	17.70	17.72	17.62	17.69
1791	AMEX	ASEA	Wed, Apr 4, 2018	17.54	17.61	17.42	17.42
1790	AMEX	ASEA	Tue, Apr 3, 2018	17.60	17.84	17.60	17.74
1789	AMEX	ASEA	Mon, Apr 2, 2018	17.80	17.92	17.51	17.70
1788	AMEX	ASEA	Thu, Mar 29, 2018	17.70	17.72	17.69	17.69
1787	AMEX	ASEA	Wed, Mar 28, 2018	17.80	17.82	17.43	17.69
1786	AMEX	ASEA	Tue, Mar 27, 2018	17.89	17.99	17.65	17.79
1785	AMEX	ASEA	Mon, Mar 26, 2018	17.61	17.68	17.52	17.52
1784	AMEX	ASEA	Fri, Mar 23, 2018	17.55	17.61	17.45	17.48
1783	AMEX	ASEA	Thu, Mar 22, 2018	17.61	17.61	17.61	17.61
1782	AMEX	ASEA	Wed, Mar 21, 2018	17.96	18.04	17.72	17.92
1781	AMEX	ASEA	Tue, Mar 20, 2018	17.81	17.99	17.59	17.91
1780	AMEX	ASEA	Mon, Mar 19, 2018	17.67	17.97	17.49	17.65
1779	AMEX	ASEA	Fri, Mar 16, 2018	17.69	17.69	17.69	17.69
1778	AMEX	ASEA	Thu, Mar 15, 2018	18.12	18.12	17.83	17.94
1777	AMEX	ASEA	Wed, Mar 14, 2018	18.00	18.08	17.90	17.94
1776	AMEX	ASEA	Tue, Mar 13, 2018	18.36	18.36	18.00	18.00
1775	AMEX	ASEA	Mon, Mar 12, 2018	18.25	18.25	18.04	18.24
1774	AMEX	ASEA	Fri, Mar 9, 2018	17.77	18.03	17.77	18.01
1773	AMEX	ASEA	Thu, Mar 8, 2018	17.70	17.70	17.70	17.70
1772	AMEX	ASEA	Wed, Mar 7, 2018	17.70	18.06	17.59	17.79
1771	AMEX	ASEA	Tue, Mar 6, 2018	17.74	17.97	17.74	17.78
1770	AMEX	ASEA	Mon, Mar 5, 2018	17.88	18.12	17.82	18.00
1769	AMEX	ASEA	Fri, Mar 2, 2018	17.82	18.07	17.70	18.07
1768	AMEX	ASEA	Thu, Mar 1, 2018	17.92	17.92	17.71	17.79
1767	AMEX	ASEA	Wed, Feb 28, 2018	18.01	18.01	17.79	17.92
1766	AMEX	ASEA	Tue, Feb 27, 2018	18.21	18.21	17.96	17.96
1765	AMEX	ASEA	Mon, Feb 26, 2018	18.30	18.33	18.20	18.30
1764	AMEX	ASEA	Fri, Feb 23, 2018	18.11	18.25	18.03	18.17
1763	AMEX	ASEA	Thu, Feb 22, 2018	18.18	18.18	17.91	18.01
1762	AMEX	ASEA	Wed, Feb 21, 2018	17.88	18.23	17.88	18.07
1761	AMEX	ASEA	Tue, Feb 20, 2018	17.76	18.09	17.76	17.95
1760	AMEX	ASEA	Fri, Feb 16, 2018	17.86	17.98	17.86	17.97
1759	AMEX	ASEA	Thu, Feb 15, 2018	18.00	18.18	17.88	18.03
1758	AMEX	ASEA	Wed, Feb 14, 2018	17.30	17.77	17.30	17.62
1757	AMEX	ASEA	Tue, Feb 13, 2018	17.60	17.60	17.33	17.51
1756	AMEX	ASEA	Mon, Feb 12, 2018	17.27	17.51	17.12	17.51
1755	AMEX	ASEA	Fri, Feb 9, 2018	17.12	17.32	16.90	17.12
1754	AMEX	ASEA	Thu, Feb 8, 2018	17.50	17.50	17.11	17.11
1753	AMEX	ASEA	Wed, Feb 7, 2018	17.29	17.60	17.29	17.43
1752	AMEX	ASEA	Tue, Feb 6, 2018	17.10	17.58	16.90	17.57
1751	AMEX	ASEA	Mon, Feb 5, 2018	17.56	17.61	17.25	17.25
1750	AMEX	ASEA	Fri, Feb 2, 2018	17.81	17.82	17.54	17.57
1749	AMEX	ASEA	Thu, Feb 1, 2018	17.84	18.30	17.84	18.22
1748	AMEX	ASEA	Wed, Jan 31, 2018	18.07	18.22	17.90	17.90
1747	AMEX	ASEA	Tue, Jan 30, 2018	18.05	18.05	17.81	17.97
1746	AMEX	ASEA	Mon, Jan 29, 2018	18.29	18.29	17.96	18.25
1745	AMEX	ASEA	Fri, Jan 26, 2018	18.08	18.44	18.00	18.30
1744	AMEX	ASEA	Thu, Jan 25, 2018	18.19	18.35	17.96	18.14
1743	AMEX	ASEA	Wed, Jan 24, 2018	18.16	18.28	18.16	18.21
1742	AMEX	ASEA	Tue, Jan 23, 2018	18.00	18.03	17.86	18.02
1741	AMEX	ASEA	Mon, Jan 22, 2018	17.86	17.86	17.84	17.86
1740	AMEX	ASEA	Fri, Jan 19, 2018	17.86	18.01	17.85	17.85
1739	AMEX	ASEA	Thu, Jan 18, 2018	17.80	17.84	17.77	17.82
1738	AMEX	ASEA	Wed, Jan 17, 2018	17.73	17.98	17.73	17.96
1737	AMEX	ASEA	Tue, Jan 16, 2018	17.84	18.02	17.77	17.77
1736	AMEX	ASEA	Fri, Jan 12, 2018	17.60	17.96	17.60	17.80
1735	AMEX	ASEA	Thu, Jan 11, 2018	17.65	17.65	17.52	17.58
1734	AMEX	ASEA	Wed, Jan 10, 2018	17.52	17.68	17.50	17.58
1733	AMEX	ASEA	Tue, Jan 9, 2018	17.62	17.62	17.51	17.56
1732	AMEX	ASEA	Mon, Jan 8, 2018	17.70	17.88	17.60	17.60
1731	AMEX	ASEA	Fri, Jan 5, 2018	17.40	17.69	17.40	17.63
1730	AMEX	ASEA	Thu, Jan 4, 2018	17.43	17.55	17.40	17.46
1729	AMEX	ASEA	Wed, Jan 3, 2018	17.36	17.54	17.31	17.41
1728	AMEX	ASEA	Tue, Jan 2, 2018	17.21	17.33	17.09	17.29
1727	AMEX	ASEA	Fri, Dec 29, 2017	16.83	17.09	16.83	17.00
1726	AMEX	ASEA	Thu, Dec 28, 2017	16.77	16.90	16.77	16.78
1725	AMEX	ASEA	Wed, Dec 27, 2017	17.16	17.16	17.05	16.78
1724	AMEX	ASEA	Tue, Dec 26, 2017	17.05	17.05	16.91	17.00
1723	AMEX	ASEA	Fri, Dec 22, 2017	17.00	17.16	16.99	17.00
1722	AMEX	ASEA	Thu, Dec 21, 2017	16.87	16.94	16.70	16.94
1721	AMEX	ASEA	Wed, Dec 20, 2017	16.65	16.72	16.64	16.71
1720	AMEX	ASEA	Tue, Dec 19, 2017	16.98	17.00	16.59	16.75
1719	AMEX	ASEA	Mon, Dec 18, 2017	16.89	16.97	16.73	16.85
1718	AMEX	ASEA	Fri, Dec 15, 2017	16.88	16.93	16.62	16.90
1717	AMEX	ASEA	Thu, Dec 14, 2017	16.92	17.00	16.92	16.95
1716	AMEX	ASEA	Wed, Dec 13, 2017	16.81	16.81	16.73	16.80
1715	AMEX	ASEA	Tue, Dec 12, 2017	16.84	16.84	16.63	16.70
1714	AMEX	ASEA	Mon, Dec 11, 2017	16.75	16.87	16.75	16.84
1713	AMEX	ASEA	Fri, Dec 8, 2017	16.61	16.61	16.53	16.60
1712	AMEX	ASEA	Thu, Dec 7, 2017	16.57	16.57	16.57	16.57
1711	AMEX	ASEA	Wed, Dec 6, 2017	16.41	16.62	16.41	16.56
1710	AMEX	ASEA	Tue, Dec 5, 2017	16.66	16.73	16.66	16.66
1709	AMEX	ASEA	Mon, Dec 4, 2017	16.69	16.71	16.62	16.62
1708	AMEX	ASEA	Fri, Dec 1, 2017	17.06	17.06	16.57	16.57
1707	AMEX	ASEA	Thu, Nov 30, 2017	16.80	17.06	16.78	17.04
1706	AMEX	ASEA	Wed, Nov 29, 2017	16.71	16.71	16.54	16.58
1705	AMEX	ASEA	Tue, Nov 28, 2017	16.64	16.69	16.63	16.63
1704	AMEX	ASEA	Mon, Nov 27, 2017	16.61	16.61	16.50	16.50
1703	AMEX	ASEA	Fri, Nov 24, 2017	16.50	16.67	16.49	16.49
1702	AMEX	ASEA	Wed, Nov 22, 2017	16.49	16.49	16.41	16.42
1701	AMEX	ASEA	Tue, Nov 21, 2017	16.48	16.48	16.41	16.42
1700	AMEX	ASEA	Mon, Nov 20, 2017	16.23	16.36	16.19	16.36
1699	AMEX	ASEA	Fri, Nov 17, 2017	16.30	16.30	16.19	16.19
1698	AMEX	ASEA	Thu, Nov 16, 2017	16.18	16.25	16.00	16.09
1697	AMEX	ASEA	Wed, Nov 15, 2017	16.18	16.19	15.90	16.15
1696	AMEX	ASEA	Tue, Nov 14, 2017	16.26	16.26	16.06	16.22
1695	AMEX	ASEA	Mon, Nov 13, 2017	16.09	16.17	16.05	16.15
1694	AMEX	ASEA	Fri, Nov 10, 2017	16.03	16.10	16.03	16.05
1693	AMEX	ASEA	Thu, Nov 9, 2017	16.06	16.40	16.05	16.39
1692	AMEX	ASEA	Wed, Nov 8, 2017	15.96	16.02	15.96	16.02
1691	AMEX	ASEA	Tue, Nov 7, 2017	16.01	16.01	15.98	15.99
1690	AMEX	ASEA	Mon, Nov 6, 2017	16.00	16.02	15.98	16.02
1689	AMEX	ASEA	Fri, Nov 3, 2017	15.96	15.96	15.96	15.96
1688	AMEX	ASEA	Thu, Nov 2, 2017	15.98	15.98	15.98	15.98
1687	AMEX	ASEA	Wed, Nov 1, 2017	15.91	15.99	15.89	15.96
1686	AMEX	ASEA	Tue, Oct 31, 2017	15.89	15.91	15.89	15.91
1685	AMEX	ASEA	Mon, Oct 30, 2017	15.93	15.93	15.92	15.92
1684	AMEX	ASEA	Fri, Oct 27, 2017	15.70	16.00	15.70	15.99
1683	AMEX	ASEA	Thu, Oct 26, 2017	15.67	15.72	15.67	15.70
1682	AMEX	ASEA	Wed, Oct 25, 2017	15.65	15.65	15.65	15.65
1681	AMEX	ASEA	Tue, Oct 24, 2017	15.71	15.73	15.67	15.67
1680	AMEX	ASEA	Mon, Oct 23, 2017	15.77	15.82	15.73	15.82
1679	AMEX	ASEA	Fri, Oct 20, 2017	0.00	0.00	0.00	15.77
1678	AMEX	ASEA	Thu, Oct 19, 2017	15.79	15.79	15.73	15.77
1677	AMEX	ASEA	Wed, Oct 18, 2017	15.86	15.86	15.82	15.86
1676	AMEX	ASEA	Tue, Oct 17, 2017	15.93	15.94	15.93	15.94
1675	AMEX	ASEA	Mon, Oct 16, 2017	16.01	16.01	15.89	15.89
1674	AMEX	ASEA	Fri, Oct 13, 2017	15.93	16.00	15.93	15.98
1673	AMEX	ASEA	Thu, Oct 12, 2017	15.89	15.91	15.89	15.90
1672	AMEX	ASEA	Wed, Oct 11, 2017	15.83	15.89	15.77	15.89
1671	AMEX	ASEA	Tue, Oct 10, 2017	15.89	15.91	15.85	15.85
1670	AMEX	ASEA	Mon, Oct 9, 2017	15.75	15.78	15.75	15.78
1669	AMEX	ASEA	Fri, Oct 6, 2017	15.70	15.73	15.70	15.73
1668	AMEX	ASEA	Thu, Oct 5, 2017	15.69	15.88	15.69	15.88
1667	AMEX	ASEA	Wed, Oct 4, 2017	15.74	15.76	15.74	15.75
1666	AMEX	ASEA	Tue, Oct 3, 2017	15.70	15.76	15.68	15.76
1665	AMEX	ASEA	Mon, Oct 2, 2017	15.67	15.79	15.67	15.76
1664	AMEX	ASEA	Fri, Sep 29, 2017	15.61	15.68	15.59	15.68
1663	AMEX	ASEA	Thu, Sep 28, 2017	15.65	15.65	15.65	15.65
1662	AMEX	ASEA	Wed, Sep 27, 2017	15.68	15.68	15.58	15.68
1661	AMEX	ASEA	Tue, Sep 26, 2017	15.62	15.62	15.57	15.58
1660	AMEX	ASEA	Mon, Sep 25, 2017	15.71	15.71	15.60	15.71
1659	AMEX	ASEA	Fri, Sep 22, 2017	0.00	0.00	0.00	15.65
1658	AMEX	ASEA	Thu, Sep 21, 2017	0.00	0.00	0.00	15.65
1657	AMEX	ASEA	Wed, Sep 20, 2017	15.78	15.81	15.65	15.65
1656	AMEX	ASEA	Tue, Sep 19, 2017	15.78	15.80	15.68	15.80
1655	AMEX	ASEA	Mon, Sep 18, 2017	15.75	15.85	15.75	15.82
1654	AMEX	ASEA	Fri, Sep 15, 2017	15.69	15.73	15.69	15.73
1653	AMEX	ASEA	Thu, Sep 14, 2017	15.64	15.67	15.64	15.64
1652	AMEX	ASEA	Wed, Sep 13, 2017	15.62	15.64	15.51	15.64
1651	AMEX	ASEA	Tue, Sep 12, 2017	15.72	15.73	15.67	15.72
1650	AMEX	ASEA	Mon, Sep 11, 2017	15.72	15.72	15.72	15.72
1649	AMEX	ASEA	Fri, Sep 8, 2017	15.71	15.71	15.61	15.61
1648	AMEX	ASEA	Thu, Sep 7, 2017	15.72	15.72	15.60	15.64
1647	AMEX	ASEA	Wed, Sep 6, 2017	15.42	15.56	15.42	15.54
1646	AMEX	ASEA	Tue, Sep 5, 2017	15.49	15.49	15.39	15.40
1645	AMEX	ASEA	Fri, Sep 1, 2017	15.51	15.61	15.50	15.59
1644	AMEX	ASEA	Thu, Aug 31, 2017	15.49	15.49	15.42	15.42
1643	AMEX	ASEA	Wed, Aug 30, 2017	15.44	15.47	15.44	15.47
1642	AMEX	ASEA	Tue, Aug 29, 2017	15.50	15.52	15.50	15.52
1641	AMEX	ASEA	Mon, Aug 28, 2017	15.48	15.48	15.38	15.46
1640	AMEX	ASEA	Fri, Aug 25, 2017	15.39	15.41	15.36	15.39
1639	AMEX	ASEA	Thu, Aug 24, 2017	15.36	15.38	15.26	15.30
1638	AMEX	ASEA	Wed, Aug 23, 2017	15.44	15.49	15.39	15.39
1637	AMEX	ASEA	Tue, Aug 22, 2017	15.35	15.49	15.35	15.48
1636	AMEX	ASEA	Mon, Aug 21, 2017	15.21	15.33	15.21	15.29
1635	AMEX	ASEA	Fri, Aug 18, 2017	15.23	15.28	15.21	15.22
1634	AMEX	ASEA	Thu, Aug 17, 2017	15.16	15.20	15.16	15.17
1633	AMEX	ASEA	Wed, Aug 16, 2017	15.33	15.33	15.33	15.33
1632	AMEX	ASEA	Tue, Aug 15, 2017	15.31	15.31	15.22	15.22
1631	AMEX	ASEA	Mon, Aug 14, 2017	15.30	15.38	15.30	15.38
1630	AMEX	ASEA	Fri, Aug 11, 2017	15.24	15.29	15.16	15.29
1629	AMEX	ASEA	Thu, Aug 10, 2017	15.24	15.27	15.20	15.20
1628	AMEX	ASEA	Wed, Aug 9, 2017	15.40	15.40	15.29	15.29
1627	AMEX	ASEA	Tue, Aug 8, 2017	0.00	0.00	0.00	15.39
1626	AMEX	ASEA	Mon, Aug 7, 2017	15.37	15.45	15.34	15.39
1625	AMEX	ASEA	Fri, Aug 4, 2017	15.36	15.40	15.36	15.40
1624	AMEX	ASEA	Thu, Aug 3, 2017	15.39	15.42	15.32	15.41
1623	AMEX	ASEA	Wed, Aug 2, 2017	15.41	15.43	15.39	15.43
1622	AMEX	ASEA	Tue, Aug 1, 2017	15.36	15.41	15.34	15.37
1621	AMEX	ASEA	Mon, Jul 31, 2017	15.36	15.43	15.36	15.40
1620	AMEX	ASEA	Fri, Jul 28, 2017	15.45	15.45	15.40	15.41
1619	AMEX	ASEA	Thu, Jul 27, 2017	15.50	15.50	15.39	15.49
1618	AMEX	ASEA	Wed, Jul 26, 2017	15.43	15.46	15.43	15.43
1617	AMEX	ASEA	Tue, Jul 25, 2017	15.41	15.56	15.40	15.40
1616	AMEX	ASEA	Mon, Jul 24, 2017	15.29	15.35	15.29	15.35
1615	AMEX	ASEA	Fri, Jul 21, 2017	15.29	15.29	15.23	15.23
1614	AMEX	ASEA	Thu, Jul 20, 2017	15.21	15.27	15.21	15.25
1613	AMEX	ASEA	Wed, Jul 19, 2017	15.30	15.35	15.30	15.34
1612	AMEX	ASEA	Tue, Jul 18, 2017	15.21	15.32	15.21	15.31
1611	AMEX	ASEA	Mon, Jul 17, 2017	15.33	15.33	15.29	15.29
1610	AMEX	ASEA	Fri, Jul 14, 2017	15.31	15.32	15.31	15.32
1609	AMEX	ASEA	Thu, Jul 13, 2017	15.18	15.24	15.18	15.22
1608	AMEX	ASEA	Wed, Jul 12, 2017	15.12	15.28	15.12	15.26
1607	AMEX	ASEA	Tue, Jul 11, 2017	15.01	15.05	14.97	15.05
1606	AMEX	ASEA	Mon, Jul 10, 2017	15.05	15.09	15.01	15.09
1605	AMEX	ASEA	Fri, Jul 7, 2017	15.08	15.09	15.00	15.07
1604	AMEX	ASEA	Thu, Jul 6, 2017	15.01	15.02	15.01	15.01
1603	AMEX	ASEA	Wed, Jul 5, 2017	15.07	15.11	15.05	15.08
1602	AMEX	ASEA	Mon, Jul 3, 2017	15.10	15.11	15.10	15.11
1601	AMEX	ASEA	Fri, Jun 30, 2017	15.17	15.17	15.10	15.11
1600	AMEX	ASEA	Thu, Jun 29, 2017	15.06	15.16	15.03	15.07
1599	AMEX	ASEA	Wed, Jun 28, 2017	15.16	15.16	15.16	15.16
1598	AMEX	ASEA	Tue, Jun 27, 2017	15.08	15.08	15.08	15.08
1597	AMEX	ASEA	Mon, Jun 26, 2017	15.15	15.17	15.13	15.17
1596	AMEX	ASEA	Fri, Jun 23, 2017	15.25	15.25	15.25	15.25
1595	AMEX	ASEA	Thu, Jun 22, 2017	14.99	15.07	14.99	15.07
1594	AMEX	ASEA	Wed, Jun 21, 2017	14.99	15.01	14.99	15.01
1593	AMEX	ASEA	Tue, Jun 20, 2017	15.08	15.08	15.04	15.04
1592	AMEX	ASEA	Mon, Jun 19, 2017	15.05	15.17	15.05	15.16
1591	AMEX	ASEA	Fri, Jun 16, 2017	15.13	15.13	15.01	15.08
1590	AMEX	ASEA	Thu, Jun 15, 2017	15.04	15.14	15.04	15.13
1589	AMEX	ASEA	Wed, Jun 14, 2017	15.30	15.30	15.13	15.13
1588	AMEX	ASEA	Tue, Jun 13, 2017	15.20	15.20	15.15	15.15
1587	AMEX	ASEA	Mon, Jun 12, 2017	14.95	15.11	14.95	15.11
1586	AMEX	ASEA	Fri, Jun 9, 2017	15.07	15.07	15.07	15.07
1585	AMEX	ASEA	Thu, Jun 8, 2017	15.09	15.16	15.09	15.16
1584	AMEX	ASEA	Wed, Jun 7, 2017	15.10	15.10	14.97	14.98
1583	AMEX	ASEA	Tue, Jun 6, 2017	15.12	15.17	15.10	15.16
1582	AMEX	ASEA	Mon, Jun 5, 2017	15.14	15.16	15.10	15.16
1581	AMEX	ASEA	Fri, Jun 2, 2017	15.12	15.12	15.07	15.10
1580	AMEX	ASEA	Thu, Jun 1, 2017	14.97	14.97	14.94	14.94
1579	AMEX	ASEA	Wed, May 31, 2017	14.90	14.90	14.90	14.90
1578	AMEX	ASEA	Tue, May 30, 2017	14.98	14.98	14.91	14.92
1577	AMEX	ASEA	Fri, May 26, 2017	15.05	15.05	14.93	14.94
1576	AMEX	ASEA	Thu, May 25, 2017	15.03	15.03	14.96	14.96
1575	AMEX	ASEA	Wed, May 24, 2017	15.07	15.07	14.92	15.00
1574	AMEX	ASEA	Tue, May 23, 2017	15.21	15.21	15.13	15.13
1573	AMEX	ASEA	Mon, May 22, 2017	15.09	15.09	15.00	15.00
1572	AMEX	ASEA	Fri, May 19, 2017	14.90	14.99	14.84	14.99
1571	AMEX	ASEA	Thu, May 18, 2017	14.73	14.83	14.55	14.78
1570	AMEX	ASEA	Wed, May 17, 2017	14.81	14.93	14.79	14.79
1569	AMEX	ASEA	Tue, May 16, 2017	14.89	14.95	14.89	14.92
1568	AMEX	ASEA	Mon, May 15, 2017	14.93	14.93	14.85	14.93
1567	AMEX	ASEA	Fri, May 12, 2017	14.85	14.95	14.78	14.93
1566	AMEX	ASEA	Thu, May 11, 2017	14.89	14.89	14.73	14.74
1565	AMEX	ASEA	Wed, May 10, 2017	0.00	0.00	0.00	14.73
1564	AMEX	ASEA	Tue, May 9, 2017	14.73	14.73	14.73	14.73
1563	AMEX	ASEA	Mon, May 8, 2017	14.72	14.72	14.63	14.71
1562	AMEX	ASEA	Fri, May 5, 2017	14.72	14.73	14.69	14.73
1561	AMEX	ASEA	Thu, May 4, 2017	0.00	0.00	0.00	14.60
1560	AMEX	ASEA	Wed, May 3, 2017	14.63	14.63	14.60	14.60
1559	AMEX	ASEA	Tue, May 2, 2017	14.47	14.60	14.47	14.60
1558	AMEX	ASEA	Mon, May 1, 2017	14.59	14.59	14.47	14.47
1557	AMEX	ASEA	Fri, Apr 28, 2017	14.58	14.58	14.39	14.42
1556	AMEX	ASEA	Thu, Apr 27, 2017	14.33	14.34	14.33	14.34
1555	AMEX	ASEA	Wed, Apr 26, 2017	14.50	14.50	14.32	14.48
1554	AMEX	ASEA	Tue, Apr 25, 2017	14.45	14.45	14.41	14.45
1553	AMEX	ASEA	Mon, Apr 24, 2017	14.32	14.42	14.31	14.42
1552	AMEX	ASEA	Fri, Apr 21, 2017	14.25	14.28	14.20	14.20
1551	AMEX	ASEA	Thu, Apr 20, 2017	14.09	14.23	14.09	14.22
1550	AMEX	ASEA	Wed, Apr 19, 2017	14.62	14.62	14.02	14.06
1549	AMEX	ASEA	Tue, Apr 18, 2017	14.39	14.39	14.22	14.35
1548	AMEX	ASEA	Mon, Apr 17, 2017	14.68	14.68	14.39	14.43
1547	AMEX	ASEA	Thu, Apr 13, 2017	14.24	14.54	14.24	14.54
1546	AMEX	ASEA	Wed, Apr 12, 2017	0.00	0.00	0.00	14.32
1545	AMEX	ASEA	Tue, Apr 11, 2017	14.39	14.39	14.32	14.32
1544	AMEX	ASEA	Mon, Apr 10, 2017	14.27	14.65	14.21	14.32
1543	AMEX	ASEA	Fri, Apr 7, 2017	14.11	14.24	14.11	14.24
1542	AMEX	ASEA	Thu, Apr 6, 2017	14.19	14.21	14.07	14.15
1541	AMEX	ASEA	Wed, Apr 5, 2017	14.30	14.30	14.20	14.25
1540	AMEX	ASEA	Tue, Apr 4, 2017	0.00	0.00	0.00	14.20
1539	AMEX	ASEA	Mon, Apr 3, 2017	14.23	14.27	14.19	14.20
1538	AMEX	ASEA	Fri, Mar 31, 2017	14.15	14.16	14.08	14.14
1537	AMEX	ASEA	Thu, Mar 30, 2017	14.17	14.18	14.15	14.17
1536	AMEX	ASEA	Wed, Mar 29, 2017	14.13	14.15	14.10	14.15
1535	AMEX	ASEA	Tue, Mar 28, 2017	14.10	14.19	14.10	14.19
1534	AMEX	ASEA	Mon, Mar 27, 2017	14.10	14.10	14.04	14.07
1533	AMEX	ASEA	Fri, Mar 24, 2017	14.04	14.06	14.03	14.06
1532	AMEX	ASEA	Thu, Mar 23, 2017	14.00	14.04	13.96	14.01
1531	AMEX	ASEA	Wed, Mar 22, 2017	14.05	14.05	13.93	14.00
1530	AMEX	ASEA	Tue, Mar 21, 2017	14.01	14.01	13.90	13.98
1529	AMEX	ASEA	Mon, Mar 20, 2017	14.09	14.12	14.03	14.03
1528	AMEX	ASEA	Fri, Mar 17, 2017	14.00	14.00	13.96	13.96
1527	AMEX	ASEA	Thu, Mar 16, 2017	13.95	13.95	13.95	13.95
1526	AMEX	ASEA	Wed, Mar 15, 2017	13.61	13.91	13.61	13.90
1525	AMEX	ASEA	Tue, Mar 14, 2017	13.58	13.67	13.58	13.66
1524	AMEX	ASEA	Mon, Mar 13, 2017	13.64	13.68	13.64	13.68
1523	AMEX	ASEA	Fri, Mar 10, 2017	13.62	13.67	13.59	13.59
1522	AMEX	ASEA	Thu, Mar 9, 2017	13.57	13.57	13.57	13.57
1521	AMEX	ASEA	Wed, Mar 8, 2017	0.00	0.00	0.00	13.62
1520	AMEX	ASEA	Tue, Mar 7, 2017	13.61	13.62	13.59	13.62
1519	AMEX	ASEA	Mon, Mar 6, 2017	13.66	13.66	13.66	13.66
1518	AMEX	ASEA	Fri, Mar 3, 2017	13.56	13.62	13.56	13.62
1517	AMEX	ASEA	Thu, Mar 2, 2017	13.59	13.59	13.59	13.59
1516	AMEX	ASEA	Wed, Mar 1, 2017	13.65	13.74	13.65	13.72
1515	AMEX	ASEA	Tue, Feb 28, 2017	13.67	13.67	13.66	13.66
1514	AMEX	ASEA	Mon, Feb 27, 2017	13.54	13.62	13.54	13.62
1513	AMEX	ASEA	Fri, Feb 24, 2017	13.58	13.58	13.58	13.58
1512	AMEX	ASEA	Thu, Feb 23, 2017	13.70	13.70	13.68	13.70
1511	AMEX	ASEA	Wed, Feb 22, 2017	13.59	13.68	13.59	13.68
1510	AMEX	ASEA	Tue, Feb 21, 2017	13.57	13.60	13.52	13.60
1509	AMEX	ASEA	Fri, Feb 17, 2017	13.55	13.55	13.54	13.54
1508	AMEX	ASEA	Thu, Feb 16, 2017	13.58	13.58	13.51	13.57
1507	AMEX	ASEA	Wed, Feb 15, 2017	13.63	13.63	13.55	13.55
1506	AMEX	ASEA	Tue, Feb 14, 2017	13.62	13.62	13.51	13.56
1505	AMEX	ASEA	Mon, Feb 13, 2017	13.64	13.72	13.64	13.72
1504	AMEX	ASEA	Fri, Feb 10, 2017	13.70	13.70	13.70	13.70
1503	AMEX	ASEA	Thu, Feb 9, 2017	13.59	13.59	13.59	13.59
1502	AMEX	ASEA	Wed, Feb 8, 2017	13.71	13.71	13.65	13.71
1501	AMEX	ASEA	Tue, Feb 7, 2017	0.00	0.00	0.00	13.75
1500	AMEX	ASEA	Mon, Feb 6, 2017	13.80	13.80	13.71	13.75
1499	AMEX	ASEA	Fri, Feb 3, 2017	0.00	0.00	0.00	13.59
1498	AMEX	ASEA	Thu, Feb 2, 2017	13.59	13.59	13.59	13.59
1497	AMEX	ASEA	Wed, Feb 1, 2017	13.64	13.64	13.64	13.64
1496	AMEX	ASEA	Tue, Jan 31, 2017	13.59	13.61	13.50	13.61
1495	AMEX	ASEA	Mon, Jan 30, 2017	13.47	13.65	13.47	13.63
1494	AMEX	ASEA	Fri, Jan 27, 2017	13.58	13.58	13.58	13.58
1493	AMEX	ASEA	Thu, Jan 26, 2017	13.65	13.65	13.57	13.57
1492	AMEX	ASEA	Wed, Jan 25, 2017	13.55	13.65	13.49	13.61
1491	AMEX	ASEA	Tue, Jan 24, 2017	13.47	13.54	13.47	13.54
1490	AMEX	ASEA	Mon, Jan 23, 2017	13.43	13.43	13.37	13.41
1489	AMEX	ASEA	Fri, Jan 20, 2017	13.27	13.27	13.23	13.23
1488	AMEX	ASEA	Thu, Jan 19, 2017	0.00	0.00	0.00	13.23
1487	AMEX	ASEA	Wed, Jan 18, 2017	13.30	13.34	13.22	13.23
1486	AMEX	ASEA	Tue, Jan 17, 2017	13.43	13.43	13.30	13.31
1485	AMEX	ASEA	Fri, Jan 13, 2017	13.25	13.31	13.25	13.29
1484	AMEX	ASEA	Thu, Jan 12, 2017	13.20	13.34	13.20	13.34
1483	AMEX	ASEA	Wed, Jan 11, 2017	13.29	13.33	13.19	13.33
1482	AMEX	ASEA	Tue, Jan 10, 2017	13.32	13.33	13.32	13.33
1481	AMEX	ASEA	Mon, Jan 9, 2017	13.09	13.22	13.09	13.16
1480	AMEX	ASEA	Fri, Jan 6, 2017	13.20	13.22	13.14	13.20
1479	AMEX	ASEA	Thu, Jan 5, 2017	13.16	13.34	13.16	13.34
1478	AMEX	ASEA	Wed, Jan 4, 2017	12.96	13.08	12.96	13.08
1477	AMEX	ASEA	Tue, Jan 3, 2017	12.90	12.90	12.85	12.86
1476	AMEX	ASEA	Fri, Dec 30, 2016	12.79	12.84	12.76	12.79
1475	AMEX	ASEA	Thu, Dec 29, 2016	12.73	12.73	12.73	12.73
1474	AMEX	ASEA	Wed, Dec 28, 2016	12.81	12.81	12.69	12.69
1473	AMEX	ASEA	Tue, Dec 27, 2016	12.99	13.05	12.99	12.68
1472	AMEX	ASEA	Fri, Dec 23, 2016	12.88	12.89	12.88	12.89
1471	AMEX	ASEA	Thu, Dec 22, 2016	12.93	12.93	12.78	12.81
1470	AMEX	ASEA	Wed, Dec 21, 2016	12.96	12.98	12.96	12.96
1469	AMEX	ASEA	Tue, Dec 20, 2016	13.03	13.03	12.97	12.97
1468	AMEX	ASEA	Mon, Dec 19, 2016	13.12	13.12	13.12	13.12
1467	AMEX	ASEA	Fri, Dec 16, 2016	13.07	13.08	13.07	13.07
1466	AMEX	ASEA	Thu, Dec 15, 2016	13.12	13.12	13.08	13.11
1465	AMEX	ASEA	Wed, Dec 14, 2016	13.26	13.26	13.19	13.20
1464	AMEX	ASEA	Tue, Dec 13, 2016	13.46	13.50	13.40	13.49
1463	AMEX	ASEA	Mon, Dec 12, 2016	13.38	13.38	13.16	13.31
1462	AMEX	ASEA	Fri, Dec 9, 2016	13.41	13.41	13.35	13.38
1461	AMEX	ASEA	Thu, Dec 8, 2016	13.39	13.43	13.39	13.42
1460	AMEX	ASEA	Wed, Dec 7, 2016	13.29	13.40	13.29	13.39
1459	AMEX	ASEA	Tue, Dec 6, 2016	13.26	13.26	13.21	13.22
1458	AMEX	ASEA	Mon, Dec 5, 2016	13.24	13.24	13.23	13.24
1457	AMEX	ASEA	Fri, Dec 2, 2016	13.12	13.26	13.12	13.14
1456	AMEX	ASEA	Thu, Dec 1, 2016	13.03	13.12	13.00	13.05
1455	AMEX	ASEA	Wed, Nov 30, 2016	13.10	13.10	12.93	12.94
1454	AMEX	ASEA	Tue, Nov 29, 2016	12.97	12.97	12.88	12.93
1453	AMEX	ASEA	Mon, Nov 28, 2016	12.96	12.97	12.96	12.97
1452	AMEX	ASEA	Fri, Nov 25, 2016	12.89	12.89	12.89	12.89
1451	AMEX	ASEA	Wed, Nov 23, 2016	12.84	12.88	12.83	12.86
1450	AMEX	ASEA	Tue, Nov 22, 2016	12.96	12.98	12.95	12.95
1449	AMEX	ASEA	Mon, Nov 21, 2016	13.02	13.05	12.97	12.97
1448	AMEX	ASEA	Fri, Nov 18, 2016	12.99	12.99	12.97	12.99
1447	AMEX	ASEA	Thu, Nov 17, 2016	12.97	12.97	12.97	12.97
1446	AMEX	ASEA	Wed, Nov 16, 2016	12.97	12.97	12.97	12.97
1445	AMEX	ASEA	Tue, Nov 15, 2016	12.99	13.08	12.97	13.03
1444	AMEX	ASEA	Mon, Nov 14, 2016	12.71	12.71	12.71	12.71
1443	AMEX	ASEA	Fri, Nov 11, 2016	12.98	12.98	12.67	12.71
1442	AMEX	ASEA	Thu, Nov 10, 2016	13.40	13.40	13.05	13.13
1441	AMEX	ASEA	Wed, Nov 9, 2016	13.37	13.54	13.37	13.40
1440	AMEX	ASEA	Tue, Nov 8, 2016	13.57	13.57	13.57	13.57
1439	AMEX	ASEA	Mon, Nov 7, 2016	13.63	13.70	13.59	13.67
1438	AMEX	ASEA	Fri, Nov 4, 2016	13.41	13.44	13.32	13.36
1437	AMEX	ASEA	Thu, Nov 3, 2016	13.46	13.46	13.39	13.39
1436	AMEX	ASEA	Wed, Nov 2, 2016	13.48	13.49	13.48	13.49
1435	AMEX	ASEA	Tue, Nov 1, 2016	13.60	13.62	13.48	13.48
1434	AMEX	ASEA	Mon, Oct 31, 2016	13.76	13.76	13.55	13.57
1433	AMEX	ASEA	Fri, Oct 28, 2016	13.57	13.59	13.57	13.59
1432	AMEX	ASEA	Thu, Oct 27, 2016	13.62	13.66	13.57	13.57
1431	AMEX	ASEA	Wed, Oct 26, 2016	13.73	13.73	13.73	13.73
1430	AMEX	ASEA	Tue, Oct 25, 2016	13.73	13.74	13.73	13.74
1429	AMEX	ASEA	Mon, Oct 24, 2016	13.79	13.81	13.79	13.81
1428	AMEX	ASEA	Fri, Oct 21, 2016	13.81	13.84	13.74	13.84
1427	AMEX	ASEA	Thu, Oct 20, 2016	13.72	13.80	13.72	13.80
1426	AMEX	ASEA	Wed, Oct 19, 2016	0.00	0.00	0.00	13.74
1425	AMEX	ASEA	Tue, Oct 18, 2016	13.81	13.81	13.74	13.74
1424	AMEX	ASEA	Mon, Oct 17, 2016	13.55	13.60	13.54	13.60
1423	AMEX	ASEA	Fri, Oct 14, 2016	13.56	13.56	13.56	13.56
1422	AMEX	ASEA	Thu, Oct 13, 2016	13.39	13.39	13.39	13.39
1421	AMEX	ASEA	Wed, Oct 12, 2016	13.52	13.52	13.52	13.52
1420	AMEX	ASEA	Tue, Oct 11, 2016	13.73	13.73	13.61	13.61
1419	AMEX	ASEA	Mon, Oct 10, 2016	13.91	13.92	13.86	13.90
1418	AMEX	ASEA	Fri, Oct 7, 2016	13.87	13.91	13.87	13.91
1417	AMEX	ASEA	Thu, Oct 6, 2016	14.09	14.09	13.93	14.07
1416	AMEX	ASEA	Wed, Oct 5, 2016	14.08	14.08	14.08	14.08
1415	AMEX	ASEA	Tue, Oct 4, 2016	14.09	14.11	13.93	13.93
1414	AMEX	ASEA	Mon, Oct 3, 2016	13.95	14.08	13.95	14.08
1413	AMEX	ASEA	Fri, Sep 30, 2016	14.05	14.05	14.04	14.04
1412	AMEX	ASEA	Thu, Sep 29, 2016	14.12	14.15	13.96	14.11
1411	AMEX	ASEA	Wed, Sep 28, 2016	14.00	14.00	13.91	13.91
1410	AMEX	ASEA	Tue, Sep 27, 2016	13.98	14.02	13.95	14.02
1409	AMEX	ASEA	Mon, Sep 26, 2016	13.99	13.99	13.99	13.99
1408	AMEX	ASEA	Fri, Sep 23, 2016	14.13	14.13	14.04	14.04
1407	AMEX	ASEA	Thu, Sep 22, 2016	14.31	14.32	14.13	14.17
1406	AMEX	ASEA	Wed, Sep 21, 2016	13.93	14.17	13.92	14.17
1405	AMEX	ASEA	Tue, Sep 20, 2016	13.84	13.89	13.83	13.86
1404	AMEX	ASEA	Mon, Sep 19, 2016	13.77	13.89	13.77	13.89
1403	AMEX	ASEA	Fri, Sep 16, 2016	13.81	13.81	13.81	13.81
1402	AMEX	ASEA	Thu, Sep 15, 2016	13.78	13.80	13.78	13.80
1401	AMEX	ASEA	Wed, Sep 14, 2016	13.71	13.71	13.71	13.71
1400	AMEX	ASEA	Tue, Sep 13, 2016	13.74	13.74	13.70	13.70
1399	AMEX	ASEA	Mon, Sep 12, 2016	13.86	13.86	13.60	13.80
1398	AMEX	ASEA	Fri, Sep 9, 2016	13.93	13.93	13.73	13.73
1397	AMEX	ASEA	Thu, Sep 8, 2016	14.10	14.10	14.05	14.07
1396	AMEX	ASEA	Wed, Sep 7, 2016	14.14	14.20	14.14	14.19
1395	AMEX	ASEA	Tue, Sep 6, 2016	14.20	14.24	14.16	14.22
1394	AMEX	ASEA	Fri, Sep 2, 2016	14.10	14.11	14.02	14.02
1393	AMEX	ASEA	Thu, Sep 1, 2016	13.89	13.89	13.88	13.88
1392	AMEX	ASEA	Wed, Aug 31, 2016	14.02	14.02	13.95	13.95
1391	AMEX	ASEA	Tue, Aug 30, 2016	13.98	14.02	13.98	14.00
1390	AMEX	ASEA	Mon, Aug 29, 2016	14.11	14.13	14.11	14.13
1389	AMEX	ASEA	Fri, Aug 26, 2016	14.35	14.35	14.35	14.35
1388	AMEX	ASEA	Thu, Aug 25, 2016	14.22	14.32	14.22	14.29
1387	AMEX	ASEA	Wed, Aug 24, 2016	14.18	14.22	14.18	14.22
1386	AMEX	ASEA	Tue, Aug 23, 2016	14.19	14.19	14.15	14.15
1385	AMEX	ASEA	Mon, Aug 22, 2016	14.10	14.16	14.10	14.16
1384	AMEX	ASEA	Fri, Aug 19, 2016	14.24	14.25	14.22	14.22
1383	AMEX	ASEA	Thu, Aug 18, 2016	14.25	14.38	14.25	14.35
1382	AMEX	ASEA	Wed, Aug 17, 2016	14.18	14.18	14.17	14.17
1381	AMEX	ASEA	Tue, Aug 16, 2016	14.26	14.29	14.26	14.29
1380	AMEX	ASEA	Mon, Aug 15, 2016	14.23	14.34	14.23	14.30
1379	AMEX	ASEA	Fri, Aug 12, 2016	14.20	14.20	14.20	14.20
1378	AMEX	ASEA	Thu, Aug 11, 2016	14.21	14.31	14.21	14.31
1377	AMEX	ASEA	Wed, Aug 10, 2016	14.34	14.34	14.14	14.23
1376	AMEX	ASEA	Tue, Aug 9, 2016	0.00	0.00	0.00	14.16
1375	AMEX	ASEA	Mon, Aug 8, 2016	14.19	14.19	14.16	14.16
1374	AMEX	ASEA	Fri, Aug 5, 2016	14.00	14.00	14.00	14.00
1373	AMEX	ASEA	Thu, Aug 4, 2016	13.93	13.96	13.91	13.96
1372	AMEX	ASEA	Wed, Aug 3, 2016	13.92	13.92	13.92	13.92
1371	AMEX	ASEA	Tue, Aug 2, 2016	14.00	14.00	13.85	13.92
1370	AMEX	ASEA	Mon, Aug 1, 2016	14.03	14.05	14.03	14.04
1369	AMEX	ASEA	Fri, Jul 29, 2016	13.96	14.06	13.96	14.02
1368	AMEX	ASEA	Thu, Jul 28, 2016	13.88	13.97	13.88	13.96
1367	AMEX	ASEA	Wed, Jul 27, 2016	13.95	13.95	13.95	13.95
1366	AMEX	ASEA	Tue, Jul 26, 2016	13.88	13.88	13.83	13.87
1365	AMEX	ASEA	Mon, Jul 25, 2016	13.90	13.90	13.81	13.82
1364	AMEX	ASEA	Fri, Jul 22, 2016	13.88	13.95	13.87	13.95
1363	AMEX	ASEA	Thu, Jul 21, 2016	13.96	13.96	13.87	13.88
1362	AMEX	ASEA	Wed, Jul 20, 2016	13.91	13.97	13.91	13.97
1361	AMEX	ASEA	Tue, Jul 19, 2016	13.94	13.94	13.87	13.93
1360	AMEX	ASEA	Mon, Jul 18, 2016	13.98	13.98	13.98	13.98
1359	AMEX	ASEA	Fri, Jul 15, 2016	14.00	14.00	13.90	13.98
1358	AMEX	ASEA	Thu, Jul 14, 2016	13.98	14.09	13.98	14.09
1357	AMEX	ASEA	Wed, Jul 13, 2016	13.99	13.99	13.87	13.91
1356	AMEX	ASEA	Tue, Jul 12, 2016	13.92	13.92	13.88	13.91
1355	AMEX	ASEA	Mon, Jul 11, 2016	13.80	13.81	13.80	13.81
1354	AMEX	ASEA	Fri, Jul 8, 2016	13.68	13.70	13.68	13.70
1353	AMEX	ASEA	Thu, Jul 7, 2016	13.59	13.62	13.49	13.53
1352	AMEX	ASEA	Wed, Jul 6, 2016	13.43	13.53	13.37	13.53
1351	AMEX	ASEA	Tue, Jul 5, 2016	13.69	13.69	13.69	13.69
1350	AMEX	ASEA	Fri, Jul 1, 2016	13.69	13.70	13.46	13.69
1349	AMEX	ASEA	Thu, Jun 30, 2016	13.60	13.69	13.58	13.66
1348	AMEX	ASEA	Wed, Jun 29, 2016	13.53	13.59	13.53	13.59
1347	AMEX	ASEA	Tue, Jun 28, 2016	13.13	13.19	13.13	13.18
1346	AMEX	ASEA	Mon, Jun 27, 2016	12.95	12.95	12.71	12.78
1345	AMEX	ASEA	Fri, Jun 24, 2016	12.83	13.19	12.83	12.94
1344	AMEX	ASEA	Thu, Jun 23, 2016	13.35	13.51	13.35	13.50
1343	AMEX	ASEA	Wed, Jun 22, 2016	13.35	13.41	13.30	13.30
1342	AMEX	ASEA	Tue, Jun 21, 2016	13.23	13.34	13.23	13.34
1341	AMEX	ASEA	Mon, Jun 20, 2016	13.25	13.30	13.22	13.22
1340	AMEX	ASEA	Fri, Jun 17, 2016	12.99	13.03	12.94	12.99
1339	AMEX	ASEA	Thu, Jun 16, 2016	12.84	13.06	12.84	13.06
1338	AMEX	ASEA	Wed, Jun 15, 2016	12.99	13.09	12.99	13.06
1337	AMEX	ASEA	Tue, Jun 14, 2016	12.95	12.95	12.85	12.90
1336	AMEX	ASEA	Mon, Jun 13, 2016	13.00	13.00	12.93	13.00
1335	AMEX	ASEA	Fri, Jun 10, 2016	13.23	13.23	13.10	13.10
1334	AMEX	ASEA	Thu, Jun 9, 2016	13.35	13.35	13.32	13.34
1333	AMEX	ASEA	Wed, Jun 8, 2016	13.57	13.57	13.44	13.44
1332	AMEX	ASEA	Tue, Jun 7, 2016	13.54	13.54	13.43	13.44
1331	AMEX	ASEA	Mon, Jun 6, 2016	13.20	13.41	13.20	13.41
1330	AMEX	ASEA	Fri, Jun 3, 2016	13.04	13.16	12.99	13.05
1329	AMEX	ASEA	Thu, Jun 2, 2016	12.85	12.85	12.82	12.82
1328	AMEX	ASEA	Wed, Jun 1, 2016	12.85	12.85	12.85	12.85
1327	AMEX	ASEA	Tue, May 31, 2016	12.87	12.87	12.85	12.85
1326	AMEX	ASEA	Fri, May 27, 2016	12.85	12.92	12.83	12.83
1325	AMEX	ASEA	Thu, May 26, 2016	12.83	12.98	12.82	12.85
1324	AMEX	ASEA	Wed, May 25, 2016	12.78	12.86	12.78	12.86
1323	AMEX	ASEA	Tue, May 24, 2016	12.76	12.76	12.76	12.76
1322	AMEX	ASEA	Mon, May 23, 2016	12.72	12.76	12.69	12.76
1321	AMEX	ASEA	Fri, May 20, 2016	12.76	12.77	12.72	12.72
1320	AMEX	ASEA	Thu, May 19, 2016	12.87	12.87	12.87	12.87
1319	AMEX	ASEA	Wed, May 18, 2016	12.75	12.90	12.74	12.87
1318	AMEX	ASEA	Tue, May 17, 2016	12.80	12.80	12.80	12.80
1317	AMEX	ASEA	Mon, May 16, 2016	12.80	12.85	12.80	12.80
1316	AMEX	ASEA	Fri, May 13, 2016	12.78	12.78	12.78	12.78
1315	AMEX	ASEA	Thu, May 12, 2016	12.88	12.88	12.88	12.88
1314	AMEX	ASEA	Wed, May 11, 2016	12.85	12.91	12.85	12.91
1313	AMEX	ASEA	Tue, May 10, 2016	12.87	12.89	12.87	12.89
1312	AMEX	ASEA	Mon, May 9, 2016	12.82	12.82	12.64	12.68
1311	AMEX	ASEA	Fri, May 6, 2016	12.85	12.85	12.85	12.85
1310	AMEX	ASEA	Thu, May 5, 2016	13.07	13.07	12.85	12.85
1309	AMEX	ASEA	Wed, May 4, 2016	13.00	13.00	12.82	12.86
1308	AMEX	ASEA	Tue, May 3, 2016	13.20	13.20	13.20	13.20
1307	AMEX	ASEA	Mon, May 2, 2016	13.26	13.28	13.26	13.28
1306	AMEX	ASEA	Fri, Apr 29, 2016	13.26	13.30	13.21	13.25
1305	AMEX	ASEA	Thu, Apr 28, 2016	13.46	13.46	13.42	13.42
1304	AMEX	ASEA	Wed, Apr 27, 2016	13.38	13.50	13.38	13.50
1303	AMEX	ASEA	Tue, Apr 26, 2016	13.54	13.54	13.43	13.49
1302	AMEX	ASEA	Mon, Apr 25, 2016	13.68	13.68	13.51	13.52
1301	AMEX	ASEA	Fri, Apr 22, 2016	13.70	13.70	13.68	13.68
1300	AMEX	ASEA	Thu, Apr 21, 2016	13.65	13.65	13.62	13.62
1299	AMEX	ASEA	Wed, Apr 20, 2016	13.83	13.83	13.83	13.83
1298	AMEX	ASEA	Tue, Apr 19, 2016	13.82	13.87	13.82	13.87
1297	AMEX	ASEA	Mon, Apr 18, 2016	13.52	13.64	13.48	13.64
1296	AMEX	ASEA	Fri, Apr 15, 2016	13.48	13.56	13.48	13.56
1295	AMEX	ASEA	Thu, Apr 14, 2016	13.50	13.58	13.50	13.51
1294	AMEX	ASEA	Wed, Apr 13, 2016	13.48	13.65	13.39	13.54
1293	AMEX	ASEA	Tue, Apr 12, 2016	13.20	13.51	13.18	13.51
1292	AMEX	ASEA	Mon, Apr 11, 2016	13.30	13.30	13.29	13.30
1291	AMEX	ASEA	Fri, Apr 8, 2016	13.48	13.48	13.20	13.26
1290	AMEX	ASEA	Thu, Apr 7, 2016	13.33	13.33	13.17	13.17
1289	AMEX	ASEA	Wed, Apr 6, 2016	13.30	13.36	13.30	13.36
1288	AMEX	ASEA	Tue, Apr 5, 2016	13.52	13.52	13.52	13.30
1287	AMEX	ASEA	Mon, Apr 4, 2016	13.52	13.52	13.52	13.52
1286	AMEX	ASEA	Fri, Apr 1, 2016	13.33	13.52	13.23	13.52
1285	AMEX	ASEA	Thu, Mar 31, 2016	13.59	13.60	13.53	13.53
1284	AMEX	ASEA	Wed, Mar 30, 2016	13.46	13.51	13.46	13.50
1283	AMEX	ASEA	Tue, Mar 29, 2016	13.15	13.15	13.15	13.15
1282	AMEX	ASEA	Mon, Mar 28, 2016	13.15	13.15	13.14	13.15
1281	AMEX	ASEA	Thu, Mar 24, 2016	13.13	13.18	13.13	13.18
1280	AMEX	ASEA	Wed, Mar 23, 2016	13.43	13.43	13.43	13.43
1279	AMEX	ASEA	Tue, Mar 22, 2016	13.35	13.43	13.35	13.43
1278	AMEX	ASEA	Mon, Mar 21, 2016	13.44	13.44	13.44	13.44
1277	AMEX	ASEA	Fri, Mar 18, 2016	13.51	13.54	13.51	13.54
1276	AMEX	ASEA	Thu, Mar 17, 2016	13.33	13.41	13.33	13.41
1275	AMEX	ASEA	Wed, Mar 16, 2016	0.00	0.00	0.00	13.02
1274	AMEX	ASEA	Tue, Mar 15, 2016	13.09	13.09	13.09	13.02
1273	AMEX	ASEA	Mon, Mar 14, 2016	13.09	13.09	13.09	13.09
1272	AMEX	ASEA	Fri, Mar 11, 2016	12.98	12.98	12.98	13.16
1271	AMEX	ASEA	Thu, Mar 10, 2016	12.98	12.98	12.98	12.98
1270	AMEX	ASEA	Wed, Mar 9, 2016	12.93	12.99	12.93	12.99
1269	AMEX	ASEA	Tue, Mar 8, 2016	12.89	12.89	12.84	12.84
1268	AMEX	ASEA	Mon, Mar 7, 2016	13.10	13.21	13.10	13.11
1267	AMEX	ASEA	Fri, Mar 4, 2016	13.06	13.25	13.04	13.17
1266	AMEX	ASEA	Thu, Mar 3, 2016	12.77	12.98	12.70	12.90
1265	AMEX	ASEA	Wed, Mar 2, 2016	12.63	12.74	12.62	12.70
1264	AMEX	ASEA	Tue, Mar 1, 2016	12.27	12.27	12.27	12.58
1263	AMEX	ASEA	Mon, Feb 29, 2016	12.27	12.27	12.27	12.27
1262	AMEX	ASEA	Fri, Feb 26, 2016	12.15	12.15	12.15	12.15
1261	AMEX	ASEA	Thu, Feb 25, 2016	12.08	12.19	12.07	12.19
1260	AMEX	ASEA	Wed, Feb 24, 2016	12.00	12.10	11.93	12.10
1259	AMEX	ASEA	Tue, Feb 23, 2016	12.26	12.26	12.20	12.20
1258	AMEX	ASEA	Mon, Feb 22, 2016	12.28	12.35	12.28	12.35
1257	AMEX	ASEA	Fri, Feb 19, 2016	12.27	12.27	12.15	12.16
1256	AMEX	ASEA	Thu, Feb 18, 2016	12.38	12.38	12.33	12.33
1255	AMEX	ASEA	Wed, Feb 17, 2016	12.27	12.38	12.27	12.38
1254	AMEX	ASEA	Tue, Feb 16, 2016	12.19	12.28	12.15	12.24
1253	AMEX	ASEA	Fri, Feb 12, 2016	11.95	12.03	11.94	12.03
1252	AMEX	ASEA	Thu, Feb 11, 2016	11.95	12.02	11.90	12.00
1251	AMEX	ASEA	Wed, Feb 10, 2016	12.13	12.13	12.04	12.08
1250	AMEX	ASEA	Tue, Feb 9, 2016	11.85	11.94	11.82	11.82
1249	AMEX	ASEA	Mon, Feb 8, 2016	11.84	11.84	11.84	11.84
1248	AMEX	ASEA	Fri, Feb 5, 2016	12.09	12.09	11.99	12.04
1247	AMEX	ASEA	Thu, Feb 4, 2016	12.02	12.02	12.02	12.02
1246	AMEX	ASEA	Wed, Feb 3, 2016	11.57	11.78	11.45	11.77
1245	AMEX	ASEA	Tue, Feb 2, 2016	11.67	11.67	11.47	11.51
1244	AMEX	ASEA	Mon, Feb 1, 2016	11.87	11.90	11.85	11.90
1243	AMEX	ASEA	Fri, Jan 29, 2016	11.98	12.00	11.96	12.00
1242	AMEX	ASEA	Thu, Jan 28, 2016	11.69	11.69	11.62	11.65
1241	AMEX	ASEA	Wed, Jan 27, 2016	11.61	11.61	11.61	11.61
1240	AMEX	ASEA	Tue, Jan 26, 2016	11.57	11.61	11.57	11.61
1239	AMEX	ASEA	Mon, Jan 25, 2016	11.53	11.54	11.47	11.47
1238	AMEX	ASEA	Fri, Jan 22, 2016	11.46	11.55	11.46	11.49
1237	AMEX	ASEA	Thu, Jan 21, 2016	11.16	11.25	11.12	11.22
1236	AMEX	ASEA	Wed, Jan 20, 2016	11.20	11.20	11.01	11.19
1235	AMEX	ASEA	Tue, Jan 19, 2016	11.36	11.36	11.29	11.29
1234	AMEX	ASEA	Fri, Jan 15, 2016	11.20	11.20	11.06	11.08
1233	AMEX	ASEA	Thu, Jan 14, 2016	11.40	11.52	11.40	11.52
1232	AMEX	ASEA	Wed, Jan 13, 2016	11.39	11.39	11.37	11.37
1231	AMEX	ASEA	Tue, Jan 12, 2016	11.82	11.83	11.52	11.52
1230	AMEX	ASEA	Mon, Jan 11, 2016	11.55	11.55	11.34	11.40
1229	AMEX	ASEA	Fri, Jan 8, 2016	11.67	11.67	11.50	11.50
1228	AMEX	ASEA	Thu, Jan 7, 2016	11.50	11.56	11.43	11.47
1227	AMEX	ASEA	Wed, Jan 6, 2016	11.78	11.78	11.65	11.66
1226	AMEX	ASEA	Tue, Jan 5, 2016	11.96	12.00	11.89	11.97
1225	AMEX	ASEA	Mon, Jan 4, 2016	12.00	12.00	11.80	11.83
1224	AMEX	ASEA	Thu, Dec 31, 2015	12.20	12.20	12.13	12.13
1223	AMEX	ASEA	Wed, Dec 30, 2015	12.21	12.22	12.15	12.16
1222	AMEX	ASEA	Tue, Dec 29, 2015	12.18	12.31	12.17	12.29
1221	AMEX	ASEA	Mon, Dec 28, 2015	12.63	12.72	12.57	12.63
1220	AMEX	ASEA	Thu, Dec 24, 2015	12.61	12.77	12.61	12.71
1219	AMEX	ASEA	Wed, Dec 23, 2015	12.65	12.66	12.65	12.66
1218	AMEX	ASEA	Tue, Dec 22, 2015	12.50	12.56	12.49	12.54
1217	AMEX	ASEA	Mon, Dec 21, 2015	12.48	12.48	12.42	12.43
1216	AMEX	ASEA	Fri, Dec 18, 2015	12.52	12.52	12.39	12.45
1215	AMEX	ASEA	Thu, Dec 17, 2015	12.54	12.63	12.54	12.55
1214	AMEX	ASEA	Wed, Dec 16, 2015	12.61	12.82	12.60	12.72
1213	AMEX	ASEA	Tue, Dec 15, 2015	12.39	12.52	12.39	12.47
1212	AMEX	ASEA	Mon, Dec 14, 2015	12.20	12.21	12.19	12.19
1211	AMEX	ASEA	Fri, Dec 11, 2015	12.33	12.33	12.20	12.20
1210	AMEX	ASEA	Thu, Dec 10, 2015	12.62	12.62	12.55	12.55
1209	AMEX	ASEA	Wed, Dec 9, 2015	12.56	12.60	12.56	12.58
1208	AMEX	ASEA	Tue, Dec 8, 2015	12.60	12.60	12.60	12.60
1207	AMEX	ASEA	Mon, Dec 7, 2015	12.88	12.88	12.76	12.76
1206	AMEX	ASEA	Fri, Dec 4, 2015	12.95	12.96	12.93	12.96
1205	AMEX	ASEA	Thu, Dec 3, 2015	12.82	12.82	12.75	12.75
1204	AMEX	ASEA	Wed, Dec 2, 2015	12.82	12.82	12.70	12.70
1203	AMEX	ASEA	Tue, Dec 1, 2015	12.88	12.90	12.86	12.90
1202	AMEX	ASEA	Mon, Nov 30, 2015	12.75	12.75	12.66	12.70
1201	AMEX	ASEA	Fri, Nov 27, 2015	12.78	12.78	12.73	12.74
1200	AMEX	ASEA	Wed, Nov 25, 2015	12.97	12.99	12.97	12.99
1199	AMEX	ASEA	Tue, Nov 24, 2015	12.95	13.06	12.93	13.04
1198	AMEX	ASEA	Mon, Nov 23, 2015	12.88	12.89	12.88	12.89
1197	AMEX	ASEA	Fri, Nov 20, 2015	13.01	13.04	12.97	12.97
1196	AMEX	ASEA	Thu, Nov 19, 2015	12.81	12.93	12.81	12.89
1195	AMEX	ASEA	Wed, Nov 18, 2015	12.62	12.73	12.62	12.73
1194	AMEX	ASEA	Tue, Nov 17, 2015	12.75	12.75	12.75	12.75
1193	AMEX	ASEA	Mon, Nov 16, 2015	12.64	12.79	12.64	12.79
1192	AMEX	ASEA	Fri, Nov 13, 2015	12.64	12.64	12.52	12.54
1191	AMEX	ASEA	Thu, Nov 12, 2015	12.69	12.71	12.69	12.71
1190	AMEX	ASEA	Wed, Nov 11, 2015	12.79	12.85	12.79	12.85
1189	AMEX	ASEA	Tue, Nov 10, 2015	12.79	12.79	12.73	12.73
1188	AMEX	ASEA	Mon, Nov 9, 2015	12.88	12.88	12.74	12.75
1187	AMEX	ASEA	Fri, Nov 6, 2015	13.09	13.09	12.97	12.97
1186	AMEX	ASEA	Thu, Nov 5, 2015	13.19	13.23	13.19	13.22
1185	AMEX	ASEA	Wed, Nov 4, 2015	13.38	13.38	13.19	13.19
1184	AMEX	ASEA	Tue, Nov 3, 2015	13.20	13.41	13.20	13.34
1183	AMEX	ASEA	Mon, Nov 2, 2015	13.06	13.11	13.06	13.09
1182	AMEX	ASEA	Fri, Oct 30, 2015	12.98	12.98	12.95	12.97
1181	AMEX	ASEA	Thu, Oct 29, 2015	13.00	13.03	12.98	13.01
1180	AMEX	ASEA	Wed, Oct 28, 2015	13.34	13.38	13.13	13.17
1179	AMEX	ASEA	Tue, Oct 27, 2015	13.48	13.48	13.37	13.38
1178	AMEX	ASEA	Mon, Oct 26, 2015	13.63	13.63	13.60	13.60
1177	AMEX	ASEA	Fri, Oct 23, 2015	13.58	13.64	13.58	13.62
1176	AMEX	ASEA	Thu, Oct 22, 2015	13.46	13.55	13.46	13.54
1175	AMEX	ASEA	Wed, Oct 21, 2015	13.26	13.31	13.26	13.31
1174	AMEX	ASEA	Tue, Oct 20, 2015	13.35	13.35	13.33	13.33
1173	AMEX	ASEA	Mon, Oct 19, 2015	13.45	13.45	13.33	13.33
1172	AMEX	ASEA	Fri, Oct 16, 2015	13.57	13.57	13.57	13.57
1171	AMEX	ASEA	Thu, Oct 15, 2015	13.51	13.52	13.49	13.52
1170	AMEX	ASEA	Wed, Oct 14, 2015	13.35	13.35	13.31	13.35
1169	AMEX	ASEA	Tue, Oct 13, 2015	13.31	13.32	13.22	13.22
1168	AMEX	ASEA	Mon, Oct 12, 2015	13.63	13.63	13.50	13.50
1167	AMEX	ASEA	Fri, Oct 9, 2015	13.54	13.64	13.54	13.57
1166	AMEX	ASEA	Thu, Oct 8, 2015	13.13	13.33	13.10	13.31
1165	AMEX	ASEA	Wed, Oct 7, 2015	13.05	13.16	13.05	13.16
1164	AMEX	ASEA	Tue, Oct 6, 2015	12.67	12.67	12.59	12.63
1163	AMEX	ASEA	Mon, Oct 5, 2015	12.35	12.52	12.35	12.47
1162	AMEX	ASEA	Fri, Oct 2, 2015	11.95	12.10	11.95	12.10
1161	AMEX	ASEA	Thu, Oct 1, 2015	11.98	11.98	11.85	11.87
1160	AMEX	ASEA	Wed, Sep 30, 2015	11.93	11.93	11.93	11.93
1159	AMEX	ASEA	Tue, Sep 29, 2015	11.76	11.85	11.76	11.82
1158	AMEX	ASEA	Mon, Sep 28, 2015	11.87	11.87	11.69	11.69
1157	AMEX	ASEA	Fri, Sep 25, 2015	12.10	12.10	12.02	12.04
1156	AMEX	ASEA	Thu, Sep 24, 2015	11.88	12.09	11.86	12.08
1155	AMEX	ASEA	Wed, Sep 23, 2015	12.12	12.17	12.09	12.09
1154	AMEX	ASEA	Tue, Sep 22, 2015	12.47	12.47	12.34	12.34
1153	AMEX	ASEA	Mon, Sep 21, 2015	12.63	12.63	12.62	12.62
1152	AMEX	ASEA	Fri, Sep 18, 2015	12.84	12.84	12.67	12.67
1151	AMEX	ASEA	Thu, Sep 17, 2015	13.03	13.10	13.03	13.09
1150	AMEX	ASEA	Wed, Sep 16, 2015	12.67	12.82	12.67	12.79
1149	AMEX	ASEA	Tue, Sep 15, 2015	12.55	12.74	12.54	12.69
1148	AMEX	ASEA	Mon, Sep 14, 2015	12.58	12.58	12.53	12.53
1147	AMEX	ASEA	Fri, Sep 11, 2015	12.50	12.50	12.46	12.46
1146	AMEX	ASEA	Thu, Sep 10, 2015	12.53	12.60	12.50	12.60
1145	AMEX	ASEA	Wed, Sep 9, 2015	12.62	12.62	12.47	12.47
1144	AMEX	ASEA	Tue, Sep 8, 2015	12.47	12.47	12.37	12.43
1143	AMEX	ASEA	Fri, Sep 4, 2015	12.50	12.50	12.31	12.33
1142	AMEX	ASEA	Thu, Sep 3, 2015	12.64	12.77	12.63	12.63
1141	AMEX	ASEA	Wed, Sep 2, 2015	12.70	12.70	12.59	12.64
1140	AMEX	ASEA	Tue, Sep 1, 2015	12.69	12.69	12.52	12.53
1139	AMEX	ASEA	Mon, Aug 31, 2015	12.85	12.85	12.76	12.78
1138	AMEX	ASEA	Fri, Aug 28, 2015	12.89	12.93	12.83	12.85
1137	AMEX	ASEA	Thu, Aug 27, 2015	12.93	13.08	12.93	13.04
1136	AMEX	ASEA	Wed, Aug 26, 2015	12.58	12.60	12.34	12.60
1135	AMEX	ASEA	Tue, Aug 25, 2015	12.65	12.65	12.30	12.30
1134	AMEX	ASEA	Mon, Aug 24, 2015	11.65	12.19	11.02	12.19
1133	AMEX	ASEA	Fri, Aug 21, 2015	12.72	12.72	12.49	12.49
1132	AMEX	ASEA	Thu, Aug 20, 2015	12.96	13.04	12.85	12.86
1131	AMEX	ASEA	Wed, Aug 19, 2015	13.06	13.10	12.95	13.06
1130	AMEX	ASEA	Tue, Aug 18, 2015	13.18	13.18	13.13	13.13
1129	AMEX	ASEA	Mon, Aug 17, 2015	13.24	13.24	13.12	13.22
1128	AMEX	ASEA	Fri, Aug 14, 2015	13.48	13.48	13.48	13.48
1127	AMEX	ASEA	Thu, Aug 13, 2015	13.39	13.47	13.38	13.44
1126	AMEX	ASEA	Wed, Aug 12, 2015	13.33	13.33	13.21	13.29
1125	AMEX	ASEA	Tue, Aug 11, 2015	13.79	13.79	13.56	13.62
1124	AMEX	ASEA	Mon, Aug 10, 2015	13.98	14.08	13.98	14.08
1123	AMEX	ASEA	Fri, Aug 7, 2015	14.13	14.15	14.02	14.07
1122	AMEX	ASEA	Thu, Aug 6, 2015	14.28	14.28	14.13	14.15
1121	AMEX	ASEA	Wed, Aug 5, 2015	14.40	14.49	14.37	14.37
1120	AMEX	ASEA	Tue, Aug 4, 2015	14.51	14.51	14.39	14.40
1119	AMEX	ASEA	Mon, Aug 3, 2015	14.43	14.46	14.43	14.44
1118	AMEX	ASEA	Fri, Jul 31, 2015	14.60	14.72	14.60	14.64
1117	AMEX	ASEA	Thu, Jul 30, 2015	14.44	14.45	14.36	14.43
1116	AMEX	ASEA	Wed, Jul 29, 2015	14.54	14.61	14.54	14.61
1115	AMEX	ASEA	Tue, Jul 28, 2015	14.43	14.49	14.37	14.49
1114	AMEX	ASEA	Mon, Jul 27, 2015	14.47	14.47	14.39	14.45
1113	AMEX	ASEA	Fri, Jul 24, 2015	14.73	14.73	14.61	14.61
1112	AMEX	ASEA	Thu, Jul 23, 2015	14.77	14.79	14.74	14.74
1111	AMEX	ASEA	Wed, Jul 22, 2015	14.80	14.80	14.73	14.74
1110	AMEX	ASEA	Tue, Jul 21, 2015	14.89	14.90	14.87	14.87
1109	AMEX	ASEA	Mon, Jul 20, 2015	14.90	14.90	14.90	14.90
1108	AMEX	ASEA	Fri, Jul 17, 2015	14.94	14.94	14.94	14.94
1107	AMEX	ASEA	Thu, Jul 16, 2015	14.99	15.00	14.99	15.00
1106	AMEX	ASEA	Wed, Jul 15, 2015	14.87	14.91	14.85	14.91
1105	AMEX	ASEA	Tue, Jul 14, 2015	14.91	14.98	14.91	14.94
1104	AMEX	ASEA	Mon, Jul 13, 2015	14.93	14.97	14.93	14.95
1103	AMEX	ASEA	Fri, Jul 10, 2015	14.91	14.99	14.89	14.96
1102	AMEX	ASEA	Thu, Jul 9, 2015	14.82	14.82	14.82	14.82
1101	AMEX	ASEA	Wed, Jul 8, 2015	14.80	14.85	14.71	14.83
1100	AMEX	ASEA	Tue, Jul 7, 2015	14.80	14.88	14.70	14.88
1099	AMEX	ASEA	Mon, Jul 6, 2015	14.88	15.03	14.86	15.02
1098	AMEX	ASEA	Thu, Jul 2, 2015	14.99	15.16	14.99	15.08
1097	AMEX	ASEA	Wed, Jul 1, 2015	15.12	15.12	14.99	15.04
1096	AMEX	ASEA	Tue, Jun 30, 2015	15.01	15.05	14.98	15.02
1095	AMEX	ASEA	Mon, Jun 29, 2015	14.91	15.02	14.84	14.85
1094	AMEX	ASEA	Fri, Jun 26, 2015	14.97	15.07	14.97	15.06
1093	AMEX	ASEA	Thu, Jun 25, 2015	15.16	15.16	15.15	15.15
1092	AMEX	ASEA	Wed, Jun 24, 2015	15.30	15.33	15.24	15.24
1091	AMEX	ASEA	Tue, Jun 23, 2015	15.25	15.32	15.24	15.30
1090	AMEX	ASEA	Mon, Jun 22, 2015	15.34	15.34	15.25	15.28
1089	AMEX	ASEA	Fri, Jun 19, 2015	15.22	15.22	15.19	15.19
1088	AMEX	ASEA	Thu, Jun 18, 2015	15.29	15.36	15.29	15.33
1087	AMEX	ASEA	Wed, Jun 17, 2015	15.11	15.28	15.05	15.28
1086	AMEX	ASEA	Tue, Jun 16, 2015	15.09	15.13	15.06	15.10
1085	AMEX	ASEA	Mon, Jun 15, 2015	14.96	15.00	14.95	14.97
1084	AMEX	ASEA	Fri, Jun 12, 2015	15.18	15.18	15.11	15.17
1083	AMEX	ASEA	Thu, Jun 11, 2015	15.10	15.20	15.08	15.19
1082	AMEX	ASEA	Wed, Jun 10, 2015	15.12	15.22	15.06	15.16
1081	AMEX	ASEA	Tue, Jun 9, 2015	14.91	15.00	14.91	14.95
1080	AMEX	ASEA	Mon, Jun 8, 2015	14.93	14.96	14.93	14.94
1079	AMEX	ASEA	Fri, Jun 5, 2015	15.00	15.04	14.92	14.94
1078	AMEX	ASEA	Thu, Jun 4, 2015	15.10	15.19	15.04	15.09
1077	AMEX	ASEA	Wed, Jun 3, 2015	15.16	15.17	15.16	15.17
1076	AMEX	ASEA	Tue, Jun 2, 2015	15.15	15.21	15.11	15.19
1075	AMEX	ASEA	Mon, Jun 1, 2015	15.22	15.24	15.21	15.21
1074	AMEX	ASEA	Fri, May 29, 2015	15.35	15.35	15.29	15.31
1073	AMEX	ASEA	Thu, May 28, 2015	15.50	15.50	15.36	15.40
1072	AMEX	ASEA	Wed, May 27, 2015	15.50	15.57	15.36	15.54
1071	AMEX	ASEA	Tue, May 26, 2015	15.75	15.75	15.56	15.60
1070	AMEX	ASEA	Fri, May 22, 2015	16.01	16.02	15.86	15.90
1069	AMEX	ASEA	Thu, May 21, 2015	15.97	15.99	15.94	15.95
1068	AMEX	ASEA	Wed, May 20, 2015	15.94	15.96	15.91	15.95
1067	AMEX	ASEA	Tue, May 19, 2015	16.00	16.00	15.93	15.96
1066	AMEX	ASEA	Mon, May 18, 2015	16.07	16.07	16.04	16.07
1065	AMEX	ASEA	Fri, May 15, 2015	16.02	16.10	16.00	16.10
1064	AMEX	ASEA	Thu, May 14, 2015	16.03	16.12	16.03	16.09
1063	AMEX	ASEA	Wed, May 13, 2015	16.04	16.04	15.96	15.96
1062	AMEX	ASEA	Tue, May 12, 2015	15.78	15.78	15.78	15.78
1061	AMEX	ASEA	Mon, May 11, 2015	16.00	16.00	15.83	15.83
1060	AMEX	ASEA	Fri, May 8, 2015	16.04	16.11	16.04	16.10
1059	AMEX	ASEA	Thu, May 7, 2015	15.90	15.94	15.86	15.94
1058	AMEX	ASEA	Wed, May 6, 2015	16.02	16.02	15.95	15.98
1057	AMEX	ASEA	Tue, May 5, 2015	16.04	16.04	15.93	15.94
1056	AMEX	ASEA	Mon, May 4, 2015	16.05	16.10	16.01	16.09
1055	AMEX	ASEA	Fri, May 1, 2015	16.04	16.05	16.04	16.05
1054	AMEX	ASEA	Thu, Apr 30, 2015	16.13	16.13	16.00	16.05
1053	AMEX	ASEA	Wed, Apr 29, 2015	16.29	16.31	16.20	16.31
1052	AMEX	ASEA	Tue, Apr 28, 2015	16.42	16.45	16.28	16.44
1051	AMEX	ASEA	Mon, Apr 27, 2015	16.29	16.38	16.27	16.38
1050	AMEX	ASEA	Fri, Apr 24, 2015	16.40	16.46	16.37	16.39
1049	AMEX	ASEA	Thu, Apr 23, 2015	16.24	16.33	16.20	16.32
1048	AMEX	ASEA	Wed, Apr 22, 2015	16.26	16.28	16.23	16.23
1047	AMEX	ASEA	Tue, Apr 21, 2015	16.23	16.25	16.20	16.20
1046	AMEX	ASEA	Mon, Apr 20, 2015	16.17	16.26	16.17	16.20
1045	AMEX	ASEA	Fri, Apr 17, 2015	16.18	16.19	16.16	16.19
1044	AMEX	ASEA	Thu, Apr 16, 2015	16.16	16.26	16.16	16.26
1043	AMEX	ASEA	Wed, Apr 15, 2015	16.06	16.15	16.02	16.13
1042	AMEX	ASEA	Tue, Apr 14, 2015	15.94	16.04	15.94	16.03
1041	AMEX	ASEA	Mon, Apr 13, 2015	15.91	15.91	15.82	15.82
1040	AMEX	ASEA	Fri, Apr 10, 2015	16.00	16.00	15.97	15.97
1039	AMEX	ASEA	Thu, Apr 9, 2015	16.03	16.08	16.03	16.04
1038	AMEX	ASEA	Wed, Apr 8, 2015	16.10	16.12	16.02	16.05
1037	AMEX	ASEA	Tue, Apr 7, 2015	16.10	16.10	16.04	16.06
1036	AMEX	ASEA	Mon, Apr 6, 2015	16.06	16.21	16.06	16.10
1035	AMEX	ASEA	Thu, Apr 2, 2015	15.82	16.00	15.82	15.98
1034	AMEX	ASEA	Wed, Apr 1, 2015	15.71	15.79	15.71	15.79
1033	AMEX	ASEA	Tue, Mar 31, 2015	15.72	15.72	15.71	15.71
1032	AMEX	ASEA	Mon, Mar 30, 2015	15.67	15.80	15.67	15.80
1031	AMEX	ASEA	Fri, Mar 27, 2015	15.64	15.66	15.62	15.64
1030	AMEX	ASEA	Thu, Mar 26, 2015	15.63	15.63	15.56	15.60
1029	AMEX	ASEA	Wed, Mar 25, 2015	15.58	15.61	15.45	15.51
1028	AMEX	ASEA	Tue, Mar 24, 2015	15.67	15.67	15.64	15.65
1027	AMEX	ASEA	Mon, Mar 23, 2015	15.71	15.71	15.57	15.61
1026	AMEX	ASEA	Fri, Mar 20, 2015	15.52	15.56	15.49	15.54
1025	AMEX	ASEA	Thu, Mar 19, 2015	15.39	15.39	15.33	15.39
1024	AMEX	ASEA	Wed, Mar 18, 2015	15.18	15.53	15.17	15.49
1023	AMEX	ASEA	Tue, Mar 17, 2015	15.23	15.25	15.21	15.25
1022	AMEX	ASEA	Mon, Mar 16, 2015	15.13	15.26	15.13	15.26
1021	AMEX	ASEA	Fri, Mar 13, 2015	15.11	15.11	15.06	15.08
1020	AMEX	ASEA	Thu, Mar 12, 2015	15.30	15.30	15.19	15.21
1019	AMEX	ASEA	Wed, Mar 11, 2015	15.17	15.20	15.15	15.19
1018	AMEX	ASEA	Tue, Mar 10, 2015	15.30	15.30	15.14	15.14
1017	AMEX	ASEA	Mon, Mar 9, 2015	15.40	15.49	15.40	15.41
1016	AMEX	ASEA	Fri, Mar 6, 2015	15.52	15.53	15.45	15.46
1015	AMEX	ASEA	Thu, Mar 5, 2015	15.60	15.64	15.52	15.56
1014	AMEX	ASEA	Wed, Mar 4, 2015	15.63	15.63	15.50	15.56
1013	AMEX	ASEA	Tue, Mar 3, 2015	15.75	15.75	15.66	15.67
1012	AMEX	ASEA	Mon, Mar 2, 2015	15.70	15.70	15.61	15.63
1011	AMEX	ASEA	Fri, Feb 27, 2015	15.72	15.75	15.70	15.70
1010	AMEX	ASEA	Thu, Feb 26, 2015	15.83	15.85	15.82	15.82
1009	AMEX	ASEA	Wed, Feb 25, 2015	15.80	15.85	15.80	15.83
1008	AMEX	ASEA	Tue, Feb 24, 2015	15.80	15.80	15.80	15.80
1007	AMEX	ASEA	Mon, Feb 23, 2015	15.73	15.73	15.64	15.64
1006	AMEX	ASEA	Fri, Feb 20, 2015	15.72	15.83	15.64	15.83
1005	AMEX	ASEA	Thu, Feb 19, 2015	15.76	15.76	15.75	15.76
1004	AMEX	ASEA	Wed, Feb 18, 2015	15.78	15.80	15.71	15.80
1003	AMEX	ASEA	Tue, Feb 17, 2015	15.67	15.84	15.65	15.74
1002	AMEX	ASEA	Fri, Feb 13, 2015	15.93	15.93	15.87	15.87
1001	AMEX	ASEA	Thu, Feb 12, 2015	15.65	15.75	15.65	15.75
1000	AMEX	ASEA	Wed, Feb 11, 2015	15.57	15.66	15.57	15.66
999	AMEX	ASEA	Tue, Feb 10, 2015	15.77	15.77	15.70	15.73
998	AMEX	ASEA	Mon, Feb 9, 2015	15.73	15.81	15.73	15.75
997	AMEX	ASEA	Fri, Feb 6, 2015	15.85	15.85	15.79	15.82
996	AMEX	ASEA	Thu, Feb 5, 2015	15.85	15.89	15.85	15.89
995	AMEX	ASEA	Wed, Feb 4, 2015	15.78	15.92	15.78	15.85
994	AMEX	ASEA	Tue, Feb 3, 2015	15.70	15.77	15.70	15.75
993	AMEX	ASEA	Mon, Feb 2, 2015	15.46	15.58	15.46	15.55
992	AMEX	ASEA	Fri, Jan 30, 2015	15.50	15.53	15.41	15.41
991	AMEX	ASEA	Thu, Jan 29, 2015	15.70	15.71	15.57	15.70
990	AMEX	ASEA	Wed, Jan 28, 2015	15.79	15.79	15.65	15.65
989	AMEX	ASEA	Tue, Jan 27, 2015	15.74	15.79	15.72	15.79
988	AMEX	ASEA	Mon, Jan 26, 2015	15.82	15.83	15.77	15.81
987	AMEX	ASEA	Fri, Jan 23, 2015	15.92	15.98	15.90	15.90
986	AMEX	ASEA	Thu, Jan 22, 2015	15.72	15.89	15.72	15.89
985	AMEX	ASEA	Wed, Jan 21, 2015	15.51	15.67	15.51	15.64
984	AMEX	ASEA	Tue, Jan 20, 2015	15.55	15.57	15.42	15.48
983	AMEX	ASEA	Fri, Jan 16, 2015	15.38	15.52	15.38	15.52
982	AMEX	ASEA	Thu, Jan 15, 2015	15.41	15.42	15.39	15.39
981	AMEX	ASEA	Wed, Jan 14, 2015	15.31	15.36	15.30	15.36
980	AMEX	ASEA	Tue, Jan 13, 2015	15.50	15.54	15.37	15.41
979	AMEX	ASEA	Mon, Jan 12, 2015	15.48	15.48	15.34	15.37
978	AMEX	ASEA	Fri, Jan 9, 2015	15.50	15.51	15.44	15.51
977	AMEX	ASEA	Thu, Jan 8, 2015	15.51	15.64	15.51	15.59
976	AMEX	ASEA	Wed, Jan 7, 2015	15.30	15.39	15.30	15.37
975	AMEX	ASEA	Tue, Jan 6, 2015	15.24	15.25	15.16	15.18
974	AMEX	ASEA	Mon, Jan 5, 2015	15.52	15.52	15.24	15.25
973	AMEX	ASEA	Fri, Jan 2, 2015	15.78	15.78	15.59	15.64
972	AMEX	ASEA	Wed, Dec 31, 2014	15.85	15.86	15.79	15.79
971	AMEX	ASEA	Tue, Dec 30, 2014	15.84	15.93	15.83	15.86
970	AMEX	ASEA	Mon, Dec 29, 2014	15.88	15.91	15.79	15.85
969	AMEX	ASEA	Fri, Dec 26, 2014	16.20	16.30	16.17	16.19
968	AMEX	ASEA	Tue, Dec 23, 2014	16.12	16.15	16.11	16.11
967	AMEX	ASEA	Mon, Dec 22, 2014	16.10	16.19	16.08	16.17
966	AMEX	ASEA	Fri, Dec 19, 2014	15.91	16.07	15.91	16.07
965	AMEX	ASEA	Thu, Dec 18, 2014	15.99	15.99	15.93	15.95
964	AMEX	ASEA	Wed, Dec 17, 2014	15.43	15.77	15.43	15.76
963	AMEX	ASEA	Tue, Dec 16, 2014	15.43	15.62	15.31	15.44
962	AMEX	ASEA	Mon, Dec 15, 2014	15.85	15.85	15.60	15.63
961	AMEX	ASEA	Fri, Dec 12, 2014	16.04	16.07	15.94	15.94
960	AMEX	ASEA	Thu, Dec 11, 2014	16.09	16.14	16.09	16.09
959	AMEX	ASEA	Wed, Dec 10, 2014	16.20	16.27	16.15	16.15
958	AMEX	ASEA	Tue, Dec 9, 2014	16.00	16.10	16.00	16.09
957	AMEX	ASEA	Mon, Dec 8, 2014	16.15	16.15	16.00	16.02
956	AMEX	ASEA	Fri, Dec 5, 2014	16.24	16.24	16.15	16.19
955	AMEX	ASEA	Thu, Dec 4, 2014	16.25	16.25	16.18	16.24
954	AMEX	ASEA	Wed, Dec 3, 2014	16.39	16.42	16.34	16.34
953	AMEX	ASEA	Tue, Dec 2, 2014	16.47	16.58	16.40	16.41
952	AMEX	ASEA	Mon, Dec 1, 2014	16.67	16.67	16.48	16.49
951	AMEX	ASEA	Fri, Nov 28, 2014	16.93	16.93	16.75	16.82
950	AMEX	ASEA	Wed, Nov 26, 2014	16.99	17.06	16.92	17.02
949	AMEX	ASEA	Tue, Nov 25, 2014	16.90	17.03	16.86	16.94
948	AMEX	ASEA	Mon, Nov 24, 2014	16.98	16.98	16.83	16.90
947	AMEX	ASEA	Fri, Nov 21, 2014	17.01	17.03	16.86	16.97
946	AMEX	ASEA	Thu, Nov 20, 2014	16.81	16.81	16.72	16.72
945	AMEX	ASEA	Wed, Nov 19, 2014	16.92	16.94	16.77	16.87
944	AMEX	ASEA	Tue, Nov 18, 2014	16.88	16.88	16.80	16.82
943	AMEX	ASEA	Mon, Nov 17, 2014	16.63	16.70	16.63	16.66
942	AMEX	ASEA	Fri, Nov 14, 2014	16.64	16.76	16.64	16.76
941	AMEX	ASEA	Thu, Nov 13, 2014	16.68	16.68	16.68	16.68
940	AMEX	ASEA	Wed, Nov 12, 2014	17.00	17.00	16.64	16.64
939	AMEX	ASEA	Tue, Nov 11, 2014	16.55	16.70	16.55	16.68
938	AMEX	ASEA	Mon, Nov 10, 2014	16.80	16.80	16.57	16.57
937	AMEX	ASEA	Fri, Nov 7, 2014	16.47	16.64	16.47	16.64
936	AMEX	ASEA	Thu, Nov 6, 2014	16.73	16.73	16.58	16.61
935	AMEX	ASEA	Wed, Nov 5, 2014	16.63	16.69	16.56	16.65
934	AMEX	ASEA	Tue, Nov 4, 2014	16.63	16.71	16.63	16.67
933	AMEX	ASEA	Mon, Nov 3, 2014	16.82	16.82	16.77	16.79
932	AMEX	ASEA	Fri, Oct 31, 2014	16.84	16.84	16.75	16.77
931	AMEX	ASEA	Thu, Oct 30, 2014	16.70	16.80	16.70	16.77
930	AMEX	ASEA	Wed, Oct 29, 2014	16.66	16.76	16.59	16.73
929	AMEX	ASEA	Tue, Oct 28, 2014	16.47	16.56	16.47	16.56
928	AMEX	ASEA	Mon, Oct 27, 2014	16.51	16.51	16.41	16.45
927	AMEX	ASEA	Fri, Oct 24, 2014	16.50	16.55	16.50	16.55
926	AMEX	ASEA	Thu, Oct 23, 2014	16.59	16.59	16.56	16.56
925	AMEX	ASEA	Wed, Oct 22, 2014	16.57	16.57	16.42	16.43
924	AMEX	ASEA	Tue, Oct 21, 2014	16.42	16.58	16.42	16.56
923	AMEX	ASEA	Mon, Oct 20, 2014	16.36	16.43	16.36	16.43
922	AMEX	ASEA	Fri, Oct 17, 2014	16.26	16.33	16.26	16.29
921	AMEX	ASEA	Thu, Oct 16, 2014	15.93	16.09	15.89	16.04
920	AMEX	ASEA	Wed, Oct 15, 2014	16.19	16.22	16.01	16.19
919	AMEX	ASEA	Tue, Oct 14, 2014	16.24	16.34	16.24	16.28
918	AMEX	ASEA	Mon, Oct 13, 2014	16.33	16.37	16.29	16.35
917	AMEX	ASEA	Fri, Oct 10, 2014	16.39	16.42	16.29	16.29
916	AMEX	ASEA	Thu, Oct 9, 2014	16.56	16.57	16.41	16.43
915	AMEX	ASEA	Wed, Oct 8, 2014	16.40	16.57	16.31	16.57
914	AMEX	ASEA	Tue, Oct 7, 2014	16.51	16.52	16.46	16.47
913	AMEX	ASEA	Mon, Oct 6, 2014	16.60	16.68	16.60	16.60
912	AMEX	ASEA	Fri, Oct 3, 2014	16.51	16.58	16.51	16.54
911	AMEX	ASEA	Thu, Oct 2, 2014	16.67	16.67	16.44	16.55
910	AMEX	ASEA	Wed, Oct 1, 2014	16.70	16.72	16.62	16.62
909	AMEX	ASEA	Tue, Sep 30, 2014	16.76	16.78	16.71	16.78
908	AMEX	ASEA	Mon, Sep 29, 2014	16.75	16.81	16.74	16.74
907	AMEX	ASEA	Fri, Sep 26, 2014	16.93	16.93	16.86	16.86
906	AMEX	ASEA	Thu, Sep 25, 2014	16.96	16.96	16.82	16.84
905	AMEX	ASEA	Wed, Sep 24, 2014	17.00	17.06	17.00	17.03
904	AMEX	ASEA	Tue, Sep 23, 2014	16.88	17.00	16.88	16.90
903	AMEX	ASEA	Mon, Sep 22, 2014	17.00	17.02	16.80	16.83
902	AMEX	ASEA	Fri, Sep 19, 2014	17.07	17.14	17.01	17.01
901	AMEX	ASEA	Thu, Sep 18, 2014	17.02	17.07	17.02	17.05
900	AMEX	ASEA	Wed, Sep 17, 2014	17.08	17.08	17.00	17.01
899	AMEX	ASEA	Tue, Sep 16, 2014	16.96	17.12	16.91	17.08
898	AMEX	ASEA	Mon, Sep 15, 2014	17.04	17.05	16.99	16.99
897	AMEX	ASEA	Fri, Sep 12, 2014	17.20	17.20	17.09	17.12
896	AMEX	ASEA	Thu, Sep 11, 2014	17.31	17.31	17.26	17.29
895	AMEX	ASEA	Wed, Sep 10, 2014	17.28	17.34	17.28	17.34
894	AMEX	ASEA	Tue, Sep 9, 2014	17.38	17.40	17.37	17.39
893	AMEX	ASEA	Mon, Sep 8, 2014	17.54	17.54	17.46	17.50
892	AMEX	ASEA	Fri, Sep 5, 2014	17.46	17.55	17.46	17.53
891	AMEX	ASEA	Thu, Sep 4, 2014	17.49	17.50	17.37	17.39
890	AMEX	ASEA	Wed, Sep 3, 2014	17.39	17.46	17.39	17.46
889	AMEX	ASEA	Tue, Sep 2, 2014	17.37	17.42	17.33	17.35
888	AMEX	ASEA	Fri, Aug 29, 2014	17.45	17.45	17.37	17.37
887	AMEX	ASEA	Thu, Aug 28, 2014	17.50	17.54	17.49	17.54
886	AMEX	ASEA	Wed, Aug 27, 2014	17.57	17.63	17.57	17.63
885	AMEX	ASEA	Tue, Aug 26, 2014	17.45	17.53	17.45	17.53
884	AMEX	ASEA	Mon, Aug 25, 2014	17.47	17.50	17.44	17.50
883	AMEX	ASEA	Fri, Aug 22, 2014	17.41	17.45	17.40	17.45
882	AMEX	ASEA	Thu, Aug 21, 2014	17.47	17.52	17.47	17.49
881	AMEX	ASEA	Wed, Aug 20, 2014	17.44	17.49	17.44	17.49
880	AMEX	ASEA	Tue, Aug 19, 2014	17.49	17.51	17.48	17.51
879	AMEX	ASEA	Mon, Aug 18, 2014	17.51	17.53	17.49	17.52
878	AMEX	ASEA	Fri, Aug 15, 2014	17.50	17.51	17.44	17.46
877	AMEX	ASEA	Thu, Aug 14, 2014	17.45	17.48	17.44	17.45
876	AMEX	ASEA	Wed, Aug 13, 2014	17.39	17.43	17.39	17.43
875	AMEX	ASEA	Tue, Aug 12, 2014	17.32	17.32	17.27	17.30
874	AMEX	ASEA	Mon, Aug 11, 2014	17.34	17.34	17.26	17.34
873	AMEX	ASEA	Fri, Aug 8, 2014	17.12	17.15	17.08	17.14
872	AMEX	ASEA	Thu, Aug 7, 2014	17.29	17.29	17.15	17.15
871	AMEX	ASEA	Wed, Aug 6, 2014	17.25	17.25	17.14	17.21
870	AMEX	ASEA	Tue, Aug 5, 2014	17.33	17.35	17.26	17.32
869	AMEX	ASEA	Mon, Aug 4, 2014	17.39	17.39	17.30	17.39
868	AMEX	ASEA	Fri, Aug 1, 2014	17.24	17.28	17.19	17.28
867	AMEX	ASEA	Thu, Jul 31, 2014	17.32	17.32	17.17	17.21
866	AMEX	ASEA	Wed, Jul 30, 2014	17.36	17.39	17.32	17.36
865	AMEX	ASEA	Tue, Jul 29, 2014	17.46	17.46	17.39	17.39
864	AMEX	ASEA	Mon, Jul 28, 2014	17.47	17.52	17.44	17.51
863	AMEX	ASEA	Fri, Jul 25, 2014	17.45	17.45	17.42	17.42
862	AMEX	ASEA	Thu, Jul 24, 2014	17.53	17.54	17.45	17.53
861	AMEX	ASEA	Wed, Jul 23, 2014	17.54	17.54	17.47	17.53
860	AMEX	ASEA	Tue, Jul 22, 2014	17.49	17.51	17.44	17.47
859	AMEX	ASEA	Mon, Jul 21, 2014	17.25	17.40	17.25	17.40
858	AMEX	ASEA	Fri, Jul 18, 2014	17.23	17.35	17.23	17.30
857	AMEX	ASEA	Thu, Jul 17, 2014	17.21	17.27	17.13	17.13
856	AMEX	ASEA	Wed, Jul 16, 2014	17.32	17.32	17.25	17.30
855	AMEX	ASEA	Tue, Jul 15, 2014	17.29	17.29	17.17	17.24
854	AMEX	ASEA	Mon, Jul 14, 2014	17.16	17.26	17.16	17.24
853	AMEX	ASEA	Fri, Jul 11, 2014	17.18	17.23	17.18	17.18
852	AMEX	ASEA	Thu, Jul 10, 2014	17.13	17.16	17.11	17.16
851	AMEX	ASEA	Wed, Jul 9, 2014	17.19	17.33	17.16	17.32
850	AMEX	ASEA	Tue, Jul 8, 2014	17.07	17.23	17.07	17.09
849	AMEX	ASEA	Mon, Jul 7, 2014	17.00	17.10	17.00	17.09
848	AMEX	ASEA	Thu, Jul 3, 2014	16.87	16.94	16.86	16.91
847	AMEX	ASEA	Wed, Jul 2, 2014	16.88	16.88	16.86	16.86
846	AMEX	ASEA	Tue, Jul 1, 2014	16.75	16.81	16.75	16.79
845	AMEX	ASEA	Mon, Jun 30, 2014	16.85	16.85	16.74	16.75
844	AMEX	ASEA	Fri, Jun 27, 2014	16.72	16.74	16.71	16.74
843	AMEX	ASEA	Thu, Jun 26, 2014	16.67	16.70	16.67	16.70
842	AMEX	ASEA	Wed, Jun 25, 2014	16.63	16.70	16.61	16.70
841	AMEX	ASEA	Tue, Jun 24, 2014	16.63	16.77	16.63	16.66
840	AMEX	ASEA	Mon, Jun 23, 2014	16.61	16.69	16.61	16.69
839	AMEX	ASEA	Fri, Jun 20, 2014	16.58	16.63	16.57	16.63
838	AMEX	ASEA	Thu, Jun 19, 2014	16.65	16.67	16.63	16.63
837	AMEX	ASEA	Wed, Jun 18, 2014	16.57	16.71	16.51	16.71
836	AMEX	ASEA	Tue, Jun 17, 2014	16.62	16.62	16.60	16.62
835	AMEX	ASEA	Mon, Jun 16, 2014	16.83	16.83	16.64	16.71
834	AMEX	ASEA	Fri, Jun 13, 2014	16.75	16.75	16.69	16.72
833	AMEX	ASEA	Thu, Jun 12, 2014	16.71	16.71	16.68	16.70
832	AMEX	ASEA	Wed, Jun 11, 2014	16.75	16.82	16.75	16.82
831	AMEX	ASEA	Tue, Jun 10, 2014	16.83	16.88	16.81	16.88
830	AMEX	ASEA	Mon, Jun 9, 2014	16.82	16.83	16.78	16.83
829	AMEX	ASEA	Fri, Jun 6, 2014	16.74	16.86	16.74	16.83
828	AMEX	ASEA	Thu, Jun 5, 2014	16.64	16.75	16.64	16.75
827	AMEX	ASEA	Wed, Jun 4, 2014	16.65	16.65	16.58	16.64
826	AMEX	ASEA	Tue, Jun 3, 2014	16.68	16.77	16.68	16.77
825	AMEX	ASEA	Mon, Jun 2, 2014	16.64	16.69	16.62	16.68
824	AMEX	ASEA	Fri, May 30, 2014	16.72	16.72	16.60	16.65
823	AMEX	ASEA	Thu, May 29, 2014	16.80	16.82	16.76	16.79
822	AMEX	ASEA	Wed, May 28, 2014	16.61	16.69	16.59	16.64
821	AMEX	ASEA	Tue, May 27, 2014	16.69	16.70	16.61	16.65
820	AMEX	ASEA	Fri, May 23, 2014	16.76	16.81	16.74	16.76
819	AMEX	ASEA	Thu, May 22, 2014	16.78	16.85	16.75	16.84
818	AMEX	ASEA	Wed, May 21, 2014	16.78	16.80	16.73	16.73
817	AMEX	ASEA	Tue, May 20, 2014	16.72	16.72	16.62	16.65
816	AMEX	ASEA	Mon, May 19, 2014	16.81	16.97	16.77	16.89
815	AMEX	ASEA	Fri, May 16, 2014	16.70	16.83	16.70	16.83
814	AMEX	ASEA	Thu, May 15, 2014	16.63	16.66	16.57	16.64
813	AMEX	ASEA	Wed, May 14, 2014	16.68	16.78	16.68	16.77
812	AMEX	ASEA	Tue, May 13, 2014	16.55	16.58	16.51	16.55
811	AMEX	ASEA	Mon, May 12, 2014	16.50	16.58	16.50	16.57
810	AMEX	ASEA	Fri, May 9, 2014	16.53	16.61	16.53	16.55
809	AMEX	ASEA	Thu, May 8, 2014	16.59	16.59	16.53	16.53
808	AMEX	ASEA	Wed, May 7, 2014	16.56	16.56	16.49	16.50
807	AMEX	ASEA	Tue, May 6, 2014	16.52	16.55	16.48	16.49
806	AMEX	ASEA	Mon, May 5, 2014	16.45	16.53	16.45	16.53
805	AMEX	ASEA	Fri, May 2, 2014	16.53	16.53	16.47	16.53
804	AMEX	ASEA	Thu, May 1, 2014	16.54	16.56	16.52	16.54
803	AMEX	ASEA	Wed, Apr 30, 2014	16.48	16.53	16.41	16.53
802	AMEX	ASEA	Tue, Apr 29, 2014	16.33	16.36	16.31	16.35
801	AMEX	ASEA	Mon, Apr 28, 2014	16.22	16.27	16.18	16.26
800	AMEX	ASEA	Fri, Apr 25, 2014	16.33	16.34	16.25	16.29
799	AMEX	ASEA	Thu, Apr 24, 2014	16.35	16.39	16.35	16.35
798	AMEX	ASEA	Wed, Apr 23, 2014	16.34	16.34	16.26	16.31
797	AMEX	ASEA	Tue, Apr 22, 2014	16.49	16.50	16.48	16.49
796	AMEX	ASEA	Mon, Apr 21, 2014	16.57	16.57	16.49	16.51
795	AMEX	ASEA	Thu, Apr 17, 2014	16.46	16.55	16.35	16.52
794	AMEX	ASEA	Wed, Apr 16, 2014	16.34	16.46	16.32	16.43
793	AMEX	ASEA	Tue, Apr 15, 2014	16.12	16.14	16.08	16.10
792	AMEX	ASEA	Mon, Apr 14, 2014	16.33	16.33	16.21	16.26
791	AMEX	ASEA	Fri, Apr 11, 2014	16.16	16.23	16.16	16.19
790	AMEX	ASEA	Thu, Apr 10, 2014	16.27	16.28	16.17	16.19
789	AMEX	ASEA	Wed, Apr 9, 2014	16.41	16.42	16.30	16.38
788	AMEX	ASEA	Tue, Apr 8, 2014	16.27	16.42	16.27	16.39
787	AMEX	ASEA	Mon, Apr 7, 2014	16.15	16.22	16.15	16.17
786	AMEX	ASEA	Fri, Apr 4, 2014	16.19	16.32	16.14	16.14
785	AMEX	ASEA	Thu, Apr 3, 2014	16.18	16.18	16.00	16.04
784	AMEX	ASEA	Wed, Apr 2, 2014	16.16	16.19	16.15	16.17
783	AMEX	ASEA	Tue, Apr 1, 2014	16.19	16.20	16.12	16.20
782	AMEX	ASEA	Mon, Mar 31, 2014	16.03	16.06	15.96	16.02
781	AMEX	ASEA	Fri, Mar 28, 2014	15.88	15.99	15.88	15.93
780	AMEX	ASEA	Thu, Mar 27, 2014	15.70	15.79	15.70	15.75
779	AMEX	ASEA	Wed, Mar 26, 2014	15.71	15.76	15.68	15.76
778	AMEX	ASEA	Tue, Mar 25, 2014	15.68	15.68	15.57	15.68
777	AMEX	ASEA	Mon, Mar 24, 2014	15.50	15.52	15.49	15.50
776	AMEX	ASEA	Fri, Mar 21, 2014	15.50	15.52	15.37	15.38
775	AMEX	ASEA	Thu, Mar 20, 2014	15.30	15.51	15.30	15.41
774	AMEX	ASEA	Wed, Mar 19, 2014	15.78	15.80	15.49	15.56
773	AMEX	ASEA	Tue, Mar 18, 2014	15.85	15.89	15.82	15.87
772	AMEX	ASEA	Mon, Mar 17, 2014	15.77	15.88	15.77	15.88
771	AMEX	ASEA	Fri, Mar 14, 2014	15.60	15.81	15.60	15.71
770	AMEX	ASEA	Thu, Mar 13, 2014	15.51	15.52	15.30	15.35
769	AMEX	ASEA	Wed, Mar 12, 2014	15.35	15.48	15.35	15.47
768	AMEX	ASEA	Tue, Mar 11, 2014	15.59	15.62	15.47	15.49
767	AMEX	ASEA	Mon, Mar 10, 2014	15.60	15.60	15.49	15.49
766	AMEX	ASEA	Fri, Mar 7, 2014	15.76	15.76	15.57	15.57
765	AMEX	ASEA	Thu, Mar 6, 2014	15.74	15.90	15.74	15.86
764	AMEX	ASEA	Wed, Mar 5, 2014	15.62	15.62	15.60	15.61
763	AMEX	ASEA	Tue, Mar 4, 2014	15.59	15.61	15.55	15.60
762	AMEX	ASEA	Mon, Mar 3, 2014	15.49	15.50	15.43	15.46
761	AMEX	ASEA	Fri, Feb 28, 2014	15.61	15.63	15.48	15.50
760	AMEX	ASEA	Thu, Feb 27, 2014	15.45	15.61	15.45	15.58
759	AMEX	ASEA	Wed, Feb 26, 2014	15.36	15.37	15.28	15.35
758	AMEX	ASEA	Tue, Feb 25, 2014	15.42	15.52	15.40	15.40
757	AMEX	ASEA	Mon, Feb 24, 2014	15.53	15.66	15.53	15.59
756	AMEX	ASEA	Fri, Feb 21, 2014	15.50	15.55	15.50	15.52
755	AMEX	ASEA	Thu, Feb 20, 2014	15.42	15.47	15.36	15.45
754	AMEX	ASEA	Wed, Feb 19, 2014	15.44	15.49	15.40	15.41
753	AMEX	ASEA	Tue, Feb 18, 2014	15.43	15.44	15.37	15.37
752	AMEX	ASEA	Fri, Feb 14, 2014	15.27	15.42	15.27	15.42
751	AMEX	ASEA	Thu, Feb 13, 2014	15.05	15.20	15.05	15.20
750	AMEX	ASEA	Wed, Feb 12, 2014	15.21	15.21	15.10	15.11
749	AMEX	ASEA	Tue, Feb 11, 2014	14.94	15.18	14.94	15.17
748	AMEX	ASEA	Mon, Feb 10, 2014	14.96	14.96	14.82	14.85
747	AMEX	ASEA	Fri, Feb 7, 2014	14.95	15.05	14.95	14.99
746	AMEX	ASEA	Thu, Feb 6, 2014	14.92	14.97	14.86	14.95
745	AMEX	ASEA	Wed, Feb 5, 2014	14.70	14.74	14.62	14.73
744	AMEX	ASEA	Tue, Feb 4, 2014	14.60	14.81	14.60	14.76
743	AMEX	ASEA	Mon, Feb 3, 2014	14.65	14.72	14.42	14.44
742	AMEX	ASEA	Fri, Jan 31, 2014	14.63	14.77	14.63	14.73
741	AMEX	ASEA	Thu, Jan 30, 2014	14.77	14.80	14.68	14.73
740	AMEX	ASEA	Wed, Jan 29, 2014	14.64	14.64	14.53	14.53
739	AMEX	ASEA	Tue, Jan 28, 2014	14.78	14.80	14.68	14.79
738	AMEX	ASEA	Mon, Jan 27, 2014	14.73	14.77	14.54	14.68
737	AMEX	ASEA	Fri, Jan 24, 2014	14.95	14.95	14.72	14.74
736	AMEX	ASEA	Thu, Jan 23, 2014	15.01	15.01	14.91	14.94
735	AMEX	ASEA	Wed, Jan 22, 2014	15.05	15.20	15.04	15.19
734	AMEX	ASEA	Tue, Jan 21, 2014	15.16	15.16	15.00	15.05
733	AMEX	ASEA	Fri, Jan 17, 2014	15.12	15.15	15.12	15.14
732	AMEX	ASEA	Thu, Jan 16, 2014	15.19	15.20	15.13	15.20
731	AMEX	ASEA	Wed, Jan 15, 2014	15.19	15.20	15.15	15.16
730	AMEX	ASEA	Tue, Jan 14, 2014	15.27	15.31	15.20	15.30
729	AMEX	ASEA	Mon, Jan 13, 2014	15.41	15.43	15.17	15.25
728	AMEX	ASEA	Fri, Jan 10, 2014	15.12	15.33	15.12	15.31
727	AMEX	ASEA	Thu, Jan 9, 2014	15.06	15.06	15.00	15.02
726	AMEX	ASEA	Wed, Jan 8, 2014	15.09	15.10	15.00	15.04
725	AMEX	ASEA	Tue, Jan 7, 2014	14.97	15.00	14.95	15.00
724	AMEX	ASEA	Mon, Jan 6, 2014	15.00	15.00	14.88	14.90
723	AMEX	ASEA	Fri, Jan 3, 2014	15.04	15.11	14.96	14.98
722	AMEX	ASEA	Thu, Jan 2, 2014	15.19	15.27	15.03	15.08
721	AMEX	ASEA	Tue, Dec 31, 2013	15.46	15.50	15.41	15.50
720	AMEX	ASEA	Mon, Dec 30, 2013	15.38	15.38	15.35	15.37
719	AMEX	ASEA	Fri, Dec 27, 2013	15.35	15.39	15.21	15.39
718	AMEX	ASEA	Thu, Dec 26, 2013	15.87	15.87	15.73	15.79
717	AMEX	ASEA	Tue, Dec 24, 2013	15.78	15.92	15.76	15.84
716	AMEX	ASEA	Mon, Dec 23, 2013	15.78	15.80	15.72	15.73
715	AMEX	ASEA	Fri, Dec 20, 2013	15.74	15.82	15.72	15.73
714	AMEX	ASEA	Thu, Dec 19, 2013	15.69	15.77	15.61	15.77
713	AMEX	ASEA	Wed, Dec 18, 2013	15.75	15.97	15.67	15.96
712	AMEX	ASEA	Tue, Dec 17, 2013	15.74	15.77	15.70	15.72
711	AMEX	ASEA	Mon, Dec 16, 2013	15.80	15.88	15.76	15.83
710	AMEX	ASEA	Fri, Dec 13, 2013	15.80	15.80	15.69	15.78
709	AMEX	ASEA	Thu, Dec 12, 2013	15.82	15.89	15.80	15.80
708	AMEX	ASEA	Wed, Dec 11, 2013	16.10	16.10	15.90	15.90
707	AMEX	ASEA	Tue, Dec 10, 2013	16.03	16.14	16.03	16.08
706	AMEX	ASEA	Mon, Dec 9, 2013	16.24	16.24	16.18	16.19
705	AMEX	ASEA	Fri, Dec 6, 2013	16.18	16.23	16.06	16.19
704	AMEX	ASEA	Thu, Dec 5, 2013	16.05	16.06	15.98	15.99
703	AMEX	ASEA	Wed, Dec 4, 2013	16.07	16.20	16.05	16.20
702	AMEX	ASEA	Tue, Dec 3, 2013	16.18	16.27	16.18	16.25
701	AMEX	ASEA	Mon, Dec 2, 2013	16.32	16.36	16.16	16.18
700	AMEX	ASEA	Fri, Nov 29, 2013	16.36	16.38	16.24	16.36
699	AMEX	ASEA	Wed, Nov 27, 2013	16.24	16.33	16.19	16.26
698	AMEX	ASEA	Tue, Nov 26, 2013	16.29	16.32	16.13	16.32
697	AMEX	ASEA	Mon, Nov 25, 2013	16.41	16.41	16.21	16.21
696	AMEX	ASEA	Fri, Nov 22, 2013	16.33	16.40	16.30	16.34
695	AMEX	ASEA	Thu, Nov 21, 2013	16.56	16.56	16.41	16.43
694	AMEX	ASEA	Wed, Nov 20, 2013	16.59	16.63	16.48	16.48
693	AMEX	ASEA	Tue, Nov 19, 2013	16.74	16.75	16.65	16.65
692	AMEX	ASEA	Mon, Nov 18, 2013	16.70	16.93	16.70	16.93
691	AMEX	ASEA	Fri, Nov 15, 2013	16.64	16.88	16.64	16.88
690	AMEX	ASEA	Thu, Nov 14, 2013	16.57	16.74	16.56	16.72
689	AMEX	ASEA	Wed, Nov 13, 2013	16.48	16.56	16.39	16.56
688	AMEX	ASEA	Tue, Nov 12, 2013	16.54	16.58	16.42	16.51
687	AMEX	ASEA	Mon, Nov 11, 2013	16.78	16.78	16.60	16.62
686	AMEX	ASEA	Fri, Nov 8, 2013	16.67	16.71	16.63	16.67
685	AMEX	ASEA	Thu, Nov 7, 2013	17.00	17.04	16.69	16.69
684	AMEX	ASEA	Wed, Nov 6, 2013	17.00	17.00	16.96	16.99
683	AMEX	ASEA	Tue, Nov 5, 2013	16.90	16.92	16.82	16.82
682	AMEX	ASEA	Mon, Nov 4, 2013	16.94	16.99	16.86	16.95
681	AMEX	ASEA	Fri, Nov 1, 2013	16.94	16.97	16.86	16.92
680	AMEX	ASEA	Thu, Oct 31, 2013	17.09	17.12	17.03	17.08
679	AMEX	ASEA	Wed, Oct 30, 2013	17.25	17.25	17.11	17.12
678	AMEX	ASEA	Tue, Oct 29, 2013	17.29	17.32	17.29	17.30
677	AMEX	ASEA	Mon, Oct 28, 2013	17.20	17.32	17.20	17.30
676	AMEX	ASEA	Fri, Oct 25, 2013	17.29	17.36	17.29	17.35
675	AMEX	ASEA	Thu, Oct 24, 2013	17.29	17.29	17.26	17.26
674	AMEX	ASEA	Wed, Oct 23, 2013	17.20	17.20	17.06	17.11
673	AMEX	ASEA	Tue, Oct 22, 2013	17.19	17.45	17.18	17.33
672	AMEX	ASEA	Mon, Oct 21, 2013	17.20	17.20	17.12	17.12
671	AMEX	ASEA	Fri, Oct 18, 2013	17.24	17.30	17.22	17.29
670	AMEX	ASEA	Thu, Oct 17, 2013	17.20	17.29	17.20	17.29
669	AMEX	ASEA	Wed, Oct 16, 2013	17.06	17.14	17.05	17.10
668	AMEX	ASEA	Tue, Oct 15, 2013	17.13	17.15	17.05	17.07
667	AMEX	ASEA	Mon, Oct 14, 2013	17.07	17.23	17.06	17.21
666	AMEX	ASEA	Fri, Oct 11, 2013	17.06	17.16	17.06	17.11
665	AMEX	ASEA	Thu, Oct 10, 2013	16.82	17.13	16.82	17.10
664	AMEX	ASEA	Wed, Oct 9, 2013	16.60	16.69	16.55	16.69
663	AMEX	ASEA	Tue, Oct 8, 2013	16.77	16.77	16.52	16.54
662	AMEX	ASEA	Mon, Oct 7, 2013	16.69	16.74	16.68	16.72
661	AMEX	ASEA	Fri, Oct 4, 2013	16.59	16.84	16.59	16.77
660	AMEX	ASEA	Thu, Oct 3, 2013	16.63	16.64	16.49	16.58
659	AMEX	ASEA	Wed, Oct 2, 2013	16.63	16.67	16.61	16.66
658	AMEX	ASEA	Tue, Oct 1, 2013	16.43	16.69	16.43	16.69
657	AMEX	ASEA	Mon, Sep 30, 2013	16.25	16.51	16.22	16.30
656	AMEX	ASEA	Fri, Sep 27, 2013	16.70	16.70	16.59	16.60
655	AMEX	ASEA	Thu, Sep 26, 2013	16.75	16.81	16.71	16.81
654	AMEX	ASEA	Wed, Sep 25, 2013	16.80	16.86	16.74	16.75
653	AMEX	ASEA	Tue, Sep 24, 2013	16.87	16.89	16.80	16.82
652	AMEX	ASEA	Mon, Sep 23, 2013	17.01	17.14	17.01	17.08
651	AMEX	ASEA	Fri, Sep 20, 2013	17.35	17.42	17.18	17.19
650	AMEX	ASEA	Thu, Sep 19, 2013	17.45	17.53	17.42	17.50
649	AMEX	ASEA	Wed, Sep 18, 2013	16.68	17.46	16.62	17.45
648	AMEX	ASEA	Tue, Sep 17, 2013	16.78	16.80	16.71	16.74
647	AMEX	ASEA	Mon, Sep 16, 2013	16.75	16.87	16.75	16.79
646	AMEX	ASEA	Fri, Sep 13, 2013	16.27	16.29	16.23	16.28
645	AMEX	ASEA	Thu, Sep 12, 2013	16.40	16.40	16.22	16.22
644	AMEX	ASEA	Wed, Sep 11, 2013	16.24	16.37	16.19	16.37
643	AMEX	ASEA	Tue, Sep 10, 2013	16.33	16.38	16.31	16.35
642	AMEX	ASEA	Mon, Sep 9, 2013	15.83	16.24	15.83	16.24
641	AMEX	ASEA	Fri, Sep 6, 2013	15.37	15.58	15.36	15.58
640	AMEX	ASEA	Thu, Sep 5, 2013	15.31	15.35	15.24	15.35
639	AMEX	ASEA	Wed, Sep 4, 2013	15.27	15.35	15.20	15.33
638	AMEX	ASEA	Tue, Sep 3, 2013	15.31	15.42	15.26	15.26
637	AMEX	ASEA	Fri, Aug 30, 2013	15.28	15.29	15.14	15.18
636	AMEX	ASEA	Thu, Aug 29, 2013	15.15	15.28	15.11	15.11
635	AMEX	ASEA	Wed, Aug 28, 2013	14.97	15.11	14.81	15.02
634	AMEX	ASEA	Tue, Aug 27, 2013	15.10	15.11	14.78	14.78
633	AMEX	ASEA	Mon, Aug 26, 2013	15.51	15.55	15.38	15.38
632	AMEX	ASEA	Fri, Aug 23, 2013	15.51	15.60	15.50	15.56
631	AMEX	ASEA	Thu, Aug 22, 2013	15.50	15.64	15.50	15.55
630	AMEX	ASEA	Wed, Aug 21, 2013	15.73	15.76	15.56	15.56
629	AMEX	ASEA	Tue, Aug 20, 2013	16.01	16.08	15.96	16.00
628	AMEX	ASEA	Mon, Aug 19, 2013	16.46	16.46	16.18	16.18
627	AMEX	ASEA	Fri, Aug 16, 2013	16.85	16.85	16.74	16.75
626	AMEX	ASEA	Thu, Aug 15, 2013	16.84	16.92	16.74	16.90
625	AMEX	ASEA	Wed, Aug 14, 2013	17.21	17.21	17.13	17.16
624	AMEX	ASEA	Tue, Aug 13, 2013	17.05	17.12	17.04	17.10
623	AMEX	ASEA	Mon, Aug 12, 2013	17.06	17.07	17.00	17.02
622	AMEX	ASEA	Fri, Aug 9, 2013	17.00	17.12	16.97	17.07
621	AMEX	ASEA	Thu, Aug 8, 2013	16.92	17.05	16.85	17.05
620	AMEX	ASEA	Wed, Aug 7, 2013	16.94	16.94	16.84	16.84
619	AMEX	ASEA	Tue, Aug 6, 2013	17.02	17.02	16.88	16.89
618	AMEX	ASEA	Mon, Aug 5, 2013	17.12	17.12	17.01	17.02
617	AMEX	ASEA	Fri, Aug 2, 2013	17.07	17.17	17.07	17.17
616	AMEX	ASEA	Thu, Aug 1, 2013	17.10	17.24	17.08	17.22
615	AMEX	ASEA	Wed, Jul 31, 2013	16.88	16.94	16.82	16.93
614	AMEX	ASEA	Tue, Jul 30, 2013	17.03	17.04	16.92	16.92
613	AMEX	ASEA	Mon, Jul 29, 2013	17.08	17.09	17.02	17.04
612	AMEX	ASEA	Fri, Jul 26, 2013	17.26	17.26	17.14	17.18
611	AMEX	ASEA	Thu, Jul 25, 2013	17.22	17.26	17.15	17.26
610	AMEX	ASEA	Wed, Jul 24, 2013	17.43	17.43	17.27	17.28
609	AMEX	ASEA	Tue, Jul 23, 2013	17.43	17.53	17.42	17.53
608	AMEX	ASEA	Mon, Jul 22, 2013	17.21	17.39	17.13	17.39
607	AMEX	ASEA	Fri, Jul 19, 2013	17.19	17.20	17.14	17.19
606	AMEX	ASEA	Thu, Jul 18, 2013	17.19	17.23	17.14	17.17
605	AMEX	ASEA	Wed, Jul 17, 2013	17.20	17.30	17.20	17.25
604	AMEX	ASEA	Tue, Jul 16, 2013	17.14	17.19	17.08	17.18
603	AMEX	ASEA	Mon, Jul 15, 2013	17.18	17.28	17.18	17.23
602	AMEX	ASEA	Fri, Jul 12, 2013	17.16	17.20	17.11	17.16
601	AMEX	ASEA	Thu, Jul 11, 2013	17.12	17.39	17.12	17.36
600	AMEX	ASEA	Wed, Jul 10, 2013	16.62	16.70	16.60	16.62
599	AMEX	ASEA	Tue, Jul 9, 2013	16.56	16.60	16.43	16.50
598	AMEX	ASEA	Mon, Jul 8, 2013	16.39	16.49	16.34	16.40
597	AMEX	ASEA	Fri, Jul 5, 2013	16.70	16.75	16.38	16.41
596	AMEX	ASEA	Wed, Jul 3, 2013	16.55	16.73	16.50	16.72
595	AMEX	ASEA	Tue, Jul 2, 2013	16.83	16.96	16.72	16.72
594	AMEX	ASEA	Mon, Jul 1, 2013	16.97	16.98	16.83	16.85
593	AMEX	ASEA	Fri, Jun 28, 2013	16.84	16.94	16.80	16.90
592	AMEX	ASEA	Thu, Jun 27, 2013	16.84	16.92	16.80	16.87
591	AMEX	ASEA	Wed, Jun 26, 2013	16.52	16.65	16.52	16.63
590	AMEX	ASEA	Tue, Jun 25, 2013	16.23	16.32	16.08	16.30
589	AMEX	ASEA	Mon, Jun 24, 2013	15.70	15.95	15.60	15.87
588	AMEX	ASEA	Fri, Jun 21, 2013	16.17	16.25	15.87	16.14
587	AMEX	ASEA	Thu, Jun 20, 2013	16.47	16.47	15.51	15.67
586	AMEX	ASEA	Wed, Jun 19, 2013	17.23	17.23	16.73	16.85
585	AMEX	ASEA	Tue, Jun 18, 2013	17.18	17.20	17.14	17.19
584	AMEX	ASEA	Mon, Jun 17, 2013	17.25	17.25	17.12	17.13
583	AMEX	ASEA	Fri, Jun 14, 2013	17.24	17.27	17.04	17.11
582	AMEX	ASEA	Thu, Jun 13, 2013	16.69	17.03	16.62	17.03
581	AMEX	ASEA	Wed, Jun 12, 2013	16.99	16.99	16.65	16.67
580	AMEX	ASEA	Tue, Jun 11, 2013	16.80	16.90	16.70	16.79
579	AMEX	ASEA	Mon, Jun 10, 2013	17.26	17.26	17.10	17.16
578	AMEX	ASEA	Fri, Jun 7, 2013	17.34	17.46	17.29	17.41
577	AMEX	ASEA	Thu, Jun 6, 2013	17.19	17.35	17.18	17.35
576	AMEX	ASEA	Wed, Jun 5, 2013	17.49	17.52	17.23	17.28
575	AMEX	ASEA	Tue, Jun 4, 2013	17.89	17.89	17.60	17.66
574	AMEX	ASEA	Mon, Jun 3, 2013	17.52	17.84	17.47	17.81
573	AMEX	ASEA	Fri, May 31, 2013	17.80	17.80	17.46	17.51
572	AMEX	ASEA	Thu, May 30, 2013	18.00	18.06	17.90	17.96
571	AMEX	ASEA	Wed, May 29, 2013	18.23	18.23	18.06	18.08
570	AMEX	ASEA	Tue, May 28, 2013	18.39	18.47	18.32	18.37
569	AMEX	ASEA	Fri, May 24, 2013	18.40	18.40	18.30	18.31
568	AMEX	ASEA	Thu, May 23, 2013	18.49	18.53	18.32	18.48
567	AMEX	ASEA	Wed, May 22, 2013	18.87	18.94	18.56	18.65
566	AMEX	ASEA	Tue, May 21, 2013	18.80	18.88	18.76	18.81
565	AMEX	ASEA	Mon, May 20, 2013	18.90	18.94	18.87	18.89
564	AMEX	ASEA	Fri, May 17, 2013	18.67	18.80	18.65	18.73
563	AMEX	ASEA	Thu, May 16, 2013	18.75	18.75	18.63	18.66
562	AMEX	ASEA	Wed, May 15, 2013	18.89	18.89	18.77	18.85
561	AMEX	ASEA	Tue, May 14, 2013	18.87	18.96	18.87	18.91
560	AMEX	ASEA	Mon, May 13, 2013	18.82	18.85	18.75	18.78
559	AMEX	ASEA	Fri, May 10, 2013	18.84	18.89	18.75	18.84
558	AMEX	ASEA	Thu, May 9, 2013	18.97	18.97	18.80	18.84
557	AMEX	ASEA	Wed, May 8, 2013	18.87	18.98	18.87	18.98
556	AMEX	ASEA	Tue, May 7, 2013	18.73	18.79	18.66	18.76
555	AMEX	ASEA	Mon, May 6, 2013	18.46	18.64	18.46	18.63
554	AMEX	ASEA	Fri, May 3, 2013	18.30	18.34	18.23	18.27
553	AMEX	ASEA	Thu, May 2, 2013	18.31	18.42	18.31	18.40
552	AMEX	ASEA	Wed, May 1, 2013	18.49	18.49	18.27	18.27
551	AMEX	ASEA	Tue, Apr 30, 2013	18.41	18.47	18.27	18.42
550	AMEX	ASEA	Mon, Apr 29, 2013	18.27	18.39	18.22	18.35
549	AMEX	ASEA	Fri, Apr 26, 2013	18.18	18.20	18.10	18.18
548	AMEX	ASEA	Thu, Apr 25, 2013	18.19	18.23	18.09	18.19
547	AMEX	ASEA	Wed, Apr 24, 2013	17.95	18.06	17.95	18.04
546	AMEX	ASEA	Tue, Apr 23, 2013	17.88	18.11	17.83	18.01
545	AMEX	ASEA	Mon, Apr 22, 2013	17.97	17.98	17.90	17.96
544	AMEX	ASEA	Fri, Apr 19, 2013	17.99	18.03	17.96	18.02
543	AMEX	ASEA	Thu, Apr 18, 2013	17.95	17.95	17.82	17.87
542	AMEX	ASEA	Wed, Apr 17, 2013	17.78	17.83	17.73	17.75
541	AMEX	ASEA	Tue, Apr 16, 2013	17.75	17.85	17.72	17.84
540	AMEX	ASEA	Mon, Apr 15, 2013	17.61	17.69	17.50	17.50
539	AMEX	ASEA	Fri, Apr 12, 2013	17.68	17.73	17.62	17.64
538	AMEX	ASEA	Thu, Apr 11, 2013	17.77	17.85	17.76	17.81
537	AMEX	ASEA	Wed, Apr 10, 2013	17.71	17.75	17.56	17.75
536	AMEX	ASEA	Tue, Apr 9, 2013	17.54	17.71	17.54	17.69
535	AMEX	ASEA	Mon, Apr 8, 2013	17.52	17.54	17.40	17.49
534	AMEX	ASEA	Fri, Apr 5, 2013	17.46	17.58	17.40	17.58
533	AMEX	ASEA	Thu, Apr 4, 2013	17.63	17.64	17.51	17.61
532	AMEX	ASEA	Wed, Apr 3, 2013	17.73	17.73	17.55	17.58
531	AMEX	ASEA	Tue, Apr 2, 2013	17.59	17.74	17.59	17.66
530	AMEX	ASEA	Mon, Apr 1, 2013	17.62	17.68	17.46	17.50
529	AMEX	ASEA	Thu, Mar 28, 2013	17.66	17.73	17.62	17.71
528	AMEX	ASEA	Wed, Mar 27, 2013	17.47	17.65	17.47	17.65
527	AMEX	ASEA	Tue, Mar 26, 2013	17.35	17.49	17.33	17.49
526	AMEX	ASEA	Mon, Mar 25, 2013	17.23	17.28	17.09	17.13
525	AMEX	ASEA	Fri, Mar 22, 2013	17.04	17.10	16.99	17.04
524	AMEX	ASEA	Thu, Mar 21, 2013	17.13	17.15	17.07	17.11
523	AMEX	ASEA	Wed, Mar 20, 2013	17.12	17.22	17.12	17.22
522	AMEX	ASEA	Tue, Mar 19, 2013	17.09	17.17	17.03	17.08
521	AMEX	ASEA	Mon, Mar 18, 2013	17.08	17.18	17.05	17.16
520	AMEX	ASEA	Fri, Mar 15, 2013	17.20	17.29	17.16	17.27
519	AMEX	ASEA	Thu, Mar 14, 2013	17.31	17.36	17.31	17.35
518	AMEX	ASEA	Wed, Mar 13, 2013	17.39	17.39	17.33	17.35
517	AMEX	ASEA	Tue, Mar 12, 2013	17.39	17.51	17.39	17.42
516	AMEX	ASEA	Mon, Mar 11, 2013	17.46	17.46	17.37	17.42
515	AMEX	ASEA	Fri, Mar 8, 2013	17.54	17.54	17.40	17.44
514	AMEX	ASEA	Thu, Mar 7, 2013	17.45	17.56	17.45	17.51
513	AMEX	ASEA	Wed, Mar 6, 2013	17.51	17.51	17.39	17.40
512	AMEX	ASEA	Tue, Mar 5, 2013	17.33	17.39	17.30	17.33
511	AMEX	ASEA	Mon, Mar 4, 2013	17.25	17.27	17.16	17.27
510	AMEX	ASEA	Fri, Mar 1, 2013	17.31	17.40	17.21	17.35
509	AMEX	ASEA	Thu, Feb 28, 2013	17.30	17.41	17.30	17.33
508	AMEX	ASEA	Wed, Feb 27, 2013	17.17	17.28	17.10	17.28
507	AMEX	ASEA	Tue, Feb 26, 2013	17.06	17.11	16.99	17.08
506	AMEX	ASEA	Mon, Feb 25, 2013	17.21	17.26	16.98	17.09
505	AMEX	ASEA	Fri, Feb 22, 2013	17.11	17.19	17.08	17.18
504	AMEX	ASEA	Thu, Feb 21, 2013	17.10	17.13	16.91	16.98
503	AMEX	ASEA	Wed, Feb 20, 2013	17.25	17.25	17.04	17.08
502	AMEX	ASEA	Tue, Feb 19, 2013	17.20	17.22	17.14	17.19
501	AMEX	ASEA	Fri, Feb 15, 2013	17.15	17.23	17.09	17.16
500	AMEX	ASEA	Thu, Feb 14, 2013	17.19	17.22	17.15	17.21
499	AMEX	ASEA	Wed, Feb 13, 2013	17.19	17.25	17.19	17.21
498	AMEX	ASEA	Tue, Feb 12, 2013	17.03	17.15	17.01	17.14
497	AMEX	ASEA	Mon, Feb 11, 2013	17.10	17.10	17.08	17.08
496	AMEX	ASEA	Fri, Feb 8, 2013	17.07	17.13	17.07	17.11
495	AMEX	ASEA	Thu, Feb 7, 2013	16.97	16.97	16.87	16.91
494	AMEX	ASEA	Wed, Feb 6, 2013	16.99	17.01	16.90	17.01
493	AMEX	ASEA	Tue, Feb 5, 2013	17.01	17.21	17.01	17.11
492	AMEX	ASEA	Mon, Feb 4, 2013	17.12	17.18	16.99	17.01
491	AMEX	ASEA	Fri, Feb 1, 2013	17.13	17.15	17.05	17.12
490	AMEX	ASEA	Thu, Jan 31, 2013	16.93	16.99	16.87	16.92
489	AMEX	ASEA	Wed, Jan 30, 2013	16.99	17.03	16.95	16.96
488	AMEX	ASEA	Tue, Jan 29, 2013	16.97	17.02	16.87	17.01
487	AMEX	ASEA	Mon, Jan 28, 2013	16.96	16.99	16.82	16.88
486	AMEX	ASEA	Fri, Jan 25, 2013	16.98	16.98	16.86	16.95
485	AMEX	ASEA	Thu, Jan 24, 2013	16.95	17.06	16.90	16.92
484	AMEX	ASEA	Wed, Jan 23, 2013	17.00	17.00	16.86	16.91
483	AMEX	ASEA	Tue, Jan 22, 2013	17.01	17.01	16.88	16.96
482	AMEX	ASEA	Fri, Jan 18, 2013	17.13	17.16	17.03	17.12
481	AMEX	ASEA	Thu, Jan 17, 2013	17.08	17.10	17.02	17.07
480	AMEX	ASEA	Wed, Jan 16, 2013	16.98	17.09	16.97	17.05
479	AMEX	ASEA	Tue, Jan 15, 2013	16.89	16.97	16.85	16.92
478	AMEX	ASEA	Mon, Jan 14, 2013	16.96	16.96	16.79	16.88
477	AMEX	ASEA	Fri, Jan 11, 2013	16.97	17.00	16.88	16.96
476	AMEX	ASEA	Thu, Jan 10, 2013	17.05	17.07	16.92	17.05
475	AMEX	ASEA	Wed, Jan 9, 2013	17.07	17.07	16.98	17.01
474	AMEX	ASEA	Tue, Jan 8, 2013	17.01	17.01	16.86	16.96
473	AMEX	ASEA	Mon, Jan 7, 2013	17.10	17.13	17.01	17.07
472	AMEX	ASEA	Fri, Jan 4, 2013	17.20	17.30	17.11	17.22
471	AMEX	ASEA	Thu, Jan 3, 2013	17.25	17.41	17.19	17.22
470	AMEX	ASEA	Wed, Jan 2, 2013	17.12	17.27	17.12	17.18
469	AMEX	ASEA	Mon, Dec 31, 2012	16.75	17.06	16.75	17.04
468	AMEX	ASEA	Fri, Dec 28, 2012	16.69	16.83	16.69	16.76
467	AMEX	ASEA	Thu, Dec 27, 2012	16.82	16.84	16.55	16.70
466	AMEX	ASEA	Wed, Dec 26, 2012	17.25	17.26	17.07	17.14
465	AMEX	ASEA	Mon, Dec 24, 2012	17.16	17.19	17.07	17.17
464	AMEX	ASEA	Fri, Dec 21, 2012	17.09	17.15	17.00	17.09
463	AMEX	ASEA	Thu, Dec 20, 2012	17.21	17.29	17.16	17.26
462	AMEX	ASEA	Wed, Dec 19, 2012	17.27	17.27	17.13	17.19
461	AMEX	ASEA	Tue, Dec 18, 2012	17.16	17.25	17.12	17.25
460	AMEX	ASEA	Mon, Dec 17, 2012	17.00	17.17	17.00	17.13
459	AMEX	ASEA	Fri, Dec 14, 2012	17.10	17.14	16.99	17.06
458	AMEX	ASEA	Thu, Dec 13, 2012	17.06	17.12	17.04	17.06
457	AMEX	ASEA	Wed, Dec 12, 2012	17.06	17.12	17.04	17.06
456	AMEX	ASEA	Tue, Dec 11, 2012	16.94	17.10	16.94	17.06
455	AMEX	ASEA	Mon, Dec 10, 2012	16.93	16.98	16.89	16.93
454	AMEX	ASEA	Fri, Dec 7, 2012	16.89	16.89	16.77	16.86
453	AMEX	ASEA	Thu, Dec 6, 2012	16.69	16.79	16.69	16.74
452	AMEX	ASEA	Wed, Dec 5, 2012	16.62	16.78	16.62	16.68
451	AMEX	ASEA	Tue, Dec 4, 2012	16.73	16.73	16.61	16.65
450	AMEX	ASEA	Mon, Dec 3, 2012	16.70	16.82	16.67	16.67
449	AMEX	ASEA	Fri, Nov 30, 2012	16.63	16.75	16.63	16.74
448	AMEX	ASEA	Thu, Nov 29, 2012	16.71	16.74	16.61	16.65
447	AMEX	ASEA	Wed, Nov 28, 2012	16.43	16.70	16.43	16.67
446	AMEX	ASEA	Tue, Nov 27, 2012	16.64	16.65	16.51	16.58
445	AMEX	ASEA	Mon, Nov 26, 2012	16.68	16.71	16.61	16.70
444	AMEX	ASEA	Fri, Nov 23, 2012	16.69	16.71	16.59	16.70
443	AMEX	ASEA	Wed, Nov 21, 2012	16.54	16.54	16.47	16.52
442	AMEX	ASEA	Tue, Nov 20, 2012	16.53	16.54	16.42	16.54
441	AMEX	ASEA	Mon, Nov 19, 2012	16.55	16.58	16.48	16.57
440	AMEX	ASEA	Fri, Nov 16, 2012	16.28	16.36	16.21	16.36
439	AMEX	ASEA	Thu, Nov 15, 2012	16.42	16.42	16.24	16.32
438	AMEX	ASEA	Wed, Nov 14, 2012	16.57	16.67	16.29	16.37
437	AMEX	ASEA	Tue, Nov 13, 2012	16.60	16.66	16.54	16.60
436	AMEX	ASEA	Mon, Nov 12, 2012	16.67	16.67	16.58	16.60
435	AMEX	ASEA	Fri, Nov 9, 2012	16.49	16.65	16.49	16.61
434	AMEX	ASEA	Thu, Nov 8, 2012	16.67	16.67	16.42	16.42
433	AMEX	ASEA	Wed, Nov 7, 2012	16.60	16.66	16.47	16.48
432	AMEX	ASEA	Tue, Nov 6, 2012	16.70	16.76	16.70	16.73
431	AMEX	ASEA	Mon, Nov 5, 2012	16.67	16.71	16.63	16.71
430	AMEX	ASEA	Fri, Nov 2, 2012	16.74	16.76	16.68	16.68
429	AMEX	ASEA	Thu, Nov 1, 2012	16.84	16.91	16.80	16.82
428	AMEX	ASEA	Wed, Oct 31, 2012	16.76	16.82	16.67	16.79
427	AMEX	ASEA	Fri, Oct 26, 2012	16.67	16.77	16.67	16.77
426	AMEX	ASEA	Thu, Oct 25, 2012	16.83	16.85	16.69	16.76
425	AMEX	ASEA	Wed, Oct 24, 2012	16.69	16.77	16.66	16.66
424	AMEX	ASEA	Tue, Oct 23, 2012	16.70	16.74	16.55	16.67
423	AMEX	ASEA	Mon, Oct 22, 2012	16.88	16.88	16.74	16.79
422	AMEX	ASEA	Fri, Oct 19, 2012	16.94	16.94	16.71	16.71
421	AMEX	ASEA	Thu, Oct 18, 2012	16.96	17.03	16.94	16.99
420	AMEX	ASEA	Wed, Oct 17, 2012	17.03	17.04	16.98	17.04
419	AMEX	ASEA	Tue, Oct 16, 2012	16.82	16.95	16.82	16.93
418	AMEX	ASEA	Mon, Oct 15, 2012	16.80	16.81	16.71	16.81
417	AMEX	ASEA	Fri, Oct 12, 2012	16.75	16.78	16.68	16.68
416	AMEX	ASEA	Thu, Oct 11, 2012	16.81	16.82	16.72	16.74
415	AMEX	ASEA	Wed, Oct 10, 2012	16.71	16.71	16.62	16.62
414	AMEX	ASEA	Tue, Oct 9, 2012	16.82	16.82	16.67	16.73
413	AMEX	ASEA	Mon, Oct 8, 2012	16.83	16.84	16.76	16.81
412	AMEX	ASEA	Fri, Oct 5, 2012	17.18	17.18	16.95	16.95
411	AMEX	ASEA	Thu, Oct 4, 2012	16.87	16.97	16.87	16.94
410	AMEX	ASEA	Wed, Oct 3, 2012	16.72	16.77	16.69	16.71
409	AMEX	ASEA	Tue, Oct 2, 2012	16.80	16.80	16.70	16.71
408	AMEX	ASEA	Mon, Oct 1, 2012	16.75	16.85	16.67	16.67
407	AMEX	ASEA	Fri, Sep 28, 2012	16.74	16.74	16.61	16.61
406	AMEX	ASEA	Thu, Sep 27, 2012	16.62	16.70	16.60	16.69
405	AMEX	ASEA	Wed, Sep 26, 2012	16.50	16.50	16.35	16.43
404	AMEX	ASEA	Tue, Sep 25, 2012	16.76	16.76	16.57	16.58
403	AMEX	ASEA	Mon, Sep 24, 2012	16.64	16.65	16.53	16.62
402	AMEX	ASEA	Fri, Sep 21, 2012	16.83	16.87	16.81	16.81
401	AMEX	ASEA	Thu, Sep 20, 2012	16.72	16.74	16.65	16.72
400	AMEX	ASEA	Wed, Sep 19, 2012	16.83	16.90	16.81	16.89
399	AMEX	ASEA	Tue, Sep 18, 2012	16.84	16.84	16.77	16.82
398	AMEX	ASEA	Mon, Sep 17, 2012	16.99	16.99	16.86	16.86
397	AMEX	ASEA	Fri, Sep 14, 2012	16.94	17.11	16.94	17.00
396	AMEX	ASEA	Thu, Sep 13, 2012	16.52	16.73	16.51	16.73
395	AMEX	ASEA	Wed, Sep 12, 2012	16.51	16.55	16.47	16.53
394	AMEX	ASEA	Tue, Sep 11, 2012	16.39	16.51	16.39	16.44
393	AMEX	ASEA	Mon, Sep 10, 2012	16.43	16.43	16.31	16.31
392	AMEX	ASEA	Fri, Sep 7, 2012	16.29	16.41	16.29	16.38
391	AMEX	ASEA	Thu, Sep 6, 2012	16.17	16.33	16.17	16.31
390	AMEX	ASEA	Wed, Sep 5, 2012	16.22	16.22	16.13	16.20
389	AMEX	ASEA	Tue, Sep 4, 2012	16.23	16.28	16.15	16.23
388	AMEX	ASEA	Fri, Aug 31, 2012	16.20	16.28	16.13	16.16
387	AMEX	ASEA	Thu, Aug 30, 2012	15.99	16.06	15.98	15.98
386	AMEX	ASEA	Wed, Aug 29, 2012	16.25	16.27	16.18	16.22
385	AMEX	ASEA	Tue, Aug 28, 2012	16.31	16.34	16.25	16.30
384	AMEX	ASEA	Mon, Aug 27, 2012	16.32	16.38	16.31	16.31
383	AMEX	ASEA	Fri, Aug 24, 2012	16.42	16.48	16.39	16.42
382	AMEX	ASEA	Thu, Aug 23, 2012	16.39	16.44	16.33	16.33
381	AMEX	ASEA	Wed, Aug 22, 2012	16.45	16.51	16.32	16.49
380	AMEX	ASEA	Tue, Aug 21, 2012	16.59	16.59	16.40	16.40
379	AMEX	ASEA	Mon, Aug 20, 2012	16.45	16.48	16.36	16.48
378	AMEX	ASEA	Fri, Aug 17, 2012	16.49	16.49	16.33	16.42
377	AMEX	ASEA	Thu, Aug 16, 2012	16.45	16.54	16.45	16.48
376	AMEX	ASEA	Wed, Aug 15, 2012	16.39	16.49	16.38	16.43
375	AMEX	ASEA	Tue, Aug 14, 2012	16.47	16.53	16.42	16.47
374	AMEX	ASEA	Mon, Aug 13, 2012	16.33	16.40	16.33	16.36
373	AMEX	ASEA	Fri, Aug 10, 2012	16.38	16.45	16.36	16.41
372	AMEX	ASEA	Thu, Aug 9, 2012	16.55	16.55	16.41	16.43
371	AMEX	ASEA	Wed, Aug 8, 2012	16.37	16.45	16.36	16.39
370	AMEX	ASEA	Tue, Aug 7, 2012	16.35	16.48	16.34	16.42
369	AMEX	ASEA	Mon, Aug 6, 2012	16.43	16.49	16.40	16.42
368	AMEX	ASEA	Fri, Aug 3, 2012	16.42	16.50	16.41	16.44
367	AMEX	ASEA	Thu, Aug 2, 2012	16.11	16.21	16.05	16.17
366	AMEX	ASEA	Wed, Aug 1, 2012	16.32	16.40	16.24	16.31
365	AMEX	ASEA	Tue, Jul 31, 2012	16.29	16.32	16.23	16.28
364	AMEX	ASEA	Mon, Jul 30, 2012	16.13	16.24	15.75	16.19
363	AMEX	ASEA	Fri, Jul 27, 2012	16.00	16.25	16.00	16.25
362	AMEX	ASEA	Thu, Jul 26, 2012	15.99	16.12	15.90	16.04
361	AMEX	ASEA	Wed, Jul 25, 2012	15.84	15.89	15.70	15.77
360	AMEX	ASEA	Tue, Jul 24, 2012	15.80	15.80	15.58	15.62
359	AMEX	ASEA	Mon, Jul 23, 2012	15.57	15.77	15.57	15.75
358	AMEX	ASEA	Fri, Jul 20, 2012	15.90	16.01	15.89	15.90
357	AMEX	ASEA	Thu, Jul 19, 2012	16.19	16.24	16.12	16.23
356	AMEX	ASEA	Wed, Jul 18, 2012	16.08	16.22	16.05	16.22
355	AMEX	ASEA	Tue, Jul 17, 2012	15.91	16.14	15.87	16.14
354	AMEX	ASEA	Mon, Jul 16, 2012	15.90	16.02	15.84	15.98
353	AMEX	ASEA	Fri, Jul 13, 2012	15.85	16.00	15.84	15.95
352	AMEX	ASEA	Thu, Jul 12, 2012	15.68	15.71	15.62	15.65
351	AMEX	ASEA	Wed, Jul 11, 2012	15.78	15.82	15.70	15.70
350	AMEX	ASEA	Tue, Jul 10, 2012	15.73	15.81	15.55	15.55
349	AMEX	ASEA	Mon, Jul 9, 2012	15.62	15.62	15.54	15.56
348	AMEX	ASEA	Fri, Jul 6, 2012	15.75	15.75	15.52	15.65
347	AMEX	ASEA	Thu, Jul 5, 2012	15.80	15.80	15.80	15.80
346	AMEX	ASEA	Tue, Jul 3, 2012	15.80	16.04	15.80	16.00
345	AMEX	ASEA	Mon, Jul 2, 2012	15.51	15.64	15.51	15.59
344	AMEX	ASEA	Fri, Jun 29, 2012	15.50	15.68	15.50	15.65
343	AMEX	ASEA	Thu, Jun 28, 2012	15.17	15.21	15.08	15.18
342	AMEX	ASEA	Wed, Jun 27, 2012	15.34	15.34	15.22	15.30
341	AMEX	ASEA	Tue, Jun 26, 2012	14.97	15.14	14.97	15.14
340	AMEX	ASEA	Mon, Jun 25, 2012	14.86	14.97	14.82	14.97
339	AMEX	ASEA	Fri, Jun 22, 2012	15.12	15.20	15.01	15.18
338	AMEX	ASEA	Thu, Jun 21, 2012	15.33	15.33	14.86	14.89
337	AMEX	ASEA	Wed, Jun 20, 2012	15.40	15.44	15.28	15.39
336	AMEX	ASEA	Tue, Jun 19, 2012	15.29	15.58	15.29	15.38
335	AMEX	ASEA	Mon, Jun 18, 2012	15.13	15.31	15.13	15.24
334	AMEX	ASEA	Fri, Jun 15, 2012	15.03	15.26	15.03	15.23
333	AMEX	ASEA	Thu, Jun 14, 2012	14.93	15.04	14.85	14.92
332	AMEX	ASEA	Wed, Jun 13, 2012	15.00	15.13	14.98	15.09
331	AMEX	ASEA	Tue, Jun 12, 2012	14.93	15.15	14.87	15.05
330	AMEX	ASEA	Mon, Jun 11, 2012	14.77	14.87	14.67	14.67
329	AMEX	ASEA	Fri, Jun 8, 2012	14.66	14.90	14.65	14.86
328	AMEX	ASEA	Thu, Jun 7, 2012	15.25	15.25	14.84	14.84
327	AMEX	ASEA	Wed, Jun 6, 2012	14.78	15.09	14.78	15.09
326	AMEX	ASEA	Tue, Jun 5, 2012	14.49	14.55	14.44	14.50
325	AMEX	ASEA	Mon, Jun 4, 2012	14.48	14.53	14.40	14.49
324	AMEX	ASEA	Fri, Jun 1, 2012	14.51	14.60	14.40	14.45
323	AMEX	ASEA	Thu, May 31, 2012	14.75	14.89	14.65	14.89
322	AMEX	ASEA	Wed, May 30, 2012	14.85	14.89	14.72	14.72
321	AMEX	ASEA	Tue, May 29, 2012	14.89	14.95	14.84	14.91
320	AMEX	ASEA	Fri, May 25, 2012	14.72	14.74	14.68	14.68
319	AMEX	ASEA	Thu, May 24, 2012	15.06	15.08	14.85	14.90
318	AMEX	ASEA	Wed, May 23, 2012	15.02	15.02	14.78	15.00
317	AMEX	ASEA	Tue, May 22, 2012	15.22	15.30	15.13	15.18
316	AMEX	ASEA	Mon, May 21, 2012	15.04	15.25	15.04	15.11
315	AMEX	ASEA	Fri, May 18, 2012	15.15	15.15	15.02	15.07
314	AMEX	ASEA	Thu, May 17, 2012	15.30	15.41	15.18	15.18
313	AMEX	ASEA	Wed, May 16, 2012	15.46	15.46	15.26	15.33
312	AMEX	ASEA	Tue, May 15, 2012	15.62	15.68	15.50	15.51
311	AMEX	ASEA	Mon, May 14, 2012	15.73	15.73	15.56	15.59
310	AMEX	ASEA	Fri, May 11, 2012	15.94	15.99	15.85	15.88
309	AMEX	ASEA	Thu, May 10, 2012	15.96	16.01	15.90	15.96
308	AMEX	ASEA	Wed, May 9, 2012	15.85	15.97	15.85	15.92
307	AMEX	ASEA	Tue, May 8, 2012	16.07	16.15	16.00	16.13
306	AMEX	ASEA	Mon, May 7, 2012	16.11	16.16	16.11	16.14
305	AMEX	ASEA	Fri, May 4, 2012	16.28	16.28	16.13	16.14
304	AMEX	ASEA	Thu, May 3, 2012	16.37	16.38	16.23	16.25
303	AMEX	ASEA	Wed, May 2, 2012	16.30	16.42	16.27	16.42
302	AMEX	ASEA	Tue, May 1, 2012	16.36	16.39	16.32	16.32
301	AMEX	ASEA	Mon, Apr 30, 2012	16.27	16.29	16.19	16.23
300	AMEX	ASEA	Fri, Apr 27, 2012	16.18	16.24	16.12	16.22
299	AMEX	ASEA	Thu, Apr 26, 2012	16.13	16.21	16.11	16.19
298	AMEX	ASEA	Wed, Apr 25, 2012	16.12	16.12	16.00	16.02
297	AMEX	ASEA	Tue, Apr 24, 2012	16.04	16.09	16.00	16.02
296	AMEX	ASEA	Mon, Apr 23, 2012	15.96	16.04	15.95	16.02
295	AMEX	ASEA	Fri, Apr 20, 2012	16.24	16.28	16.16	16.20
294	AMEX	ASEA	Thu, Apr 19, 2012	16.12	16.16	16.03	16.03
293	AMEX	ASEA	Wed, Apr 18, 2012	16.13	16.13	16.04	16.09
292	AMEX	ASEA	Tue, Apr 17, 2012	16.07	16.23	16.01	16.16
291	AMEX	ASEA	Mon, Apr 16, 2012	16.05	16.09	15.97	16.05
290	AMEX	ASEA	Fri, Apr 13, 2012	16.24	16.24	16.03	16.11
289	AMEX	ASEA	Thu, Apr 12, 2012	15.93	16.24	15.93	16.23
288	AMEX	ASEA	Wed, Apr 11, 2012	15.82	15.94	15.82	15.90
287	AMEX	ASEA	Tue, Apr 10, 2012	16.02	16.02	15.75	15.77
286	AMEX	ASEA	Mon, Apr 9, 2012	16.00	16.03	15.88	16.00
285	AMEX	ASEA	Thu, Apr 5, 2012	16.04	16.17	16.04	16.17
284	AMEX	ASEA	Wed, Apr 4, 2012	16.10	16.11	16.01	16.11
283	AMEX	ASEA	Tue, Apr 3, 2012	16.43	16.43	16.32	16.34
282	AMEX	ASEA	Mon, Apr 2, 2012	16.28	16.44	16.28	16.43
281	AMEX	ASEA	Fri, Mar 30, 2012	16.21	16.22	16.10	16.22
280	AMEX	ASEA	Thu, Mar 29, 2012	15.93	16.00	15.93	16.00
279	AMEX	ASEA	Wed, Mar 28, 2012	15.93	16.07	15.93	16.05
278	AMEX	ASEA	Tue, Mar 27, 2012	16.07	16.16	16.04	16.04
277	AMEX	ASEA	Mon, Mar 26, 2012	16.13	16.13	16.00	16.07
276	AMEX	ASEA	Fri, Mar 23, 2012	16.03	16.08	15.92	16.08
275	AMEX	ASEA	Thu, Mar 22, 2012	15.96	16.01	15.83	15.94
274	AMEX	ASEA	Wed, Mar 21, 2012	16.07	16.07	15.93	16.05
273	AMEX	ASEA	Tue, Mar 20, 2012	15.97	15.97	15.82	15.93
272	AMEX	ASEA	Mon, Mar 19, 2012	15.97	16.15	15.97	16.08
271	AMEX	ASEA	Fri, Mar 16, 2012	16.17	16.17	16.07	16.12
270	AMEX	ASEA	Thu, Mar 15, 2012	16.06	16.11	15.99	16.08
269	AMEX	ASEA	Wed, Mar 14, 2012	16.07	16.07	15.90	15.92
268	AMEX	ASEA	Tue, Mar 13, 2012	15.76	15.99	15.76	15.99
267	AMEX	ASEA	Mon, Mar 12, 2012	15.73	15.80	15.67	15.80
266	AMEX	ASEA	Fri, Mar 9, 2012	15.99	16.01	15.91	15.94
265	AMEX	ASEA	Thu, Mar 8, 2012	15.92	15.97	15.89	15.93
264	AMEX	ASEA	Wed, Mar 7, 2012	15.63	15.68	15.55	15.64
263	AMEX	ASEA	Tue, Mar 6, 2012	15.73	15.73	15.49	15.53
262	AMEX	ASEA	Mon, Mar 5, 2012	16.12	16.12	15.92	15.92
261	AMEX	ASEA	Fri, Mar 2, 2012	16.08	16.15	16.04	16.05
260	AMEX	ASEA	Thu, Mar 1, 2012	16.16	16.17	16.05	16.05
259	AMEX	ASEA	Wed, Feb 29, 2012	16.12	16.20	16.02	16.13
258	AMEX	ASEA	Tue, Feb 28, 2012	15.81	15.91	15.74	15.91
257	AMEX	ASEA	Mon, Feb 27, 2012	15.77	15.86	15.72	15.85
256	AMEX	ASEA	Fri, Feb 24, 2012	15.92	15.92	15.83	15.83
255	AMEX	ASEA	Thu, Feb 23, 2012	15.95	16.02	15.91	16.02
254	AMEX	ASEA	Wed, Feb 22, 2012	16.00	16.06	15.95	16.02
253	AMEX	ASEA	Tue, Feb 21, 2012	16.19	16.19	16.02	16.05
252	AMEX	ASEA	Fri, Feb 17, 2012	16.00	16.03	15.93	16.03
251	AMEX	ASEA	Thu, Feb 16, 2012	15.76	15.86	15.72	15.86
250	AMEX	ASEA	Wed, Feb 15, 2012	15.99	15.99	15.71	15.81
249	AMEX	ASEA	Tue, Feb 14, 2012	15.77	15.84	15.71	15.83
248	AMEX	ASEA	Mon, Feb 13, 2012	15.81	15.90	15.75	15.84
247	AMEX	ASEA	Fri, Feb 10, 2012	15.72	15.85	15.57	15.73
246	AMEX	ASEA	Thu, Feb 9, 2012	15.97	16.07	15.96	16.00
245	AMEX	ASEA	Wed, Feb 8, 2012	15.93	16.09	15.93	15.96
244	AMEX	ASEA	Tue, Feb 7, 2012	15.91	15.99	15.87	15.99
243	AMEX	ASEA	Mon, Feb 6, 2012	15.93	15.96	15.87	15.92
242	AMEX	ASEA	Fri, Feb 3, 2012	16.07	16.17	16.02	16.16
241	AMEX	ASEA	Thu, Feb 2, 2012	15.90	15.99	15.86	15.94
240	AMEX	ASEA	Wed, Feb 1, 2012	15.74	15.90	15.74	15.79
239	AMEX	ASEA	Tue, Jan 31, 2012	15.64	15.66	15.52	15.57
238	AMEX	ASEA	Mon, Jan 30, 2012	15.48	15.59	15.39	15.50
237	AMEX	ASEA	Fri, Jan 27, 2012	15.67	15.79	15.65	15.75
236	AMEX	ASEA	Thu, Jan 26, 2012	15.75	15.82	15.52	15.60
235	AMEX	ASEA	Wed, Jan 25, 2012	15.38	15.61	15.38	15.61
234	AMEX	ASEA	Tue, Jan 24, 2012	15.38	15.55	15.38	15.48
233	AMEX	ASEA	Mon, Jan 23, 2012	15.47	15.59	15.42	15.51
232	AMEX	ASEA	Fri, Jan 20, 2012	15.34	15.43	15.27	15.38
231	AMEX	ASEA	Thu, Jan 19, 2012	15.25	15.42	15.20	15.38
230	AMEX	ASEA	Wed, Jan 18, 2012	14.96	15.27	14.96	15.26
229	AMEX	ASEA	Tue, Jan 17, 2012	14.90	15.00	14.87	14.93
228	AMEX	ASEA	Fri, Jan 13, 2012	14.83	14.85	14.67	14.85
227	AMEX	ASEA	Thu, Jan 12, 2012	14.90	14.90	14.66	14.84
226	AMEX	ASEA	Wed, Jan 11, 2012	14.77	14.77	14.62	14.70
225	AMEX	ASEA	Tue, Jan 10, 2012	14.89	14.89	14.82	14.82
224	AMEX	ASEA	Mon, Jan 9, 2012	14.63	14.63	14.50	14.50
223	AMEX	ASEA	Fri, Jan 6, 2012	14.65	14.69	14.54	14.59
222	AMEX	ASEA	Thu, Jan 5, 2012	14.69	14.79	14.58	14.65
221	AMEX	ASEA	Wed, Jan 4, 2012	14.71	14.75	14.60	14.72
220	AMEX	ASEA	Tue, Jan 3, 2012	14.75	14.82	14.65	14.79
219	AMEX	ASEA	Fri, Dec 30, 2011	14.37	14.43	14.23	14.37
218	AMEX	ASEA	Thu, Dec 29, 2011	14.31	14.46	14.26	14.34
217	AMEX	ASEA	Wed, Dec 28, 2011	14.46	14.46	14.12	14.20
216	AMEX	ASEA	Tue, Dec 27, 2011	14.65	14.85	14.65	14.80
215	AMEX	ASEA	Fri, Dec 23, 2011	14.93	14.94	14.79	14.86
214	AMEX	ASEA	Thu, Dec 22, 2011	14.71	14.96	14.71	14.96
213	AMEX	ASEA	Wed, Dec 21, 2011	14.75	14.78	14.66	14.75
212	AMEX	ASEA	Tue, Dec 20, 2011	14.71	14.88	14.68	14.79
211	AMEX	ASEA	Mon, Dec 19, 2011	14.57	14.57	14.27	14.40
210	AMEX	ASEA	Fri, Dec 16, 2011	14.67	14.69	14.46	14.58
209	AMEX	ASEA	Thu, Dec 15, 2011	14.36	14.48	14.29	14.29
208	AMEX	ASEA	Wed, Dec 14, 2011	14.31	14.46	14.25	14.28
207	AMEX	ASEA	Tue, Dec 13, 2011	14.60	14.70	14.41	14.41
206	AMEX	ASEA	Mon, Dec 12, 2011	14.56	14.63	14.46	14.58
205	AMEX	ASEA	Fri, Dec 9, 2011	14.80	14.92	14.68	14.79
204	AMEX	ASEA	Thu, Dec 8, 2011	14.84	14.84	14.50	14.65
203	AMEX	ASEA	Wed, Dec 7, 2011	14.86	15.08	14.86	14.99
202	AMEX	ASEA	Tue, Dec 6, 2011	14.84	14.97	14.84	14.93
201	AMEX	ASEA	Mon, Dec 5, 2011	15.13	15.23	15.03	15.04
200	AMEX	ASEA	Fri, Dec 2, 2011	15.13	15.13	15.00	15.00
199	AMEX	ASEA	Thu, Dec 1, 2011	15.22	15.22	15.05	15.05
198	AMEX	ASEA	Wed, Nov 30, 2011	15.19	15.28	15.07	15.09
197	AMEX	ASEA	Tue, Nov 29, 2011	14.46	14.59	14.39	14.40
196	AMEX	ASEA	Mon, Nov 28, 2011	14.36	14.46	14.33	14.42
195	AMEX	ASEA	Fri, Nov 25, 2011	14.00	14.15	14.00	14.01
194	AMEX	ASEA	Wed, Nov 23, 2011	14.14	14.14	14.00	14.12
193	AMEX	ASEA	Tue, Nov 22, 2011	14.27	14.37	14.21	14.35
192	AMEX	ASEA	Mon, Nov 21, 2011	14.26	14.26	14.07	14.13
191	AMEX	ASEA	Fri, Nov 18, 2011	14.57	14.67	14.57	14.57
190	AMEX	ASEA	Thu, Nov 17, 2011	14.76	14.76	14.42	14.44
189	AMEX	ASEA	Wed, Nov 16, 2011	15.01	15.13	14.90	14.90
188	AMEX	ASEA	Tue, Nov 15, 2011	15.09	15.21	14.91	15.07
187	AMEX	ASEA	Mon, Nov 14, 2011	15.05	15.08	14.91	15.08
186	AMEX	ASEA	Fri, Nov 11, 2011	14.98	15.21	14.98	15.01
185	AMEX	ASEA	Thu, Nov 10, 2011	14.85	15.01	14.85	15.01
184	AMEX	ASEA	Wed, Nov 9, 2011	15.11	15.14	14.75	14.78
183	AMEX	ASEA	Tue, Nov 8, 2011	15.36	15.50	15.24	15.45
182	AMEX	ASEA	Mon, Nov 7, 2011	15.21	15.31	15.11	15.30
181	AMEX	ASEA	Fri, Nov 4, 2011	15.27	15.27	15.02	15.20
180	AMEX	ASEA	Thu, Nov 3, 2011	15.14	15.33	15.13	15.24
179	AMEX	ASEA	Wed, Nov 2, 2011	15.08	15.26	15.00	15.14
178	AMEX	ASEA	Tue, Nov 1, 2011	14.87	14.95	14.80	14.81
177	AMEX	ASEA	Mon, Oct 31, 2011	15.55	15.55	15.37	15.53
176	AMEX	ASEA	Fri, Oct 28, 2011	15.82	15.86	15.71	15.86
175	AMEX	ASEA	Thu, Oct 27, 2011	15.56	16.05	15.49	15.74
174	AMEX	ASEA	Wed, Oct 26, 2011	14.85	15.01	14.79	14.87
173	AMEX	ASEA	Tue, Oct 25, 2011	15.04	15.04	14.83	14.86
172	AMEX	ASEA	Mon, Oct 24, 2011	14.91	15.19	14.91	15.05
171	AMEX	ASEA	Fri, Oct 21, 2011	14.67	14.81	14.59	14.74
170	AMEX	ASEA	Thu, Oct 20, 2011	14.58	14.58	14.33	14.44
169	AMEX	ASEA	Wed, Oct 19, 2011	14.90	14.90	14.76	14.83
168	AMEX	ASEA	Tue, Oct 18, 2011	14.60	14.85	14.47	14.85
167	AMEX	ASEA	Mon, Oct 17, 2011	14.80	14.80	14.70	14.75
166	AMEX	ASEA	Fri, Oct 14, 2011	14.97	14.97	14.76	14.89
165	AMEX	ASEA	Thu, Oct 13, 2011	14.54	14.75	14.54	14.75
164	AMEX	ASEA	Wed, Oct 12, 2011	14.75	15.04	14.75	14.87
163	AMEX	ASEA	Tue, Oct 11, 2011	14.55	14.62	14.49	14.59
162	AMEX	ASEA	Mon, Oct 10, 2011	14.40	14.51	14.40	14.43
161	AMEX	ASEA	Fri, Oct 7, 2011	14.01	14.10	13.89	14.10
160	AMEX	ASEA	Thu, Oct 6, 2011	13.87	13.99	13.83	13.98
159	AMEX	ASEA	Wed, Oct 5, 2011	13.45	13.70	13.40	13.70
158	AMEX	ASEA	Tue, Oct 4, 2011	13.10	13.41	12.95	13.41
157	AMEX	ASEA	Mon, Oct 3, 2011	13.47	13.54	13.22	13.22
156	AMEX	ASEA	Fri, Sep 30, 2011	13.86	13.99	13.61	13.61
155	AMEX	ASEA	Thu, Sep 29, 2011	14.19	14.26	13.97	14.05
154	AMEX	ASEA	Wed, Sep 28, 2011	14.08	14.10	13.89	13.89
153	AMEX	ASEA	Tue, Sep 27, 2011	14.38	14.53	14.26	14.28
152	AMEX	ASEA	Mon, Sep 26, 2011	13.58	13.78	13.46	13.78
151	AMEX	ASEA	Fri, Sep 23, 2011	13.81	13.93	13.77	13.80
150	AMEX	ASEA	Thu, Sep 22, 2011	13.91	13.91	13.41	13.54
149	AMEX	ASEA	Wed, Sep 21, 2011	14.76	14.76	14.38	14.38
148	AMEX	ASEA	Tue, Sep 20, 2011	14.78	14.98	14.78	14.91
147	AMEX	ASEA	Mon, Sep 19, 2011	14.72	14.87	14.62	14.86
146	AMEX	ASEA	Fri, Sep 16, 2011	15.28	15.29	15.18	15.23
145	AMEX	ASEA	Thu, Sep 15, 2011	15.17	15.28	15.17	15.28
144	AMEX	ASEA	Wed, Sep 14, 2011	15.21	15.25	15.00	15.24
143	AMEX	ASEA	Tue, Sep 13, 2011	15.40	15.50	15.37	15.38
142	AMEX	ASEA	Mon, Sep 12, 2011	15.37	15.56	15.31	15.56
141	AMEX	ASEA	Fri, Sep 9, 2011	15.85	15.85	15.49	15.57
140	AMEX	ASEA	Thu, Sep 8, 2011	16.12	16.12	15.89	16.00
139	AMEX	ASEA	Wed, Sep 7, 2011	16.18	16.25	16.12	16.21
138	AMEX	ASEA	Tue, Sep 6, 2011	15.53	15.92	15.53	15.84
137	AMEX	ASEA	Fri, Sep 2, 2011	16.03	16.03	15.86	15.86
136	AMEX	ASEA	Thu, Sep 1, 2011	16.12	16.29	16.04	16.04
135	AMEX	ASEA	Wed, Aug 31, 2011	16.25	16.29	16.10	16.14
134	AMEX	ASEA	Tue, Aug 30, 2011	15.96	16.06	15.87	16.05
133	AMEX	ASEA	Mon, Aug 29, 2011	15.87	16.02	15.87	16.02
132	AMEX	ASEA	Fri, Aug 26, 2011	15.44	15.76	15.44	15.62
131	AMEX	ASEA	Thu, Aug 25, 2011	15.66	15.66	15.41	15.59
130	AMEX	ASEA	Wed, Aug 24, 2011	15.78	15.92	15.69	15.92
129	AMEX	ASEA	Tue, Aug 23, 2011	15.87	16.03	15.87	16.03
128	AMEX	ASEA	Mon, Aug 22, 2011	15.92	15.92	15.70	15.72
127	AMEX	ASEA	Fri, Aug 19, 2011	15.77	16.01	15.74	15.81
126	AMEX	ASEA	Thu, Aug 18, 2011	16.13	16.13	15.78	15.86
125	AMEX	ASEA	Wed, Aug 17, 2011	16.29	16.44	16.17	16.22
124	AMEX	ASEA	Tue, Aug 16, 2011	16.28	16.28	16.14	16.22
123	AMEX	ASEA	Mon, Aug 15, 2011	16.31	16.44	16.31	16.44
122	AMEX	ASEA	Fri, Aug 12, 2011	16.16	16.21	16.04	16.08
121	AMEX	ASEA	Thu, Aug 11, 2011	15.78	16.13	15.78	16.13
120	AMEX	ASEA	Wed, Aug 10, 2011	15.77	15.78	15.39	15.50
119	AMEX	ASEA	Tue, Aug 9, 2011	15.71	16.10	15.57	15.95
118	AMEX	ASEA	Mon, Aug 8, 2011	16.00	16.03	15.38	15.48
117	AMEX	ASEA	Fri, Aug 5, 2011	16.70	16.70	16.24	16.45
116	AMEX	ASEA	Thu, Aug 4, 2011	16.97	17.03	16.55	16.65
115	AMEX	ASEA	Wed, Aug 3, 2011	17.20	17.30	16.90	17.30
114	AMEX	ASEA	Tue, Aug 2, 2011	17.51	17.51	17.32	17.34
113	AMEX	ASEA	Mon, Aug 1, 2011	17.50	17.50	17.30	17.48
112	AMEX	ASEA	Fri, Jul 29, 2011	17.31	17.43	17.20	17.40
111	AMEX	ASEA	Thu, Jul 28, 2011	17.33	17.46	17.31	17.31
110	AMEX	ASEA	Wed, Jul 27, 2011	17.44	17.50	17.27	17.33
109	AMEX	ASEA	Tue, Jul 26, 2011	17.28	17.39	17.25	17.34
108	AMEX	ASEA	Mon, Jul 25, 2011	17.21	17.26	17.19	17.21
107	AMEX	ASEA	Fri, Jul 22, 2011	17.24	17.27	17.17	17.20
106	AMEX	ASEA	Thu, Jul 21, 2011	17.13	17.27	17.03	17.27
105	AMEX	ASEA	Wed, Jul 20, 2011	17.02	17.03	16.90	17.01
104	AMEX	ASEA	Tue, Jul 19, 2011	16.88	16.95	16.88	16.93
103	AMEX	ASEA	Mon, Jul 18, 2011	16.82	16.82	16.67	16.77
102	AMEX	ASEA	Fri, Jul 15, 2011	16.84	16.96	16.79	16.96
101	AMEX	ASEA	Thu, Jul 14, 2011	16.77	16.90	16.69	16.69
100	AMEX	ASEA	Wed, Jul 13, 2011	16.77	16.86	16.77	16.77
99	AMEX	ASEA	Tue, Jul 12, 2011	16.61	16.75	16.61	16.64
98	AMEX	ASEA	Mon, Jul 11, 2011	16.74	16.74	16.57	16.65
97	AMEX	ASEA	Fri, Jul 8, 2011	16.86	16.92	16.80	16.88
96	AMEX	ASEA	Thu, Jul 7, 2011	16.82	16.94	16.79	16.93
95	AMEX	ASEA	Wed, Jul 6, 2011	16.66	16.73	16.59	16.59
94	AMEX	ASEA	Tue, Jul 5, 2011	16.74	16.87	16.72	16.84
93	AMEX	ASEA	Fri, Jul 1, 2011	16.70	16.85	16.70	16.85
92	AMEX	ASEA	Thu, Jun 30, 2011	16.66	16.66	16.54	16.54
91	AMEX	ASEA	Wed, Jun 29, 2011	16.29	16.34	16.29	16.32
90	AMEX	ASEA	Tue, Jun 28, 2011	16.17	16.29	16.14	16.14
89	AMEX	ASEA	Mon, Jun 27, 2011	15.91	15.91	15.91	15.91
88	AMEX	ASEA	Fri, Jun 24, 2011	15.95	15.95	15.95	15.95
87	AMEX	ASEA	Thu, Jun 23, 2011	15.93	16.02	15.92	15.94
86	AMEX	ASEA	Wed, Jun 22, 2011	16.13	16.24	16.13	16.24
85	AMEX	ASEA	Tue, Jun 21, 2011	16.10	16.10	16.10	16.10
84	AMEX	ASEA	Mon, Jun 20, 2011	15.92	16.00	15.92	15.98
83	AMEX	ASEA	Fri, Jun 17, 2011	15.99	15.99	15.88	15.95
82	AMEX	ASEA	Thu, Jun 16, 2011	15.80	15.81	15.71	15.72
81	AMEX	ASEA	Wed, Jun 15, 2011	15.94	15.94	15.84	15.94
80	AMEX	ASEA	Tue, Jun 14, 2011	16.18	16.18	16.04	16.04
79	AMEX	ASEA	Mon, Jun 13, 2011	15.95	15.95	15.95	15.95
78	AMEX	ASEA	Fri, Jun 10, 2011	16.00	16.03	15.91	16.00
77	AMEX	ASEA	Thu, Jun 9, 2011	16.26	16.32	16.17	16.28
76	AMEX	ASEA	Wed, Jun 8, 2011	16.21	16.26	16.11	16.13
75	AMEX	ASEA	Tue, Jun 7, 2011	16.34	16.34	16.26	16.28
74	AMEX	ASEA	Mon, Jun 6, 2011	16.36	16.36	16.10	16.18
73	AMEX	ASEA	Fri, Jun 3, 2011	16.28	16.53	16.28	16.31
72	AMEX	ASEA	Thu, Jun 2, 2011	16.34	16.45	16.27	16.37
71	AMEX	ASEA	Wed, Jun 1, 2011	16.50	16.50	16.18	16.18
70	AMEX	ASEA	Tue, May 31, 2011	16.53	16.57	16.46	16.46
69	AMEX	ASEA	Fri, May 27, 2011	16.34	16.45	16.22	16.41
68	AMEX	ASEA	Wed, May 25, 2011	16.17	16.18	16.10	16.15
67	AMEX	ASEA	Tue, May 24, 2011	16.18	16.18	16.03	16.08
66	AMEX	ASEA	Mon, May 23, 2011	15.93	16.12	15.80	16.08
65	AMEX	ASEA	Fri, May 20, 2011	16.47	16.49	16.37	16.47
64	AMEX	ASEA	Thu, May 19, 2011	16.55	16.60	16.47	16.49
63	AMEX	ASEA	Wed, May 18, 2011	16.40	16.45	16.38	16.45
62	AMEX	ASEA	Tue, May 17, 2011	16.09	16.24	16.09	16.24
61	AMEX	ASEA	Mon, May 16, 2011	16.11	16.29	16.06	16.08
60	AMEX	ASEA	Fri, May 13, 2011	16.40	16.40	16.11	16.11
59	AMEX	ASEA	Thu, May 12, 2011	16.35	16.51	16.19	16.51
58	AMEX	ASEA	Wed, May 11, 2011	16.50	16.53	16.41	16.45
57	AMEX	ASEA	Tue, May 10, 2011	16.49	16.49	16.40	16.43
56	AMEX	ASEA	Mon, May 9, 2011	16.09	16.37	16.09	16.37
55	AMEX	ASEA	Fri, May 6, 2011	16.37	16.37	15.98	15.98
54	AMEX	ASEA	Thu, May 5, 2011	16.03	16.10	15.99	15.99
53	AMEX	ASEA	Wed, May 4, 2011	16.31	16.31	16.06	16.29
52	AMEX	ASEA	Tue, May 3, 2011	16.50	16.56	16.40	16.46
51	AMEX	ASEA	Mon, May 2, 2011	16.82	16.85	16.71	16.72
50	AMEX	ASEA	Fri, Apr 29, 2011	16.68	16.76	16.54	16.73
49	AMEX	ASEA	Thu, Apr 28, 2011	16.66	16.72	16.62	16.71
48	AMEX	ASEA	Wed, Apr 27, 2011	16.55	16.66	16.55	16.66
47	AMEX	ASEA	Tue, Apr 26, 2011	16.57	16.57	16.54	16.54
46	AMEX	ASEA	Mon, Apr 25, 2011	16.53	16.53	16.48	16.48
45	AMEX	ASEA	Thu, Apr 21, 2011	16.52	16.59	16.50	16.52
44	AMEX	ASEA	Wed, Apr 20, 2011	16.43	16.53	16.43	16.48
43	AMEX	ASEA	Tue, Apr 19, 2011	16.17	16.19	16.12	16.19
42	AMEX	ASEA	Mon, Apr 18, 2011	16.06	16.06	15.90	15.90
41	AMEX	ASEA	Fri, Apr 15, 2011	16.22	16.31	16.18	16.29
40	AMEX	ASEA	Thu, Apr 14, 2011	16.11	16.15	16.09	16.15
39	AMEX	ASEA	Wed, Apr 13, 2011	16.15	16.18	16.15	16.16
38	AMEX	ASEA	Tue, Apr 12, 2011	16.05	16.05	15.91	16.02
37	AMEX	ASEA	Mon, Apr 11, 2011	16.18	16.20	16.14	16.14
36	AMEX	ASEA	Fri, Apr 8, 2011	16.39	16.39	16.21	16.25
35	AMEX	ASEA	Thu, Apr 7, 2011	16.34	16.34	16.26	16.27
34	AMEX	ASEA	Wed, Apr 6, 2011	16.27	16.30	16.22	16.25
33	AMEX	ASEA	Tue, Apr 5, 2011	16.17	16.18	16.13	16.18
32	AMEX	ASEA	Mon, Apr 4, 2011	16.12	16.16	16.10	16.16
31	AMEX	ASEA	Fri, Apr 1, 2011	16.13	16.15	16.08	16.08
30	AMEX	ASEA	Thu, Mar 31, 2011	15.80	15.97	15.80	15.97
29	AMEX	ASEA	Wed, Mar 30, 2011	15.82	15.89	15.82	15.82
28	AMEX	ASEA	Tue, Mar 29, 2011	15.55	15.66	15.55	15.66
27	AMEX	ASEA	Mon, Mar 28, 2011	15.61	15.61	15.58	15.59
26	AMEX	ASEA	Fri, Mar 25, 2011	15.67	15.67	15.62	15.66
25	AMEX	ASEA	Thu, Mar 24, 2011	15.65	15.72	15.51	15.71
24	AMEX	ASEA	Wed, Mar 23, 2011	15.44	15.52	15.39	15.52
23	AMEX	ASEA	Tue, Mar 22, 2011	15.36	15.36	15.36	15.36
22	AMEX	ASEA	Mon, Mar 21, 2011	15.34	15.34	15.33	15.33
21	AMEX	ASEA	Fri, Mar 18, 2011	15.04	15.04	14.98	14.98
20	AMEX	ASEA	Thu, Mar 17, 2011	14.92	14.98	14.88	14.88
19	AMEX	ASEA	Wed, Mar 16, 2011	14.85	14.85	14.70	14.75
18	AMEX	ASEA	Tue, Mar 15, 2011	14.81	14.95	14.70	14.95
17	AMEX	ASEA	Mon, Mar 14, 2011	15.43	15.43	15.22	15.31
16	AMEX	ASEA	Fri, Mar 11, 2011	15.26	15.33	15.25	15.30
15	AMEX	ASEA	Thu, Mar 10, 2011	15.45	15.54	15.26	15.30
14	AMEX	ASEA	Wed, Mar 9, 2011	15.63	15.63	15.54	15.54
13	AMEX	ASEA	Tue, Mar 8, 2011	15.48	15.60	15.48	15.56
12	AMEX	ASEA	Mon, Mar 7, 2011	15.53	15.58	15.23	15.25
11	AMEX	ASEA	Fri, Mar 4, 2011	15.28	15.33	15.16	15.29
10	AMEX	ASEA	Thu, Mar 3, 2011	15.22	15.35	15.21	15.35
9	AMEX	ASEA	Wed, Mar 2, 2011	15.20	15.24	15.12	15.21
8	AMEX	ASEA	Tue, Mar 1, 2011	15.39	15.39	15.03	15.03
7	AMEX	ASEA	Mon, Feb 28, 2011	15.28	15.28	15.04	15.04
6	AMEX	ASEA	Fri, Feb 25, 2011	15.22	15.22	15.02	15.06
5	AMEX	ASEA	Thu, Feb 24, 2011	15.04	15.04	14.80	14.86
4	AMEX	ASEA	Wed, Feb 23, 2011	14.97	14.97	14.78	14.86
3	AMEX	ASEA	Tue, Feb 22, 2011	15.13	15.15	14.89	14.92
2	AMEX	ASEA	Fri, Feb 18, 2011	15.31	15.31	15.21	15.27
1	AMEX	ASEA	Thu, Feb 17, 2011	15.14	15.19	15.14	15.19
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X FTSE Southeast Asia ETF AMEX:ASEA 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