Amplify Transformational Data Sharing ETF AMEX:BLOK Historical Prices

Below are the 4649 trading days of historical prices for BLOK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4649	AMEX	BLOK	Wed, Mar 20, 2024	33.60	35.51	33.55	35.48
4648	AMEX	BLOK	Wed, Aug 2, 2023	25.51	25.71	24.82	25.02
4647	AMEX	BLOK	Tue, Aug 1, 2023	25.77	25.81	25.13	25.65
4646	AMEX	BLOK	Mon, Jul 31, 2023	25.71	26.23	25.71	26.07
4645	AMEX	BLOK	Fri, Jul 28, 2023	25.49	25.87	25.46	25.64
4644	AMEX	BLOK	Thu, Jul 27, 2023	26.13	26.30	25.12	25.23
4643	AMEX	BLOK	Wed, Jul 26, 2023	25.32	25.76	25.26	25.73
4642	AMEX	BLOK	Tue, Jul 25, 2023	25.29	25.86	25.29	25.42
4641	AMEX	BLOK	Mon, Jul 24, 2023	25.23	25.46	25.00	25.33
4640	AMEX	BLOK	Fri, Jul 21, 2023	25.78	25.92	25.13	25.63
4639	AMEX	BLOK	Thu, Jul 20, 2023	26.33	26.53	25.61	25.66
4638	AMEX	BLOK	Wed, Jul 19, 2023	26.23	26.77	26.10	26.37
4637	AMEX	BLOK	Tue, Jul 18, 2023	26.13	26.46	25.87	26.01
4636	AMEX	BLOK	Mon, Jul 17, 2023	26.40	26.88	26.07	26.13
4635	AMEX	BLOK	Fri, Jul 14, 2023	27.18	27.40	26.11	26.29
4634	AMEX	BLOK	Thu, Jul 13, 2023	25.55	27.36	25.53	27.28
4633	AMEX	BLOK	Wed, Jul 12, 2023	25.73	25.90	25.19	25.34
4632	AMEX	BLOK	Tue, Jul 11, 2023	24.82	25.26	24.69	25.21
4631	AMEX	BLOK	Mon, Jul 10, 2023	24.14	24.92	23.85	24.89
4630	AMEX	BLOK	Fri, Jul 7, 2023	23.33	24.54	23.33	24.15
4629	AMEX	BLOK	Thu, Jul 6, 2023	23.64	23.80	22.94	23.46
4628	AMEX	BLOK	Wed, Jul 5, 2023	23.45	23.89	23.24	23.73
4627	AMEX	BLOK	Mon, Jul 3, 2023	22.84	23.68	22.81	23.66
4626	AMEX	BLOK	Fri, Jun 30, 2023	22.96	22.96	22.22	22.75
4625	AMEX	BLOK	Thu, Jun 29, 2023	22.11	22.61	22.11	22.48
4624	AMEX	BLOK	Wed, Jun 28, 2023	21.63	22.23	21.61	21.93
4623	AMEX	BLOK	Tue, Jun 27, 2023	21.13	21.91	21.13	21.86
4622	AMEX	BLOK	Mon, Jun 26, 2023	21.45	21.77	20.93	20.93
4621	AMEX	BLOK	Fri, Jun 23, 2023	21.22	21.81	20.90	21.59
4620	AMEX	BLOK	Thu, Jun 22, 2023	21.44	21.64	21.02	21.47
4619	AMEX	BLOK	Wed, Jun 21, 2023	21.40	21.78	21.28	21.46
4618	AMEX	BLOK	Tue, Jun 20, 2023	20.54	21.17	20.36	21.11
4617	AMEX	BLOK	Fri, Jun 16, 2023	20.36	20.61	20.16	20.44
4616	AMEX	BLOK	Thu, Jun 15, 2023	20.00	20.30	19.89	20.20
4615	AMEX	BLOK	Wed, Jun 14, 2023	20.17	20.39	20.03	20.20
4614	AMEX	BLOK	Tue, Jun 13, 2023	20.12	20.28	19.98	20.17
4613	AMEX	BLOK	Mon, Jun 12, 2023	19.84	19.97	19.78	19.92
4612	AMEX	BLOK	Fri, Jun 9, 2023	20.19	20.32	19.87	19.89
4611	AMEX	BLOK	Thu, Jun 8, 2023	20.08	20.23	19.98	20.11
4610	AMEX	BLOK	Wed, Jun 7, 2023	20.32	20.57	20.04	20.11
4609	AMEX	BLOK	Tue, Jun 6, 2023	19.66	20.38	19.45	20.33
4608	AMEX	BLOK	Mon, Jun 5, 2023	20.36	20.38	19.82	20.55
4607	AMEX	BLOK	Fri, Jun 2, 2023	20.59	20.73	20.34	20.55
4606	AMEX	BLOK	Thu, Jun 1, 2023	20.08	20.59	19.97	20.33
4605	AMEX	BLOK	Wed, May 31, 2023	19.90	20.22	19.71	20.15
4604	AMEX	BLOK	Tue, May 30, 2023	20.05	20.50	20.01	20.21
4603	AMEX	BLOK	Fri, May 26, 2023	19.57	19.99	19.57	19.69
4602	AMEX	BLOK	Thu, May 25, 2023	19.84	19.99	19.37	19.60
4601	AMEX	BLOK	Wed, May 24, 2023	19.63	19.79	19.37	19.64
4600	AMEX	BLOK	Tue, May 23, 2023	20.11	20.54	19.88	19.88
4599	AMEX	BLOK	Mon, May 22, 2023	19.72	20.23	19.72	20.15
4598	AMEX	BLOK	Fri, May 19, 2023	20.02	20.04	19.72	19.76
4597	AMEX	BLOK	Thu, May 18, 2023	19.97	20.28	19.66	20.00
4596	AMEX	BLOK	Wed, May 17, 2023	19.49	20.21	19.44	20.19
4595	AMEX	BLOK	Tue, May 16, 2023	19.62	19.81	19.45	19.56
4594	AMEX	BLOK	Mon, May 15, 2023	19.35	19.87	19.29	19.87
4593	AMEX	BLOK	Fri, May 12, 2023	19.38	19.38	18.93	19.12
4592	AMEX	BLOK	Thu, May 11, 2023	19.88	19.88	19.34	19.46
4591	AMEX	BLOK	Wed, May 10, 2023	19.87	20.31	19.71	19.96
4590	AMEX	BLOK	Tue, May 9, 2023	19.40	19.70	19.40	19.57
4589	AMEX	BLOK	Mon, May 8, 2023	19.54	19.68	19.33	19.56
4588	AMEX	BLOK	Fri, May 5, 2023	19.36	19.95	19.36	19.94
4587	AMEX	BLOK	Thu, May 4, 2023	19.08	19.44	19.08	19.19
4586	AMEX	BLOK	Wed, May 3, 2023	19.16	19.54	19.05	19.10
4585	AMEX	BLOK	Tue, May 2, 2023	19.17	19.44	18.92	19.35
4584	AMEX	BLOK	Mon, May 1, 2023	19.61	19.78	19.11	19.16
4583	AMEX	BLOK	Fri, Apr 28, 2023	19.59	19.99	19.56	19.89
4582	AMEX	BLOK	Thu, Apr 27, 2023	19.34	19.75	19.21	19.74
4581	AMEX	BLOK	Wed, Apr 26, 2023	19.57	19.82	19.08	19.16
4580	AMEX	BLOK	Tue, Apr 25, 2023	19.05	19.18	18.77	18.95
4579	AMEX	BLOK	Mon, Apr 24, 2023	19.24	19.43	18.95	19.18
4578	AMEX	BLOK	Fri, Apr 21, 2023	19.56	19.59	19.28	19.30
4577	AMEX	BLOK	Thu, Apr 20, 2023	19.94	20.15	19.48	19.61
4576	AMEX	BLOK	Wed, Apr 19, 2023	20.49	20.49	20.14	20.19
4575	AMEX	BLOK	Tue, Apr 18, 2023	20.88	21.25	20.73	20.80
4574	AMEX	BLOK	Mon, Apr 17, 2023	20.34	20.62	20.10	20.59
4573	AMEX	BLOK	Fri, Apr 14, 2023	21.19	21.27	20.43	20.90
4572	AMEX	BLOK	Thu, Apr 13, 2023	20.24	21.06	20.24	20.95
4571	AMEX	BLOK	Wed, Apr 12, 2023	20.42	20.45	19.86	19.95
4570	AMEX	BLOK	Tue, Apr 11, 2023	19.84	20.41	19.84	20.28
4569	AMEX	BLOK	Mon, Apr 10, 2023	18.81	19.54	18.62	19.54
4568	AMEX	BLOK	Thu, Apr 6, 2023	18.67	18.99	18.52	18.92
4567	AMEX	BLOK	Wed, Apr 5, 2023	19.38	19.38	18.69	18.81
4566	AMEX	BLOK	Tue, Apr 4, 2023	19.34	19.41	19.02	19.32
4565	AMEX	BLOK	Mon, Apr 3, 2023	19.33	19.48	19.03	19.39
4564	AMEX	BLOK	Fri, Mar 31, 2023	18.95	19.37	18.87	19.35
4563	AMEX	BLOK	Thu, Mar 30, 2023	18.99	19.04	18.72	18.90
4562	AMEX	BLOK	Wed, Mar 29, 2023	18.34	18.89	18.22	18.88
4561	AMEX	BLOK	Tue, Mar 28, 2023	17.95	18.09	17.84	18.02
4560	AMEX	BLOK	Mon, Mar 27, 2023	18.44	18.44	17.77	17.97
4559	AMEX	BLOK	Fri, Mar 24, 2023	18.35	18.52	18.10	18.36
4558	AMEX	BLOK	Thu, Mar 23, 2023	18.35	18.99	18.28	18.56
4557	AMEX	BLOK	Wed, Mar 22, 2023	19.39	19.47	18.32	18.34
4556	AMEX	BLOK	Tue, Mar 21, 2023	18.65	19.39	18.65	19.37
4555	AMEX	BLOK	Mon, Mar 20, 2023	18.82	18.93	18.42	18.60
4554	AMEX	BLOK	Fri, Mar 17, 2023	18.22	18.66	18.09	18.54
4553	AMEX	BLOK	Thu, Mar 16, 2023	17.38	18.03	17.29	17.97
4552	AMEX	BLOK	Wed, Mar 15, 2023	17.37	17.50	17.02	17.40
4551	AMEX	BLOK	Tue, Mar 14, 2023	17.71	17.96	17.30	17.61
4550	AMEX	BLOK	Mon, Mar 13, 2023	16.32	17.22	16.10	17.04
4549	AMEX	BLOK	Fri, Mar 10, 2023	16.71	16.88	16.23	16.34
4548	AMEX	BLOK	Thu, Mar 9, 2023	17.56	17.82	16.79	16.82
4547	AMEX	BLOK	Wed, Mar 8, 2023	17.61	17.77	17.47	17.62
4546	AMEX	BLOK	Tue, Mar 7, 2023	17.92	17.98	17.53	17.53
4545	AMEX	BLOK	Mon, Mar 6, 2023	18.05	18.40	17.92	17.92
4544	AMEX	BLOK	Fri, Mar 3, 2023	17.76	18.15	17.72	18.07
4543	AMEX	BLOK	Thu, Mar 2, 2023	17.83	17.98	17.50	17.89
4542	AMEX	BLOK	Wed, Mar 1, 2023	18.36	18.36	17.95	18.13
4541	AMEX	BLOK	Tue, Feb 28, 2023	18.02	18.50	18.01	18.23
4540	AMEX	BLOK	Mon, Feb 27, 2023	18.23	18.38	17.98	18.06
4539	AMEX	BLOK	Fri, Feb 24, 2023	18.20	18.30	17.81	17.93
4538	AMEX	BLOK	Thu, Feb 23, 2023	18.61	18.74	18.25	18.59
4537	AMEX	BLOK	Wed, Feb 22, 2023	18.49	18.73	18.20	18.41
4536	AMEX	BLOK	Tue, Feb 21, 2023	19.02	19.22	18.50	18.51
4535	AMEX	BLOK	Fri, Feb 17, 2023	18.89	19.36	18.79	19.36
4534	AMEX	BLOK	Thu, Feb 16, 2023	19.41	20.02	19.08	19.08
4533	AMEX	BLOK	Wed, Feb 15, 2023	18.69	19.68	18.67	19.68
4532	AMEX	BLOK	Tue, Feb 14, 2023	18.06	18.81	18.04	18.71
4531	AMEX	BLOK	Mon, Feb 13, 2023	18.00	18.35	17.92	18.25
4530	AMEX	BLOK	Fri, Feb 10, 2023	18.34	18.52	18.08	18.15
4529	AMEX	BLOK	Thu, Feb 9, 2023	19.55	19.62	18.44	18.49
4528	AMEX	BLOK	Wed, Feb 8, 2023	19.45	19.85	19.24	19.29
4527	AMEX	BLOK	Tue, Feb 7, 2023	19.60	19.75	19.02	19.63
4526	AMEX	BLOK	Mon, Feb 6, 2023	19.34	19.68	19.23	19.50
4525	AMEX	BLOK	Fri, Feb 3, 2023	19.93	20.68	19.72	19.73
4524	AMEX	BLOK	Thu, Feb 2, 2023	19.94	20.89	19.94	20.52
4523	AMEX	BLOK	Wed, Feb 1, 2023	18.86	19.69	18.62	19.55
4522	AMEX	BLOK	Tue, Jan 31, 2023	18.60	18.94	18.55	18.89
4521	AMEX	BLOK	Mon, Jan 30, 2023	18.73	19.10	18.41	18.43
4520	AMEX	BLOK	Fri, Jan 27, 2023	18.53	19.16	18.50	18.98
4519	AMEX	BLOK	Thu, Jan 26, 2023	18.99	19.16	18.47	18.71
4518	AMEX	BLOK	Wed, Jan 25, 2023	18.43	18.83	18.11	18.77
4517	AMEX	BLOK	Tue, Jan 24, 2023	18.73	18.98	18.61	18.71
4516	AMEX	BLOK	Mon, Jan 23, 2023	18.54	19.10	18.45	19.02
4515	AMEX	BLOK	Fri, Jan 20, 2023	17.80	18.51	17.67	18.44
4514	AMEX	BLOK	Thu, Jan 19, 2023	17.44	17.85	17.33	17.75
4513	AMEX	BLOK	Wed, Jan 18, 2023	18.66	18.67	17.59	17.59
4512	AMEX	BLOK	Tue, Jan 17, 2023	18.45	18.50	18.14	18.45
4511	AMEX	BLOK	Fri, Jan 13, 2023	17.41	17.96	17.34	17.79
4510	AMEX	BLOK	Thu, Jan 12, 2023	17.06	17.56	16.66	17.55
4509	AMEX	BLOK	Wed, Jan 11, 2023	16.72	16.89	16.55	16.79
4508	AMEX	BLOK	Tue, Jan 10, 2023	16.14	16.68	16.09	16.62
4507	AMEX	BLOK	Mon, Jan 9, 2023	15.94	16.48	15.92	16.18
4506	AMEX	BLOK	Fri, Jan 6, 2023	15.32	15.71	15.07	15.70
4505	AMEX	BLOK	Thu, Jan 5, 2023	15.47	15.47	15.20	15.34
4504	AMEX	BLOK	Wed, Jan 4, 2023	15.38	15.80	15.25	15.75
4503	AMEX	BLOK	Tue, Jan 3, 2023	15.54	15.60	15.04	15.19
4502	AMEX	BLOK	Fri, Dec 30, 2022	14.95	15.16	14.91	15.12
4501	AMEX	BLOK	Thu, Dec 29, 2022	14.89	15.19	14.88	15.16
4500	AMEX	BLOK	Wed, Dec 28, 2022	14.85	15.10	14.68	14.70
4499	AMEX	BLOK	Tue, Dec 27, 2022	15.07	15.18	14.84	14.84
4498	AMEX	BLOK	Fri, Dec 23, 2022	15.15	15.29	15.05	15.24
4497	AMEX	BLOK	Thu, Dec 22, 2022	15.26	15.33	14.93	15.15
4496	AMEX	BLOK	Wed, Dec 21, 2022	15.34	15.57	15.30	15.44
4495	AMEX	BLOK	Tue, Dec 20, 2022	15.16	15.48	15.09	15.29
4494	AMEX	BLOK	Mon, Dec 19, 2022	15.38	15.39	15.08	15.15
4493	AMEX	BLOK	Fri, Dec 16, 2022	15.52	15.66	15.29	15.43
4492	AMEX	BLOK	Thu, Dec 15, 2022	16.05	16.17	15.63	15.71
4491	AMEX	BLOK	Wed, Dec 14, 2022	16.33	16.62	16.15	16.37
4490	AMEX	BLOK	Tue, Dec 13, 2022	16.90	17.08	16.25	16.36
4489	AMEX	BLOK	Mon, Dec 12, 2022	16.08	16.30	16.06	16.30
4488	AMEX	BLOK	Fri, Dec 9, 2022	16.24	16.34	16.13	16.13
4487	AMEX	BLOK	Thu, Dec 8, 2022	16.21	16.42	16.11	16.35
4486	AMEX	BLOK	Wed, Dec 7, 2022	16.11	16.29	16.05	16.10
4485	AMEX	BLOK	Tue, Dec 6, 2022	16.58	16.58	16.06	16.16
4484	AMEX	BLOK	Mon, Dec 5, 2022	16.97	17.13	16.47	16.52
4483	AMEX	BLOK	Fri, Dec 2, 2022	16.70	17.14	16.70	17.14
4482	AMEX	BLOK	Thu, Dec 1, 2022	17.00	17.21	16.82	17.00
4481	AMEX	BLOK	Wed, Nov 30, 2022	16.46	16.94	16.21	16.92
4480	AMEX	BLOK	Tue, Nov 29, 2022	16.41	16.53	16.30	16.38
4479	AMEX	BLOK	Mon, Nov 28, 2022	16.51	16.69	16.21	16.27
4478	AMEX	BLOK	Fri, Nov 25, 2022	16.62	16.75	16.33	16.74
4477	AMEX	BLOK	Wed, Nov 23, 2022	16.42	16.68	16.32	16.68
4476	AMEX	BLOK	Tue, Nov 22, 2022	16.16	16.35	16.06	16.33
4475	AMEX	BLOK	Mon, Nov 21, 2022	16.30	16.44	15.99	16.04
4474	AMEX	BLOK	Fri, Nov 18, 2022	16.84	16.84	16.32	16.44
4473	AMEX	BLOK	Thu, Nov 17, 2022	16.48	16.77	16.40	16.63
4472	AMEX	BLOK	Wed, Nov 16, 2022	17.11	17.13	16.75	16.79
4471	AMEX	BLOK	Tue, Nov 15, 2022	17.56	17.87	17.23	17.38
4470	AMEX	BLOK	Mon, Nov 14, 2022	17.32	17.43	17.08	17.08
4469	AMEX	BLOK	Fri, Nov 11, 2022	17.13	17.54	16.75	17.53
4468	AMEX	BLOK	Thu, Nov 10, 2022	16.95	17.28	16.71	17.15
4467	AMEX	BLOK	Wed, Nov 9, 2022	16.65	16.80	16.00	16.02
4466	AMEX	BLOK	Tue, Nov 8, 2022	17.65	17.87	16.74	17.06
4465	AMEX	BLOK	Mon, Nov 7, 2022	17.82	17.96	17.62	17.89
4464	AMEX	BLOK	Fri, Nov 4, 2022	17.97	18.06	17.41	17.87
4463	AMEX	BLOK	Thu, Nov 3, 2022	17.38	17.82	17.35	17.35
4462	AMEX	BLOK	Wed, Nov 2, 2022	18.30	18.64	17.60	17.61
4461	AMEX	BLOK	Tue, Nov 1, 2022	19.01	19.05	18.27	18.27
4460	AMEX	BLOK	Mon, Oct 31, 2022	19.52	19.55	19.00	19.01
4459	AMEX	BLOK	Fri, Oct 28, 2022	19.21	19.59	19.10	19.54
4458	AMEX	BLOK	Thu, Oct 27, 2022	19.56	19.78	19.11	19.13
4457	AMEX	BLOK	Wed, Oct 26, 2022	19.60	20.25	19.47	19.57
4456	AMEX	BLOK	Tue, Oct 25, 2022	18.63	19.64	18.63	19.62
4455	AMEX	BLOK	Mon, Oct 24, 2022	18.35	18.66	18.06	18.61
4454	AMEX	BLOK	Fri, Oct 21, 2022	17.85	18.38	17.68	18.38
4453	AMEX	BLOK	Thu, Oct 20, 2022	17.98	18.47	17.85	17.90
4452	AMEX	BLOK	Wed, Oct 19, 2022	18.13	18.31	17.84	17.98
4451	AMEX	BLOK	Tue, Oct 18, 2022	18.88	18.95	18.21	18.34
4450	AMEX	BLOK	Mon, Oct 17, 2022	18.41	18.70	18.41	18.49
4449	AMEX	BLOK	Fri, Oct 14, 2022	18.77	18.92	17.83	17.86
4448	AMEX	BLOK	Thu, Oct 13, 2022	17.54	18.65	17.41	18.59
4447	AMEX	BLOK	Wed, Oct 12, 2022	18.14	18.36	17.97	18.29
4446	AMEX	BLOK	Tue, Oct 11, 2022	18.25	18.57	17.92	18.20
4445	AMEX	BLOK	Mon, Oct 10, 2022	18.68	18.79	18.20	18.41
4444	AMEX	BLOK	Fri, Oct 7, 2022	19.29	19.30	18.59	18.66
4443	AMEX	BLOK	Thu, Oct 6, 2022	19.74	20.15	19.56	19.73
4442	AMEX	BLOK	Wed, Oct 5, 2022	19.60	19.95	19.36	19.83
4441	AMEX	BLOK	Tue, Oct 4, 2022	19.46	20.07	19.46	20.03
4440	AMEX	BLOK	Mon, Oct 3, 2022	18.66	19.09	18.45	18.97
4439	AMEX	BLOK	Fri, Sep 30, 2022	18.48	19.15	18.47	18.50
4438	AMEX	BLOK	Thu, Sep 29, 2022	18.74	18.79	18.33	18.57
4437	AMEX	BLOK	Wed, Sep 28, 2022	18.40	19.17	18.39	19.12
4436	AMEX	BLOK	Tue, Sep 27, 2022	18.75	18.98	18.23	18.41
4435	AMEX	BLOK	Mon, Sep 26, 2022	18.31	18.83	18.24	18.28
4434	AMEX	BLOK	Fri, Sep 23, 2022	18.48	18.56	18.12	18.35
4433	AMEX	BLOK	Thu, Sep 22, 2022	19.25	19.33	18.68	18.78
4432	AMEX	BLOK	Wed, Sep 21, 2022	19.45	19.97	19.20	19.20
4431	AMEX	BLOK	Tue, Sep 20, 2022	19.57	19.69	19.25	19.32
4430	AMEX	BLOK	Mon, Sep 19, 2022	19.56	19.90	19.50	19.84
4429	AMEX	BLOK	Fri, Sep 16, 2022	20.11	20.12	19.78	19.88
4428	AMEX	BLOK	Thu, Sep 15, 2022	20.57	21.15	20.38	20.43
4427	AMEX	BLOK	Wed, Sep 14, 2022	20.81	20.93	20.59	20.76
4426	AMEX	BLOK	Tue, Sep 13, 2022	21.24	21.42	20.67	20.73
4425	AMEX	BLOK	Mon, Sep 12, 2022	22.07	22.32	21.96	22.28
4424	AMEX	BLOK	Fri, Sep 9, 2022	21.73	21.91	21.44	21.89
4423	AMEX	BLOK	Thu, Sep 8, 2022	20.04	20.93	19.92	20.91
4422	AMEX	BLOK	Wed, Sep 7, 2022	19.67	20.24	19.63	20.22
4421	AMEX	BLOK	Tue, Sep 6, 2022	20.28	20.28	19.74	19.78
4420	AMEX	BLOK	Fri, Sep 2, 2022	20.72	20.83	20.13	20.23
4419	AMEX	BLOK	Thu, Sep 1, 2022	20.59	20.61	20.08	20.52
4418	AMEX	BLOK	Wed, Aug 31, 2022	21.08	21.25	20.76	20.83
4417	AMEX	BLOK	Tue, Aug 30, 2022	21.09	21.22	20.52	20.77
4416	AMEX	BLOK	Mon, Aug 29, 2022	20.67	21.15	20.57	20.89
4415	AMEX	BLOK	Fri, Aug 26, 2022	22.18	22.20	20.90	20.93
4414	AMEX	BLOK	Thu, Aug 25, 2022	21.91	22.20	21.78	22.06
4413	AMEX	BLOK	Wed, Aug 24, 2022	21.69	22.08	21.62	21.83
4412	AMEX	BLOK	Tue, Aug 23, 2022	21.68	22.15	21.56	21.63
4411	AMEX	BLOK	Mon, Aug 22, 2022	21.67	21.85	21.43	21.50
4410	AMEX	BLOK	Fri, Aug 19, 2022	22.69	22.81	22.11	22.15
4409	AMEX	BLOK	Thu, Aug 18, 2022	23.87	23.87	23.53	23.63
4408	AMEX	BLOK	Wed, Aug 17, 2022	24.32	24.44	23.68	23.78
4407	AMEX	BLOK	Tue, Aug 16, 2022	25.00	25.10	24.23	24.76
4406	AMEX	BLOK	Mon, Aug 15, 2022	24.83	25.28	24.69	25.10
4405	AMEX	BLOK	Fri, Aug 12, 2022	24.20	25.08	24.00	25.06
4404	AMEX	BLOK	Thu, Aug 11, 2022	24.71	25.27	24.01	24.11
4403	AMEX	BLOK	Wed, Aug 10, 2022	23.81	24.08	23.39	24.07
4402	AMEX	BLOK	Tue, Aug 9, 2022	23.45	23.45	22.78	22.99
4401	AMEX	BLOK	Mon, Aug 8, 2022	23.56	24.18	23.45	23.64
4400	AMEX	BLOK	Fri, Aug 5, 2022	22.77	23.43	22.56	23.12
4399	AMEX	BLOK	Thu, Aug 4, 2022	23.23	23.59	22.90	22.94
4398	AMEX	BLOK	Wed, Aug 3, 2022	22.36	23.03	22.36	22.99
4397	AMEX	BLOK	Tue, Aug 2, 2022	21.66	22.50	21.64	22.19
4396	AMEX	BLOK	Mon, Aug 1, 2022	21.75	22.17	21.47	21.94
4395	AMEX	BLOK	Fri, Jul 29, 2022	21.68	22.10	21.49	21.99
4394	AMEX	BLOK	Thu, Jul 28, 2022	21.27	21.86	20.87	21.78
4393	AMEX	BLOK	Wed, Jul 27, 2022	20.43	21.40	20.38	21.26
4392	AMEX	BLOK	Tue, Jul 26, 2022	20.50	20.68	20.02	20.03
4391	AMEX	BLOK	Mon, Jul 25, 2022	21.18	21.21	20.83	20.99
4390	AMEX	BLOK	Fri, Jul 22, 2022	22.16	22.26	21.16	21.31
4389	AMEX	BLOK	Thu, Jul 21, 2022	21.49	22.00	21.30	21.96
4388	AMEX	BLOK	Wed, Jul 20, 2022	21.29	22.04	21.19	21.85
4387	AMEX	BLOK	Tue, Jul 19, 2022	20.18	21.11	20.05	21.09
4386	AMEX	BLOK	Mon, Jul 18, 2022	19.78	20.55	19.70	19.82
4385	AMEX	BLOK	Fri, Jul 15, 2022	19.11	19.30	18.91	19.25
4384	AMEX	BLOK	Thu, Jul 14, 2022	18.60	19.00	18.31	18.90
4383	AMEX	BLOK	Wed, Jul 13, 2022	18.52	19.05	18.40	18.88
4382	AMEX	BLOK	Tue, Jul 12, 2022	19.00	19.30	18.80	18.89
4381	AMEX	BLOK	Mon, Jul 11, 2022	19.48	19.55	19.03	19.05
4380	AMEX	BLOK	Fri, Jul 8, 2022	19.56	20.34	19.42	19.94
4379	AMEX	BLOK	Thu, Jul 7, 2022	18.88	19.80	18.88	19.80
4378	AMEX	BLOK	Wed, Jul 6, 2022	19.08	19.21	18.68	18.80
4377	AMEX	BLOK	Tue, Jul 5, 2022	18.00	19.06	17.90	19.00
4376	AMEX	BLOK	Fri, Jul 1, 2022	18.17	18.42	17.98	18.38
4375	AMEX	BLOK	Thu, Jun 30, 2022	18.33	18.49	17.90	18.13
4374	AMEX	BLOK	Wed, Jun 29, 2022	18.92	18.95	18.56	18.67
4373	AMEX	BLOK	Tue, Jun 28, 2022	19.85	20.08	19.03	19.07
4372	AMEX	BLOK	Mon, Jun 27, 2022	20.28	20.39	19.57	19.74
4371	AMEX	BLOK	Fri, Jun 24, 2022	19.74	20.29	19.65	20.29
4370	AMEX	BLOK	Thu, Jun 23, 2022	19.05	19.42	18.84	19.37
4369	AMEX	BLOK	Wed, Jun 22, 2022	18.95	19.27	18.78	18.81
4368	AMEX	BLOK	Tue, Jun 21, 2022	19.07	19.72	19.07	19.24
4367	AMEX	BLOK	Fri, Jun 17, 2022	18.38	18.81	18.33	18.50
4366	AMEX	BLOK	Thu, Jun 16, 2022	18.71	18.89	18.36	18.49
4365	AMEX	BLOK	Wed, Jun 15, 2022	19.03	19.60	18.73	19.29
4364	AMEX	BLOK	Tue, Jun 14, 2022	18.99	19.27	18.77	19.03
4363	AMEX	BLOK	Mon, Jun 13, 2022	19.18	19.61	18.82	19.03
4362	AMEX	BLOK	Fri, Jun 10, 2022	21.06	21.28	20.67	20.86
4361	AMEX	BLOK	Thu, Jun 9, 2022	22.24	22.26	21.50	21.53
4360	AMEX	BLOK	Wed, Jun 8, 2022	22.36	22.86	22.22	22.32
4359	AMEX	BLOK	Tue, Jun 7, 2022	22.01	22.63	21.84	22.51
4358	AMEX	BLOK	Mon, Jun 6, 2022	22.97	23.15	22.50	22.63
4357	AMEX	BLOK	Fri, Jun 3, 2022	22.67	22.72	22.20	22.42
4356	AMEX	BLOK	Thu, Jun 2, 2022	22.15	23.08	22.15	22.96
4355	AMEX	BLOK	Wed, Jun 1, 2022	23.23	23.31	22.15	22.27
4354	AMEX	BLOK	Tue, May 31, 2022	23.31	23.57	22.77	23.06
4353	AMEX	BLOK	Fri, May 27, 2022	22.25	22.79	22.25	22.71
4352	AMEX	BLOK	Thu, May 26, 2022	21.35	22.29	21.24	22.14
4351	AMEX	BLOK	Wed, May 25, 2022	21.08	21.80	21.08	21.62
4350	AMEX	BLOK	Tue, May 24, 2022	21.61	21.61	20.87	21.17
4349	AMEX	BLOK	Mon, May 23, 2022	21.96	22.18	21.60	21.97
4348	AMEX	BLOK	Fri, May 20, 2022	22.38	22.38	20.97	21.72
4347	AMEX	BLOK	Thu, May 19, 2022	21.55	22.39	21.55	21.90
4346	AMEX	BLOK	Wed, May 18, 2022	22.33	22.47	21.53	21.64
4345	AMEX	BLOK	Tue, May 17, 2022	22.26	22.70	22.03	22.70
4344	AMEX	BLOK	Mon, May 16, 2022	22.36	22.36	21.70	21.78
4343	AMEX	BLOK	Fri, May 13, 2022	21.96	23.05	21.96	22.54
4342	AMEX	BLOK	Thu, May 12, 2022	20.69	21.76	20.03	21.11
4341	AMEX	BLOK	Wed, May 11, 2022	22.35	22.89	21.24	21.30
4340	AMEX	BLOK	Tue, May 10, 2022	23.93	24.28	22.74	23.07
4339	AMEX	BLOK	Mon, May 9, 2022	25.00	25.00	23.07	23.28
4338	AMEX	BLOK	Fri, May 6, 2022	26.18	26.44	25.38	25.88
4337	AMEX	BLOK	Thu, May 5, 2022	28.02	28.05	26.18	26.48
4336	AMEX	BLOK	Wed, May 4, 2022	27.55	28.52	26.74	28.40
4335	AMEX	BLOK	Tue, May 3, 2022	27.34	27.75	27.14	27.34
4334	AMEX	BLOK	Mon, May 2, 2022	26.71	27.41	26.46	27.36
4333	AMEX	BLOK	Fri, Apr 29, 2022	27.60	28.43	26.73	26.75
4332	AMEX	BLOK	Thu, Apr 28, 2022	27.56	28.12	26.79	27.93
4331	AMEX	BLOK	Wed, Apr 27, 2022	27.23	27.93	27.11	27.19
4330	AMEX	BLOK	Tue, Apr 26, 2022	28.27	28.50	27.05	27.05
4329	AMEX	BLOK	Mon, Apr 25, 2022	27.71	28.45	27.55	28.42
4328	AMEX	BLOK	Fri, Apr 22, 2022	28.82	29.12	27.92	27.93
4327	AMEX	BLOK	Thu, Apr 21, 2022	30.50	30.76	28.84	28.97
4326	AMEX	BLOK	Wed, Apr 20, 2022	30.73	30.78	29.75	29.92
4325	AMEX	BLOK	Tue, Apr 19, 2022	29.72	30.57	29.62	30.41
4324	AMEX	BLOK	Mon, Apr 18, 2022	29.56	29.87	29.05	29.58
4323	AMEX	BLOK	Thu, Apr 14, 2022	30.76	30.81	29.72	29.75
4322	AMEX	BLOK	Wed, Apr 13, 2022	29.83	30.77	29.82	30.67
4321	AMEX	BLOK	Tue, Apr 12, 2022	30.56	31.17	29.71	29.82
4320	AMEX	BLOK	Mon, Apr 11, 2022	30.38	30.73	30.03	30.13
4319	AMEX	BLOK	Fri, Apr 8, 2022	31.62	31.79	31.01	31.07
4318	AMEX	BLOK	Thu, Apr 7, 2022	31.96	32.24	31.04	31.64
4317	AMEX	BLOK	Wed, Apr 6, 2022	32.78	32.78	31.73	32.12
4316	AMEX	BLOK	Tue, Apr 5, 2022	34.73	34.74	33.33	33.44
4315	AMEX	BLOK	Mon, Apr 4, 2022	34.17	34.75	34.13	34.70
4314	AMEX	BLOK	Fri, Apr 1, 2022	34.23	34.54	33.76	34.11
4313	AMEX	BLOK	Thu, Mar 31, 2022	35.35	35.35	34.13	34.19
4312	AMEX	BLOK	Wed, Mar 30, 2022	36.27	36.27	35.01	35.23
4311	AMEX	BLOK	Tue, Mar 29, 2022	36.39	36.75	35.61	36.64
4310	AMEX	BLOK	Mon, Mar 28, 2022	35.55	36.41	35.26	36.07
4309	AMEX	BLOK	Fri, Mar 25, 2022	35.73	35.89	34.53	34.81
4308	AMEX	BLOK	Thu, Mar 24, 2022	34.55	35.38	34.06	35.33
4307	AMEX	BLOK	Wed, Mar 23, 2022	34.44	34.96	34.02	34.18
4306	AMEX	BLOK	Tue, Mar 22, 2022	34.15	34.92	34.13	34.72
4305	AMEX	BLOK	Mon, Mar 21, 2022	33.88	34.24	33.06	33.57
4304	AMEX	BLOK	Fri, Mar 18, 2022	32.73	34.15	32.69	34.08
4303	AMEX	BLOK	Thu, Mar 17, 2022	31.76	32.94	31.73	32.92
4302	AMEX	BLOK	Wed, Mar 16, 2022	31.02	32.16	30.78	32.10
4301	AMEX	BLOK	Tue, Mar 15, 2022	29.56	30.43	29.25	30.32
4300	AMEX	BLOK	Mon, Mar 14, 2022	30.24	30.46	29.18	29.45
4299	AMEX	BLOK	Fri, Mar 11, 2022	31.67	31.96	30.12	30.20
4298	AMEX	BLOK	Thu, Mar 10, 2022	31.10	31.47	30.76	31.46
4297	AMEX	BLOK	Wed, Mar 9, 2022	31.40	32.27	31.26	32.05
4296	AMEX	BLOK	Tue, Mar 8, 2022	29.60	30.83	29.26	30.02
4295	AMEX	BLOK	Mon, Mar 7, 2022	30.81	31.12	29.45	29.56
4294	AMEX	BLOK	Fri, Mar 4, 2022	32.05	32.14	30.67	30.90
4293	AMEX	BLOK	Thu, Mar 3, 2022	33.95	34.00	32.32	32.53
4292	AMEX	BLOK	Wed, Mar 2, 2022	33.59	34.06	33.33	33.88
4291	AMEX	BLOK	Tue, Mar 1, 2022	34.31	34.59	33.11	33.49
4290	AMEX	BLOK	Mon, Feb 28, 2022	31.92	33.75	31.79	33.44
4289	AMEX	BLOK	Fri, Feb 25, 2022	32.27	32.58	31.63	32.41
4288	AMEX	BLOK	Thu, Feb 24, 2022	29.10	31.83	29.01	31.59
4287	AMEX	BLOK	Wed, Feb 23, 2022	31.93	32.14	30.47	30.59
4286	AMEX	BLOK	Tue, Feb 22, 2022	31.29	31.93	30.78	31.22
4285	AMEX	BLOK	Fri, Feb 18, 2022	32.70	32.85	31.69	32.07
4284	AMEX	BLOK	Thu, Feb 17, 2022	33.75	33.92	32.55	32.69
4283	AMEX	BLOK	Wed, Feb 16, 2022	34.74	34.88	34.14	34.60
4282	AMEX	BLOK	Tue, Feb 15, 2022	34.59	35.11	34.40	35.04
4281	AMEX	BLOK	Mon, Feb 14, 2022	33.74	34.26	32.92	33.33
4280	AMEX	BLOK	Fri, Feb 11, 2022	35.13	35.58	33.50	33.72
4279	AMEX	BLOK	Thu, Feb 10, 2022	35.29	36.72	34.85	35.21
4278	AMEX	BLOK	Wed, Feb 9, 2022	35.14	36.06	34.89	35.97
4277	AMEX	BLOK	Tue, Feb 8, 2022	34.04	34.69	33.60	34.66
4276	AMEX	BLOK	Mon, Feb 7, 2022	34.05	34.87	34.02	34.28
4275	AMEX	BLOK	Fri, Feb 4, 2022	31.68	33.55	31.54	33.26
4274	AMEX	BLOK	Thu, Feb 3, 2022	31.95	32.32	31.43	31.58
4273	AMEX	BLOK	Wed, Feb 2, 2022	33.85	33.85	32.21	32.73
4272	AMEX	BLOK	Tue, Feb 1, 2022	33.58	34.04	32.69	33.87
4271	AMEX	BLOK	Mon, Jan 31, 2022	31.31	32.93	31.16	32.92
4270	AMEX	BLOK	Fri, Jan 28, 2022	30.17	31.12	29.40	31.05
4269	AMEX	BLOK	Thu, Jan 27, 2022	31.52	31.82	29.86	30.04
4268	AMEX	BLOK	Wed, Jan 26, 2022	32.78	33.22	31.05	31.46
4267	AMEX	BLOK	Tue, Jan 25, 2022	31.69	32.32	30.75	31.63
4266	AMEX	BLOK	Mon, Jan 24, 2022	30.36	32.08	29.23	32.05
4265	AMEX	BLOK	Fri, Jan 21, 2022	33.73	34.18	32.05	32.14
4264	AMEX	BLOK	Thu, Jan 20, 2022	35.43	36.59	34.78	34.89
4263	AMEX	BLOK	Wed, Jan 19, 2022	35.81	36.26	34.92	35.02
4262	AMEX	BLOK	Tue, Jan 18, 2022	36.65	36.82	35.53	35.60
4261	AMEX	BLOK	Fri, Jan 14, 2022	37.00	37.63	36.74	37.55
4260	AMEX	BLOK	Thu, Jan 13, 2022	39.02	39.12	37.16	37.31
4259	AMEX	BLOK	Wed, Jan 12, 2022	38.86	39.20	38.15	38.57
4258	AMEX	BLOK	Tue, Jan 11, 2022	36.69	38.15	36.45	38.02
4257	AMEX	BLOK	Mon, Jan 10, 2022	36.65	36.84	35.65	36.83
4256	AMEX	BLOK	Fri, Jan 7, 2022	37.46	38.04	36.84	37.36
4255	AMEX	BLOK	Thu, Jan 6, 2022	37.59	38.08	36.71	37.74
4254	AMEX	BLOK	Wed, Jan 5, 2022	40.27	40.40	38.09	38.16
4253	AMEX	BLOK	Tue, Jan 4, 2022	40.98	41.24	39.88	40.46
4252	AMEX	BLOK	Mon, Jan 3, 2022	40.84	41.34	40.11	40.60
4251	AMEX	BLOK	Fri, Dec 31, 2021	40.90	41.04	40.08	40.17
4250	AMEX	BLOK	Thu, Dec 30, 2021	40.42	41.02	40.39	40.41
4249	AMEX	BLOK	Wed, Dec 29, 2021	41.23	41.23	40.30	40.39
4248	AMEX	BLOK	Tue, Dec 28, 2021	48.28	48.40	46.93	41.46
4247	AMEX	BLOK	Mon, Dec 27, 2021	48.59	49.14	48.51	49.03
4246	AMEX	BLOK	Thu, Dec 23, 2021	46.41	48.46	46.25	48.35
4245	AMEX	BLOK	Wed, Dec 22, 2021	46.05	46.86	45.79	46.52
4244	AMEX	BLOK	Tue, Dec 21, 2021	45.45	46.11	44.89	46.02
4243	AMEX	BLOK	Mon, Dec 20, 2021	44.07	44.53	43.55	44.09
4242	AMEX	BLOK	Fri, Dec 17, 2021	45.28	46.17	44.30	45.37
4241	AMEX	BLOK	Thu, Dec 16, 2021	48.20	48.34	45.61	46.10
4240	AMEX	BLOK	Wed, Dec 15, 2021	46.20	47.83	45.04	47.65
4239	AMEX	BLOK	Tue, Dec 14, 2021	45.74	46.90	45.51	46.21
4238	AMEX	BLOK	Mon, Dec 13, 2021	47.78	47.78	46.21	46.27
4237	AMEX	BLOK	Fri, Dec 10, 2021	49.87	49.87	47.74	48.33
4236	AMEX	BLOK	Thu, Dec 9, 2021	50.70	50.70	48.55	48.75
4235	AMEX	BLOK	Wed, Dec 8, 2021	51.28	51.72	50.52	51.48
4234	AMEX	BLOK	Tue, Dec 7, 2021	51.01	51.99	50.70	51.43
4233	AMEX	BLOK	Mon, Dec 6, 2021	48.00	49.62	46.65	49.19
4232	AMEX	BLOK	Fri, Dec 3, 2021	53.35	53.61	49.03	49.72
4231	AMEX	BLOK	Thu, Dec 2, 2021	53.40	54.19	52.16	53.08
4230	AMEX	BLOK	Wed, Dec 1, 2021	56.27	57.03	53.63	53.76
4229	AMEX	BLOK	Tue, Nov 30, 2021	56.24	57.23	54.05	55.27
4228	AMEX	BLOK	Mon, Nov 29, 2021	56.45	56.58	54.51	56.13
4227	AMEX	BLOK	Fri, Nov 26, 2021	54.90	55.52	54.05	54.59
4226	AMEX	BLOK	Wed, Nov 24, 2021	55.40	56.95	54.88	56.95
4225	AMEX	BLOK	Tue, Nov 23, 2021	56.04	57.08	55.17	56.64
4224	AMEX	BLOK	Mon, Nov 22, 2021	58.88	58.92	55.63	56.04
4223	AMEX	BLOK	Fri, Nov 19, 2021	57.06	59.28	57.06	58.47
4222	AMEX	BLOK	Thu, Nov 18, 2021	58.50	58.82	56.31	56.96
4221	AMEX	BLOK	Wed, Nov 17, 2021	59.50	59.53	58.03	58.50
4220	AMEX	BLOK	Tue, Nov 16, 2021	58.90	60.20	58.33	59.21
4219	AMEX	BLOK	Mon, Nov 15, 2021	62.69	62.77	60.40	60.74
4218	AMEX	BLOK	Fri, Nov 12, 2021	60.74	61.80	59.48	61.76
4217	AMEX	BLOK	Thu, Nov 11, 2021	60.02	61.04	60.00	60.62
4216	AMEX	BLOK	Wed, Nov 10, 2021	62.57	62.74	58.62	59.15
4215	AMEX	BLOK	Tue, Nov 9, 2021	64.78	64.91	61.33	62.34
4214	AMEX	BLOK	Mon, Nov 8, 2021	61.81	63.18	61.51	62.77
4213	AMEX	BLOK	Fri, Nov 5, 2021	60.46	61.04	59.19	59.91
4212	AMEX	BLOK	Thu, Nov 4, 2021	59.80	61.00	59.34	59.94
4211	AMEX	BLOK	Wed, Nov 3, 2021	58.66	60.14	57.75	60.11
4210	AMEX	BLOK	Tue, Nov 2, 2021	57.39	59.02	57.21	58.99
4209	AMEX	BLOK	Mon, Nov 1, 2021	55.66	56.75	55.57	56.63
4208	AMEX	BLOK	Fri, Oct 29, 2021	54.31	55.61	54.03	55.47
4207	AMEX	BLOK	Thu, Oct 28, 2021	53.68	54.58	53.61	54.50
4206	AMEX	BLOK	Wed, Oct 27, 2021	53.00	53.43	52.32	52.43
4205	AMEX	BLOK	Tue, Oct 26, 2021	54.95	54.98	53.82	54.35
4204	AMEX	BLOK	Mon, Oct 25, 2021	52.11	54.56	52.11	54.51
4203	AMEX	BLOK	Fri, Oct 22, 2021	52.21	52.22	50.50	51.12
4202	AMEX	BLOK	Thu, Oct 21, 2021	53.07	53.48	51.70	52.19
4201	AMEX	BLOK	Wed, Oct 20, 2021	52.41	54.24	52.28	53.27
4200	AMEX	BLOK	Tue, Oct 19, 2021	51.86	52.30	50.55	52.16
4199	AMEX	BLOK	Mon, Oct 18, 2021	50.69	52.34	50.65	51.42
4198	AMEX	BLOK	Fri, Oct 15, 2021	49.95	51.13	49.90	50.86
4197	AMEX	BLOK	Thu, Oct 14, 2021	49.27	49.33	48.85	49.10
4196	AMEX	BLOK	Wed, Oct 13, 2021	47.96	48.66	47.45	48.62
4195	AMEX	BLOK	Tue, Oct 12, 2021	49.17	49.17	47.63	47.91
4194	AMEX	BLOK	Mon, Oct 11, 2021	49.00	49.87	48.62	48.99
4193	AMEX	BLOK	Fri, Oct 8, 2021	48.27	48.52	47.87	48.27
4192	AMEX	BLOK	Thu, Oct 7, 2021	48.36	48.68	47.90	47.99
4191	AMEX	BLOK	Wed, Oct 6, 2021	47.96	48.48	47.14	48.23
4190	AMEX	BLOK	Tue, Oct 5, 2021	45.92	47.58	45.92	47.58
4189	AMEX	BLOK	Mon, Oct 4, 2021	46.00	46.26	44.50	45.66
4188	AMEX	BLOK	Fri, Oct 1, 2021	46.34	46.42	45.03	46.35
4187	AMEX	BLOK	Thu, Sep 30, 2021	44.82	45.10	44.24	44.64
4186	AMEX	BLOK	Wed, Sep 29, 2021	44.85	45.31	43.97	44.07
4185	AMEX	BLOK	Tue, Sep 28, 2021	46.00	46.15	44.50	44.66
4184	AMEX	BLOK	Mon, Sep 27, 2021	46.95	47.19	46.31	46.45
4183	AMEX	BLOK	Fri, Sep 24, 2021	46.10	46.91	45.60	46.73
4182	AMEX	BLOK	Thu, Sep 23, 2021	47.33	48.10	47.29	47.99
4181	AMEX	BLOK	Wed, Sep 22, 2021	45.73	47.35	45.73	46.96
4180	AMEX	BLOK	Tue, Sep 21, 2021	46.10	46.46	45.37	45.50
4179	AMEX	BLOK	Mon, Sep 20, 2021	46.20	46.47	45.14	45.93
4178	AMEX	BLOK	Fri, Sep 17, 2021	48.60	48.63	48.09	48.49
4177	AMEX	BLOK	Thu, Sep 16, 2021	48.52	48.85	47.92	48.59
4176	AMEX	BLOK	Wed, Sep 15, 2021	48.79	48.84	48.19	48.78
4175	AMEX	BLOK	Tue, Sep 14, 2021	49.48	49.66	48.50	48.77
4174	AMEX	BLOK	Mon, Sep 13, 2021	48.95	49.16	47.79	48.68
4173	AMEX	BLOK	Fri, Sep 10, 2021	50.45	50.45	48.68	48.76
4172	AMEX	BLOK	Thu, Sep 9, 2021	49.94	50.72	49.94	50.00
4171	AMEX	BLOK	Wed, Sep 8, 2021	50.43	50.43	48.66	49.59
4170	AMEX	BLOK	Tue, Sep 7, 2021	52.83	53.19	49.90	50.70
4169	AMEX	BLOK	Fri, Sep 3, 2021	51.81	52.74	51.63	52.59
4168	AMEX	BLOK	Thu, Sep 2, 2021	51.41	51.73	50.79	51.01
4167	AMEX	BLOK	Wed, Sep 1, 2021	49.77	51.10	49.60	50.27
4166	AMEX	BLOK	Tue, Aug 31, 2021	49.77	49.89	49.18	49.50
4165	AMEX	BLOK	Mon, Aug 30, 2021	49.34	49.86	48.73	49.80
4164	AMEX	BLOK	Fri, Aug 27, 2021	48.00	49.60	47.87	49.49
4163	AMEX	BLOK	Thu, Aug 26, 2021	48.36	48.83	47.71	47.87
4162	AMEX	BLOK	Wed, Aug 25, 2021	48.41	49.46	48.10	49.10
4161	AMEX	BLOK	Tue, Aug 24, 2021	48.55	48.60	47.80	48.58
4160	AMEX	BLOK	Mon, Aug 23, 2021	48.88	49.25	48.22	48.44
4159	AMEX	BLOK	Fri, Aug 20, 2021	46.14	47.78	46.14	47.40
4158	AMEX	BLOK	Thu, Aug 19, 2021	45.20	45.99	45.08	45.72
4157	AMEX	BLOK	Wed, Aug 18, 2021	45.69	46.83	45.47	45.67
4156	AMEX	BLOK	Tue, Aug 17, 2021	47.50	47.65	45.25	45.67
4155	AMEX	BLOK	Mon, Aug 16, 2021	49.25	49.30	47.87	48.07
4154	AMEX	BLOK	Fri, Aug 13, 2021	50.15	50.47	49.10	49.20
4153	AMEX	BLOK	Thu, Aug 12, 2021	49.66	49.66	48.51	49.19
4152	AMEX	BLOK	Wed, Aug 11, 2021	50.88	51.53	50.27	50.59
4151	AMEX	BLOK	Tue, Aug 10, 2021	50.64	50.79	49.37	49.90
4150	AMEX	BLOK	Mon, Aug 9, 2021	50.12	51.38	50.12	50.58
4149	AMEX	BLOK	Fri, Aug 6, 2021	47.54	49.18	47.31	48.87
4148	AMEX	BLOK	Thu, Aug 5, 2021	45.49	47.94	45.39	47.55
4147	AMEX	BLOK	Wed, Aug 4, 2021	45.01	46.07	45.01	46.06
4146	AMEX	BLOK	Tue, Aug 3, 2021	44.90	45.06	44.17	44.84
4145	AMEX	BLOK	Mon, Aug 2, 2021	44.87	45.86	44.77	45.16
4144	AMEX	BLOK	Fri, Jul 30, 2021	43.92	44.85	43.71	44.75
4143	AMEX	BLOK	Thu, Jul 29, 2021	45.22	45.65	44.76	44.77
4142	AMEX	BLOK	Wed, Jul 28, 2021	45.20	45.69	44.73	45.37
4141	AMEX	BLOK	Tue, Jul 27, 2021	45.74	45.79	43.59	44.31
4140	AMEX	BLOK	Mon, Jul 26, 2021	45.56	46.65	45.34	46.40
4139	AMEX	BLOK	Fri, Jul 23, 2021	43.60	43.68	42.91	43.16
4138	AMEX	BLOK	Thu, Jul 22, 2021	44.16	44.16	43.14	43.47
4137	AMEX	BLOK	Wed, Jul 21, 2021	50.90	51.82	50.38	51.82
4136	AMEX	BLOK	Tue, Jul 20, 2021	50.10	50.99	50.07	50.99
4135	AMEX	BLOK	Mon, Jul 19, 2021	49.91	50.11	49.73	50.00
4134	AMEX	BLOK	Fri, Jul 16, 2021	49.33	49.80	49.33	49.54
4133	AMEX	BLOK	Thu, Jul 15, 2021	48.00	49.31	48.00	48.98
4132	AMEX	BLOK	Wed, Jul 14, 2021	49.94	49.94	49.05	49.05
4131	AMEX	BLOK	Tue, Jul 13, 2021	50.03	50.21	49.76	49.76
4130	AMEX	BLOK	Mon, Jul 12, 2021	51.31	51.31	50.83	50.83
4129	AMEX	BLOK	Fri, Jul 9, 2021	50.15	51.10	50.15	51.10
4128	AMEX	BLOK	Thu, Jul 8, 2021	49.73	50.60	49.73	50.60
4127	AMEX	BLOK	Wed, Jul 7, 2021	50.97	50.99	50.00	50.32
4126	AMEX	BLOK	Tue, Jul 6, 2021	52.86	52.86	50.47	50.75
4125	AMEX	BLOK	Fri, Jul 2, 2021	52.84	52.84	51.76	52.00
4124	AMEX	BLOK	Thu, Jul 1, 2021	52.55	52.55	51.44	52.25
4123	AMEX	BLOK	Wed, Jun 30, 2021	52.00	53.40	51.30	51.79
4122	AMEX	BLOK	Tue, Jun 29, 2021	51.41	51.85	50.81	51.85
4121	AMEX	BLOK	Mon, Jun 28, 2021	52.00	52.00	50.40	51.04
4120	AMEX	BLOK	Fri, Jun 25, 2021	48.50	48.50	48.15	48.44
4119	AMEX	BLOK	Thu, Jun 24, 2021	48.38	48.50	48.31	48.32
4118	AMEX	BLOK	Wed, Jun 23, 2021	47.75	47.75	47.75	47.75
4117	AMEX	BLOK	Tue, Jun 22, 2021	47.11	47.54	47.00	47.49
4116	AMEX	BLOK	Mon, Jun 21, 2021	47.04	47.04	47.03	47.03
4115	AMEX	BLOK	Fri, Jun 18, 2021	46.49	46.49	46.23	46.23
4114	AMEX	BLOK	Thu, Jun 17, 2021	45.70	46.54	45.70	46.45
4113	AMEX	BLOK	Wed, Jun 16, 2021	45.89	45.95	45.47	45.47
4112	AMEX	BLOK	Tue, Jun 15, 2021	46.90	46.90	46.28	46.28
4111	AMEX	BLOK	Mon, Jun 14, 2021	46.82	47.02	46.82	47.00
4110	AMEX	BLOK	Fri, Jun 11, 2021	47.37	47.37	46.72	46.89
4109	AMEX	BLOK	Thu, Jun 10, 2021	46.67	46.67	46.67	46.67
4108	AMEX	BLOK	Wed, Jun 9, 2021	45.73	46.06	45.70	45.78
4107	AMEX	BLOK	Tue, Jun 8, 2021	44.96	45.16	44.95	45.16
4106	AMEX	BLOK	Mon, Jun 7, 2021	45.00	45.27	45.00	45.05
4105	AMEX	BLOK	Fri, Jun 4, 2021	44.06	44.21	43.97	43.97
4104	AMEX	BLOK	Thu, Jun 3, 2021	43.06	43.06	43.06	43.06
4103	AMEX	BLOK	Wed, Jun 2, 2021	43.34	43.47	43.30	43.42
4102	AMEX	BLOK	Tue, Jun 1, 2021	43.66	43.85	43.20	43.34
4101	AMEX	BLOK	Fri, May 28, 2021	43.87	43.87	43.66	43.66
4100	AMEX	BLOK	Thu, May 27, 2021	42.83	43.30	42.83	43.30
4099	AMEX	BLOK	Wed, May 26, 2021	41.34	42.91	41.34	42.86
4098	AMEX	BLOK	Tue, May 25, 2021	42.55	42.62	42.42	42.46
4097	AMEX	BLOK	Mon, May 24, 2021	42.10	42.16	42.10	42.16
4096	AMEX	BLOK	Fri, May 21, 2021	41.68	41.68	41.58	41.58
4095	AMEX	BLOK	Thu, May 20, 2021	41.98	41.98	41.88	41.88
4094	AMEX	BLOK	Wed, May 19, 2021	40.70	40.92	40.70	40.89
4093	AMEX	BLOK	Tue, May 18, 2021	41.72	41.81	41.23	41.23
4092	AMEX	BLOK	Mon, May 17, 2021	40.86	40.96	40.56	40.82
4091	AMEX	BLOK	Fri, May 14, 2021	40.76	41.11	40.76	41.11
4090	AMEX	BLOK	Thu, May 13, 2021	40.00	40.39	39.66	39.82
4089	AMEX	BLOK	Wed, May 12, 2021	40.87	40.87	40.08	40.08
4088	AMEX	BLOK	Tue, May 11, 2021	39.20	41.48	39.20	41.24
4087	AMEX	BLOK	Mon, May 10, 2021	43.52	43.52	40.97	40.97
4086	AMEX	BLOK	Fri, May 7, 2021	43.05	43.05	42.71	42.71
4085	AMEX	BLOK	Thu, May 6, 2021	42.18	42.18	41.52	42.12
4084	AMEX	BLOK	Wed, May 5, 2021	44.40	44.40	43.26	43.33
4083	AMEX	BLOK	Tue, May 4, 2021	45.10	45.10	43.50	43.69
4082	AMEX	BLOK	Mon, May 3, 2021	45.94	45.94	45.43	45.43
4081	AMEX	BLOK	Fri, Apr 30, 2021	46.41	46.46	46.12	46.16
4080	AMEX	BLOK	Thu, Apr 29, 2021	47.30	47.30	46.38	46.46
4079	AMEX	BLOK	Wed, Apr 28, 2021	47.59	47.59	47.00	47.31
4078	AMEX	BLOK	Tue, Apr 27, 2021	47.63	47.63	47.51	47.51
4077	AMEX	BLOK	Mon, Apr 26, 2021	46.61	47.84	46.61	47.84
4076	AMEX	BLOK	Fri, Apr 23, 2021	46.30	46.69	46.30	46.69
4075	AMEX	BLOK	Thu, Apr 22, 2021	45.81	46.34	45.65	45.76
4074	AMEX	BLOK	Wed, Apr 21, 2021	44.00	45.22	44.00	45.22
4073	AMEX	BLOK	Tue, Apr 20, 2021	44.76	44.76	43.74	44.14
4072	AMEX	BLOK	Mon, Apr 19, 2021	44.46	44.46	43.87	44.27
4071	AMEX	BLOK	Fri, Apr 16, 2021	45.04	45.08	45.04	45.08
4070	AMEX	BLOK	Thu, Apr 15, 2021	45.61	45.78	45.60	45.60
4069	AMEX	BLOK	Wed, Apr 14, 2021	45.23	45.38	44.85	44.85
4068	AMEX	BLOK	Tue, Apr 13, 2021	44.37	44.81	43.98	44.79
4067	AMEX	BLOK	Mon, Apr 12, 2021	42.81	43.43	42.81	43.43
4066	AMEX	BLOK	Fri, Apr 9, 2021	43.68	43.78	43.61	43.78
4065	AMEX	BLOK	Thu, Apr 8, 2021	43.94	44.19	43.94	44.10
4064	AMEX	BLOK	Wed, Apr 7, 2021	43.51	43.54	43.31	43.31
4063	AMEX	BLOK	Tue, Apr 6, 2021	44.98	44.98	44.80	44.80
4062	AMEX	BLOK	Mon, Apr 5, 2021	44.24	44.43	44.24	44.37
4061	AMEX	BLOK	Thu, Apr 1, 2021	44.59	44.59	43.87	43.87
4060	AMEX	BLOK	Wed, Mar 31, 2021	43.02	43.36	42.82	43.36
4059	AMEX	BLOK	Tue, Mar 30, 2021	40.60	41.61	40.60	41.40
4058	AMEX	BLOK	Mon, Mar 29, 2021	40.29	41.20	40.29	40.62
4057	AMEX	BLOK	Fri, Mar 26, 2021	42.97	42.97	40.95	41.25
4056	AMEX	BLOK	Thu, Mar 25, 2021	39.92	41.12	39.92	41.10
4055	AMEX	BLOK	Wed, Mar 24, 2021	42.88	42.88	41.09	41.09
4054	AMEX	BLOK	Tue, Mar 23, 2021	43.31	43.45	42.99	43.06
4053	AMEX	BLOK	Mon, Mar 22, 2021	44.50	44.69	44.39	44.39
4052	AMEX	BLOK	Fri, Mar 19, 2021	43.41	43.65	43.25	43.63
4051	AMEX	BLOK	Thu, Mar 18, 2021	43.13	43.64	42.60	42.60
4050	AMEX	BLOK	Wed, Mar 17, 2021	44.87	44.87	42.79	44.09
4049	AMEX	BLOK	Tue, Mar 16, 2021	44.34	44.95	43.35	43.93
4048	AMEX	BLOK	Mon, Mar 15, 2021	44.20	44.40	43.75	44.34
4047	AMEX	BLOK	Fri, Mar 12, 2021	42.83	43.44	42.83	43.44
4046	AMEX	BLOK	Thu, Mar 11, 2021	42.79	44.01	42.79	43.92
4045	AMEX	BLOK	Wed, Mar 10, 2021	42.20	42.40	41.67	41.67
4044	AMEX	BLOK	Tue, Mar 9, 2021	40.60	41.83	40.60	41.56
4043	AMEX	BLOK	Mon, Mar 8, 2021	39.87	40.97	38.99	38.99
4042	AMEX	BLOK	Fri, Mar 5, 2021	40.04	40.70	38.50	40.70
4041	AMEX	BLOK	Thu, Mar 4, 2021	43.00	43.00	40.66	40.79
4040	AMEX	BLOK	Wed, Mar 3, 2021	44.34	44.47	43.31	43.31
4039	AMEX	BLOK	Tue, Mar 2, 2021	46.59	46.59	45.81	45.81
4038	AMEX	BLOK	Mon, Mar 1, 2021	46.08	46.88	46.08	46.66
4037	AMEX	BLOK	Fri, Feb 26, 2021	45.05	45.36	44.27	45.04
4036	AMEX	BLOK	Thu, Feb 25, 2021	46.79	46.80	44.44	44.69
4035	AMEX	BLOK	Wed, Feb 24, 2021	46.69	47.54	46.69	46.87
4034	AMEX	BLOK	Tue, Feb 23, 2021	47.00	51.55	44.33	46.93
4033	AMEX	BLOK	Mon, Feb 22, 2021	49.36	49.42	47.57	47.72
4032	AMEX	BLOK	Fri, Feb 19, 2021	50.58	51.13	50.49	50.61
4031	AMEX	BLOK	Thu, Feb 18, 2021	50.00	50.20	49.47	49.89
4030	AMEX	BLOK	Wed, Feb 17, 2021	51.60	51.60	49.78	50.79
4029	AMEX	BLOK	Tue, Feb 16, 2021	53.47	53.47	51.78	51.78
4028	AMEX	BLOK	Fri, Feb 12, 2021	52.14	52.78	51.50	52.70
4027	AMEX	BLOK	Thu, Feb 11, 2021	52.42	52.44	51.89	51.90
4026	AMEX	BLOK	Wed, Feb 10, 2021	53.26	53.26	51.29	51.75
4025	AMEX	BLOK	Tue, Feb 9, 2021	51.91	52.39	51.91	52.05
4024	AMEX	BLOK	Mon, Feb 8, 2021	51.80	51.84	51.19	51.78
4023	AMEX	BLOK	Fri, Feb 5, 2021	49.72	50.85	49.72	50.82
4022	AMEX	BLOK	Thu, Feb 4, 2021	50.60	50.60	49.55	50.14
4021	AMEX	BLOK	Wed, Feb 3, 2021	51.75	51.75	49.73	49.77
4020	AMEX	BLOK	Tue, Feb 2, 2021	49.99	50.63	49.90	50.31
4019	AMEX	BLOK	Mon, Feb 1, 2021	48.55	49.05	48.37	49.01
4018	AMEX	BLOK	Fri, Jan 29, 2021	48.85	48.85	47.50	47.91
4017	AMEX	BLOK	Thu, Jan 28, 2021	47.81	48.54	47.71	48.16
4016	AMEX	BLOK	Wed, Jan 27, 2021	48.00	48.00	46.88	47.30
4015	AMEX	BLOK	Tue, Jan 26, 2021	51.33	51.33	48.49	48.49
4014	AMEX	BLOK	Mon, Jan 25, 2021	51.92	51.92	50.08	50.80
4013	AMEX	BLOK	Fri, Jan 22, 2021	50.44	51.24	50.44	51.24
4012	AMEX	BLOK	Thu, Jan 21, 2021	51.96	51.96	50.07	50.32
4011	AMEX	BLOK	Wed, Jan 20, 2021	52.10	52.10	51.38	51.38
4010	AMEX	BLOK	Tue, Jan 19, 2021	50.87	51.06	50.70	51.06
4009	AMEX	BLOK	Fri, Jan 15, 2021	50.50	51.76	49.98	50.04
4008	AMEX	BLOK	Thu, Jan 14, 2021	51.26	51.26	49.22	50.45
4007	AMEX	BLOK	Wed, Jan 13, 2021	48.61	49.56	48.61	48.95
4006	AMEX	BLOK	Tue, Jan 12, 2021	49.04	49.04	48.42	48.61
4005	AMEX	BLOK	Mon, Jan 11, 2021	49.65	49.65	48.50	48.62
4004	AMEX	BLOK	Fri, Jan 8, 2021	50.02	50.38	48.54	49.28
4003	AMEX	BLOK	Thu, Jan 7, 2021	46.29	48.68	46.29	48.68
4002	AMEX	BLOK	Wed, Jan 6, 2021	45.50	46.44	45.05	46.01
4001	AMEX	BLOK	Tue, Jan 5, 2021	44.80	45.39	44.80	45.39
4000	AMEX	BLOK	Mon, Jan 4, 2021	44.25	44.75	43.95	44.37
3999	AMEX	BLOK	Thu, Dec 31, 2020	44.55	44.55	44.27	44.29
3998	AMEX	BLOK	Wed, Dec 30, 2020	45.25	45.25	44.86	44.94
3997	AMEX	BLOK	Tue, Dec 29, 2020	45.00	45.00	43.56	44.27
3996	AMEX	BLOK	Mon, Dec 28, 2020	47.92	47.92	45.93	45.93
3995	AMEX	BLOK	Thu, Dec 24, 2020	47.67	47.67	46.59	46.59
3994	AMEX	BLOK	Wed, Dec 23, 2020	49.29	49.29	46.44	47.04
3993	AMEX	BLOK	Tue, Dec 22, 2020	47.07	47.35	46.94	47.06
3992	AMEX	BLOK	Mon, Dec 21, 2020	44.16	46.36	44.16	46.05
3991	AMEX	BLOK	Fri, Dec 18, 2020	42.22	44.20	42.22	44.12
3990	AMEX	BLOK	Thu, Dec 17, 2020	43.50	43.90	43.46	43.90
3989	AMEX	BLOK	Wed, Dec 16, 2020	43.31	43.51	43.05	43.05
3988	AMEX	BLOK	Tue, Dec 15, 2020	43.86	43.93	43.31	43.56
3987	AMEX	BLOK	Mon, Dec 14, 2020	44.00	44.89	43.61	43.61
3986	AMEX	BLOK	Fri, Dec 11, 2020	43.75	43.79	43.03	43.61
3985	AMEX	BLOK	Thu, Dec 10, 2020	42.53	44.07	42.53	44.06
3984	AMEX	BLOK	Wed, Dec 9, 2020	43.66	43.66	42.42	42.42
3983	AMEX	BLOK	Tue, Dec 8, 2020	40.39	42.98	40.39	42.91
3982	AMEX	BLOK	Mon, Dec 7, 2020	42.56	43.06	42.41	42.49
3981	AMEX	BLOK	Fri, Dec 4, 2020	41.17	41.65	41.17	41.65
3980	AMEX	BLOK	Thu, Dec 3, 2020	41.10	41.17	40.97	40.97
3979	AMEX	BLOK	Wed, Dec 2, 2020	40.50	40.76	40.50	40.63
3978	AMEX	BLOK	Tue, Dec 1, 2020	40.67	40.82	40.58	40.58
3977	AMEX	BLOK	Mon, Nov 30, 2020	39.93	40.28	39.55	40.15
3976	AMEX	BLOK	Fri, Nov 27, 2020	39.29	39.60	39.29	39.60
3975	AMEX	BLOK	Wed, Nov 25, 2020	38.22	38.32	38.16	38.30
3974	AMEX	BLOK	Tue, Nov 24, 2020	38.76	38.76	38.10	38.15
3973	AMEX	BLOK	Mon, Nov 23, 2020	39.00	39.00	38.56	38.76
3972	AMEX	BLOK	Fri, Nov 20, 2020	38.83	38.85	38.83	38.85
3971	AMEX	BLOK	Thu, Nov 19, 2020	38.25	38.31	38.25	38.27
3970	AMEX	BLOK	Wed, Nov 18, 2020	38.51	38.59	38.08	38.08
3969	AMEX	BLOK	Tue, Nov 17, 2020	38.52	38.57	38.38	38.57
3968	AMEX	BLOK	Mon, Nov 16, 2020	40.40	40.40	38.87	38.87
3967	AMEX	BLOK	Fri, Nov 13, 2020	39.47	39.51	39.30	39.37
3966	AMEX	BLOK	Thu, Nov 12, 2020	39.07	39.24	38.84	38.91
3965	AMEX	BLOK	Wed, Nov 11, 2020	38.54	38.54	38.28	38.46
3964	AMEX	BLOK	Tue, Nov 10, 2020	38.06	38.07	37.28	37.63
3963	AMEX	BLOK	Mon, Nov 9, 2020	40.41	40.41	38.58	38.58
3962	AMEX	BLOK	Fri, Nov 6, 2020	39.82	39.82	39.00	39.39
3961	AMEX	BLOK	Thu, Nov 5, 2020	39.41	39.41	38.55	39.36
3960	AMEX	BLOK	Wed, Nov 4, 2020	37.40	38.04	37.40	38.04
3959	AMEX	BLOK	Tue, Nov 3, 2020	35.96	36.40	35.96	36.40
3958	AMEX	BLOK	Mon, Nov 2, 2020	36.49	36.49	35.46	35.50
3957	AMEX	BLOK	Fri, Oct 30, 2020	35.40	35.54	35.40	35.54
3956	AMEX	BLOK	Thu, Oct 29, 2020	36.37	36.71	36.37	36.60
3955	AMEX	BLOK	Wed, Oct 28, 2020	39.23	39.23	36.44	36.44
3954	AMEX	BLOK	Tue, Oct 27, 2020	37.45	37.61	37.36	37.58
3953	AMEX	BLOK	Mon, Oct 26, 2020	37.15	37.31	36.69	36.79
3952	AMEX	BLOK	Fri, Oct 23, 2020	37.83	37.83	36.93	37.19
3951	AMEX	BLOK	Thu, Oct 22, 2020	36.97	37.24	36.70	37.18
3950	AMEX	BLOK	Wed, Oct 21, 2020	37.60	37.60	36.82	36.82
3949	AMEX	BLOK	Tue, Oct 20, 2020	37.61	37.73	37.48	37.48
3948	AMEX	BLOK	Mon, Oct 19, 2020	39.93	39.93	37.51	37.61
3947	AMEX	BLOK	Fri, Oct 16, 2020	38.20	38.21	38.20	38.20
3946	AMEX	BLOK	Thu, Oct 15, 2020	37.63	37.66	37.44	37.66
3945	AMEX	BLOK	Wed, Oct 14, 2020	38.52	38.66	38.03	38.03
3944	AMEX	BLOK	Tue, Oct 13, 2020	38.87	38.87	38.26	38.59
3943	AMEX	BLOK	Mon, Oct 12, 2020	39.65	39.65	38.10	38.26
3942	AMEX	BLOK	Fri, Oct 9, 2020	37.78	37.96	37.78	37.94
3941	AMEX	BLOK	Thu, Oct 8, 2020	37.42	37.43	37.24	37.30
3940	AMEX	BLOK	Wed, Oct 7, 2020	36.73	37.33	36.73	37.26
3939	AMEX	BLOK	Tue, Oct 6, 2020	36.33	36.83	36.26	36.44
3938	AMEX	BLOK	Mon, Oct 5, 2020	35.61	36.11	35.32	36.11
3937	AMEX	BLOK	Fri, Oct 2, 2020	35.07	35.07	34.75	34.75
3936	AMEX	BLOK	Thu, Oct 1, 2020	35.24	35.26	35.13	35.17
3935	AMEX	BLOK	Wed, Sep 30, 2020	35.28	35.45	34.94	35.11
3934	AMEX	BLOK	Tue, Sep 29, 2020	34.12	35.03	34.12	35.01
3933	AMEX	BLOK	Mon, Sep 28, 2020	34.25	34.55	34.08	34.54
3932	AMEX	BLOK	Fri, Sep 25, 2020	34.18	34.20	34.18	34.20
3931	AMEX	BLOK	Thu, Sep 24, 2020	33.42	33.42	33.34	33.42
3930	AMEX	BLOK	Wed, Sep 23, 2020	34.49	34.52	33.61	33.61
3929	AMEX	BLOK	Tue, Sep 22, 2020	34.56	34.56	33.90	34.25
3928	AMEX	BLOK	Mon, Sep 21, 2020	33.92	33.92	33.61	33.91
3927	AMEX	BLOK	Fri, Sep 18, 2020	34.16	34.44	34.14	34.44
3926	AMEX	BLOK	Thu, Sep 17, 2020	33.67	34.00	33.67	34.00
3925	AMEX	BLOK	Wed, Sep 16, 2020	34.27	34.27	34.27	34.27
3924	AMEX	BLOK	Tue, Sep 15, 2020	35.73	35.73	34.49	34.49
3923	AMEX	BLOK	Mon, Sep 14, 2020	34.08	34.24	34.05	34.20
3922	AMEX	BLOK	Fri, Sep 11, 2020	34.06	34.06	33.20	33.28
3921	AMEX	BLOK	Thu, Sep 10, 2020	32.00	33.89	32.00	33.24
3920	AMEX	BLOK	Wed, Sep 9, 2020	33.38	33.55	33.38	33.55
3919	AMEX	BLOK	Tue, Sep 8, 2020	32.34	33.01	32.34	32.64
3918	AMEX	BLOK	Fri, Sep 4, 2020	34.61	34.61	31.93	33.23
3917	AMEX	BLOK	Thu, Sep 3, 2020	35.00	35.00	33.79	33.92
3916	AMEX	BLOK	Wed, Sep 2, 2020	36.16	36.16	35.51	35.81
3915	AMEX	BLOK	Tue, Sep 1, 2020	35.51	35.51	35.37	35.43
3914	AMEX	BLOK	Mon, Aug 31, 2020	35.10	35.49	35.10	35.49
3913	AMEX	BLOK	Fri, Aug 28, 2020	34.96	35.02	34.92	35.02
3912	AMEX	BLOK	Thu, Aug 27, 2020	34.78	34.87	34.52	34.77
3911	AMEX	BLOK	Wed, Aug 26, 2020	35.18	35.23	35.17	35.22
3910	AMEX	BLOK	Tue, Aug 25, 2020	34.08	34.93	34.08	34.88
3909	AMEX	BLOK	Mon, Aug 24, 2020	36.17	36.17	34.62	34.62
3908	AMEX	BLOK	Fri, Aug 21, 2020	35.27	35.27	35.22	35.22
3907	AMEX	BLOK	Thu, Aug 20, 2020	35.22	35.22	35.14	35.14
3906	AMEX	BLOK	Wed, Aug 19, 2020	35.48	35.55	35.06	35.21
3905	AMEX	BLOK	Tue, Aug 18, 2020	35.03	35.13	34.74	35.13
3904	AMEX	BLOK	Mon, Aug 17, 2020	34.96	34.96	34.00	34.83
3903	AMEX	BLOK	Fri, Aug 14, 2020	33.81	33.92	33.76	33.79
3902	AMEX	BLOK	Thu, Aug 13, 2020	34.28	34.40	34.28	34.40
3901	AMEX	BLOK	Wed, Aug 12, 2020	33.69	33.83	33.69	33.79
3900	AMEX	BLOK	Tue, Aug 11, 2020	33.49	33.81	33.25	33.25
3899	AMEX	BLOK	Mon, Aug 10, 2020	34.57	34.57	33.93	33.99
3898	AMEX	BLOK	Fri, Aug 7, 2020	35.25	35.36	34.48	34.48
3897	AMEX	BLOK	Thu, Aug 6, 2020	34.80	35.36	34.80	35.36
3896	AMEX	BLOK	Wed, Aug 5, 2020	35.42	35.42	35.26	35.26
3895	AMEX	BLOK	Tue, Aug 4, 2020	35.17	35.41	35.17	35.41
3894	AMEX	BLOK	Mon, Aug 3, 2020	34.30	35.45	34.30	35.37
3893	AMEX	BLOK	Fri, Jul 31, 2020	34.27	34.27	34.04	34.16
3892	AMEX	BLOK	Thu, Jul 30, 2020	33.80	34.28	33.70	34.18
3891	AMEX	BLOK	Wed, Jul 29, 2020	33.75	33.75	33.64	33.72
3890	AMEX	BLOK	Tue, Jul 28, 2020	33.96	33.96	33.22	33.22
3889	AMEX	BLOK	Mon, Jul 27, 2020	33.68	33.82	33.31	33.78
3888	AMEX	BLOK	Fri, Jul 24, 2020	33.00	33.13	33.00	33.13
3887	AMEX	BLOK	Thu, Jul 23, 2020	34.00	34.00	33.76	33.79
3886	AMEX	BLOK	Wed, Jul 22, 2020	34.21	34.55	34.19	34.30
3885	AMEX	BLOK	Tue, Jul 21, 2020	34.37	34.44	34.19	34.19
3884	AMEX	BLOK	Mon, Jul 20, 2020	34.21	34.66	34.15	34.58
3883	AMEX	BLOK	Fri, Jul 17, 2020	33.36	33.78	33.36	33.73
3882	AMEX	BLOK	Thu, Jul 16, 2020	33.23	33.31	32.84	33.16
3881	AMEX	BLOK	Wed, Jul 15, 2020	32.98	33.75	32.98	33.72
3880	AMEX	BLOK	Tue, Jul 14, 2020	32.25	32.81	32.23	32.81
3879	AMEX	BLOK	Mon, Jul 13, 2020	33.40	33.75	32.28	32.28
3878	AMEX	BLOK	Fri, Jul 10, 2020	33.50	33.52	32.91	32.99
3877	AMEX	BLOK	Thu, Jul 9, 2020	33.14	33.40	33.12	33.40
3876	AMEX	BLOK	Wed, Jul 8, 2020	32.76	33.13	32.76	33.06
3875	AMEX	BLOK	Tue, Jul 7, 2020	32.17	32.89	32.17	32.44
3874	AMEX	BLOK	Mon, Jul 6, 2020	31.90	32.18	31.90	32.02
3873	AMEX	BLOK	Thu, Jul 2, 2020	31.42	31.42	31.42	31.42
3872	AMEX	BLOK	Wed, Jul 1, 2020	30.99	31.25	30.99	31.25
3871	AMEX	BLOK	Tue, Jun 30, 2020	30.74	30.74	30.74	30.74
3870	AMEX	BLOK	Mon, Jun 29, 2020	30.25	30.25	30.15	30.15
3869	AMEX	BLOK	Fri, Jun 26, 2020	30.26	30.26	30.26	30.26
3868	AMEX	BLOK	Thu, Jun 25, 2020	30.41	30.61	30.41	30.61
3867	AMEX	BLOK	Wed, Jun 24, 2020	31.33	31.33	30.38	30.38
3866	AMEX	BLOK	Tue, Jun 23, 2020	31.71	31.86	31.36	31.36
3865	AMEX	BLOK	Mon, Jun 22, 2020	30.82	31.06	30.79	31.06
3864	AMEX	BLOK	Fri, Jun 19, 2020	30.77	30.77	30.62	30.62
3863	AMEX	BLOK	Thu, Jun 18, 2020	30.20	30.20	30.20	30.20
3862	AMEX	BLOK	Wed, Jun 17, 2020	30.14	30.14	30.06	30.06
3861	AMEX	BLOK	Tue, Jun 16, 2020	29.59	29.82	29.59	29.82
3860	AMEX	BLOK	Mon, Jun 15, 2020	29.07	29.20	29.07	29.20
3859	AMEX	BLOK	Fri, Jun 12, 2020	28.12	28.56	28.03	28.56
3858	AMEX	BLOK	Thu, Jun 11, 2020	29.04	29.07	28.12	28.12
3857	AMEX	BLOK	Wed, Jun 10, 2020	29.65	29.65	29.65	29.65
3856	AMEX	BLOK	Tue, Jun 9, 2020	29.36	29.36	29.19	29.19
3855	AMEX	BLOK	Mon, Jun 8, 2020	29.06	29.13	29.03	29.13
3854	AMEX	BLOK	Fri, Jun 5, 2020	29.42	29.42	29.12	29.12
3853	AMEX	BLOK	Thu, Jun 4, 2020	30.00	30.00	29.23	29.31
3852	AMEX	BLOK	Wed, Jun 3, 2020	30.01	30.01	30.01	30.01
3851	AMEX	BLOK	Tue, Jun 2, 2020	29.90	30.07	29.68	30.07
3850	AMEX	BLOK	Mon, Jun 1, 2020	29.88	29.92	29.84	29.92
3849	AMEX	BLOK	Fri, May 29, 2020	29.41	29.66	29.07	29.66
3848	AMEX	BLOK	Thu, May 28, 2020	29.40	29.44	29.19	29.19
3847	AMEX	BLOK	Wed, May 27, 2020	29.29	29.29	28.50	28.97
3846	AMEX	BLOK	Tue, May 26, 2020	30.00	30.00	29.36	29.36
3845	AMEX	BLOK	Fri, May 22, 2020	30.00	30.00	29.90	29.90
3844	AMEX	BLOK	Thu, May 21, 2020	29.81	29.84	29.56	29.73
3843	AMEX	BLOK	Wed, May 20, 2020	30.00	30.00	29.57	29.77
3842	AMEX	BLOK	Tue, May 19, 2020	29.67	29.67	29.52	29.67
3841	AMEX	BLOK	Mon, May 18, 2020	29.80	29.87	29.58	29.58
3840	AMEX	BLOK	Fri, May 15, 2020	28.52	29.07	28.52	29.07
3839	AMEX	BLOK	Thu, May 14, 2020	28.07	28.23	28.07	28.23
3838	AMEX	BLOK	Wed, May 13, 2020	28.21	28.24	28.18	28.24
3837	AMEX	BLOK	Tue, May 12, 2020	29.59	29.59	28.62	28.62
3836	AMEX	BLOK	Mon, May 11, 2020	28.94	29.07	28.94	28.96
3835	AMEX	BLOK	Fri, May 8, 2020	27.74	27.88	27.73	27.88
3834	AMEX	BLOK	Thu, May 7, 2020	27.90	27.90	27.33	27.44
3833	AMEX	BLOK	Wed, May 6, 2020	27.10	27.10	27.10	27.10
3832	AMEX	BLOK	Tue, May 5, 2020	26.75	26.75	26.47	26.69
3831	AMEX	BLOK	Mon, May 4, 2020	26.28	26.28	25.76	26.28
3830	AMEX	BLOK	Fri, May 1, 2020	25.55	26.51	25.55	25.71
3829	AMEX	BLOK	Thu, Apr 30, 2020	26.43	26.43	26.43	26.43
3828	AMEX	BLOK	Wed, Apr 29, 2020	26.98	26.98	26.98	26.98
3827	AMEX	BLOK	Tue, Apr 28, 2020	26.55	26.55	26.38	26.38
3826	AMEX	BLOK	Mon, Apr 27, 2020	27.23	27.23	26.01	27.00
3825	AMEX	BLOK	Fri, Apr 24, 2020	26.49	26.49	26.49	26.49
3824	AMEX	BLOK	Thu, Apr 23, 2020	26.32	26.32	26.06	26.06
3823	AMEX	BLOK	Wed, Apr 22, 2020	26.04	26.04	26.04	26.04
3822	AMEX	BLOK	Tue, Apr 21, 2020	25.60	25.61	25.09	25.30
3821	AMEX	BLOK	Mon, Apr 20, 2020	25.75	25.91	25.75	25.91
3820	AMEX	BLOK	Fri, Apr 17, 2020	25.45	25.66	25.45	25.65
3819	AMEX	BLOK	Thu, Apr 16, 2020	24.97	24.97	24.97	24.97
3818	AMEX	BLOK	Wed, Apr 15, 2020	24.30	24.30	24.30	24.30
3817	AMEX	BLOK	Tue, Apr 14, 2020	24.91	24.91	24.88	24.88
3816	AMEX	BLOK	Mon, Apr 13, 2020	23.91	23.91	23.91	23.91
3815	AMEX	BLOK	Thu, Apr 9, 2020	24.07	24.07	24.07	24.07
3814	AMEX	BLOK	Wed, Apr 8, 2020	23.66	23.66	23.66	23.66
3813	AMEX	BLOK	Tue, Apr 7, 2020	23.08	23.08	23.08	23.08
3812	AMEX	BLOK	Mon, Apr 6, 2020	23.18	23.18	23.18	23.18
3811	AMEX	BLOK	Fri, Apr 3, 2020	21.79	21.79	21.79	21.79
3810	AMEX	BLOK	Thu, Apr 2, 2020	22.11	22.11	22.11	22.11
3809	AMEX	BLOK	Wed, Apr 1, 2020	21.44	21.44	21.44	21.44
3808	AMEX	BLOK	Tue, Mar 31, 2020	22.80	22.80	22.34	22.37
3807	AMEX	BLOK	Mon, Mar 30, 2020	22.71	22.71	22.71	22.71
3806	AMEX	BLOK	Fri, Mar 27, 2020	21.91	21.91	21.91	21.91
3805	AMEX	BLOK	Thu, Mar 26, 2020	22.54	22.54	22.54	22.54
3804	AMEX	BLOK	Wed, Mar 25, 2020	21.40	22.06	21.40	21.61
3803	AMEX	BLOK	Tue, Mar 24, 2020	21.33	21.33	21.33	21.33
3802	AMEX	BLOK	Mon, Mar 23, 2020	18.41	19.75	18.41	19.75
3801	AMEX	BLOK	Fri, Mar 20, 2020	20.98	20.98	20.06	20.06
3800	AMEX	BLOK	Thu, Mar 19, 2020	20.34	20.34	20.34	20.34
3799	AMEX	BLOK	Wed, Mar 18, 2020	19.70	19.70	19.70	19.70
3798	AMEX	BLOK	Tue, Mar 17, 2020	20.47	20.47	20.47	20.47
3797	AMEX	BLOK	Mon, Mar 16, 2020	19.17	19.17	19.17	19.17
3796	AMEX	BLOK	Fri, Mar 13, 2020	21.16	21.22	21.12	21.22
3795	AMEX	BLOK	Thu, Mar 12, 2020	21.10	21.10	20.93	20.93
3794	AMEX	BLOK	Wed, Mar 11, 2020	23.75	23.75	23.17	23.17
3793	AMEX	BLOK	Tue, Mar 10, 2020	24.23	24.40	24.22	24.40
3792	AMEX	BLOK	Mon, Mar 9, 2020	24.50	24.50	23.78	23.78
3791	AMEX	BLOK	Fri, Mar 6, 2020	25.10	25.45	25.00	25.45
3790	AMEX	BLOK	Thu, Mar 5, 2020	26.15	26.15	25.90	25.90
3789	AMEX	BLOK	Wed, Mar 4, 2020	26.32	26.32	26.32	26.32
3788	AMEX	BLOK	Tue, Mar 3, 2020	25.00	25.14	25.00	25.14
3787	AMEX	BLOK	Mon, Mar 2, 2020	24.60	25.24	24.60	25.24
3786	AMEX	BLOK	Fri, Feb 28, 2020	24.43	24.43	24.43	23.96
3785	AMEX	BLOK	Thu, Feb 27, 2020	24.10	24.10	23.96	23.96
3784	AMEX	BLOK	Fri, Oct 26, 2018	17.34	17.79	16.95	17.68
3783	AMEX	BLOK	Thu, Oct 25, 2018	17.24	17.56	17.19	17.32
3782	AMEX	BLOK	Wed, Oct 24, 2018	17.79	17.83	17.10	17.11
3781	AMEX	BLOK	Tue, Oct 23, 2018	17.61	17.91	17.36	17.79
3780	AMEX	BLOK	Mon, Oct 22, 2018	17.57	18.06	17.56	17.87
3779	AMEX	BLOK	Fri, Oct 19, 2018	18.02	18.09	17.41	17.55
3778	AMEX	BLOK	Thu, Oct 18, 2018	18.21	18.40	17.99	18.06
3777	AMEX	BLOK	Wed, Oct 17, 2018	18.25	18.31	17.91	18.29
3776	AMEX	BLOK	Tue, Oct 16, 2018	18.26	18.57	18.18	18.30
3775	AMEX	BLOK	Mon, Oct 15, 2018	17.66	18.21	17.47	18.18
3774	AMEX	BLOK	Fri, Oct 12, 2018	17.35	17.73	17.15	17.69
3773	AMEX	BLOK	Thu, Oct 11, 2018	17.57	17.57	17.10	17.10
3772	AMEX	BLOK	Wed, Oct 10, 2018	17.72	17.89	17.45	17.64
3771	AMEX	BLOK	Tue, Oct 9, 2018	18.03	18.27	17.66	17.79
3770	AMEX	BLOK	Mon, Oct 8, 2018	17.99	18.20	17.86	18.07
3769	AMEX	BLOK	Fri, Oct 5, 2018	18.35	18.39	17.78	17.99
3768	AMEX	BLOK	Thu, Oct 4, 2018	18.12	18.32	18.07	18.21
3767	AMEX	BLOK	Wed, Oct 3, 2018	18.20	18.24	17.72	18.12
3766	AMEX	BLOK	Tue, Oct 2, 2018	18.15	18.69	17.90	18.04
3765	AMEX	BLOK	Mon, Oct 1, 2018	18.35	18.39	18.09	18.18
3764	AMEX	BLOK	Fri, Sep 28, 2018	18.25	18.50	18.20	18.25
3763	AMEX	BLOK	Thu, Sep 27, 2018	18.20	18.60	18.00	18.30
3762	AMEX	BLOK	Wed, Sep 26, 2018	17.55	18.55	17.40	18.30
3761	AMEX	BLOK	Tue, Sep 25, 2018	16.95	17.60	16.90	17.50
3760	AMEX	BLOK	Mon, Sep 24, 2018	16.95	17.04	16.78	16.90
3759	AMEX	BLOK	Fri, Sep 21, 2018	17.15	17.15	16.70	17.00
3758	AMEX	BLOK	Thu, Sep 20, 2018	17.05	17.15	16.95	17.05
3757	AMEX	BLOK	Wed, Sep 19, 2018	17.05	17.10	16.90	17.00
3756	AMEX	BLOK	Tue, Sep 18, 2018	16.90	17.10	16.85	17.00
3755	AMEX	BLOK	Mon, Sep 17, 2018	16.95	17.10	16.93	16.95
3754	AMEX	BLOK	Fri, Sep 14, 2018	16.80	17.08	16.75	17.00
3753	AMEX	BLOK	Thu, Sep 13, 2018	16.75	16.90	16.25	16.80
3752	AMEX	BLOK	Wed, Sep 12, 2018	16.60	16.80	16.50	16.70
3751	AMEX	BLOK	Tue, Sep 11, 2018	16.65	16.95	16.55	16.65
3750	AMEX	BLOK	Mon, Sep 10, 2018	16.65	16.95	16.55	16.80
3749	AMEX	BLOK	Fri, Sep 7, 2018	16.70	16.75	16.40	16.55
3748	AMEX	BLOK	Thu, Sep 6, 2018	17.00	17.00	16.65	16.65
3747	AMEX	BLOK	Wed, Sep 5, 2018	16.85	17.00	16.65	16.90
3746	AMEX	BLOK	Tue, Sep 4, 2018	16.75	16.90	16.65	16.90
3745	AMEX	BLOK	Fri, Aug 31, 2018	16.55	16.85	16.48	16.75
3744	AMEX	BLOK	Thu, Aug 30, 2018	16.45	16.70	16.33	16.60
3743	AMEX	BLOK	Wed, Aug 29, 2018	16.50	16.65	16.45	16.50
3742	AMEX	BLOK	Tue, Aug 28, 2018	16.35	16.53	16.20	16.50
3741	AMEX	BLOK	Mon, Aug 27, 2018	16.10	16.50	15.95	16.40
3740	AMEX	BLOK	Fri, Aug 24, 2018	16.10	16.18	15.90	16.10
3739	AMEX	BLOK	Thu, Aug 23, 2018	16.30	16.40	16.05	16.10
3738	AMEX	BLOK	Wed, Aug 22, 2018	16.15	16.55	15.98	16.35
3737	AMEX	BLOK	Tue, Aug 21, 2018	16.00	16.20	15.90	16.15
3736	AMEX	BLOK	Mon, Aug 20, 2018	16.05	16.05	15.85	15.95
3735	AMEX	BLOK	Fri, Aug 17, 2018	16.00	16.05	15.65	16.05
3734	AMEX	BLOK	Thu, Aug 16, 2018	15.95	15.95	15.50	15.95
3733	AMEX	BLOK	Wed, Aug 15, 2018	15.90	15.95	15.55	15.90
3732	AMEX	BLOK	Tue, Aug 14, 2018	15.75	16.00	15.65	15.95
3731	AMEX	BLOK	Mon, Aug 13, 2018	15.65	15.78	15.45	15.70
3730	AMEX	BLOK	Fri, Aug 10, 2018	15.80	16.05	14.90	15.55
3729	AMEX	BLOK	Thu, Aug 9, 2018	14.30	16.20	14.00	15.10
3728	AMEX	BLOK	Wed, Aug 8, 2018	11.15	11.20	11.10	11.15
3727	AMEX	BLOK	Tue, Aug 7, 2018	11.40	11.40	11.10	11.20
3726	AMEX	BLOK	Mon, Aug 6, 2018	11.25	11.40	11.15	11.35
3725	AMEX	BLOK	Fri, Aug 3, 2018	11.20	11.40	11.13	11.20
3724	AMEX	BLOK	Thu, Aug 2, 2018	11.30	11.30	11.10	11.25
3723	AMEX	BLOK	Wed, Aug 1, 2018	11.20	11.38	11.15	11.30
3722	AMEX	BLOK	Tue, Jul 31, 2018	11.20	11.35	11.10	11.25
3721	AMEX	BLOK	Mon, Jul 30, 2018	11.00	11.35	11.00	11.20
3720	AMEX	BLOK	Fri, Jul 27, 2018	11.40	11.45	11.00	11.00
3719	AMEX	BLOK	Thu, Jul 26, 2018	11.25	11.40	11.15	11.35
3718	AMEX	BLOK	Wed, Jul 25, 2018	11.30	11.35	11.15	11.20
3717	AMEX	BLOK	Tue, Jul 24, 2018	11.35	11.40	11.10	11.25
3716	AMEX	BLOK	Mon, Jul 23, 2018	11.40	11.40	11.20	11.30
3715	AMEX	BLOK	Fri, Jul 20, 2018	11.50	11.58	11.35	11.35
3714	AMEX	BLOK	Thu, Jul 19, 2018	11.45	11.60	11.35	11.45
3713	AMEX	BLOK	Wed, Jul 18, 2018	11.30	11.45	11.25	11.45
3712	AMEX	BLOK	Tue, Jul 17, 2018	11.25	11.55	11.15	11.30
3711	AMEX	BLOK	Mon, Jul 16, 2018	11.55	11.55	11.30	11.30
3710	AMEX	BLOK	Fri, Jul 13, 2018	11.70	11.80	11.45	11.50
3709	AMEX	BLOK	Thu, Jul 12, 2018	11.35	11.75	11.30	11.70
3708	AMEX	BLOK	Wed, Jul 11, 2018	11.00	11.35	11.00	11.30
3707	AMEX	BLOK	Tue, Jul 10, 2018	10.95	11.05	10.85	11.00
3706	AMEX	BLOK	Mon, Jul 9, 2018	10.90	10.95	10.85	10.90
3705	AMEX	BLOK	Fri, Jul 6, 2018	10.70	10.80	10.60	10.80
3704	AMEX	BLOK	Thu, Jul 5, 2018	11.00	11.10	10.65	10.65
3703	AMEX	BLOK	Tue, Jul 3, 2018	10.65	11.00	10.55	10.95
3702	AMEX	BLOK	Mon, Jul 2, 2018	11.00	11.20	10.90	11.20
3701	AMEX	BLOK	Fri, Jun 29, 2018	10.75	11.20	10.70	11.15
3700	AMEX	BLOK	Thu, Jun 28, 2018	10.85	10.85	10.45	10.65
3699	AMEX	BLOK	Wed, Jun 27, 2018	11.40	11.40	10.70	10.85
3698	AMEX	BLOK	Tue, Jun 26, 2018	11.60	11.60	11.30	11.35
3697	AMEX	BLOK	Mon, Jun 25, 2018	11.75	11.75	11.45	11.55
3696	AMEX	BLOK	Fri, Jun 22, 2018	11.70	11.85	11.60	11.85
3695	AMEX	BLOK	Thu, Jun 21, 2018	11.85	11.85	11.60	11.70
3694	AMEX	BLOK	Wed, Jun 20, 2018	12.05	12.05	11.80	11.85
3693	AMEX	BLOK	Tue, Jun 19, 2018	12.00	12.05	11.80	12.00
3692	AMEX	BLOK	Mon, Jun 18, 2018	11.95	12.13	11.95	12.05
3691	AMEX	BLOK	Fri, Jun 15, 2018	12.00	12.10	11.98	12.05
3690	AMEX	BLOK	Thu, Jun 14, 2018	12.05	12.10	11.95	12.05
3689	AMEX	BLOK	Wed, Jun 13, 2018	12.05	12.05	11.90	12.00
3688	AMEX	BLOK	Tue, Jun 12, 2018	12.10	12.15	11.90	12.05
3687	AMEX	BLOK	Mon, Jun 11, 2018	11.95	12.15	11.95	12.05
3686	AMEX	BLOK	Fri, Jun 8, 2018	12.05	12.10	11.90	11.95
3685	AMEX	BLOK	Thu, Jun 7, 2018	12.10	12.20	12.00	12.00
3684	AMEX	BLOK	Wed, Jun 6, 2018	12.05	12.13	12.00	12.10
3683	AMEX	BLOK	Tue, Jun 5, 2018	12.10	12.15	11.95	12.05
3682	AMEX	BLOK	Mon, Jun 4, 2018	12.10	12.15	11.85	12.05
3681	AMEX	BLOK	Fri, Jun 1, 2018	12.05	12.20	11.98	12.05
3680	AMEX	BLOK	Thu, May 31, 2018	12.00	12.05	11.80	11.95
3679	AMEX	BLOK	Wed, May 30, 2018	12.00	12.13	11.95	12.05
3678	AMEX	BLOK	Tue, May 29, 2018	11.90	11.95	11.80	11.90
3677	AMEX	BLOK	Fri, May 25, 2018	12.05	12.05	11.85	12.00
3676	AMEX	BLOK	Thu, May 24, 2018	12.20	12.25	11.95	12.05
3675	AMEX	BLOK	Wed, May 23, 2018	12.00	12.30	11.98	12.25
3674	AMEX	BLOK	Tue, May 22, 2018	12.10	12.18	12.00	12.05
3673	AMEX	BLOK	Mon, May 21, 2018	12.05	12.20	11.95	12.15
3672	AMEX	BLOK	Fri, May 18, 2018	11.75	11.98	11.65	11.95
3671	AMEX	BLOK	Thu, May 17, 2018	11.65	11.85	11.60	11.70
3670	AMEX	BLOK	Wed, May 16, 2018	11.55	11.78	11.55	11.65
3669	AMEX	BLOK	Tue, May 15, 2018	11.65	11.70	11.45	11.60
3668	AMEX	BLOK	Mon, May 14, 2018	11.35	11.65	11.35	11.65
3667	AMEX	BLOK	Fri, May 11, 2018	11.10	11.45	11.05	11.35
3666	AMEX	BLOK	Thu, May 10, 2018	10.75	11.05	10.70	11.05
3665	AMEX	BLOK	Wed, May 9, 2018	11.05	11.05	10.30	10.70
3664	AMEX	BLOK	Tue, May 8, 2018	10.85	11.05	10.75	10.95
3663	AMEX	BLOK	Mon, May 7, 2018	10.90	11.05	10.80	10.90
3662	AMEX	BLOK	Fri, May 4, 2018	10.55	10.93	10.45	10.80
3661	AMEX	BLOK	Thu, May 3, 2018	10.50	10.65	10.40	10.60
3660	AMEX	BLOK	Wed, May 2, 2018	10.40	10.73	10.30	10.55
3659	AMEX	BLOK	Tue, May 1, 2018	10.65	10.70	10.30	10.40
3658	AMEX	BLOK	Mon, Apr 30, 2018	10.70	10.80	10.65	10.70
3657	AMEX	BLOK	Fri, Apr 27, 2018	10.85	10.90	10.65	10.70
3656	AMEX	BLOK	Thu, Apr 26, 2018	11.00	11.03	10.75	10.80
3655	AMEX	BLOK	Wed, Apr 25, 2018	10.90	11.00	10.83	11.00
3654	AMEX	BLOK	Tue, Apr 24, 2018	11.00	11.05	10.78	10.95
3653	AMEX	BLOK	Mon, Apr 23, 2018	11.05	11.10	10.85	11.00
3652	AMEX	BLOK	Fri, Apr 20, 2018	11.05	11.05	10.90	11.00
3651	AMEX	BLOK	Thu, Apr 19, 2018	11.40	11.40	11.00	11.10
3650	AMEX	BLOK	Wed, Apr 18, 2018	11.40	11.45	11.20	11.40
3649	AMEX	BLOK	Tue, Apr 17, 2018	11.30	11.45	11.15	11.35
3648	AMEX	BLOK	Mon, Apr 16, 2018	11.25	11.35	11.05	11.20
3647	AMEX	BLOK	Fri, Apr 13, 2018	11.25	11.30	11.00	11.10
3646	AMEX	BLOK	Thu, Apr 12, 2018	11.40	11.40	11.15	11.20
3645	AMEX	BLOK	Wed, Apr 11, 2018	10.90	11.30	10.90	11.30
3644	AMEX	BLOK	Tue, Apr 10, 2018	11.00	11.00	10.80	10.95
3643	AMEX	BLOK	Mon, Apr 9, 2018	11.05	11.10	10.75	10.80
3642	AMEX	BLOK	Fri, Apr 6, 2018	11.05	11.20	10.85	11.00
3641	AMEX	BLOK	Thu, Apr 5, 2018	11.10	11.15	10.90	11.10
3640	AMEX	BLOK	Wed, Apr 4, 2018	10.80	11.05	10.75	11.00
3639	AMEX	BLOK	Tue, Apr 3, 2018	11.00	11.10	10.85	10.95
3638	AMEX	BLOK	Mon, Apr 2, 2018	11.15	11.15	10.75	10.90
3637	AMEX	BLOK	Thu, Mar 29, 2018	11.30	11.40	11.05	11.15
3636	AMEX	BLOK	Wed, Mar 28, 2018	11.25	11.40	11.05	11.30
3635	AMEX	BLOK	Tue, Mar 27, 2018	11.65	11.70	11.25	11.30
3634	AMEX	BLOK	Mon, Mar 26, 2018	11.60	11.65	11.40	11.60
3633	AMEX	BLOK	Fri, Mar 23, 2018	11.85	12.00	11.35	11.40
3632	AMEX	BLOK	Thu, Mar 22, 2018	12.00	12.13	11.80	11.85
3631	AMEX	BLOK	Wed, Mar 21, 2018	12.20	12.25	11.95	12.10
3630	AMEX	BLOK	Tue, Mar 20, 2018	12.30	12.43	12.15	12.15
3629	AMEX	BLOK	Mon, Mar 19, 2018	12.40	12.45	12.20	12.30
3628	AMEX	BLOK	Fri, Mar 16, 2018	12.25	12.45	12.15	12.45
3627	AMEX	BLOK	Thu, Mar 15, 2018	12.05	12.40	11.93	12.20
3626	AMEX	BLOK	Wed, Mar 14, 2018	12.35	12.50	11.90	12.00
3625	AMEX	BLOK	Tue, Mar 13, 2018	12.60	12.60	12.30	12.35
3624	AMEX	BLOK	Mon, Mar 12, 2018	12.70	12.85	12.28	12.50
3623	AMEX	BLOK	Fri, Mar 9, 2018	12.45	12.65	12.30	12.65
3622	AMEX	BLOK	Thu, Mar 8, 2018	12.60	12.70	12.35	12.35
3621	AMEX	BLOK	Wed, Mar 7, 2018	12.15	12.60	12.05	12.55
3620	AMEX	BLOK	Tue, Mar 6, 2018	12.20	12.28	11.75	12.25
3619	AMEX	BLOK	Mon, Mar 5, 2018	11.45	12.30	11.30	12.10
3618	AMEX	BLOK	Fri, Mar 2, 2018	11.20	11.50	11.20	11.45
3617	AMEX	BLOK	Thu, Mar 1, 2018	11.55	11.90	11.25	11.25
3616	AMEX	BLOK	Wed, Feb 28, 2018	11.70	12.10	11.53	11.55
3615	AMEX	BLOK	Tue, Feb 27, 2018	12.45	12.55	11.70	11.70
3614	AMEX	BLOK	Mon, Feb 26, 2018	12.30	12.55	12.25	12.45
3613	AMEX	BLOK	Fri, Feb 23, 2018	12.40	12.45	12.20	12.30
3612	AMEX	BLOK	Thu, Feb 22, 2018	12.30	12.45	12.30	12.35
3611	AMEX	BLOK	Wed, Feb 21, 2018	12.30	12.50	12.30	12.30
3610	AMEX	BLOK	Tue, Feb 20, 2018	12.30	12.45	12.25	12.30
3609	AMEX	BLOK	Fri, Feb 16, 2018	12.25	12.50	12.25	12.40
3608	AMEX	BLOK	Thu, Feb 15, 2018	12.40	12.45	12.21	12.30
3607	AMEX	BLOK	Wed, Feb 14, 2018	12.15	12.60	12.15	12.40
3606	AMEX	BLOK	Tue, Feb 13, 2018	12.30	12.35	12.15	12.25
3605	AMEX	BLOK	Mon, Feb 12, 2018	12.30	12.45	12.10	12.35
3604	AMEX	BLOK	Fri, Feb 9, 2018	12.20	12.45	11.85	12.30
3603	AMEX	BLOK	Thu, Feb 8, 2018	12.40	12.40	12.05	12.05
3602	AMEX	BLOK	Wed, Feb 7, 2018	12.25	12.45	12.20	12.35
3601	AMEX	BLOK	Tue, Feb 6, 2018	11.65	12.35	11.60	12.30
3600	AMEX	BLOK	Mon, Feb 5, 2018	12.20	12.30	11.90	11.90
3599	AMEX	BLOK	Fri, Feb 2, 2018	12.70	12.70	12.25	12.25
3598	AMEX	BLOK	Thu, Feb 1, 2018	12.85	12.90	12.65	12.80
3597	AMEX	BLOK	Wed, Jan 31, 2018	12.95	13.10	12.80	12.90
3596	AMEX	BLOK	Tue, Jan 30, 2018	12.85	13.03	12.70	12.90
3595	AMEX	BLOK	Mon, Jan 29, 2018	12.75	12.95	12.70	12.90
3594	AMEX	BLOK	Fri, Jan 26, 2018	12.65	12.90	12.55	12.85
3593	AMEX	BLOK	Thu, Jan 25, 2018	12.80	12.90	12.50	12.60
3592	AMEX	BLOK	Wed, Jan 24, 2018	12.65	12.80	12.60	12.75
3591	AMEX	BLOK	Tue, Jan 23, 2018	12.60	12.70	12.53	12.55
3590	AMEX	BLOK	Mon, Jan 22, 2018	13.10	13.10	12.65	12.65
3589	AMEX	BLOK	Fri, Jan 19, 2018	12.80	13.18	12.80	13.10
3588	AMEX	BLOK	Thu, Jan 18, 2018	12.90	12.95	12.75	12.85
3587	AMEX	BLOK	Wed, Jan 17, 2018	12.95	12.95	12.65	12.90
3586	AMEX	BLOK	Tue, Jan 16, 2018	12.95	12.95	12.68	12.80
3585	AMEX	BLOK	Fri, Jan 12, 2018	12.75	12.95	12.55	12.90
3584	AMEX	BLOK	Thu, Jan 11, 2018	12.35	12.79	12.35	12.75
3583	AMEX	BLOK	Wed, Jan 10, 2018	12.20	12.35	12.15	12.30
3582	AMEX	BLOK	Tue, Jan 9, 2018	12.40	12.50	12.25	12.30
3581	AMEX	BLOK	Mon, Jan 8, 2018	12.35	12.40	12.25	12.40
3580	AMEX	BLOK	Fri, Jan 5, 2018	12.50	12.58	12.35	12.40
3579	AMEX	BLOK	Thu, Jan 4, 2018	12.40	12.60	12.40	12.50
3578	AMEX	BLOK	Wed, Jan 3, 2018	12.20	12.38	12.15	12.35
3577	AMEX	BLOK	Tue, Jan 2, 2018	12.30	12.40	12.20	12.25
3576	AMEX	BLOK	Fri, Dec 29, 2017	12.40	12.40	12.20	12.25
3575	AMEX	BLOK	Thu, Dec 28, 2017	12.25	12.35	12.15	12.35
3574	AMEX	BLOK	Wed, Dec 27, 2017	12.30	12.35	12.18	12.25
3573	AMEX	BLOK	Tue, Dec 26, 2017	12.30	12.35	12.20	12.25
3572	AMEX	BLOK	Fri, Dec 22, 2017	12.35	12.40	12.23	12.25
3571	AMEX	BLOK	Thu, Dec 21, 2017	12.40	12.55	12.25	12.40
3570	AMEX	BLOK	Wed, Dec 20, 2017	12.40	12.50	12.25	12.35
3569	AMEX	BLOK	Tue, Dec 19, 2017	12.65	12.65	12.20	12.35
3568	AMEX	BLOK	Mon, Dec 18, 2017	12.50	12.70	12.35	12.65
3567	AMEX	BLOK	Fri, Dec 15, 2017	12.25	12.50	12.20	12.35
3566	AMEX	BLOK	Thu, Dec 14, 2017	12.30	12.30	12.05	12.25
3565	AMEX	BLOK	Wed, Dec 13, 2017	12.30	12.40	12.15	12.30
3564	AMEX	BLOK	Tue, Dec 12, 2017	12.25	12.45	12.20	12.30
3563	AMEX	BLOK	Mon, Dec 11, 2017	12.20	12.35	12.15	12.25
3562	AMEX	BLOK	Fri, Dec 8, 2017	12.30	12.40	12.15	12.25
3561	AMEX	BLOK	Thu, Dec 7, 2017	12.15	12.40	12.15	12.30
3560	AMEX	BLOK	Wed, Dec 6, 2017	12.30	12.40	12.11	12.30
3559	AMEX	BLOK	Tue, Dec 5, 2017	12.50	12.50	12.25	12.30
3558	AMEX	BLOK	Mon, Dec 4, 2017	12.55	12.63	12.40	12.50
3557	AMEX	BLOK	Fri, Dec 1, 2017	12.45	12.45	12.00	12.40
3556	AMEX	BLOK	Thu, Nov 30, 2017	12.60	12.60	12.40	12.40
3555	AMEX	BLOK	Wed, Nov 29, 2017	12.45	12.50	12.40	12.50
3554	AMEX	BLOK	Tue, Nov 28, 2017	12.50	12.55	12.35	12.40
3553	AMEX	BLOK	Mon, Nov 27, 2017	12.55	12.60	12.40	12.50
3552	AMEX	BLOK	Fri, Nov 24, 2017	12.40	12.45	12.30	12.45
3551	AMEX	BLOK	Wed, Nov 22, 2017	12.50	12.55	12.35	12.40
3550	AMEX	BLOK	Tue, Nov 21, 2017	12.40	12.55	12.30	12.45
3549	AMEX	BLOK	Mon, Nov 20, 2017	12.35	12.35	12.25	12.30
3548	AMEX	BLOK	Fri, Nov 17, 2017	12.20	12.45	12.20	12.40
3547	AMEX	BLOK	Thu, Nov 16, 2017	12.10	12.35	12.08	12.30
3546	AMEX	BLOK	Wed, Nov 15, 2017	11.90	12.10	11.90	12.05
3545	AMEX	BLOK	Tue, Nov 14, 2017	11.95	12.05	11.90	12.05
3544	AMEX	BLOK	Mon, Nov 13, 2017	11.80	12.05	11.75	12.00
3543	AMEX	BLOK	Fri, Nov 10, 2017	11.80	12.00	11.75	11.95
3542	AMEX	BLOK	Thu, Nov 9, 2017	11.85	11.90	11.68	11.80
3541	AMEX	BLOK	Wed, Nov 8, 2017	11.95	12.05	11.80	11.95
3540	AMEX	BLOK	Tue, Nov 7, 2017	12.70	13.00	11.90	12.05
3539	AMEX	BLOK	Mon, Nov 6, 2017	13.05	13.15	12.90	13.05
3538	AMEX	BLOK	Fri, Nov 3, 2017	13.15	13.15	12.95	13.10
3537	AMEX	BLOK	Thu, Nov 2, 2017	13.15	13.15	13.05	13.15
3536	AMEX	BLOK	Wed, Nov 1, 2017	13.20	13.30	13.00	13.10
3535	AMEX	BLOK	Tue, Oct 31, 2017	13.20	13.25	12.95	13.15
3534	AMEX	BLOK	Mon, Oct 30, 2017	13.15	13.15	12.95	13.15
3533	AMEX	BLOK	Fri, Oct 27, 2017	12.95	13.30	12.93	13.20
3532	AMEX	BLOK	Thu, Oct 26, 2017	13.05	13.13	12.90	12.95
3531	AMEX	BLOK	Wed, Oct 25, 2017	13.10	13.20	12.95	13.10
3530	AMEX	BLOK	Tue, Oct 24, 2017	13.35	13.50	13.05	13.10
3529	AMEX	BLOK	Mon, Oct 23, 2017	13.60	13.70	13.30	13.35
3528	AMEX	BLOK	Fri, Oct 20, 2017	13.75	13.75	13.55	13.55
3527	AMEX	BLOK	Thu, Oct 19, 2017	13.65	13.74	13.55	13.60
3526	AMEX	BLOK	Wed, Oct 18, 2017	13.80	13.85	13.65	13.70
3525	AMEX	BLOK	Tue, Oct 17, 2017	13.80	13.93	13.70	13.70
3524	AMEX	BLOK	Mon, Oct 16, 2017	14.00	14.05	13.85	13.95
3523	AMEX	BLOK	Fri, Oct 13, 2017	14.10	14.10	13.95	13.95
3522	AMEX	BLOK	Thu, Oct 12, 2017	14.00	14.10	13.95	14.00
3521	AMEX	BLOK	Wed, Oct 11, 2017	13.95	14.10	13.85	14.05
3520	AMEX	BLOK	Tue, Oct 10, 2017	14.00	14.10	13.95	14.00
3519	AMEX	BLOK	Mon, Oct 9, 2017	14.00	14.15	13.88	13.95
3518	AMEX	BLOK	Fri, Oct 6, 2017	14.05	14.20	14.00	14.05
3517	AMEX	BLOK	Thu, Oct 5, 2017	13.80	14.05	13.75	14.05
3516	AMEX	BLOK	Wed, Oct 4, 2017	13.85	14.00	13.70	13.75
3515	AMEX	BLOK	Tue, Oct 3, 2017	13.55	13.85	13.45	13.80
3514	AMEX	BLOK	Mon, Oct 2, 2017	13.65	13.75	13.55	13.75
3513	AMEX	BLOK	Fri, Sep 29, 2017	13.70	13.75	13.60	13.65
3512	AMEX	BLOK	Thu, Sep 28, 2017	13.30	13.95	13.20	13.75
3511	AMEX	BLOK	Wed, Sep 27, 2017	13.20	13.44	13.05	13.40
3510	AMEX	BLOK	Tue, Sep 26, 2017	13.20	13.25	13.03	13.20
3509	AMEX	BLOK	Mon, Sep 25, 2017	13.10	13.20	13.05	13.15
3508	AMEX	BLOK	Fri, Sep 22, 2017	12.95	13.10	12.80	13.10
3507	AMEX	BLOK	Thu, Sep 21, 2017	12.70	12.95	12.65	12.90
3506	AMEX	BLOK	Wed, Sep 20, 2017	12.65	12.80	12.58	12.75
3505	AMEX	BLOK	Tue, Sep 19, 2017	12.65	12.75	12.60	12.65
3504	AMEX	BLOK	Mon, Sep 18, 2017	12.70	12.70	12.55	12.65
3503	AMEX	BLOK	Fri, Sep 15, 2017	12.70	12.70	12.50	12.70
3502	AMEX	BLOK	Thu, Sep 14, 2017	12.85	12.85	12.55	12.65
3501	AMEX	BLOK	Wed, Sep 13, 2017	12.65	12.95	12.60	12.90
3500	AMEX	BLOK	Tue, Sep 12, 2017	12.65	12.75	12.60	12.65
3499	AMEX	BLOK	Mon, Sep 11, 2017	12.70	12.80	12.60	12.70
3498	AMEX	BLOK	Fri, Sep 8, 2017	12.50	12.70	12.45	12.55
3497	AMEX	BLOK	Thu, Sep 7, 2017	12.60	12.68	12.40	12.55
3496	AMEX	BLOK	Wed, Sep 6, 2017	12.45	12.70	12.45	12.60
3495	AMEX	BLOK	Tue, Sep 5, 2017	12.70	12.70	12.35	12.45
3494	AMEX	BLOK	Fri, Sep 1, 2017	12.75	12.83	12.70	12.70
3493	AMEX	BLOK	Thu, Aug 31, 2017	12.55	12.75	12.53	12.75
3492	AMEX	BLOK	Wed, Aug 30, 2017	12.55	12.55	12.45	12.50
3491	AMEX	BLOK	Tue, Aug 29, 2017	12.35	12.55	12.25	12.55
3490	AMEX	BLOK	Mon, Aug 28, 2017	12.40	12.45	12.30	12.40
3489	AMEX	BLOK	Fri, Aug 25, 2017	12.40	12.40	12.25	12.35
3488	AMEX	BLOK	Thu, Aug 24, 2017	12.40	12.45	12.20	12.30
3487	AMEX	BLOK	Wed, Aug 23, 2017	12.35	12.40	12.20	12.35
3486	AMEX	BLOK	Tue, Aug 22, 2017	12.25	12.45	12.20	12.45
3485	AMEX	BLOK	Mon, Aug 21, 2017	12.30	12.35	12.15	12.25
3484	AMEX	BLOK	Fri, Aug 18, 2017	12.40	12.50	12.20	12.35
3483	AMEX	BLOK	Thu, Aug 17, 2017	12.45	12.55	12.40	12.55
3482	AMEX	BLOK	Wed, Aug 16, 2017	12.60	12.63	12.40	12.55
3481	AMEX	BLOK	Tue, Aug 15, 2017	12.55	12.60	12.45	12.55
3480	AMEX	BLOK	Mon, Aug 14, 2017	12.45	12.55	12.35	12.55
3479	AMEX	BLOK	Fri, Aug 11, 2017	12.25	12.35	12.05	12.35
3478	AMEX	BLOK	Thu, Aug 10, 2017	12.75	12.80	12.25	12.30
3477	AMEX	BLOK	Wed, Aug 9, 2017	12.95	13.00	12.70	12.85
3476	AMEX	BLOK	Tue, Aug 8, 2017	13.45	13.75	12.90	13.05
3475	AMEX	BLOK	Mon, Aug 7, 2017	13.05	13.10	12.90	13.10
3474	AMEX	BLOK	Fri, Aug 4, 2017	12.90	13.10	12.80	13.10
3473	AMEX	BLOK	Thu, Aug 3, 2017	12.80	13.00	12.80	12.85
3472	AMEX	BLOK	Wed, Aug 2, 2017	13.05	13.05	12.75	12.80
3471	AMEX	BLOK	Tue, Aug 1, 2017	13.15	13.15	13.00	13.05
3470	AMEX	BLOK	Mon, Jul 31, 2017	13.10	13.15	12.95	13.05
3469	AMEX	BLOK	Fri, Jul 28, 2017	13.10	13.18	13.05	13.10
3468	AMEX	BLOK	Thu, Jul 27, 2017	13.10	13.30	13.00	13.20
3467	AMEX	BLOK	Wed, Jul 26, 2017	13.25	13.35	13.00	13.05
3466	AMEX	BLOK	Tue, Jul 25, 2017	13.15	13.30	13.10	13.25
3465	AMEX	BLOK	Mon, Jul 24, 2017	13.15	13.20	13.00	13.10
3464	AMEX	BLOK	Fri, Jul 21, 2017	13.30	13.30	13.15	13.20
3463	AMEX	BLOK	Thu, Jul 20, 2017	13.00	13.25	13.00	13.20
3462	AMEX	BLOK	Wed, Jul 19, 2017	13.05	13.20	13.00	13.20
3461	AMEX	BLOK	Tue, Jul 18, 2017	13.00	13.10	12.95	13.05
3460	AMEX	BLOK	Mon, Jul 17, 2017	12.95	13.08	12.85	13.05
3459	AMEX	BLOK	Fri, Jul 14, 2017	12.90	13.03	12.90	13.00
3458	AMEX	BLOK	Thu, Jul 13, 2017	13.00	13.00	12.85	13.00
3457	AMEX	BLOK	Wed, Jul 12, 2017	13.10	13.15	12.97	13.05
3456	AMEX	BLOK	Tue, Jul 11, 2017	13.00	13.05	12.78	13.00
3455	AMEX	BLOK	Mon, Jul 10, 2017	13.05	13.15	12.95	13.05
3454	AMEX	BLOK	Fri, Jul 7, 2017	13.00	13.20	12.95	13.10
3453	AMEX	BLOK	Thu, Jul 6, 2017	13.10	13.20	12.95	13.00
3452	AMEX	BLOK	Wed, Jul 5, 2017	13.05	13.25	13.00	13.20
3451	AMEX	BLOK	Mon, Jul 3, 2017	13.35	13.35	13.05	13.10
3450	AMEX	BLOK	Fri, Jun 30, 2017	13.25	13.40	13.05	13.30
3449	AMEX	BLOK	Thu, Jun 29, 2017	13.30	13.35	13.10	13.25
3448	AMEX	BLOK	Wed, Jun 28, 2017	13.15	13.48	13.13	13.30
3447	AMEX	BLOK	Tue, Jun 27, 2017	13.20	13.20	13.00	13.05
3446	AMEX	BLOK	Mon, Jun 26, 2017	13.00	13.23	12.98	13.20
3445	AMEX	BLOK	Fri, Jun 23, 2017	12.95	13.05	12.75	12.95
3444	AMEX	BLOK	Thu, Jun 22, 2017	12.90	13.05	12.80	12.90
3443	AMEX	BLOK	Wed, Jun 21, 2017	12.95	13.15	12.80	12.90
3442	AMEX	BLOK	Tue, Jun 20, 2017	13.35	13.35	12.85	12.90
3441	AMEX	BLOK	Mon, Jun 19, 2017	13.25	13.45	13.15	13.40
3440	AMEX	BLOK	Fri, Jun 16, 2017	13.00	13.25	12.90	13.20
3439	AMEX	BLOK	Thu, Jun 15, 2017	13.30	13.35	13.10	13.15
3438	AMEX	BLOK	Wed, Jun 14, 2017	13.55	13.55	13.40	13.40
3437	AMEX	BLOK	Tue, Jun 13, 2017	13.35	13.58	13.35	13.50
3436	AMEX	BLOK	Mon, Jun 12, 2017	13.50	13.50	13.25	13.35
3435	AMEX	BLOK	Fri, Jun 9, 2017	13.60	13.65	13.30	13.45
3434	AMEX	BLOK	Thu, Jun 8, 2017	13.30	13.65	13.25	13.60
3433	AMEX	BLOK	Wed, Jun 7, 2017	13.35	13.40	13.15	13.40
3432	AMEX	BLOK	Tue, Jun 6, 2017	13.00	13.40	12.95	13.35
3431	AMEX	BLOK	Mon, Jun 5, 2017	12.85	12.85	12.60	12.70
3430	AMEX	BLOK	Fri, Jun 2, 2017	12.70	13.00	12.70	12.85
3429	AMEX	BLOK	Thu, Jun 1, 2017	12.35	12.73	12.15	12.70
3428	AMEX	BLOK	Wed, May 31, 2017	12.20	12.35	11.90	12.35
3427	AMEX	BLOK	Tue, May 30, 2017	12.25	12.28	12.10	12.15
3426	AMEX	BLOK	Fri, May 26, 2017	12.15	12.25	12.10	12.25
3425	AMEX	BLOK	Thu, May 25, 2017	12.25	12.35	12.10	12.25
3424	AMEX	BLOK	Wed, May 24, 2017	12.10	12.30	12.10	12.20
3423	AMEX	BLOK	Tue, May 23, 2017	12.25	12.30	12.10	12.10
3422	AMEX	BLOK	Mon, May 22, 2017	12.15	12.30	12.08	12.25
3421	AMEX	BLOK	Fri, May 19, 2017	12.00	12.15	11.80	12.10
3420	AMEX	BLOK	Thu, May 18, 2017	11.95	12.05	11.75	12.00
3419	AMEX	BLOK	Wed, May 17, 2017	11.95	12.08	11.85	11.90
3418	AMEX	BLOK	Tue, May 16, 2017	12.25	12.38	11.95	12.10
3417	AMEX	BLOK	Mon, May 15, 2017	12.05	12.30	12.05	12.25
3416	AMEX	BLOK	Fri, May 12, 2017	11.95	12.25	11.75	12.10
3415	AMEX	BLOK	Thu, May 11, 2017	12.20	12.25	12.00	12.05
3414	AMEX	BLOK	Wed, May 10, 2017	12.50	12.50	11.95	12.25
3413	AMEX	BLOK	Tue, May 9, 2017	12.00	12.55	11.00	12.50
3412	AMEX	BLOK	Mon, May 8, 2017	12.25	12.45	12.15	12.25
3411	AMEX	BLOK	Fri, May 5, 2017	12.30	12.40	12.15	12.30
3410	AMEX	BLOK	Thu, May 4, 2017	12.50	12.50	12.20	12.30
3409	AMEX	BLOK	Wed, May 3, 2017	12.40	12.55	12.38	12.45
3408	AMEX	BLOK	Tue, May 2, 2017	12.40	12.55	12.28	12.50
3407	AMEX	BLOK	Mon, May 1, 2017	12.40	12.43	12.25	12.35
3406	AMEX	BLOK	Fri, Apr 28, 2017	12.70	12.70	12.30	12.40
3405	AMEX	BLOK	Thu, Apr 27, 2017	12.65	12.70	12.50	12.60
3404	AMEX	BLOK	Wed, Apr 26, 2017	12.20	12.80	12.20	12.60
3403	AMEX	BLOK	Tue, Apr 25, 2017	12.10	12.30	12.00	12.25
3402	AMEX	BLOK	Mon, Apr 24, 2017	12.25	12.25	11.90	12.00
3401	AMEX	BLOK	Fri, Apr 21, 2017	12.30	12.35	12.05	12.05
3400	AMEX	BLOK	Thu, Apr 20, 2017	12.10	12.43	11.90	12.35
3399	AMEX	BLOK	Wed, Apr 19, 2017	12.15	12.40	12.00	12.05
3398	AMEX	BLOK	Tue, Apr 18, 2017	11.90	12.20	11.90	12.15
3397	AMEX	BLOK	Mon, Apr 17, 2017	11.95	12.15	11.93	12.05
3396	AMEX	BLOK	Thu, Apr 13, 2017	12.00	12.15	11.83	11.95
3395	AMEX	BLOK	Wed, Apr 12, 2017	12.05	12.20	11.95	12.05
3394	AMEX	BLOK	Tue, Apr 11, 2017	12.15	12.25	11.95	12.15
3393	AMEX	BLOK	Mon, Apr 10, 2017	12.05	12.20	11.90	12.15
3392	AMEX	BLOK	Fri, Apr 7, 2017	12.05	12.05	11.80	12.00
3391	AMEX	BLOK	Thu, Apr 6, 2017	12.00	12.10	11.93	12.05
3390	AMEX	BLOK	Wed, Apr 5, 2017	12.35	12.48	11.95	12.00
3389	AMEX	BLOK	Tue, Apr 4, 2017	12.05	12.25	11.90	12.25
3388	AMEX	BLOK	Mon, Apr 3, 2017	12.15	12.15	11.80	12.00
3387	AMEX	BLOK	Fri, Mar 31, 2017	12.30	12.33	11.85	12.10
3386	AMEX	BLOK	Thu, Mar 30, 2017	12.15	12.40	12.10	12.30
3385	AMEX	BLOK	Wed, Mar 29, 2017	12.15	12.25	12.05	12.15
3384	AMEX	BLOK	Tue, Mar 28, 2017	12.00	12.23	11.95	12.15
3383	AMEX	BLOK	Mon, Mar 27, 2017	11.95	12.20	11.85	12.05
3382	AMEX	BLOK	Fri, Mar 24, 2017	12.15	12.25	11.95	12.05
3381	AMEX	BLOK	Thu, Mar 23, 2017	12.00	12.30	11.90	12.15
3380	AMEX	BLOK	Wed, Mar 22, 2017	12.00	12.05	11.88	12.00
3379	AMEX	BLOK	Tue, Mar 21, 2017	12.15	12.30	11.85	12.00
3378	AMEX	BLOK	Mon, Mar 20, 2017	12.25	12.30	11.98	12.05
3377	AMEX	BLOK	Fri, Mar 17, 2017	12.30	12.35	12.20	12.30
3376	AMEX	BLOK	Thu, Mar 16, 2017	12.25	12.40	12.05	12.25
3375	AMEX	BLOK	Wed, Mar 15, 2017	11.80	12.35	11.75	12.20
3374	AMEX	BLOK	Tue, Mar 14, 2017	11.90	12.05	11.70	11.75
3373	AMEX	BLOK	Mon, Mar 13, 2017	12.05	12.10	11.90	11.90
3372	AMEX	BLOK	Fri, Mar 10, 2017	11.90	12.20	11.90	12.10
3371	AMEX	BLOK	Thu, Mar 9, 2017	12.30	12.30	11.80	11.85
3370	AMEX	BLOK	Wed, Mar 8, 2017	12.35	12.50	12.20	12.25
3369	AMEX	BLOK	Tue, Mar 7, 2017	12.40	12.53	12.25	12.30
3368	AMEX	BLOK	Mon, Mar 6, 2017	12.35	12.50	12.25	12.35
3367	AMEX	BLOK	Fri, Mar 3, 2017	12.55	12.70	12.40	12.40
3366	AMEX	BLOK	Thu, Mar 2, 2017	12.75	12.75	12.40	12.45
3365	AMEX	BLOK	Wed, Mar 1, 2017	13.00	13.05	12.65	12.85
3364	AMEX	BLOK	Tue, Feb 28, 2017	13.20	13.20	12.80	12.95
3363	AMEX	BLOK	Mon, Feb 27, 2017	13.80	13.83	13.50	13.60
3362	AMEX	BLOK	Fri, Feb 24, 2017	13.95	14.00	13.75	13.85
3361	AMEX	BLOK	Thu, Feb 23, 2017	13.90	14.15	13.75	14.05
3360	AMEX	BLOK	Wed, Feb 22, 2017	14.05	14.10	13.75	13.90
3359	AMEX	BLOK	Tue, Feb 21, 2017	14.10	14.15	13.90	14.05
3358	AMEX	BLOK	Fri, Feb 17, 2017	14.25	14.25	13.90	14.10
3357	AMEX	BLOK	Thu, Feb 16, 2017	14.40	14.45	14.15	14.20
3356	AMEX	BLOK	Wed, Feb 15, 2017	14.15	14.40	14.10	14.40
3355	AMEX	BLOK	Tue, Feb 14, 2017	14.15	14.30	14.15	14.25
3354	AMEX	BLOK	Mon, Feb 13, 2017	14.25	14.25	14.05	14.25
3353	AMEX	BLOK	Fri, Feb 10, 2017	14.05	14.20	14.00	14.10
3352	AMEX	BLOK	Thu, Feb 9, 2017	13.75	14.05	13.65	14.05
3351	AMEX	BLOK	Wed, Feb 8, 2017	13.80	13.95	13.65	13.65
3350	AMEX	BLOK	Tue, Feb 7, 2017	13.90	14.00	13.85	13.85
3349	AMEX	BLOK	Mon, Feb 6, 2017	13.95	14.00	13.80	13.90
3348	AMEX	BLOK	Fri, Feb 3, 2017	14.00	14.05	13.90	14.05
3347	AMEX	BLOK	Thu, Feb 2, 2017	14.10	14.15	13.80	13.90
3346	AMEX	BLOK	Wed, Feb 1, 2017	13.90	14.15	13.83	14.10
3345	AMEX	BLOK	Tue, Jan 31, 2017	13.70	13.95	13.53	13.85
3344	AMEX	BLOK	Mon, Jan 30, 2017	14.05	14.05	13.61	13.70
3343	AMEX	BLOK	Fri, Jan 27, 2017	14.10	14.15	14.00	14.10
3342	AMEX	BLOK	Thu, Jan 26, 2017	14.00	14.20	13.80	14.05
3341	AMEX	BLOK	Wed, Jan 25, 2017	14.00	14.10	13.93	14.00
3340	AMEX	BLOK	Tue, Jan 24, 2017	13.70	14.00	13.65	13.95
3339	AMEX	BLOK	Mon, Jan 23, 2017	13.40	13.65	13.35	13.60
3338	AMEX	BLOK	Fri, Jan 20, 2017	13.40	13.55	13.33	13.40
3337	AMEX	BLOK	Thu, Jan 19, 2017	13.40	13.45	13.28	13.40
3336	AMEX	BLOK	Wed, Jan 18, 2017	13.25	13.35	13.10	13.35
3335	AMEX	BLOK	Tue, Jan 17, 2017	13.15	13.40	13.14	13.15
3334	AMEX	BLOK	Fri, Jan 13, 2017	13.20	13.30	13.15	13.20
3333	AMEX	BLOK	Thu, Jan 12, 2017	13.55	13.55	13.05	13.10
3332	AMEX	BLOK	Wed, Jan 11, 2017	13.45	13.63	13.30	13.55
3331	AMEX	BLOK	Tue, Jan 10, 2017	13.30	13.55	13.20	13.50
3330	AMEX	BLOK	Mon, Jan 9, 2017	13.45	13.45	13.18	13.25
3329	AMEX	BLOK	Fri, Jan 6, 2017	13.45	13.58	13.40	13.50
3328	AMEX	BLOK	Thu, Jan 5, 2017	13.55	13.70	13.45	13.50
3327	AMEX	BLOK	Wed, Jan 4, 2017	13.50	13.63	13.35	13.45
3326	AMEX	BLOK	Tue, Jan 3, 2017	13.50	13.70	13.25	13.40
3325	AMEX	BLOK	Fri, Dec 30, 2016	13.55	13.55	13.20	13.35
3324	AMEX	BLOK	Thu, Dec 29, 2016	13.50	13.55	13.38	13.50
3323	AMEX	BLOK	Wed, Dec 28, 2016	13.45	13.65	13.35	13.45
3322	AMEX	BLOK	Tue, Dec 27, 2016	13.45	13.70	13.45	13.45
3321	AMEX	BLOK	Fri, Dec 23, 2016	13.35	13.50	13.25	13.50
3320	AMEX	BLOK	Thu, Dec 22, 2016	13.65	13.65	13.30	13.40
3319	AMEX	BLOK	Wed, Dec 21, 2016	13.55	13.75	13.55	13.60
3318	AMEX	BLOK	Tue, Dec 20, 2016	13.65	13.75	13.55	13.60
3317	AMEX	BLOK	Mon, Dec 19, 2016	13.80	13.85	13.40	13.55
3316	AMEX	BLOK	Fri, Dec 16, 2016	13.75	13.90	13.65	13.75
3315	AMEX	BLOK	Thu, Dec 15, 2016	13.85	13.90	13.60	13.70
3314	AMEX	BLOK	Wed, Dec 14, 2016	13.90	13.90	13.65	13.85
3313	AMEX	BLOK	Tue, Dec 13, 2016	13.60	14.00	13.55	13.95
3312	AMEX	BLOK	Mon, Dec 12, 2016	13.75	13.75	13.40	13.50
3311	AMEX	BLOK	Fri, Dec 9, 2016	14.00	14.00	13.75	13.90
3310	AMEX	BLOK	Thu, Dec 8, 2016	13.75	14.05	13.65	13.90
3309	AMEX	BLOK	Wed, Dec 7, 2016	13.45	13.75	13.35	13.75
3308	AMEX	BLOK	Tue, Dec 6, 2016	13.20	13.50	13.15	13.45
3307	AMEX	BLOK	Mon, Dec 5, 2016	12.90	13.20	12.90	13.15
3306	AMEX	BLOK	Fri, Dec 2, 2016	12.80	12.90	12.65	12.75
3305	AMEX	BLOK	Thu, Dec 1, 2016	12.95	13.00	12.75	12.80
3304	AMEX	BLOK	Wed, Nov 30, 2016	13.10	13.10	12.83	12.95
3303	AMEX	BLOK	Tue, Nov 29, 2016	12.85	13.05	12.75	12.95
3302	AMEX	BLOK	Mon, Nov 28, 2016	13.00	13.20	12.85	12.85
3301	AMEX	BLOK	Fri, Nov 25, 2016	12.85	13.00	12.80	13.00
3300	AMEX	BLOK	Wed, Nov 23, 2016	12.75	12.80	12.65	12.75
3299	AMEX	BLOK	Tue, Nov 22, 2016	12.85	12.85	12.65	12.70
3298	AMEX	BLOK	Mon, Nov 21, 2016	12.80	12.85	12.60	12.75
3297	AMEX	BLOK	Fri, Nov 18, 2016	12.80	12.80	12.63	12.75
3296	AMEX	BLOK	Thu, Nov 17, 2016	12.85	12.90	12.60	12.75
3295	AMEX	BLOK	Wed, Nov 16, 2016	12.75	12.75	12.60	12.70
3294	AMEX	BLOK	Tue, Nov 15, 2016	12.70	12.90	12.70	12.75
3293	AMEX	BLOK	Mon, Nov 14, 2016	13.00	13.20	12.60	12.75
3292	AMEX	BLOK	Fri, Nov 11, 2016	12.80	12.95	12.65	12.85
3291	AMEX	BLOK	Thu, Nov 10, 2016	12.85	12.90	12.55	12.75
3290	AMEX	BLOK	Wed, Nov 9, 2016	12.05	12.70	12.00	12.70
3289	AMEX	BLOK	Tue, Nov 8, 2016	12.20	12.33	12.10	12.30
3288	AMEX	BLOK	Mon, Nov 7, 2016	12.15	12.25	12.05	12.10
3287	AMEX	BLOK	Fri, Nov 4, 2016	11.60	12.00	11.50	11.85
3286	AMEX	BLOK	Thu, Nov 3, 2016	12.20	12.95	11.85	11.90
3285	AMEX	BLOK	Wed, Nov 2, 2016	12.15	12.35	12.00	12.05
3284	AMEX	BLOK	Tue, Nov 1, 2016	13.05	13.15	12.15	12.25
3283	AMEX	BLOK	Mon, Oct 31, 2016	12.55	13.05	12.55	12.95
3282	AMEX	BLOK	Fri, Oct 28, 2016	12.31	12.58	12.31	12.57
3281	AMEX	BLOK	Thu, Oct 27, 2016	12.27	12.32	12.20	12.30
3280	AMEX	BLOK	Wed, Oct 26, 2016	12.28	12.37	12.21	12.21
3279	AMEX	BLOK	Tue, Oct 25, 2016	12.55	12.60	12.39	12.41
3278	AMEX	BLOK	Mon, Oct 24, 2016	12.54	12.65	12.52	12.55
3277	AMEX	BLOK	Fri, Oct 21, 2016	12.34	12.52	12.34	12.42
3276	AMEX	BLOK	Thu, Oct 20, 2016	12.51	12.62	12.40	12.48
3275	AMEX	BLOK	Wed, Oct 19, 2016	12.48	12.62	12.45	12.52
3274	AMEX	BLOK	Tue, Oct 18, 2016	12.48	12.55	12.41	12.43
3273	AMEX	BLOK	Mon, Oct 17, 2016	12.32	12.41	12.29	12.32
3272	AMEX	BLOK	Fri, Oct 14, 2016	12.47	12.57	12.24	12.31
3271	AMEX	BLOK	Thu, Oct 13, 2016	12.20	12.60	12.11	12.26
3270	AMEX	BLOK	Wed, Oct 12, 2016	12.27	12.39	12.23	12.29
3269	AMEX	BLOK	Tue, Oct 11, 2016	12.40	12.45	12.24	12.29
3268	AMEX	BLOK	Mon, Oct 10, 2016	12.38	12.48	12.38	12.48
3267	AMEX	BLOK	Fri, Oct 7, 2016	12.46	12.50	12.25	12.33
3266	AMEX	BLOK	Thu, Oct 6, 2016	12.50	12.59	12.22	12.52
3265	AMEX	BLOK	Wed, Oct 5, 2016	12.57	12.65	12.54	12.57
3264	AMEX	BLOK	Tue, Oct 4, 2016	12.68	12.74	12.55	12.55
3263	AMEX	BLOK	Mon, Oct 3, 2016	12.70	12.75	12.52	12.62
3262	AMEX	BLOK	Fri, Sep 30, 2016	12.78	12.86	12.55	12.71
3261	AMEX	BLOK	Thu, Sep 29, 2016	12.44	12.78	12.40	12.69
3260	AMEX	BLOK	Wed, Sep 28, 2016	12.20	12.50	12.13	12.47
3259	AMEX	BLOK	Tue, Sep 27, 2016	12.18	12.30	12.15	12.21
3258	AMEX	BLOK	Mon, Sep 26, 2016	12.29	12.30	12.16	12.20
3257	AMEX	BLOK	Fri, Sep 23, 2016	12.36	12.41	12.16	12.40
3256	AMEX	BLOK	Thu, Sep 22, 2016	12.16	12.42	12.14	12.40
3255	AMEX	BLOK	Wed, Sep 21, 2016	11.85	12.11	11.82	12.10
3254	AMEX	BLOK	Tue, Sep 20, 2016	11.80	11.87	11.73	11.76
3253	AMEX	BLOK	Mon, Sep 19, 2016	11.77	11.85	11.67	11.73
3252	AMEX	BLOK	Fri, Sep 16, 2016	11.72	11.78	11.53	11.69
3251	AMEX	BLOK	Thu, Sep 15, 2016	11.50	11.80	11.50	11.73
3250	AMEX	BLOK	Wed, Sep 14, 2016	11.67	11.67	11.49	11.55
3249	AMEX	BLOK	Tue, Sep 13, 2016	11.60	11.73	11.50	11.65
3248	AMEX	BLOK	Mon, Sep 12, 2016	11.20	11.71	11.12	11.70
3247	AMEX	BLOK	Fri, Sep 9, 2016	11.09	11.11	10.86	10.87
3246	AMEX	BLOK	Thu, Sep 8, 2016	11.24	11.25	11.14	11.19
3245	AMEX	BLOK	Wed, Sep 7, 2016	11.14	11.28	11.14	11.25
3244	AMEX	BLOK	Tue, Sep 6, 2016	11.33	11.33	11.14	11.19
3243	AMEX	BLOK	Fri, Sep 2, 2016	11.41	11.44	11.28	11.33
3242	AMEX	BLOK	Thu, Sep 1, 2016	11.21	11.34	11.13	11.33
3241	AMEX	BLOK	Wed, Aug 31, 2016	11.24	11.30	11.08	11.17
3240	AMEX	BLOK	Tue, Aug 30, 2016	11.35	11.40	11.27	11.28
3239	AMEX	BLOK	Mon, Aug 29, 2016	11.36	11.45	11.32	11.41
3238	AMEX	BLOK	Fri, Aug 26, 2016	11.44	11.48	11.32	11.37
3237	AMEX	BLOK	Thu, Aug 25, 2016	11.40	11.54	11.40	11.46
3236	AMEX	BLOK	Wed, Aug 24, 2016	11.47	11.55	11.45	11.47
3235	AMEX	BLOK	Tue, Aug 23, 2016	11.36	11.57	11.36	11.51
3234	AMEX	BLOK	Mon, Aug 22, 2016	11.32	11.34	11.28	11.34
3233	AMEX	BLOK	Fri, Aug 19, 2016	11.39	11.40	11.27	11.40
3232	AMEX	BLOK	Thu, Aug 18, 2016	11.37	11.39	11.24	11.39
3231	AMEX	BLOK	Wed, Aug 17, 2016	11.36	11.45	11.29	11.38
3230	AMEX	BLOK	Tue, Aug 16, 2016	11.49	11.49	11.35	11.40
3229	AMEX	BLOK	Mon, Aug 15, 2016	11.29	11.51	11.29	11.49
3228	AMEX	BLOK	Fri, Aug 12, 2016	11.25	11.36	11.20	11.30
3227	AMEX	BLOK	Thu, Aug 11, 2016	11.33	11.39	11.26	11.28
3226	AMEX	BLOK	Wed, Aug 10, 2016	11.33	11.39	11.17	11.25
3225	AMEX	BLOK	Tue, Aug 9, 2016	11.58	11.60	11.33	11.33
3224	AMEX	BLOK	Mon, Aug 8, 2016	11.63	11.70	11.57	11.58
3223	AMEX	BLOK	Fri, Aug 5, 2016	11.61	11.88	11.52	11.61
3222	AMEX	BLOK	Thu, Aug 4, 2016	11.70	11.90	11.44	11.53
3221	AMEX	BLOK	Wed, Aug 3, 2016	11.22	11.43	11.08	11.41
3220	AMEX	BLOK	Tue, Aug 2, 2016	11.41	11.46	11.21	11.26
3219	AMEX	BLOK	Mon, Aug 1, 2016	11.44	11.56	11.35	11.41
3218	AMEX	BLOK	Fri, Jul 29, 2016	11.49	11.63	11.30	11.49
3217	AMEX	BLOK	Thu, Jul 28, 2016	11.40	11.50	11.34	11.47
3216	AMEX	BLOK	Wed, Jul 27, 2016	11.45	11.50	11.30	11.44
3215	AMEX	BLOK	Tue, Jul 26, 2016	11.42	11.56	11.37	11.44
3214	AMEX	BLOK	Mon, Jul 25, 2016	11.46	11.54	11.36	11.39
3213	AMEX	BLOK	Fri, Jul 22, 2016	11.27	11.50	11.27	11.47
3212	AMEX	BLOK	Thu, Jul 21, 2016	11.54	11.59	11.23	11.31
3211	AMEX	BLOK	Wed, Jul 20, 2016	11.45	11.57	11.40	11.50
3210	AMEX	BLOK	Tue, Jul 19, 2016	11.14	11.47	11.12	11.46
3209	AMEX	BLOK	Mon, Jul 18, 2016	11.14	11.27	11.06	11.18
3208	AMEX	BLOK	Fri, Jul 15, 2016	11.28	11.28	11.06	11.15
3207	AMEX	BLOK	Thu, Jul 14, 2016	11.62	11.67	11.24	11.30
3206	AMEX	BLOK	Wed, Jul 13, 2016	11.36	11.59	11.33	11.59
3205	AMEX	BLOK	Tue, Jul 12, 2016	10.33	11.40	10.30	11.32
3204	AMEX	BLOK	Mon, Jul 11, 2016	10.05	10.28	10.05	10.22
3203	AMEX	BLOK	Fri, Jul 8, 2016	9.82	10.03	9.82	10.00
3202	AMEX	BLOK	Thu, Jul 7, 2016	9.83	9.94	9.63	9.69
3201	AMEX	BLOK	Wed, Jul 6, 2016	9.68	9.86	9.60	9.83
3200	AMEX	BLOK	Tue, Jul 5, 2016	9.85	9.89	9.60	9.76
3199	AMEX	BLOK	Fri, Jul 1, 2016	9.91	10.12	9.89	9.97
3198	AMEX	BLOK	Thu, Jun 30, 2016	9.82	9.94	9.54	9.90
3197	AMEX	BLOK	Wed, Jun 29, 2016	9.59	9.82	9.59	9.82
3196	AMEX	BLOK	Tue, Jun 28, 2016	9.38	9.54	9.30	9.45
3195	AMEX	BLOK	Mon, Jun 27, 2016	9.50	9.50	9.10	9.30
3194	AMEX	BLOK	Fri, Jun 24, 2016	9.80	9.80	9.41	9.64
3193	AMEX	BLOK	Thu, Jun 23, 2016	9.97	10.00	9.87	9.92
3192	AMEX	BLOK	Wed, Jun 22, 2016	9.85	9.97	9.80	9.81
3191	AMEX	BLOK	Tue, Jun 21, 2016	9.82	9.90	9.71	9.84
3190	AMEX	BLOK	Mon, Jun 20, 2016	9.75	9.89	9.75	9.84
3189	AMEX	BLOK	Fri, Jun 17, 2016	9.50	9.69	9.50	9.60
3188	AMEX	BLOK	Thu, Jun 16, 2016	9.39	9.51	9.20	9.49
3187	AMEX	BLOK	Wed, Jun 15, 2016	9.28	9.46	9.20	9.44
3186	AMEX	BLOK	Tue, Jun 14, 2016	9.27	9.29	9.08	9.21
3185	AMEX	BLOK	Mon, Jun 13, 2016	9.40	9.44	9.22	9.30
3184	AMEX	BLOK	Fri, Jun 10, 2016	9.51	9.52	9.39	9.42
3183	AMEX	BLOK	Thu, Jun 9, 2016	9.61	9.65	9.53	9.60
3182	AMEX	BLOK	Wed, Jun 8, 2016	9.62	9.73	9.57	9.66
3181	AMEX	BLOK	Tue, Jun 7, 2016	9.66	9.67	9.58	9.61
3180	AMEX	BLOK	Mon, Jun 6, 2016	9.53	9.67	9.44	9.64
3179	AMEX	BLOK	Fri, Jun 3, 2016	9.62	9.62	9.40	9.54
3178	AMEX	BLOK	Thu, Jun 2, 2016	9.55	9.63	9.52	9.62
3177	AMEX	BLOK	Wed, Jun 1, 2016	9.47	9.65	9.40	9.62
3176	AMEX	BLOK	Tue, May 31, 2016	9.49	9.70	9.45	9.51
3175	AMEX	BLOK	Fri, May 27, 2016	9.30	9.50	9.26	9.46
3174	AMEX	BLOK	Thu, May 26, 2016	9.40	9.44	9.22	9.30
3173	AMEX	BLOK	Wed, May 25, 2016	9.19	9.39	9.19	9.39
3172	AMEX	BLOK	Tue, May 24, 2016	8.99	9.17	8.99	9.14
3171	AMEX	BLOK	Mon, May 23, 2016	8.96	9.02	8.91	8.93
3170	AMEX	BLOK	Fri, May 20, 2016	8.92	9.01	8.84	8.94
3169	AMEX	BLOK	Thu, May 19, 2016	8.91	9.03	8.69	8.90
3168	AMEX	BLOK	Wed, May 18, 2016	9.02	9.15	8.87	8.98
3167	AMEX	BLOK	Tue, May 17, 2016	9.29	9.37	9.02	9.07
3166	AMEX	BLOK	Mon, May 16, 2016	9.16	9.35	9.16	9.29
3165	AMEX	BLOK	Fri, May 13, 2016	9.31	9.40	9.07	9.10
3164	AMEX	BLOK	Thu, May 12, 2016	9.50	9.54	9.21	9.37
3163	AMEX	BLOK	Wed, May 11, 2016	9.74	9.74	9.41	9.44
3162	AMEX	BLOK	Tue, May 10, 2016	9.65	9.76	9.53	9.76
3161	AMEX	BLOK	Mon, May 9, 2016	9.53	9.65	9.50	9.59
3160	AMEX	BLOK	Fri, May 6, 2016	9.11	9.65	9.09	9.55
3159	AMEX	BLOK	Thu, May 5, 2016	9.06	9.15	8.96	8.97
3158	AMEX	BLOK	Wed, May 4, 2016	9.18	9.23	9.07	9.07
3157	AMEX	BLOK	Tue, May 3, 2016	9.22	9.29	9.14	9.23
3156	AMEX	BLOK	Mon, May 2, 2016	9.20	9.37	9.20	9.35
3155	AMEX	BLOK	Fri, Apr 29, 2016	9.34	9.36	9.10	9.16
3154	AMEX	BLOK	Thu, Apr 28, 2016	9.39	9.48	9.29	9.31
3153	AMEX	BLOK	Wed, Apr 27, 2016	9.34	9.47	9.30	9.45
3152	AMEX	BLOK	Tue, Apr 26, 2016	9.28	9.32	9.18	9.32
3151	AMEX	BLOK	Mon, Apr 25, 2016	9.35	9.37	9.21	9.27
3150	AMEX	BLOK	Fri, Apr 22, 2016	9.40	9.49	9.25	9.39
3149	AMEX	BLOK	Thu, Apr 21, 2016	9.33	9.45	9.28	9.43
3148	AMEX	BLOK	Wed, Apr 20, 2016	9.38	9.45	9.28	9.36
3147	AMEX	BLOK	Tue, Apr 19, 2016	9.42	9.46	9.28	9.35
3146	AMEX	BLOK	Mon, Apr 18, 2016	9.41	9.41	9.27	9.38
3145	AMEX	BLOK	Fri, Apr 15, 2016	9.48	9.75	9.37	9.43
3144	AMEX	BLOK	Thu, Apr 14, 2016	9.59	9.59	9.45	9.51
3143	AMEX	BLOK	Wed, Apr 13, 2016	9.44	9.60	9.38	9.56
3142	AMEX	BLOK	Tue, Apr 12, 2016	8.98	9.39	8.98	9.38
3141	AMEX	BLOK	Mon, Apr 11, 2016	8.96	9.05	8.94	9.00
3140	AMEX	BLOK	Fri, Apr 8, 2016	8.91	9.03	8.88	8.91
3139	AMEX	BLOK	Thu, Apr 7, 2016	8.91	9.02	8.77	8.83
3138	AMEX	BLOK	Wed, Apr 6, 2016	8.96	9.01	8.88	8.99
3137	AMEX	BLOK	Tue, Apr 5, 2016	9.07	9.07	9.07	8.95
3136	AMEX	BLOK	Mon, Apr 4, 2016	9.32	9.32	9.07	9.07
3135	AMEX	BLOK	Fri, Apr 1, 2016	9.33	9.38	9.18	9.34
3134	AMEX	BLOK	Thu, Mar 31, 2016	9.44	9.56	9.38	9.49
3133	AMEX	BLOK	Wed, Mar 30, 2016	9.50	9.52	9.38	9.43
3132	AMEX	BLOK	Tue, Mar 29, 2016	9.19	9.45	9.12	9.44
3131	AMEX	BLOK	Mon, Mar 28, 2016	9.25	9.30	9.13	9.21
3130	AMEX	BLOK	Thu, Mar 24, 2016	9.15	9.15	9.15	9.27
3129	AMEX	BLOK	Wed, Mar 23, 2016	9.46	9.46	9.13	9.15
3128	AMEX	BLOK	Tue, Mar 22, 2016	9.54	9.58	9.38	9.51
3127	AMEX	BLOK	Mon, Mar 21, 2016	9.65	9.73	9.50	9.63
3126	AMEX	BLOK	Fri, Mar 18, 2016	9.69	9.80	9.65	9.65
3125	AMEX	BLOK	Thu, Mar 17, 2016	9.42	9.64	9.37	9.62
3124	AMEX	BLOK	Wed, Mar 16, 2016	9.37	9.44	9.31	9.42
3123	AMEX	BLOK	Tue, Mar 15, 2016	9.56	9.56	9.56	9.39
3122	AMEX	BLOK	Mon, Mar 14, 2016	9.53	9.66	9.51	9.56
3121	AMEX	BLOK	Fri, Mar 11, 2016	9.26	9.49	9.20	9.48
3120	AMEX	BLOK	Thu, Mar 10, 2016	9.37	9.37	9.10	9.17
3119	AMEX	BLOK	Wed, Mar 9, 2016	9.31	9.31	9.31	9.34
3118	AMEX	BLOK	Tue, Mar 8, 2016	9.47	9.54	9.27	9.31
3117	AMEX	BLOK	Mon, Mar 7, 2016	9.47	9.66	9.39	9.56
3116	AMEX	BLOK	Fri, Mar 4, 2016	9.50	9.50	9.50	9.52
3115	AMEX	BLOK	Thu, Mar 3, 2016	9.45	9.45	9.45	9.50
3114	AMEX	BLOK	Wed, Mar 2, 2016	9.27	9.45	9.22	9.45
3113	AMEX	BLOK	Tue, Mar 1, 2016	9.19	9.19	9.19	9.27
3112	AMEX	BLOK	Mon, Feb 29, 2016	9.14	9.26	9.10	9.19
3111	AMEX	BLOK	Fri, Feb 26, 2016	9.37	9.37	9.37	9.15
3110	AMEX	BLOK	Thu, Feb 25, 2016	9.88	10.04	9.24	9.37
3109	AMEX	BLOK	Wed, Feb 24, 2016	9.19	9.41	9.05	9.39
3108	AMEX	BLOK	Tue, Feb 23, 2016	9.38	9.50	9.31	9.32
3107	AMEX	BLOK	Mon, Feb 22, 2016	9.29	9.42	9.25	9.41
3106	AMEX	BLOK	Fri, Feb 19, 2016	9.15	9.26	9.07	9.20
3105	AMEX	BLOK	Thu, Feb 18, 2016	9.22	9.26	9.00	9.17
3104	AMEX	BLOK	Wed, Feb 17, 2016	9.20	9.38	9.13	9.22
3103	AMEX	BLOK	Tue, Feb 16, 2016	8.88	9.17	8.81	9.15
3102	AMEX	BLOK	Fri, Feb 12, 2016	8.52	8.77	8.51	8.74
3101	AMEX	BLOK	Thu, Feb 11, 2016	8.31	8.48	8.25	8.44
3100	AMEX	BLOK	Wed, Feb 10, 2016	8.60	8.78	8.46	8.47
3099	AMEX	BLOK	Tue, Feb 9, 2016	8.60	8.77	8.36	8.55
3098	AMEX	BLOK	Mon, Feb 8, 2016	8.42	8.81	8.35	8.75
3097	AMEX	BLOK	Fri, Feb 5, 2016	8.62	8.70	8.52	8.53
3096	AMEX	BLOK	Thu, Feb 4, 2016	8.24	8.69	8.24	8.67
3095	AMEX	BLOK	Wed, Feb 3, 2016	8.11	8.31	7.85	8.29
3094	AMEX	BLOK	Tue, Feb 2, 2016	8.24	8.25	7.98	8.02
3093	AMEX	BLOK	Mon, Feb 1, 2016	8.41	8.42	8.24	8.37
3092	AMEX	BLOK	Fri, Jan 29, 2016	8.02	8.46	8.02	8.46
3091	AMEX	BLOK	Thu, Jan 28, 2016	8.23	8.33	8.00	8.01
3090	AMEX	BLOK	Wed, Jan 27, 2016	8.39	8.49	8.11	8.15
3089	AMEX	BLOK	Tue, Jan 26, 2016	8.32	8.63	8.26	8.45
3088	AMEX	BLOK	Mon, Jan 25, 2016	8.50	8.59	8.24	8.25
3087	AMEX	BLOK	Fri, Jan 22, 2016	8.47	8.55	8.38	8.53
3086	AMEX	BLOK	Thu, Jan 21, 2016	8.15	8.44	8.13	8.34
3085	AMEX	BLOK	Wed, Jan 20, 2016	7.59	7.74	7.31	7.68
3084	AMEX	BLOK	Tue, Jan 19, 2016	7.89	7.96	7.60	7.68
3083	AMEX	BLOK	Fri, Jan 15, 2016	7.83	7.94	7.50	7.81
3082	AMEX	BLOK	Thu, Jan 14, 2016	8.01	8.13	7.69	8.08
3081	AMEX	BLOK	Wed, Jan 13, 2016	8.63	8.68	8.23	8.25
3080	AMEX	BLOK	Tue, Jan 12, 2016	8.58	8.61	8.40	8.58
3079	AMEX	BLOK	Mon, Jan 11, 2016	8.15	8.65	8.15	8.54
3078	AMEX	BLOK	Fri, Jan 8, 2016	8.47	8.54	8.17	8.18
3077	AMEX	BLOK	Thu, Jan 7, 2016	8.65	8.73	8.40	8.41
3076	AMEX	BLOK	Wed, Jan 6, 2016	8.84	8.92	8.71	8.80
3075	AMEX	BLOK	Tue, Jan 5, 2016	8.96	9.20	8.87	8.97
3074	AMEX	BLOK	Mon, Jan 4, 2016	9.12	9.12	8.81	8.96
3073	AMEX	BLOK	Thu, Dec 31, 2015	9.61	9.67	9.50	9.50
3072	AMEX	BLOK	Wed, Dec 30, 2015	9.64	9.70	9.59	9.64
3071	AMEX	BLOK	Tue, Dec 29, 2015	9.74	9.80	9.53	9.69
3070	AMEX	BLOK	Mon, Dec 28, 2015	9.69	9.75	9.64	9.66
3069	AMEX	BLOK	Thu, Dec 24, 2015	9.63	9.78	9.63	9.73
3068	AMEX	BLOK	Wed, Dec 23, 2015	9.55	9.74	9.51	9.67
3067	AMEX	BLOK	Tue, Dec 22, 2015	9.36	9.59	9.33	9.53
3066	AMEX	BLOK	Mon, Dec 21, 2015	9.28	9.35	9.12	9.33
3065	AMEX	BLOK	Fri, Dec 18, 2015	8.90	9.31	8.88	9.29
3064	AMEX	BLOK	Thu, Dec 17, 2015	8.63	8.95	8.63	8.90
3063	AMEX	BLOK	Wed, Dec 16, 2015	8.68	8.73	8.51	8.59
3062	AMEX	BLOK	Tue, Dec 15, 2015	8.81	8.82	8.58	8.65
3061	AMEX	BLOK	Mon, Dec 14, 2015	8.96	9.01	8.75	8.77
3060	AMEX	BLOK	Fri, Dec 11, 2015	9.07	9.13	8.97	8.98
3059	AMEX	BLOK	Thu, Dec 10, 2015	9.33	9.39	9.14	9.18
3058	AMEX	BLOK	Wed, Dec 9, 2015	9.30	9.46	9.28	9.35
3057	AMEX	BLOK	Tue, Dec 8, 2015	9.40	9.44	9.19	9.31
3056	AMEX	BLOK	Mon, Dec 7, 2015	9.57	9.66	9.42	9.44
3055	AMEX	BLOK	Fri, Dec 4, 2015	9.60	9.71	9.55	9.58
3054	AMEX	BLOK	Thu, Dec 3, 2015	9.93	9.98	9.58	9.61
3053	AMEX	BLOK	Wed, Dec 2, 2015	9.97	10.02	9.87	9.87
3052	AMEX	BLOK	Tue, Dec 1, 2015	10.15	10.21	9.95	9.99
3051	AMEX	BLOK	Mon, Nov 30, 2015	10.21	10.26	10.05	10.10
3050	AMEX	BLOK	Fri, Nov 27, 2015	10.07	10.21	10.05	10.17
3049	AMEX	BLOK	Wed, Nov 25, 2015	10.09	10.18	10.02	10.08
3048	AMEX	BLOK	Tue, Nov 24, 2015	9.96	10.06	9.96	10.06
3047	AMEX	BLOK	Mon, Nov 23, 2015	10.08	10.16	9.98	10.05
3046	AMEX	BLOK	Fri, Nov 20, 2015	10.26	10.29	10.12	10.13
3045	AMEX	BLOK	Thu, Nov 19, 2015	10.19	10.34	10.17	10.20
3044	AMEX	BLOK	Wed, Nov 18, 2015	10.20	10.31	9.99	10.19
3043	AMEX	BLOK	Tue, Nov 17, 2015	10.18	10.23	10.10	10.14
3042	AMEX	BLOK	Mon, Nov 16, 2015	10.07	10.20	10.02	10.16
3041	AMEX	BLOK	Fri, Nov 13, 2015	10.50	10.53	10.09	10.12
3040	AMEX	BLOK	Thu, Nov 12, 2015	10.40	10.49	10.30	10.34
3039	AMEX	BLOK	Wed, Nov 11, 2015	10.51	10.51	10.36	10.43
3038	AMEX	BLOK	Tue, Nov 10, 2015	10.41	10.48	10.30	10.45
3037	AMEX	BLOK	Mon, Nov 9, 2015	10.74	10.74	10.37	10.43
3036	AMEX	BLOK	Fri, Nov 6, 2015	10.66	10.82	10.66	10.75
3035	AMEX	BLOK	Thu, Nov 5, 2015	10.64	10.81	10.43	10.68
3034	AMEX	BLOK	Wed, Nov 4, 2015	10.73	10.78	10.53	10.65
3033	AMEX	BLOK	Tue, Nov 3, 2015	10.78	10.86	10.63	10.73
3032	AMEX	BLOK	Mon, Nov 2, 2015	10.75	10.91	10.71	10.83
3031	AMEX	BLOK	Fri, Oct 30, 2015	10.65	10.78	10.62	10.74
3030	AMEX	BLOK	Thu, Oct 29, 2015	10.61	10.74	10.57	10.64
3029	AMEX	BLOK	Wed, Oct 28, 2015	10.44	10.68	10.28	10.61
3028	AMEX	BLOK	Tue, Oct 27, 2015	10.53	10.56	10.32	10.44
3027	AMEX	BLOK	Mon, Oct 26, 2015	10.46	10.61	10.41	10.59
3026	AMEX	BLOK	Fri, Oct 23, 2015	10.50	10.56	10.41	10.50
3025	AMEX	BLOK	Thu, Oct 22, 2015	10.41	10.54	10.34	10.44
3024	AMEX	BLOK	Wed, Oct 21, 2015	10.74	10.74	10.29	10.32
3023	AMEX	BLOK	Tue, Oct 20, 2015	10.49	10.75	10.46	10.72
3022	AMEX	BLOK	Mon, Oct 19, 2015	10.48	10.56	10.39	10.47
3021	AMEX	BLOK	Fri, Oct 16, 2015	10.70	10.70	10.45	10.55
3020	AMEX	BLOK	Thu, Oct 15, 2015	10.53	10.69	10.39	10.69
3019	AMEX	BLOK	Wed, Oct 14, 2015	10.63	10.72	10.47	10.49
3018	AMEX	BLOK	Tue, Oct 13, 2015	10.72	10.86	10.62	10.62
3017	AMEX	BLOK	Mon, Oct 12, 2015	10.83	10.85	10.75	10.80
3016	AMEX	BLOK	Fri, Oct 9, 2015	10.86	10.94	10.73	10.80
3015	AMEX	BLOK	Thu, Oct 8, 2015	10.74	10.87	10.71	10.84
3014	AMEX	BLOK	Wed, Oct 7, 2015	10.73	10.85	10.61	10.77
3013	AMEX	BLOK	Tue, Oct 6, 2015	10.69	10.80	10.62	10.68
3012	AMEX	BLOK	Mon, Oct 5, 2015	10.52	10.70	10.52	10.69
3011	AMEX	BLOK	Fri, Oct 2, 2015	10.04	10.46	9.79	10.45
3010	AMEX	BLOK	Thu, Oct 1, 2015	10.15	10.20	9.96	10.10
3009	AMEX	BLOK	Wed, Sep 30, 2015	10.04	10.18	9.95	10.11
3008	AMEX	BLOK	Tue, Sep 29, 2015	10.07	10.14	9.85	9.92
3007	AMEX	BLOK	Mon, Sep 28, 2015	10.40	10.40	10.08	10.08
3006	AMEX	BLOK	Fri, Sep 25, 2015	10.63	10.63	10.40	10.43
3005	AMEX	BLOK	Thu, Sep 24, 2015	10.44	10.58	10.39	10.55
3004	AMEX	BLOK	Wed, Sep 23, 2015	10.56	10.61	10.47	10.48
3003	AMEX	BLOK	Tue, Sep 22, 2015	10.57	10.71	10.47	10.55
3002	AMEX	BLOK	Mon, Sep 21, 2015	11.09	11.09	10.68	10.72
3001	AMEX	BLOK	Fri, Sep 18, 2015	11.13	11.19	10.94	10.99
3000	AMEX	BLOK	Thu, Sep 17, 2015	11.27	11.44	11.17	11.29
2999	AMEX	BLOK	Wed, Sep 16, 2015	11.16	11.32	11.16	11.29
2998	AMEX	BLOK	Tue, Sep 15, 2015	11.11	11.20	10.99	11.15
2997	AMEX	BLOK	Mon, Sep 14, 2015	10.83	11.11	10.79	11.08
2996	AMEX	BLOK	Fri, Sep 11, 2015	10.95	11.06	10.75	10.80
2995	AMEX	BLOK	Thu, Sep 10, 2015	11.10	11.24	11.00	11.01
2994	AMEX	BLOK	Wed, Sep 9, 2015	11.44	11.66	11.09	11.10
2993	AMEX	BLOK	Tue, Sep 8, 2015	11.10	11.42	11.10	11.39
2992	AMEX	BLOK	Fri, Sep 4, 2015	10.86	11.09	10.84	10.91
2991	AMEX	BLOK	Thu, Sep 3, 2015	10.97	11.25	10.97	11.03
2990	AMEX	BLOK	Wed, Sep 2, 2015	11.14	11.14	10.87	10.92
2989	AMEX	BLOK	Tue, Sep 1, 2015	11.12	11.25	10.92	10.99
2988	AMEX	BLOK	Mon, Aug 31, 2015	11.48	11.55	11.34	11.37
2987	AMEX	BLOK	Fri, Aug 28, 2015	11.36	11.52	11.29	11.52
2986	AMEX	BLOK	Thu, Aug 27, 2015	11.29	11.49	11.17	11.39
2985	AMEX	BLOK	Wed, Aug 26, 2015	11.03	11.26	10.74	11.24
2984	AMEX	BLOK	Tue, Aug 25, 2015	11.21	11.21	10.82	10.84
2983	AMEX	BLOK	Mon, Aug 24, 2015	10.77	11.33	10.55	10.88
2982	AMEX	BLOK	Fri, Aug 21, 2015	11.07	11.33	10.95	11.26
2981	AMEX	BLOK	Thu, Aug 20, 2015	11.55	11.56	11.33	11.35
2980	AMEX	BLOK	Wed, Aug 19, 2015	11.83	11.84	11.64	11.65
2979	AMEX	BLOK	Tue, Aug 18, 2015	11.88	12.04	11.87	11.90
2978	AMEX	BLOK	Mon, Aug 17, 2015	11.72	11.95	11.65	11.94
2977	AMEX	BLOK	Fri, Aug 14, 2015	11.51	11.83	11.50	11.75
2976	AMEX	BLOK	Thu, Aug 13, 2015	11.47	11.60	11.41	11.50
2975	AMEX	BLOK	Wed, Aug 12, 2015	11.39	11.54	11.29	11.51
2974	AMEX	BLOK	Tue, Aug 11, 2015	11.76	11.84	11.41	11.43
2973	AMEX	BLOK	Mon, Aug 10, 2015	11.91	11.99	11.81	11.87
2972	AMEX	BLOK	Fri, Aug 7, 2015	11.80	11.92	11.80	11.83
2971	AMEX	BLOK	Thu, Aug 6, 2015	11.97	12.02	11.82	11.86
2970	AMEX	BLOK	Wed, Aug 5, 2015	12.06	12.20	11.81	11.93
2969	AMEX	BLOK	Tue, Aug 4, 2015	12.05	12.12	11.95	12.00
2968	AMEX	BLOK	Mon, Aug 3, 2015	12.15	12.25	11.94	12.00
2967	AMEX	BLOK	Fri, Jul 31, 2015	11.84	12.51	11.84	12.11
2966	AMEX	BLOK	Thu, Jul 30, 2015	11.67	11.99	11.47	11.75
2965	AMEX	BLOK	Wed, Jul 29, 2015	11.36	11.49	11.36	11.47
2964	AMEX	BLOK	Tue, Jul 28, 2015	11.37	11.41	11.23	11.37
2963	AMEX	BLOK	Mon, Jul 27, 2015	11.37	11.44	11.26	11.29
2962	AMEX	BLOK	Fri, Jul 24, 2015	11.57	11.62	11.35	11.46
2961	AMEX	BLOK	Thu, Jul 23, 2015	12.00	12.02	11.60	11.62
2960	AMEX	BLOK	Wed, Jul 22, 2015	11.98	12.01	11.91	11.96
2959	AMEX	BLOK	Tue, Jul 21, 2015	12.08	12.19	11.95	11.99
2958	AMEX	BLOK	Mon, Jul 20, 2015	12.20	12.20	12.05	12.05
2957	AMEX	BLOK	Fri, Jul 17, 2015	12.26	12.33	12.17	12.20
2956	AMEX	BLOK	Thu, Jul 16, 2015	12.46	12.52	12.28	12.29
2955	AMEX	BLOK	Wed, Jul 15, 2015	12.55	12.60	12.36	12.41
2954	AMEX	BLOK	Tue, Jul 14, 2015	12.55	12.59	12.47	12.55
2953	AMEX	BLOK	Mon, Jul 13, 2015	12.46	12.57	12.43	12.53
2952	AMEX	BLOK	Fri, Jul 10, 2015	12.49	12.49	12.33	12.35
2951	AMEX	BLOK	Thu, Jul 9, 2015	12.30	12.40	12.23	12.30
2950	AMEX	BLOK	Wed, Jul 8, 2015	12.37	12.41	12.07	12.13
2949	AMEX	BLOK	Tue, Jul 7, 2015	12.41	12.50	12.18	12.45
2948	AMEX	BLOK	Mon, Jul 6, 2015	12.26	12.46	12.19	12.42
2947	AMEX	BLOK	Thu, Jul 2, 2015	12.45	12.45	12.26	12.38
2946	AMEX	BLOK	Wed, Jul 1, 2015	12.58	12.66	12.33	12.38
2945	AMEX	BLOK	Tue, Jun 30, 2015	12.37	12.52	12.30	12.49
2944	AMEX	BLOK	Mon, Jun 29, 2015	12.48	12.68	12.37	12.37
2943	AMEX	BLOK	Fri, Jun 26, 2015	12.62	12.70	12.46	12.57
2942	AMEX	BLOK	Thu, Jun 25, 2015	12.50	12.58	12.45	12.55
2941	AMEX	BLOK	Wed, Jun 24, 2015	12.76	12.85	12.47	12.47
2940	AMEX	BLOK	Tue, Jun 23, 2015	12.66	12.80	12.62	12.77
2939	AMEX	BLOK	Mon, Jun 22, 2015	12.54	12.75	12.49	12.65
2938	AMEX	BLOK	Fri, Jun 19, 2015	12.71	12.74	12.48	12.50
2937	AMEX	BLOK	Thu, Jun 18, 2015	12.55	12.70	12.55	12.66
2936	AMEX	BLOK	Wed, Jun 17, 2015	12.76	12.76	12.47	12.50
2935	AMEX	BLOK	Tue, Jun 16, 2015	12.65	12.69	12.59	12.62
2934	AMEX	BLOK	Mon, Jun 15, 2015	12.72	12.80	12.59	12.67
2933	AMEX	BLOK	Fri, Jun 12, 2015	12.85	12.95	12.73	12.85
2932	AMEX	BLOK	Thu, Jun 11, 2015	12.85	12.93	12.79	12.88
2931	AMEX	BLOK	Wed, Jun 10, 2015	12.71	12.95	12.64	12.85
2930	AMEX	BLOK	Tue, Jun 9, 2015	12.73	12.73	12.55	12.61
2929	AMEX	BLOK	Mon, Jun 8, 2015	12.70	12.93	12.66	12.73
2928	AMEX	BLOK	Fri, Jun 5, 2015	12.77	12.83	12.58	12.73
2927	AMEX	BLOK	Thu, Jun 4, 2015	12.94	13.08	12.79	12.79
2926	AMEX	BLOK	Wed, Jun 3, 2015	12.32	13.03	12.26	13.02
2925	AMEX	BLOK	Tue, Jun 2, 2015	12.01	12.38	12.01	12.30
2924	AMEX	BLOK	Mon, Jun 1, 2015	12.25	12.25	12.06	12.07
2923	AMEX	BLOK	Fri, May 29, 2015	12.23	12.29	12.08	12.20
2922	AMEX	BLOK	Thu, May 28, 2015	12.36	12.36	12.19	12.27
2921	AMEX	BLOK	Wed, May 27, 2015	12.33	12.37	12.21	12.36
2920	AMEX	BLOK	Tue, May 26, 2015	12.46	12.49	12.29	12.34
2919	AMEX	BLOK	Fri, May 22, 2015	12.57	12.64	12.40	12.52
2918	AMEX	BLOK	Thu, May 21, 2015	12.63	12.72	12.50	12.56
2917	AMEX	BLOK	Wed, May 20, 2015	12.59	12.70	12.44	12.64
2916	AMEX	BLOK	Tue, May 19, 2015	12.60	12.60	12.46	12.55
2915	AMEX	BLOK	Mon, May 18, 2015	12.56	12.65	12.51	12.60
2914	AMEX	BLOK	Fri, May 15, 2015	12.48	12.63	12.41	12.57
2913	AMEX	BLOK	Thu, May 14, 2015	12.40	12.50	12.38	12.45
2912	AMEX	BLOK	Wed, May 13, 2015	12.44	12.48	12.30	12.34
2911	AMEX	BLOK	Tue, May 12, 2015	12.37	12.47	12.24	12.41
2910	AMEX	BLOK	Mon, May 11, 2015	12.43	12.54	12.39	12.45
2909	AMEX	BLOK	Fri, May 8, 2015	12.58	12.66	12.45	12.45
2908	AMEX	BLOK	Thu, May 7, 2015	12.40	12.47	12.30	12.46
2907	AMEX	BLOK	Wed, May 6, 2015	12.42	12.52	12.30	12.38
2906	AMEX	BLOK	Tue, May 5, 2015	12.52	12.60	12.32	12.39
2905	AMEX	BLOK	Mon, May 4, 2015	12.58	12.77	12.53	12.54
2904	AMEX	BLOK	Fri, May 1, 2015	12.39	12.56	12.15	12.55
2903	AMEX	BLOK	Thu, Apr 30, 2015	12.50	12.85	12.21	12.32
2902	AMEX	BLOK	Wed, Apr 29, 2015	12.87	13.04	12.78	12.82
2901	AMEX	BLOK	Tue, Apr 28, 2015	12.87	12.97	12.76	12.91
2900	AMEX	BLOK	Mon, Apr 27, 2015	12.96	13.11	12.81	12.84
2899	AMEX	BLOK	Fri, Apr 24, 2015	12.94	13.02	12.89	12.95
2898	AMEX	BLOK	Thu, Apr 23, 2015	12.99	13.05	12.88	12.88
2897	AMEX	BLOK	Wed, Apr 22, 2015	13.06	13.08	12.92	13.00
2896	AMEX	BLOK	Tue, Apr 21, 2015	13.13	13.26	13.03	13.04
2895	AMEX	BLOK	Mon, Apr 20, 2015	13.02	13.13	12.90	13.10
2894	AMEX	BLOK	Fri, Apr 17, 2015	12.87	12.98	12.80	12.95
2893	AMEX	BLOK	Thu, Apr 16, 2015	13.07	13.11	12.96	12.99
2892	AMEX	BLOK	Wed, Apr 15, 2015	12.98	13.15	12.91	13.07
2891	AMEX	BLOK	Tue, Apr 14, 2015	12.95	13.02	12.75	12.95
2890	AMEX	BLOK	Mon, Apr 13, 2015	12.97	13.02	12.88	12.98
2889	AMEX	BLOK	Fri, Apr 10, 2015	13.00	13.00	12.83	13.00
2888	AMEX	BLOK	Thu, Apr 9, 2015	12.85	12.94	12.75	12.93
2887	AMEX	BLOK	Wed, Apr 8, 2015	12.85	12.88	12.75	12.85
2886	AMEX	BLOK	Tue, Apr 7, 2015	12.99	13.08	12.70	12.77
2885	AMEX	BLOK	Mon, Apr 6, 2015	12.66	12.95	12.59	12.95
2884	AMEX	BLOK	Thu, Apr 2, 2015	12.37	12.70	12.36	12.69
2883	AMEX	BLOK	Wed, Apr 1, 2015	12.20	12.37	12.14	12.35
2882	AMEX	BLOK	Tue, Mar 31, 2015	12.07	12.29	11.97	12.28
2881	AMEX	BLOK	Mon, Mar 30, 2015	12.17	12.21	12.03	12.15
2880	AMEX	BLOK	Fri, Mar 27, 2015	12.15	12.18	11.97	12.09
2879	AMEX	BLOK	Thu, Mar 26, 2015	11.95	12.22	11.87	12.13
2878	AMEX	BLOK	Wed, Mar 25, 2015	12.12	12.16	11.98	12.02
2877	AMEX	BLOK	Tue, Mar 24, 2015	12.11	12.19	12.03	12.12
2876	AMEX	BLOK	Mon, Mar 23, 2015	11.85	12.28	11.81	12.09
2875	AMEX	BLOK	Fri, Mar 20, 2015	11.68	11.80	11.64	11.76
2874	AMEX	BLOK	Thu, Mar 19, 2015	11.70	11.77	11.53	11.60
2873	AMEX	BLOK	Wed, Mar 18, 2015	11.70	11.74	11.49	11.73
2872	AMEX	BLOK	Tue, Mar 17, 2015	11.76	11.89	11.72	11.75
2871	AMEX	BLOK	Mon, Mar 16, 2015	11.78	11.85	11.57	11.80
2870	AMEX	BLOK	Fri, Mar 13, 2015	11.72	11.76	11.56	11.75
2869	AMEX	BLOK	Thu, Mar 12, 2015	11.40	11.74	11.37	11.72
2868	AMEX	BLOK	Wed, Mar 11, 2015	11.30	11.37	11.16	11.34
2867	AMEX	BLOK	Tue, Mar 10, 2015	11.20	11.31	11.04	11.24
2866	AMEX	BLOK	Mon, Mar 9, 2015	11.32	11.42	11.26	11.36
2865	AMEX	BLOK	Fri, Mar 6, 2015	11.51	11.66	11.34	11.36
2864	AMEX	BLOK	Thu, Mar 5, 2015	11.77	11.83	11.67	11.74
2863	AMEX	BLOK	Wed, Mar 4, 2015	11.78	11.81	11.69	11.76
2862	AMEX	BLOK	Tue, Mar 3, 2015	12.05	12.09	11.78	11.81
2861	AMEX	BLOK	Mon, Mar 2, 2015	12.23	12.33	12.11	12.13
2860	AMEX	BLOK	Fri, Feb 27, 2015	11.75	12.41	11.75	12.23
2859	AMEX	BLOK	Thu, Feb 26, 2015	11.58	11.72	11.47	11.51
2858	AMEX	BLOK	Wed, Feb 25, 2015	11.43	11.65	11.42	11.61
2857	AMEX	BLOK	Tue, Feb 24, 2015	11.38	11.58	11.35	11.47
2856	AMEX	BLOK	Mon, Feb 23, 2015	11.58	11.64	11.35	11.44
2855	AMEX	BLOK	Fri, Feb 20, 2015	11.49	11.65	11.36	11.62
2854	AMEX	BLOK	Thu, Feb 19, 2015	11.52	11.64	11.36	11.54
2853	AMEX	BLOK	Wed, Feb 18, 2015	11.42	11.60	11.37	11.53
2852	AMEX	BLOK	Tue, Feb 17, 2015	11.60	11.73	11.44	11.47
2851	AMEX	BLOK	Fri, Feb 13, 2015	11.42	11.71	11.31	11.66
2850	AMEX	BLOK	Thu, Feb 12, 2015	11.31	11.57	11.31	11.44
2849	AMEX	BLOK	Wed, Feb 11, 2015	11.24	11.36	11.20	11.22
2848	AMEX	BLOK	Tue, Feb 10, 2015	11.14	11.32	11.04	11.23
2847	AMEX	BLOK	Mon, Feb 9, 2015	10.98	11.14	10.98	11.00
2846	AMEX	BLOK	Fri, Feb 6, 2015	10.97	11.09	10.89	10.96
2845	AMEX	BLOK	Thu, Feb 5, 2015	11.13	11.25	10.93	10.97
2844	AMEX	BLOK	Wed, Feb 4, 2015	11.40	11.49	11.16	11.19
2843	AMEX	BLOK	Tue, Feb 3, 2015	11.04	11.57	11.04	11.46
2842	AMEX	BLOK	Mon, Feb 2, 2015	11.01	11.15	10.80	10.98
2841	AMEX	BLOK	Fri, Jan 30, 2015	10.75	11.02	10.60	10.99
2840	AMEX	BLOK	Thu, Jan 29, 2015	10.62	10.96	10.51	10.88
2839	AMEX	BLOK	Wed, Jan 28, 2015	10.86	10.88	10.53	10.63
2838	AMEX	BLOK	Tue, Jan 27, 2015	10.84	10.94	10.76	10.80
2837	AMEX	BLOK	Mon, Jan 26, 2015	11.12	11.19	10.95	11.00
2836	AMEX	BLOK	Fri, Jan 23, 2015	11.27	11.40	11.06	11.10
2835	AMEX	BLOK	Thu, Jan 22, 2015	11.15	11.55	11.00	11.32
2834	AMEX	BLOK	Wed, Jan 21, 2015	10.81	11.00	10.63	11.00
2833	AMEX	BLOK	Tue, Jan 20, 2015	10.83	11.02	10.57	10.88
2832	AMEX	BLOK	Fri, Jan 16, 2015	11.08	11.09	10.73	10.84
2831	AMEX	BLOK	Thu, Jan 15, 2015	11.53	11.57	11.08	11.15
2830	AMEX	BLOK	Wed, Jan 14, 2015	11.53	11.68	11.35	11.50
2829	AMEX	BLOK	Tue, Jan 13, 2015	11.90	12.03	11.60	11.71
2828	AMEX	BLOK	Mon, Jan 12, 2015	12.00	12.00	11.72	11.78
2827	AMEX	BLOK	Fri, Jan 9, 2015	12.32	12.37	12.00	12.00
2826	AMEX	BLOK	Thu, Jan 8, 2015	11.88	12.37	11.85	12.29
2825	AMEX	BLOK	Wed, Jan 7, 2015	11.92	12.02	11.65	11.74
2824	AMEX	BLOK	Tue, Jan 6, 2015	12.12	12.17	11.70	11.78
2823	AMEX	BLOK	Mon, Jan 5, 2015	12.51	12.52	12.04	12.12
2822	AMEX	BLOK	Fri, Jan 2, 2015	12.42	12.55	12.15	12.52
2821	AMEX	BLOK	Wed, Dec 31, 2014	12.44	12.54	12.29	12.37
2820	AMEX	BLOK	Tue, Dec 30, 2014	12.50	12.50	12.27	12.38
2819	AMEX	BLOK	Mon, Dec 29, 2014	12.55	12.56	12.23	12.45
2818	AMEX	BLOK	Fri, Dec 26, 2014	12.29	12.29	12.05	12.16
2817	AMEX	BLOK	Wed, Dec 24, 2014	12.29	12.36	12.19	12.20
2816	AMEX	BLOK	Tue, Dec 23, 2014	12.14	12.27	12.02	12.24
2815	AMEX	BLOK	Mon, Dec 22, 2014	12.06	12.15	11.90	12.09
2814	AMEX	BLOK	Fri, Dec 19, 2014	12.01	12.11	11.85	12.07
2813	AMEX	BLOK	Thu, Dec 18, 2014	11.90	12.11	11.76	12.05
2812	AMEX	BLOK	Wed, Dec 17, 2014	11.41	11.82	11.27	11.79
2811	AMEX	BLOK	Tue, Dec 16, 2014	11.54	11.65	11.33	11.33
2810	AMEX	BLOK	Mon, Dec 15, 2014	11.67	11.78	11.44	11.58
2809	AMEX	BLOK	Fri, Dec 12, 2014	11.43	11.76	11.38	11.57
2808	AMEX	BLOK	Thu, Dec 11, 2014	11.65	11.75	11.50	11.52
2807	AMEX	BLOK	Wed, Dec 10, 2014	11.80	11.80	11.52	11.56
2806	AMEX	BLOK	Tue, Dec 9, 2014	11.67	11.99	11.62	11.78
2805	AMEX	BLOK	Mon, Dec 8, 2014	11.69	12.04	11.69	11.83
2804	AMEX	BLOK	Fri, Dec 5, 2014	11.16	11.79	11.15	11.77
2803	AMEX	BLOK	Thu, Dec 4, 2014	11.27	11.42	11.14	11.17
2802	AMEX	BLOK	Wed, Dec 3, 2014	11.48	11.61	11.31	11.32
2801	AMEX	BLOK	Tue, Dec 2, 2014	11.03	11.22	10.97	11.04
2800	AMEX	BLOK	Mon, Dec 1, 2014	11.30	11.30	11.03	11.03
2799	AMEX	BLOK	Fri, Nov 28, 2014	11.30	11.54	11.23	11.32
2798	AMEX	BLOK	Wed, Nov 26, 2014	11.12	11.26	10.99	11.22
2797	AMEX	BLOK	Tue, Nov 25, 2014	10.90	11.14	10.90	11.09
2796	AMEX	BLOK	Mon, Nov 24, 2014	10.92	11.02	10.81	10.85
2795	AMEX	BLOK	Fri, Nov 21, 2014	11.00	11.05	10.88	10.88
2794	AMEX	BLOK	Thu, Nov 20, 2014	10.90	11.04	10.78	10.81
2793	AMEX	BLOK	Wed, Nov 19, 2014	11.59	11.59	10.96	10.98
2792	AMEX	BLOK	Tue, Nov 18, 2014	11.05	11.54	10.99	11.44
2791	AMEX	BLOK	Mon, Nov 17, 2014	11.15	11.21	10.80	10.98
2790	AMEX	BLOK	Fri, Nov 14, 2014	11.30	11.33	10.97	11.15
2789	AMEX	BLOK	Thu, Nov 13, 2014	11.33	11.45	11.31	11.40
2788	AMEX	BLOK	Wed, Nov 12, 2014	11.36	11.44	11.27	11.34
2787	AMEX	BLOK	Tue, Nov 11, 2014	11.22	11.41	11.13	11.40
2786	AMEX	BLOK	Mon, Nov 10, 2014	11.05	11.27	10.95	11.24
2785	AMEX	BLOK	Fri, Nov 7, 2014	11.11	11.16	10.90	11.01
2784	AMEX	BLOK	Thu, Nov 6, 2014	11.13	11.57	10.64	11.08
2783	AMEX	BLOK	Wed, Nov 5, 2014	11.42	11.42	11.03	11.12
2782	AMEX	BLOK	Tue, Nov 4, 2014	11.47	11.48	11.31	11.36
2781	AMEX	BLOK	Mon, Nov 3, 2014	11.48	11.57	11.39	11.49
2780	AMEX	BLOK	Fri, Oct 31, 2014	11.47	11.59	11.38	11.46
2779	AMEX	BLOK	Thu, Oct 30, 2014	11.28	11.43	11.19	11.21
2778	AMEX	BLOK	Wed, Oct 29, 2014	11.60	11.67	11.29	11.35
2777	AMEX	BLOK	Tue, Oct 28, 2014	11.55	11.63	11.45	11.59
2776	AMEX	BLOK	Mon, Oct 27, 2014	11.44	11.59	11.26	11.54
2775	AMEX	BLOK	Fri, Oct 24, 2014	11.48	11.55	11.32	11.54
2774	AMEX	BLOK	Thu, Oct 23, 2014	11.22	11.48	11.16	11.41
2773	AMEX	BLOK	Wed, Oct 22, 2014	11.70	11.74	11.14	11.15
2772	AMEX	BLOK	Tue, Oct 21, 2014	11.15	11.64	11.14	11.64
2771	AMEX	BLOK	Mon, Oct 20, 2014	11.07	11.20	10.98	11.14
2770	AMEX	BLOK	Fri, Oct 17, 2014	11.00	11.15	10.89	11.08
2769	AMEX	BLOK	Thu, Oct 16, 2014	10.54	10.96	10.45	10.91
2768	AMEX	BLOK	Wed, Oct 15, 2014	10.67	10.90	10.57	10.69
2767	AMEX	BLOK	Tue, Oct 14, 2014	10.83	11.13	10.73	10.86
2766	AMEX	BLOK	Mon, Oct 13, 2014	10.62	10.95	10.61	10.67
2765	AMEX	BLOK	Fri, Oct 10, 2014	10.73	10.92	10.48	10.67
2764	AMEX	BLOK	Thu, Oct 9, 2014	11.38	11.47	10.80	10.82
2763	AMEX	BLOK	Wed, Oct 8, 2014	11.23	11.41	11.05	11.39
2762	AMEX	BLOK	Tue, Oct 7, 2014	11.36	11.61	11.24	11.25
2761	AMEX	BLOK	Mon, Oct 6, 2014	11.45	11.54	11.40	11.45
2760	AMEX	BLOK	Fri, Oct 3, 2014	11.71	11.75	11.43	11.44
2759	AMEX	BLOK	Thu, Oct 2, 2014	11.30	11.69	11.10	11.56
2758	AMEX	BLOK	Wed, Oct 1, 2014	11.59	11.65	11.20	11.27
2757	AMEX	BLOK	Tue, Sep 30, 2014	11.85	11.91	11.63	11.66
2756	AMEX	BLOK	Mon, Sep 29, 2014	11.74	12.05	11.71	11.87
2755	AMEX	BLOK	Fri, Sep 26, 2014	11.93	11.97	11.80	11.88
2754	AMEX	BLOK	Thu, Sep 25, 2014	12.09	12.17	11.85	11.86
2753	AMEX	BLOK	Wed, Sep 24, 2014	12.02	12.17	11.83	12.15
2752	AMEX	BLOK	Tue, Sep 23, 2014	12.08	12.18	11.98	12.04
2751	AMEX	BLOK	Mon, Sep 22, 2014	12.43	12.57	11.99	12.08
2750	AMEX	BLOK	Fri, Sep 19, 2014	12.50	12.77	12.40	12.51
2749	AMEX	BLOK	Thu, Sep 18, 2014	12.54	12.69	12.47	12.52
2748	AMEX	BLOK	Wed, Sep 17, 2014	12.56	12.61	12.41	12.47
2747	AMEX	BLOK	Tue, Sep 16, 2014	12.74	12.80	12.53	12.58
2746	AMEX	BLOK	Mon, Sep 15, 2014	12.59	12.82	12.31	12.73
2745	AMEX	BLOK	Fri, Sep 12, 2014	12.64	12.69	12.38	12.56
2744	AMEX	BLOK	Thu, Sep 11, 2014	12.50	12.76	12.47	12.61
2743	AMEX	BLOK	Wed, Sep 10, 2014	12.55	12.61	12.37	12.54
2742	AMEX	BLOK	Tue, Sep 9, 2014	12.71	12.88	12.48	12.52
2741	AMEX	BLOK	Mon, Sep 8, 2014	12.95	12.98	12.66	12.76
2740	AMEX	BLOK	Fri, Sep 5, 2014	12.87	13.02	12.78	12.93
2739	AMEX	BLOK	Thu, Sep 4, 2014	12.92	13.12	12.67	12.94
2738	AMEX	BLOK	Wed, Sep 3, 2014	13.06	13.06	12.85	12.92
2737	AMEX	BLOK	Tue, Sep 2, 2014	12.81	13.01	12.67	12.97
2736	AMEX	BLOK	Fri, Aug 29, 2014	12.56	12.78	12.53	12.78
2735	AMEX	BLOK	Thu, Aug 28, 2014	12.57	12.65	12.44	12.56
2734	AMEX	BLOK	Wed, Aug 27, 2014	12.92	12.99	12.66	12.68
2733	AMEX	BLOK	Tue, Aug 26, 2014	12.87	12.97	12.77	12.93
2732	AMEX	BLOK	Mon, Aug 25, 2014	12.83	12.88	12.76	12.83
2731	AMEX	BLOK	Fri, Aug 22, 2014	12.62	12.88	12.57	12.71
2730	AMEX	BLOK	Thu, Aug 21, 2014	12.66	12.94	12.53	12.67
2729	AMEX	BLOK	Wed, Aug 20, 2014	12.59	12.81	12.47	12.70
2728	AMEX	BLOK	Tue, Aug 19, 2014	12.67	12.85	12.51	12.60
2727	AMEX	BLOK	Mon, Aug 18, 2014	12.54	12.76	12.41	12.66
2726	AMEX	BLOK	Fri, Aug 15, 2014	12.32	12.51	12.17	12.38
2725	AMEX	BLOK	Thu, Aug 14, 2014	12.06	12.29	12.06	12.18
2724	AMEX	BLOK	Wed, Aug 13, 2014	11.86	12.07	11.67	12.00
2723	AMEX	BLOK	Tue, Aug 12, 2014	11.94	12.12	11.79	11.86
2722	AMEX	BLOK	Mon, Aug 11, 2014	12.02	12.14	11.92	12.00
2721	AMEX	BLOK	Fri, Aug 8, 2014	11.80	11.92	11.76	11.92
2720	AMEX	BLOK	Thu, Aug 7, 2014	11.85	12.01	11.76	11.81
2719	AMEX	BLOK	Wed, Aug 6, 2014	11.99	12.12	11.75	11.87
2718	AMEX	BLOK	Tue, Aug 5, 2014	11.96	12.29	11.69	12.10
2717	AMEX	BLOK	Mon, Aug 4, 2014	12.26	12.28	11.78	12.06
2716	AMEX	BLOK	Fri, Aug 1, 2014	12.46	12.53	12.08	12.20
2715	AMEX	BLOK	Thu, Jul 31, 2014	12.51	12.92	12.40	12.40
2714	AMEX	BLOK	Wed, Jul 30, 2014	13.46	13.47	13.17	13.20
2713	AMEX	BLOK	Tue, Jul 29, 2014	13.40	13.49	13.29	13.32
2712	AMEX	BLOK	Mon, Jul 28, 2014	13.36	13.56	13.21	13.34
2711	AMEX	BLOK	Fri, May 20, 2011	11.65	11.93	11.50	11.68
2710	AMEX	BLOK	Thu, May 19, 2011	11.71	11.99	11.60	11.72
2709	AMEX	BLOK	Wed, May 18, 2011	11.33	11.63	11.33	11.60
2708	AMEX	BLOK	Tue, May 17, 2011	11.12	11.43	11.08	11.30
2707	AMEX	BLOK	Mon, May 16, 2011	11.57	11.66	11.14	11.19
2706	AMEX	BLOK	Fri, May 13, 2011	11.94	11.94	11.50	11.69
2705	AMEX	BLOK	Thu, May 12, 2011	11.93	12.06	11.82	11.95
2704	AMEX	BLOK	Wed, May 11, 2011	12.09	12.29	11.85	11.99
2703	AMEX	BLOK	Tue, May 10, 2011	11.94	12.43	11.93	12.11
2702	AMEX	BLOK	Mon, May 9, 2011	11.76	11.97	11.69	11.87
2701	AMEX	BLOK	Fri, May 6, 2011	11.85	11.98	11.65	11.82
2700	AMEX	BLOK	Thu, May 5, 2011	11.64	11.94	11.38	11.65
2699	AMEX	BLOK	Wed, May 4, 2011	11.74	11.94	11.15	11.74
2698	AMEX	BLOK	Tue, May 3, 2011	12.03	12.11	11.50	11.65
2697	AMEX	BLOK	Mon, May 2, 2011	12.30	12.46	11.95	12.06
2696	AMEX	BLOK	Fri, Apr 29, 2011	12.10	12.30	12.05	12.27
2695	AMEX	BLOK	Thu, Apr 28, 2011	12.10	12.15	11.86	12.07
2694	AMEX	BLOK	Wed, Apr 27, 2011	12.29	12.42	11.99	12.10
2693	AMEX	BLOK	Tue, Apr 26, 2011	12.17	12.40	12.06	12.31
2692	AMEX	BLOK	Mon, Apr 25, 2011	12.17	12.41	12.05	12.12
2691	AMEX	BLOK	Thu, Apr 21, 2011	12.10	12.22	11.98	12.20
2690	AMEX	BLOK	Wed, Apr 20, 2011	12.15	12.27	11.99	12.03
2689	AMEX	BLOK	Tue, Apr 19, 2011	11.95	12.11	11.84	11.93
2688	AMEX	BLOK	Mon, Apr 18, 2011	11.71	11.92	11.60	11.91
2687	AMEX	BLOK	Fri, Apr 15, 2011	11.40	11.99	11.28	11.94
2686	AMEX	BLOK	Thu, Apr 14, 2011	11.26	11.45	11.11	11.42
2685	AMEX	BLOK	Wed, Apr 13, 2011	11.58	11.59	11.22	11.33
2684	AMEX	BLOK	Tue, Apr 12, 2011	11.49	11.67	11.47	11.48
2683	AMEX	BLOK	Mon, Apr 11, 2011	11.88	12.04	11.53	11.60
2682	AMEX	BLOK	Fri, Apr 8, 2011	12.11	12.16	11.84	11.90
2681	AMEX	BLOK	Thu, Apr 7, 2011	12.19	12.22	11.96	11.98
2680	AMEX	BLOK	Wed, Apr 6, 2011	12.35	12.46	12.06	12.19
2679	AMEX	BLOK	Tue, Apr 5, 2011	12.28	12.38	12.13	12.25
2678	AMEX	BLOK	Mon, Apr 4, 2011	12.48	12.58	12.28	12.35
2677	AMEX	BLOK	Fri, Apr 1, 2011	12.53	12.56	12.35	12.45
2676	AMEX	BLOK	Thu, Mar 31, 2011	12.63	12.63	12.35	12.37
2675	AMEX	BLOK	Wed, Mar 30, 2011	12.65	12.85	12.61	12.69
2674	AMEX	BLOK	Tue, Mar 29, 2011	12.25	12.58	12.25	12.58
2673	AMEX	BLOK	Mon, Mar 28, 2011	12.47	12.54	12.00	12.26
2672	AMEX	BLOK	Fri, Mar 25, 2011	12.23	12.56	12.19	12.47
2671	AMEX	BLOK	Thu, Mar 24, 2011	12.39	12.46	12.18	12.19
2670	AMEX	BLOK	Wed, Mar 23, 2011	12.48	12.50	11.91	12.30
2669	AMEX	BLOK	Tue, Mar 22, 2011	12.62	12.62	12.51	12.54
2668	AMEX	BLOK	Mon, Mar 21, 2011	12.51	12.63	12.37	12.57
2667	AMEX	BLOK	Fri, Mar 18, 2011	12.05	12.40	11.86	12.31
2666	AMEX	BLOK	Thu, Mar 17, 2011	12.23	12.31	11.81	11.82
2665	AMEX	BLOK	Wed, Mar 16, 2011	12.04	12.14	11.73	11.90
2664	AMEX	BLOK	Tue, Mar 15, 2011	11.60	12.11	11.44	12.06
2663	AMEX	BLOK	Mon, Mar 14, 2011	12.07	12.32	11.90	12.02
2662	AMEX	BLOK	Fri, Mar 11, 2011	11.96	12.38	11.85	12.31
2661	AMEX	BLOK	Thu, Mar 10, 2011	12.13	12.18	11.93	12.01
2660	AMEX	BLOK	Wed, Mar 9, 2011	12.30	12.52	12.18	12.38
2659	AMEX	BLOK	Tue, Mar 8, 2011	12.05	12.46	11.88	12.30
2658	AMEX	BLOK	Mon, Mar 7, 2011	12.14	12.25	11.85	12.01
2657	AMEX	BLOK	Fri, Mar 4, 2011	12.48	12.48	11.90	12.11
2656	AMEX	BLOK	Thu, Mar 3, 2011	12.24	12.64	12.18	12.49
2655	AMEX	BLOK	Wed, Mar 2, 2011	11.97	12.20	11.82	11.97
2654	AMEX	BLOK	Tue, Mar 1, 2011	12.53	12.62	11.78	11.96
2653	AMEX	BLOK	Mon, Feb 28, 2011	12.84	12.98	12.40	12.62
2652	AMEX	BLOK	Fri, Feb 25, 2011	12.48	13.13	12.12	12.74
2651	AMEX	BLOK	Thu, Feb 24, 2011	12.41	12.69	12.19	12.69
2650	AMEX	BLOK	Wed, Feb 23, 2011	12.93	12.93	12.12	12.45
2649	AMEX	BLOK	Tue, Feb 22, 2011	13.50	13.50	12.75	12.91
2648	AMEX	BLOK	Fri, Feb 18, 2011	13.80	13.94	13.64	13.70
2647	AMEX	BLOK	Thu, Feb 17, 2011	14.06	14.06	13.50	13.76
2646	AMEX	BLOK	Wed, Feb 16, 2011	14.02	14.24	13.98	14.06
2645	AMEX	BLOK	Tue, Feb 15, 2011	13.99	14.20	13.86	13.94
2644	AMEX	BLOK	Mon, Feb 14, 2011	13.95	14.08	13.91	13.95
2643	AMEX	BLOK	Fri, Feb 11, 2011	13.69	14.01	13.60	13.97
2642	AMEX	BLOK	Thu, Feb 10, 2011	13.51	14.08	13.45	13.81
2641	AMEX	BLOK	Wed, Feb 9, 2011	13.54	13.68	13.39	13.58
2640	AMEX	BLOK	Tue, Feb 8, 2011	13.08	13.60	13.03	13.60
2639	AMEX	BLOK	Mon, Feb 7, 2011	12.70	13.10	12.64	13.07
2638	AMEX	BLOK	Fri, Feb 4, 2011	12.56	12.70	12.48	12.64
2637	AMEX	BLOK	Thu, Feb 3, 2011	12.70	12.75	12.44	12.52
2636	AMEX	BLOK	Wed, Feb 2, 2011	12.57	12.97	12.53	12.72
2635	AMEX	BLOK	Tue, Feb 1, 2011	12.23	12.64	12.13	12.62
2634	AMEX	BLOK	Mon, Jan 31, 2011	12.19	12.29	11.92	12.16
2633	AMEX	BLOK	Fri, Jan 28, 2011	12.76	12.79	12.09	12.11
2632	AMEX	BLOK	Thu, Jan 27, 2011	12.67	12.90	12.53	12.77
2631	AMEX	BLOK	Wed, Jan 26, 2011	12.71	12.95	12.54	12.71
2630	AMEX	BLOK	Tue, Jan 25, 2011	12.63	12.73	12.47	12.73
2629	AMEX	BLOK	Mon, Jan 24, 2011	12.50	12.74	12.38	12.70
2628	AMEX	BLOK	Fri, Jan 21, 2011	12.50	12.87	12.43	12.49
2627	AMEX	BLOK	Thu, Jan 20, 2011	12.37	12.57	12.21	12.49
2626	AMEX	BLOK	Wed, Jan 19, 2011	12.89	13.02	12.28	12.48
2625	AMEX	BLOK	Tue, Jan 18, 2011	13.20	13.25	12.90	12.92
2624	AMEX	BLOK	Fri, Jan 14, 2011	12.93	13.20	12.80	13.17
2623	AMEX	BLOK	Thu, Jan 13, 2011	13.14	13.29	12.88	12.97
2622	AMEX	BLOK	Wed, Jan 12, 2011	13.21	13.35	13.10	13.14
2621	AMEX	BLOK	Tue, Jan 11, 2011	13.21	13.30	13.08	13.14
2620	AMEX	BLOK	Mon, Jan 10, 2011	13.16	13.34	13.05	13.16
2619	AMEX	BLOK	Fri, Jan 7, 2011	13.32	13.44	12.86	13.21
2618	AMEX	BLOK	Thu, Jan 6, 2011	13.67	13.81	13.21	13.31
2617	AMEX	BLOK	Wed, Jan 5, 2011	13.59	13.89	13.51	13.72
2616	AMEX	BLOK	Tue, Jan 4, 2011	13.33	14.09	13.32	13.67
2615	AMEX	BLOK	Mon, Jan 3, 2011	13.07	13.15	12.92	13.02
2614	AMEX	BLOK	Fri, Dec 31, 2010	12.96	13.10	12.86	12.99
2613	AMEX	BLOK	Thu, Dec 30, 2010	12.97	13.08	12.84	13.00
2612	AMEX	BLOK	Wed, Dec 29, 2010	13.08	13.08	12.88	13.01
2611	AMEX	BLOK	Tue, Dec 28, 2010	12.97	13.05	12.81	13.04
2610	AMEX	BLOK	Mon, Dec 27, 2010	12.97	13.05	12.73	13.01
2609	AMEX	BLOK	Thu, Dec 23, 2010	12.95	13.09	12.89	13.08
2608	AMEX	BLOK	Wed, Dec 22, 2010	12.88	12.96	12.68	12.95
2607	AMEX	BLOK	Tue, Dec 21, 2010	12.53	12.85	12.41	12.84
2606	AMEX	BLOK	Mon, Dec 20, 2010	12.01	12.55	11.99	12.51
2605	AMEX	BLOK	Fri, Dec 17, 2010	11.92	11.99	11.73	11.99
2604	AMEX	BLOK	Thu, Dec 16, 2010	11.83	12.05	11.75	11.89
2603	AMEX	BLOK	Wed, Dec 15, 2010	11.92	12.01	11.75	11.83
2602	AMEX	BLOK	Tue, Dec 14, 2010	12.36	12.42	11.77	11.97
2601	AMEX	BLOK	Mon, Dec 13, 2010	12.45	12.54	12.27	12.28
2600	AMEX	BLOK	Fri, Dec 10, 2010	12.18	12.51	12.04	12.39
2599	AMEX	BLOK	Thu, Dec 9, 2010	11.60	12.20	11.60	12.13
2598	AMEX	BLOK	Wed, Dec 8, 2010	11.60	11.72	11.46	11.47
2597	AMEX	BLOK	Tue, Dec 7, 2010	11.89	12.02	11.52	11.53
2596	AMEX	BLOK	Mon, Dec 6, 2010	11.91	12.04	11.66	11.70
2595	AMEX	BLOK	Fri, Dec 3, 2010	11.45	12.04	11.44	11.90
2594	AMEX	BLOK	Thu, Dec 2, 2010	11.30	11.61	11.18	11.51
2593	AMEX	BLOK	Wed, Dec 1, 2010	11.75	11.80	11.00	11.34
2592	AMEX	BLOK	Tue, Nov 30, 2010	11.56	11.69	11.46	11.57
2591	AMEX	BLOK	Mon, Nov 29, 2010	11.49	11.74	11.34	11.70
2590	AMEX	BLOK	Fri, Nov 26, 2010	11.39	11.70	11.39	11.59
2589	AMEX	BLOK	Wed, Nov 24, 2010	11.36	11.52	11.23	11.50
2588	AMEX	BLOK	Tue, Nov 23, 2010	11.19	11.39	11.06	11.26
2587	AMEX	BLOK	Mon, Nov 22, 2010	11.45	11.54	11.29	11.44
2586	AMEX	BLOK	Fri, Nov 19, 2010	11.41	11.57	11.41	11.52
2585	AMEX	BLOK	Thu, Nov 18, 2010	11.35	11.57	11.29	11.48
2584	AMEX	BLOK	Wed, Nov 17, 2010	10.89	11.28	10.71	11.19
2583	AMEX	BLOK	Tue, Nov 16, 2010	10.90	11.02	10.65	10.89
2582	AMEX	BLOK	Mon, Nov 15, 2010	11.27	11.32	10.91	11.03
2581	AMEX	BLOK	Fri, Nov 12, 2010	11.02	11.32	11.02	11.19
2580	AMEX	BLOK	Thu, Nov 11, 2010	11.00	11.36	11.00	11.21
2579	AMEX	BLOK	Wed, Nov 10, 2010	10.94	11.36	10.80	11.28
2578	AMEX	BLOK	Tue, Nov 9, 2010	11.50	11.70	10.80	10.91
2577	AMEX	BLOK	Mon, Nov 8, 2010	11.45	11.45	10.96	11.33
2576	AMEX	BLOK	Fri, Nov 5, 2010	11.47	11.74	11.41	11.73
2575	AMEX	BLOK	Thu, Nov 4, 2010	11.49	11.65	11.26	11.49
2574	AMEX	BLOK	Wed, Nov 3, 2010	11.37	11.74	11.12	11.32
2573	AMEX	BLOK	Tue, Nov 2, 2010	12.64	12.67	11.00	11.34
2572	AMEX	BLOK	Mon, Nov 1, 2010	12.78	12.86	12.27	12.47
2571	AMEX	BLOK	Fri, Oct 29, 2010	12.34	12.77	12.24	12.66
2570	AMEX	BLOK	Thu, Oct 28, 2010	12.57	12.68	12.22	12.44
2569	AMEX	BLOK	Wed, Oct 27, 2010	12.19	12.49	12.07	12.45
2568	AMEX	BLOK	Tue, Oct 26, 2010	11.54	12.35	11.54	12.30
2567	AMEX	BLOK	Mon, Oct 25, 2010	11.53	11.80	11.52	11.69
2566	AMEX	BLOK	Fri, Oct 22, 2010	11.49	11.58	11.35	11.38
2565	AMEX	BLOK	Thu, Oct 21, 2010	11.46	11.84	11.22	11.46
2564	AMEX	BLOK	Wed, Oct 20, 2010	11.43	11.77	11.30	11.34
2563	AMEX	BLOK	Tue, Oct 19, 2010	11.57	11.83	11.19	11.34
2562	AMEX	BLOK	Mon, Oct 18, 2010	11.66	11.90	11.49	11.85
2561	AMEX	BLOK	Fri, Oct 15, 2010	12.05	12.08	11.40	11.62
2560	AMEX	BLOK	Thu, Oct 14, 2010	12.15	12.30	11.81	11.87
2559	AMEX	BLOK	Wed, Oct 13, 2010	11.97	12.25	11.81	12.14
2558	AMEX	BLOK	Tue, Oct 12, 2010	11.85	11.93	11.59	11.84
2557	AMEX	BLOK	Mon, Oct 11, 2010	11.62	11.93	11.43	11.87
2556	AMEX	BLOK	Fri, Oct 8, 2010	11.11	11.72	11.08	11.65
2555	AMEX	BLOK	Thu, Oct 7, 2010	11.21	11.23	10.90	11.06
2554	AMEX	BLOK	Wed, Oct 6, 2010	10.86	11.17	10.80	11.15
2553	AMEX	BLOK	Tue, Oct 5, 2010	10.85	11.00	10.68	10.91
2552	AMEX	BLOK	Mon, Oct 4, 2010	11.04	11.04	10.56	10.62
2551	AMEX	BLOK	Fri, Oct 1, 2010	11.48	11.49	10.97	11.09
2550	AMEX	BLOK	Thu, Sep 30, 2010	11.39	11.50	11.07	11.15
2549	AMEX	BLOK	Wed, Sep 29, 2010	11.31	11.60	11.09	11.24
2548	AMEX	BLOK	Tue, Sep 28, 2010	11.10	11.44	10.81	11.40
2547	AMEX	BLOK	Mon, Sep 27, 2010	10.70	11.13	10.66	11.09
2546	AMEX	BLOK	Fri, Sep 24, 2010	10.25	10.71	10.08	10.67
2545	AMEX	BLOK	Thu, Sep 23, 2010	9.76	10.22	9.68	10.01
2544	AMEX	BLOK	Wed, Sep 22, 2010	10.28	10.41	9.85	9.89
2543	AMEX	BLOK	Tue, Sep 21, 2010	10.77	10.89	10.31	10.35
2542	AMEX	BLOK	Mon, Sep 20, 2010	10.40	10.81	10.31	10.79
2541	AMEX	BLOK	Fri, Sep 17, 2010	10.61	10.63	10.28	10.38
2540	AMEX	BLOK	Thu, Sep 16, 2010	10.35	10.57	10.24	10.49
2539	AMEX	BLOK	Wed, Sep 15, 2010	10.43	10.46	10.16	10.41
2538	AMEX	BLOK	Tue, Sep 14, 2010	10.58	10.71	10.43	10.46
2537	AMEX	BLOK	Mon, Sep 13, 2010	10.50	10.70	10.41	10.68
2536	AMEX	BLOK	Fri, Sep 10, 2010	10.11	10.31	10.06	10.30
2535	AMEX	BLOK	Thu, Sep 9, 2010	10.19	10.27	9.95	10.09
2534	AMEX	BLOK	Wed, Sep 8, 2010	9.71	9.98	9.64	9.95
2533	AMEX	BLOK	Tue, Sep 7, 2010	9.70	9.76	9.54	9.65
2532	AMEX	BLOK	Fri, Sep 3, 2010	9.79	9.99	9.71	9.76
2531	AMEX	BLOK	Thu, Sep 2, 2010	9.48	9.63	9.41	9.60
2530	AMEX	BLOK	Wed, Sep 1, 2010	8.82	9.52	8.80	9.52
2529	AMEX	BLOK	Tue, Aug 31, 2010	8.65	8.76	8.41	8.64
2528	AMEX	BLOK	Mon, Aug 30, 2010	9.01	9.02	8.67	8.67
2527	AMEX	BLOK	Fri, Aug 27, 2010	8.67	9.06	8.49	9.04
2526	AMEX	BLOK	Thu, Aug 26, 2010	8.74	8.97	8.50	8.54
2525	AMEX	BLOK	Wed, Aug 25, 2010	8.44	8.75	8.35	8.71
2524	AMEX	BLOK	Tue, Aug 24, 2010	8.69	8.70	8.41	8.52
2523	AMEX	BLOK	Mon, Aug 23, 2010	9.41	9.44	8.89	8.90
2522	AMEX	BLOK	Fri, Aug 20, 2010	9.35	9.43	9.04	9.32
2521	AMEX	BLOK	Thu, Aug 19, 2010	10.02	10.05	9.45	9.45
2520	AMEX	BLOK	Wed, Aug 18, 2010	9.84	10.19	9.66	10.03
2519	AMEX	BLOK	Tue, Aug 17, 2010	9.90	10.00	9.70	9.89
2518	AMEX	BLOK	Mon, Aug 16, 2010	9.40	9.84	9.27	9.71
2517	AMEX	BLOK	Fri, Aug 13, 2010	9.57	9.60	9.27	9.50
2516	AMEX	BLOK	Thu, Aug 12, 2010	9.65	9.91	9.61	9.64
2515	AMEX	BLOK	Wed, Aug 11, 2010	10.19	10.20	9.79	9.90
2514	AMEX	BLOK	Tue, Aug 10, 2010	10.82	10.89	10.36	10.49
2513	AMEX	BLOK	Mon, Aug 9, 2010	10.79	11.05	10.66	11.00
2512	AMEX	BLOK	Fri, Aug 6, 2010	10.78	10.92	10.31	10.65
2511	AMEX	BLOK	Thu, Aug 5, 2010	10.75	11.00	10.67	10.98
2510	AMEX	BLOK	Wed, Aug 4, 2010	9.30	10.96	9.12	10.91
2509	AMEX	BLOK	Tue, Aug 3, 2010	9.33	9.48	9.12	9.20
2508	AMEX	BLOK	Mon, Aug 2, 2010	9.31	9.49	9.24	9.40
2507	AMEX	BLOK	Fri, Jul 30, 2010	8.87	9.16	8.76	9.11
2506	AMEX	BLOK	Thu, Jul 29, 2010	8.88	9.12	8.73	9.03
2505	AMEX	BLOK	Wed, Jul 28, 2010	9.12	9.21	8.75	8.81
2504	AMEX	BLOK	Tue, Jul 27, 2010	9.39	9.48	9.14	9.17
2503	AMEX	BLOK	Mon, Jul 26, 2010	8.60	9.30	8.60	9.26
2502	AMEX	BLOK	Fri, Jul 23, 2010	8.23	8.62	8.16	8.61
2501	AMEX	BLOK	Thu, Jul 22, 2010	7.96	8.33	7.90	8.30
2500	AMEX	BLOK	Wed, Jul 21, 2010	8.12	8.23	7.78	7.80
2499	AMEX	BLOK	Tue, Jul 20, 2010	7.70	8.06	7.63	8.04
2498	AMEX	BLOK	Mon, Jul 19, 2010	7.89	8.03	7.68	7.84
2497	AMEX	BLOK	Fri, Jul 16, 2010	8.40	8.42	7.84	7.87
2496	AMEX	BLOK	Thu, Jul 15, 2010	8.46	8.75	8.29	8.50
2495	AMEX	BLOK	Wed, Jul 14, 2010	8.36	8.54	8.27	8.41
2494	AMEX	BLOK	Tue, Jul 13, 2010	7.96	8.53	7.96	8.49
2493	AMEX	BLOK	Mon, Jul 12, 2010	8.05	8.11	7.73	7.82
2492	AMEX	BLOK	Fri, Jul 9, 2010	7.80	8.11	7.70	8.10
2491	AMEX	BLOK	Thu, Jul 8, 2010	7.77	8.17	7.62	7.78
2490	AMEX	BLOK	Wed, Jul 7, 2010	7.17	7.73	7.13	7.72
2489	AMEX	BLOK	Tue, Jul 6, 2010	7.15	7.48	7.05	7.14
2488	AMEX	BLOK	Fri, Jul 2, 2010	7.06	7.11	6.80	7.05
2487	AMEX	BLOK	Thu, Jul 1, 2010	7.38	7.56	6.97	7.05
2486	AMEX	BLOK	Wed, Jun 30, 2010	7.63	7.78	7.35	7.40
2485	AMEX	BLOK	Tue, Jun 29, 2010	8.21	8.21	7.55	7.62
2484	AMEX	BLOK	Mon, Jun 28, 2010	8.64	8.69	8.35	8.36
2483	AMEX	BLOK	Fri, Jun 25, 2010	8.45	8.67	8.18	8.61
2482	AMEX	BLOK	Thu, Jun 24, 2010	8.57	8.69	8.38	8.40
2481	AMEX	BLOK	Wed, Jun 23, 2010	8.54	8.79	8.54	8.68
2480	AMEX	BLOK	Tue, Jun 22, 2010	9.26	9.32	8.56	8.58
2479	AMEX	BLOK	Mon, Jun 21, 2010	9.47	9.59	9.06	9.14
2478	AMEX	BLOK	Fri, Jun 18, 2010	9.25	9.35	9.10	9.27
2477	AMEX	BLOK	Thu, Jun 17, 2010	9.35	9.40	9.03	9.19
2476	AMEX	BLOK	Wed, Jun 16, 2010	9.26	9.39	9.22	9.30
2475	AMEX	BLOK	Tue, Jun 15, 2010	8.83	9.36	8.83	9.34
2474	AMEX	BLOK	Mon, Jun 14, 2010	8.47	8.92	8.47	8.83
2473	AMEX	BLOK	Fri, Jun 11, 2010	8.19	8.44	8.11	8.40
2472	AMEX	BLOK	Thu, Jun 10, 2010	8.21	8.36	8.05	8.36
2471	AMEX	BLOK	Wed, Jun 9, 2010	8.00	8.41	7.69	8.03
2470	AMEX	BLOK	Tue, Jun 8, 2010	8.09	8.27	7.68	7.91
2469	AMEX	BLOK	Mon, Jun 7, 2010	8.38	8.50	8.00	8.10
2468	AMEX	BLOK	Fri, Jun 4, 2010	8.86	9.07	8.31	8.37
2467	AMEX	BLOK	Thu, Jun 3, 2010	9.38	9.38	8.97	9.01
2466	AMEX	BLOK	Wed, Jun 2, 2010	9.93	9.93	9.01	9.22
2465	AMEX	BLOK	Tue, Jun 1, 2010	9.91	10.35	9.75	9.89
2464	AMEX	BLOK	Fri, May 28, 2010	10.28	10.53	9.92	10.09
2463	AMEX	BLOK	Thu, May 27, 2010	10.01	10.21	9.88	10.21
2462	AMEX	BLOK	Wed, May 26, 2010	9.70	10.04	9.62	9.72
2461	AMEX	BLOK	Tue, May 25, 2010	9.16	9.65	9.00	9.60
2460	AMEX	BLOK	Mon, May 24, 2010	9.70	9.87	9.49	9.51
2459	AMEX	BLOK	Fri, May 21, 2010	9.47	10.10	8.84	9.77
2458	AMEX	BLOK	Thu, May 20, 2010	10.52	10.79	10.13	10.13
2457	AMEX	BLOK	Wed, May 19, 2010	11.10	11.45	10.85	10.99
2456	AMEX	BLOK	Tue, May 18, 2010	11.95	12.17	11.18	11.20
2455	AMEX	BLOK	Mon, May 17, 2010	11.99	12.36	11.24	11.74
2454	AMEX	BLOK	Fri, May 14, 2010	12.20	12.27	11.82	11.98
2453	AMEX	BLOK	Thu, May 13, 2010	12.79	12.97	12.28	12.40
2452	AMEX	BLOK	Wed, May 12, 2010	12.60	12.97	12.55	12.87
2451	AMEX	BLOK	Tue, May 11, 2010	12.25	12.92	12.12	12.51
2450	AMEX	BLOK	Mon, May 10, 2010	12.50	13.35	12.30	12.42
2449	AMEX	BLOK	Fri, May 7, 2010	12.25	12.25	11.42	11.73
2448	AMEX	BLOK	Thu, May 6, 2010	12.14	12.93	10.95	12.36
2447	AMEX	BLOK	Wed, May 5, 2010	13.07	13.14	12.51	12.82
2446	AMEX	BLOK	Tue, May 4, 2010	13.80	13.80	13.10	13.31
2445	AMEX	BLOK	Mon, May 3, 2010	13.71	14.12	13.50	14.05
2444	AMEX	BLOK	Fri, Apr 30, 2010	14.10	14.25	13.49	13.65
2443	AMEX	BLOK	Thu, Apr 29, 2010	14.05	14.42	13.97	14.06
2442	AMEX	BLOK	Wed, Apr 28, 2010	14.34	14.43	13.86	13.88
2441	AMEX	BLOK	Tue, Apr 27, 2010	15.00	15.12	14.18	14.24
2440	AMEX	BLOK	Mon, Apr 26, 2010	15.23	15.37	15.09	15.10
2439	AMEX	BLOK	Fri, Apr 23, 2010	15.01	15.33	15.00	15.25
2438	AMEX	BLOK	Thu, Apr 22, 2010	13.93	15.08	13.86	14.95
2437	AMEX	BLOK	Wed, Apr 21, 2010	14.06	14.13	13.86	14.10
2436	AMEX	BLOK	Tue, Apr 20, 2010	13.94	14.31	13.89	14.08
2435	AMEX	BLOK	Mon, Apr 19, 2010	14.09	14.28	13.40	13.80
2434	AMEX	BLOK	Fri, Apr 16, 2010	14.64	14.66	14.20	14.22
2433	AMEX	BLOK	Thu, Apr 15, 2010	14.63	14.84	14.61	14.66
2432	AMEX	BLOK	Wed, Apr 14, 2010	14.79	14.81	14.53	14.70
2431	AMEX	BLOK	Tue, Apr 13, 2010	14.90	15.01	14.63	14.65
2430	AMEX	BLOK	Mon, Apr 12, 2010	15.19	15.25	14.97	14.98
2429	AMEX	BLOK	Fri, Apr 9, 2010	15.35	15.39	14.94	15.08
2428	AMEX	BLOK	Thu, Apr 8, 2010	15.29	15.45	14.95	15.35
2427	AMEX	BLOK	Wed, Apr 7, 2010	15.20	15.54	15.16	15.32
2426	AMEX	BLOK	Tue, Apr 6, 2010	14.98	15.29	14.85	15.19
2425	AMEX	BLOK	Mon, Apr 5, 2010	14.64	15.11	14.59	15.03
2424	AMEX	BLOK	Thu, Apr 1, 2010	14.26	14.56	14.10	14.55
2423	AMEX	BLOK	Wed, Mar 31, 2010	13.83	14.31	13.69	14.18
2422	AMEX	BLOK	Tue, Mar 30, 2010	13.51	14.01	13.49	13.86
2421	AMEX	BLOK	Mon, Mar 29, 2010	13.32	13.77	13.32	13.49
2420	AMEX	BLOK	Fri, Mar 26, 2010	13.27	13.54	13.21	13.31
2419	AMEX	BLOK	Thu, Mar 25, 2010	13.74	13.79	13.13	13.15
2418	AMEX	BLOK	Wed, Mar 24, 2010	13.43	14.02	13.42	13.60
2417	AMEX	BLOK	Tue, Mar 23, 2010	13.35	13.52	13.14	13.48
2416	AMEX	BLOK	Mon, Mar 22, 2010	12.75	13.30	12.64	13.28
2415	AMEX	BLOK	Fri, Mar 19, 2010	12.79	12.94	12.58	12.86
2414	AMEX	BLOK	Thu, Mar 18, 2010	12.72	12.85	12.63	12.71
2413	AMEX	BLOK	Wed, Mar 17, 2010	12.62	12.88	12.57	12.76
2412	AMEX	BLOK	Tue, Mar 16, 2010	12.31	12.67	12.15	12.60
2411	AMEX	BLOK	Mon, Mar 15, 2010	12.30	12.48	11.93	12.23
2410	AMEX	BLOK	Fri, Mar 12, 2010	12.38	12.60	12.20	12.30
2409	AMEX	BLOK	Thu, Mar 11, 2010	11.77	12.36	11.77	12.31
2408	AMEX	BLOK	Wed, Mar 10, 2010	11.48	11.88	11.33	11.84
2407	AMEX	BLOK	Tue, Mar 9, 2010	11.51	11.66	11.40	11.51
2406	AMEX	BLOK	Mon, Mar 8, 2010	11.59	11.80	11.49	11.59
2405	AMEX	BLOK	Fri, Mar 5, 2010	11.41	11.74	11.26	11.60
2404	AMEX	BLOK	Thu, Mar 4, 2010	11.46	11.61	11.35	11.36
2403	AMEX	BLOK	Wed, Mar 3, 2010	11.56	11.60	11.45	11.46
2402	AMEX	BLOK	Tue, Mar 2, 2010	11.60	11.83	11.48	11.50
2401	AMEX	BLOK	Mon, Mar 1, 2010	11.49	11.98	11.40	11.50
2400	AMEX	BLOK	Fri, Feb 26, 2010	11.38	11.67	11.27	11.43
2399	AMEX	BLOK	Thu, Feb 25, 2010	11.14	11.55	11.14	11.50
2398	AMEX	BLOK	Wed, Feb 24, 2010	11.37	11.52	11.02	11.34
2397	AMEX	BLOK	Tue, Feb 23, 2010	11.75	11.78	11.33	11.41
2396	AMEX	BLOK	Mon, Feb 22, 2010	11.81	12.11	11.51	11.80
2395	AMEX	BLOK	Fri, Feb 19, 2010	11.69	11.87	11.69	11.72
2394	AMEX	BLOK	Thu, Feb 18, 2010	11.65	11.79	11.58	11.70
2393	AMEX	BLOK	Wed, Feb 17, 2010	11.57	11.72	11.38	11.64
2392	AMEX	BLOK	Tue, Feb 16, 2010	11.36	11.58	11.12	11.55
2391	AMEX	BLOK	Fri, Feb 12, 2010	11.13	11.31	10.97	11.28
2390	AMEX	BLOK	Thu, Feb 11, 2010	10.89	11.30	10.80	11.27
2389	AMEX	BLOK	Wed, Feb 10, 2010	10.49	10.99	10.49	10.91
2388	AMEX	BLOK	Tue, Feb 9, 2010	10.47	10.65	10.31	10.58
2387	AMEX	BLOK	Mon, Feb 8, 2010	9.99	10.55	9.87	10.26
2386	AMEX	BLOK	Fri, Feb 5, 2010	10.00	10.00	9.82	9.99
2385	AMEX	BLOK	Thu, Feb 4, 2010	9.85	10.01	9.85	9.95
2384	AMEX	BLOK	Wed, Feb 3, 2010	10.07	10.12	9.82	9.93
2383	AMEX	BLOK	Tue, Feb 2, 2010	10.02	10.13	9.90	10.10
2382	AMEX	BLOK	Mon, Feb 1, 2010	9.83	10.04	9.82	9.93
2381	AMEX	BLOK	Fri, Jan 29, 2010	10.14	10.20	9.71	9.76
2380	AMEX	BLOK	Thu, Jan 28, 2010	10.23	10.29	9.73	10.06
2379	AMEX	BLOK	Wed, Jan 27, 2010	10.56	10.56	9.99	10.33
2378	AMEX	BLOK	Tue, Jan 26, 2010	10.72	10.88	10.55	10.60
2377	AMEX	BLOK	Mon, Jan 25, 2010	11.18	11.25	10.61	10.81
2376	AMEX	BLOK	Fri, Jan 22, 2010	11.78	11.83	10.96	11.01
2375	AMEX	BLOK	Thu, Jan 21, 2010	11.48	12.11	11.47	11.72
2374	AMEX	BLOK	Wed, Jan 20, 2010	11.37	11.66	11.24	11.59
2373	AMEX	BLOK	Tue, Jan 19, 2010	11.77	11.77	11.38	11.55
2372	AMEX	BLOK	Fri, Jan 15, 2010	10.95	11.38	10.91	11.32
2371	AMEX	BLOK	Thu, Jan 14, 2010	10.78	10.99	10.65	10.93
2370	AMEX	BLOK	Wed, Jan 13, 2010	10.50	11.04	10.36	10.80
2369	AMEX	BLOK	Tue, Jan 12, 2010	10.27	10.52	9.97	10.05
2368	AMEX	BLOK	Mon, Jan 11, 2010	11.00	11.24	10.92	10.98
2367	AMEX	BLOK	Fri, Jan 8, 2010	10.55	10.98	10.54	10.98
2366	AMEX	BLOK	Thu, Jan 7, 2010	10.29	10.63	10.15	10.57
2365	AMEX	BLOK	Wed, Jan 6, 2010	10.30	10.55	10.28	10.33
2364	AMEX	BLOK	Tue, Jan 5, 2010	10.50	10.53	10.21	10.29
2363	AMEX	BLOK	Mon, Jan 4, 2010	10.36	10.50	10.22	10.49
2362	AMEX	BLOK	Thu, Dec 31, 2009	10.10	10.19	10.04	10.14
2361	AMEX	BLOK	Wed, Dec 30, 2009	9.93	10.20	9.91	10.10
2360	AMEX	BLOK	Tue, Dec 29, 2009	9.88	10.07	9.82	10.04
2359	AMEX	BLOK	Mon, Dec 28, 2009	10.25	10.28	9.74	9.80
2358	AMEX	BLOK	Thu, Dec 24, 2009	10.55	10.55	10.13	10.17
2357	AMEX	BLOK	Wed, Dec 23, 2009	10.60	10.64	10.29	10.46
2356	AMEX	BLOK	Tue, Dec 22, 2009	10.55	10.58	10.37	10.55
2355	AMEX	BLOK	Mon, Dec 21, 2009	10.26	10.51	10.22	10.50
2354	AMEX	BLOK	Fri, Dec 18, 2009	10.01	10.17	9.96	10.16
2353	AMEX	BLOK	Thu, Dec 17, 2009	10.00	10.21	9.90	9.99
2352	AMEX	BLOK	Wed, Dec 16, 2009	9.96	10.22	9.79	10.16
2351	AMEX	BLOK	Tue, Dec 15, 2009	9.54	9.95	9.50	9.87
2350	AMEX	BLOK	Mon, Dec 14, 2009	9.31	9.67	9.20	9.67
2349	AMEX	BLOK	Fri, Dec 11, 2009	9.05	9.29	9.03	9.24
2348	AMEX	BLOK	Thu, Dec 10, 2009	9.05	9.14	8.86	9.00
2347	AMEX	BLOK	Wed, Dec 9, 2009	9.13	9.16	8.86	8.96
2346	AMEX	BLOK	Tue, Dec 8, 2009	9.29	9.30	9.03	9.15
2345	AMEX	BLOK	Mon, Dec 7, 2009	9.45	9.50	9.35	9.39
2344	AMEX	BLOK	Fri, Dec 4, 2009	9.21	9.48	9.10	9.48
2343	AMEX	BLOK	Thu, Dec 3, 2009	9.32	9.34	8.91	8.91
2342	AMEX	BLOK	Wed, Dec 2, 2009	8.87	9.31	8.84	9.27
2341	AMEX	BLOK	Tue, Dec 1, 2009	8.47	8.93	8.47	8.90
2340	AMEX	BLOK	Mon, Nov 30, 2009	8.25	8.41	8.12	8.36
2339	AMEX	BLOK	Fri, Nov 27, 2009	8.37	8.60	8.17	8.28
2338	AMEX	BLOK	Wed, Nov 25, 2009	8.61	8.77	8.51	8.62
2337	AMEX	BLOK	Tue, Nov 24, 2009	8.99	8.99	8.56	8.58
2336	AMEX	BLOK	Mon, Nov 23, 2009	8.92	9.08	8.89	9.01
2335	AMEX	BLOK	Fri, Nov 20, 2009	8.74	8.75	8.51	8.68
2334	AMEX	BLOK	Thu, Nov 19, 2009	8.95	8.97	8.65	8.87
2333	AMEX	BLOK	Wed, Nov 18, 2009	9.01	9.10	8.88	9.06
2332	AMEX	BLOK	Tue, Nov 17, 2009	9.14	9.14	8.82	9.03
2331	AMEX	BLOK	Mon, Nov 16, 2009	8.72	9.09	8.69	9.09
2330	AMEX	BLOK	Fri, Nov 13, 2009	8.37	8.67	8.30	8.56
2329	AMEX	BLOK	Thu, Nov 12, 2009	8.49	8.79	8.34	8.35
2328	AMEX	BLOK	Wed, Nov 11, 2009	8.81	8.84	8.32	8.53
2327	AMEX	BLOK	Tue, Nov 10, 2009	8.77	8.91	8.40	8.63
2326	AMEX	BLOK	Mon, Nov 9, 2009	8.78	9.10	8.75	8.88
2325	AMEX	BLOK	Fri, Nov 6, 2009	8.49	8.81	8.44	8.61
2324	AMEX	BLOK	Thu, Nov 5, 2009	9.05	9.15	8.32	8.68
2323	AMEX	BLOK	Wed, Nov 4, 2009	8.77	9.16	8.75	8.90
2322	AMEX	BLOK	Tue, Nov 3, 2009	8.18	8.83	8.11	8.77
2321	AMEX	BLOK	Mon, Nov 2, 2009	8.73	8.97	8.15	8.32
2320	AMEX	BLOK	Fri, Oct 30, 2009	8.94	8.98	8.30	8.60
2319	AMEX	BLOK	Thu, Oct 29, 2009	8.03	9.14	7.89	9.01
2318	AMEX	BLOK	Wed, Oct 28, 2009	8.38	8.59	7.63	7.68
2317	AMEX	BLOK	Tue, Oct 27, 2009	9.51	9.64	8.29	8.36
2316	AMEX	BLOK	Mon, Oct 26, 2009	9.93	10.29	9.51	9.51
2315	AMEX	BLOK	Fri, Oct 23, 2009	10.37	10.52	9.91	9.94
2314	AMEX	BLOK	Thu, Oct 22, 2009	10.11	10.42	9.72	10.29
2313	AMEX	BLOK	Wed, Oct 21, 2009	10.40	10.65	9.96	10.01
2312	AMEX	BLOK	Tue, Oct 20, 2009	10.86	10.92	10.43	10.45
2311	AMEX	BLOK	Mon, Oct 19, 2009	11.07	11.08	10.75	10.87
2310	AMEX	BLOK	Fri, Oct 16, 2009	11.18	11.29	10.73	10.96
2309	AMEX	BLOK	Thu, Oct 15, 2009	11.03	11.36	10.91	11.29
2308	AMEX	BLOK	Wed, Oct 14, 2009	11.21	11.29	10.99	11.12
2307	AMEX	BLOK	Tue, Oct 13, 2009	10.82	11.07	10.61	10.98
2306	AMEX	BLOK	Mon, Oct 12, 2009	11.16	11.29	10.67	10.85
2305	AMEX	BLOK	Fri, Oct 9, 2009	10.66	11.06	10.66	11.06
2304	AMEX	BLOK	Thu, Oct 8, 2009	10.62	11.13	10.50	10.70
2303	AMEX	BLOK	Wed, Oct 7, 2009	10.44	10.81	10.44	10.53
2302	AMEX	BLOK	Tue, Oct 6, 2009	10.57	10.94	10.40	10.53
2301	AMEX	BLOK	Mon, Oct 5, 2009	10.17	10.61	10.07	10.44
2300	AMEX	BLOK	Fri, Oct 2, 2009	10.50	10.51	9.87	10.15
2299	AMEX	BLOK	Thu, Oct 1, 2009	11.33	11.43	10.58	10.62
2298	AMEX	BLOK	Wed, Sep 30, 2009	11.75	11.75	11.03	11.51
2297	AMEX	BLOK	Tue, Sep 29, 2009	11.76	12.30	11.67	11.73
2296	AMEX	BLOK	Mon, Sep 28, 2009	11.38	11.85	11.32	11.78
2295	AMEX	BLOK	Fri, Sep 25, 2009	11.08	11.39	10.82	11.26
2294	AMEX	BLOK	Thu, Sep 24, 2009	12.34	12.34	11.19	11.25
2293	AMEX	BLOK	Wed, Sep 23, 2009	12.70	12.94	12.22	12.23
2292	AMEX	BLOK	Tue, Sep 22, 2009	12.18	12.98	12.15	12.63
2291	AMEX	BLOK	Mon, Sep 21, 2009	12.24	12.39	11.84	11.99
2290	AMEX	BLOK	Fri, Sep 18, 2009	11.71	12.50	11.43	12.44
2289	AMEX	BLOK	Thu, Sep 17, 2009	10.37	11.81	10.37	11.67
2288	AMEX	BLOK	Wed, Sep 16, 2009	10.29	10.73	10.13	10.34
2287	AMEX	BLOK	Tue, Sep 15, 2009	10.60	10.75	10.13	10.19
2286	AMEX	BLOK	Mon, Sep 14, 2009	10.84	10.95	10.43	10.50
2285	AMEX	BLOK	Fri, Sep 11, 2009	10.43	10.99	10.43	10.92
2284	AMEX	BLOK	Thu, Sep 10, 2009	10.44	10.55	10.23	10.45
2283	AMEX	BLOK	Wed, Sep 9, 2009	10.23	10.61	10.07	10.49
2282	AMEX	BLOK	Tue, Sep 8, 2009	10.20	10.45	10.07	10.21
2281	AMEX	BLOK	Fri, Sep 4, 2009	9.69	10.10	9.47	10.05
2280	AMEX	BLOK	Thu, Sep 3, 2009	9.55	9.72	9.38	9.69
2279	AMEX	BLOK	Wed, Sep 2, 2009	9.43	9.62	9.28	9.44
2278	AMEX	BLOK	Tue, Sep 1, 2009	9.90	10.19	9.40	9.45
2277	AMEX	BLOK	Mon, Aug 31, 2009	10.09	10.25	9.78	9.96
2276	AMEX	BLOK	Fri, Aug 28, 2009	10.68	10.80	10.15	10.17
2275	AMEX	BLOK	Thu, Aug 27, 2009	10.70	10.70	10.30	10.50
2274	AMEX	BLOK	Wed, Aug 26, 2009	11.00	11.01	10.61	10.70
2273	AMEX	BLOK	Tue, Aug 25, 2009	11.06	11.30	10.93	10.98
2272	AMEX	BLOK	Mon, Aug 24, 2009	10.76	11.21	10.72	10.95
2271	AMEX	BLOK	Fri, Aug 21, 2009	10.39	10.75	10.21	10.70
2270	AMEX	BLOK	Thu, Aug 20, 2009	10.10	10.29	9.93	10.27
2269	AMEX	BLOK	Wed, Aug 19, 2009	10.09	10.25	9.90	10.07
2268	AMEX	BLOK	Tue, Aug 18, 2009	10.05	10.50	9.84	10.24
2267	AMEX	BLOK	Mon, Aug 17, 2009	10.06	10.18	9.76	9.93
2266	AMEX	BLOK	Fri, Aug 14, 2009	10.82	10.82	10.26	10.46
2265	AMEX	BLOK	Thu, Aug 13, 2009	10.94	11.15	10.60	10.79
2264	AMEX	BLOK	Wed, Aug 12, 2009	10.42	11.25	10.35	10.93
2263	AMEX	BLOK	Tue, Aug 11, 2009	10.22	10.52	9.94	10.38
2262	AMEX	BLOK	Mon, Aug 10, 2009	9.88	10.43	9.88	10.27
2261	AMEX	BLOK	Fri, Aug 7, 2009	9.45	10.08	9.12	9.93
2260	AMEX	BLOK	Thu, Aug 6, 2009	9.65	9.86	8.88	9.24
2259	AMEX	BLOK	Wed, Aug 5, 2009	9.32	9.90	9.32	9.85
2258	AMEX	BLOK	Tue, Aug 4, 2009	9.19	9.50	9.09	9.33
2257	AMEX	BLOK	Mon, Aug 3, 2009	9.00	9.40	8.83	9.25
2256	AMEX	BLOK	Fri, Jul 31, 2009	8.88	9.06	8.69	8.85
2255	AMEX	BLOK	Thu, Jul 30, 2009	9.18	9.20	8.90	8.96
2254	AMEX	BLOK	Wed, Jul 29, 2009	9.15	9.15	8.93	8.99
2253	AMEX	BLOK	Tue, Jul 28, 2009	8.92	9.30	8.76	9.29
2252	AMEX	BLOK	Mon, Jul 27, 2009	8.51	9.10	8.43	9.10
2251	AMEX	BLOK	Fri, Jul 24, 2009	8.17	8.57	8.17	8.52
2250	AMEX	BLOK	Thu, Jul 23, 2009	7.85	8.42	7.71	8.31
2249	AMEX	BLOK	Wed, Jul 22, 2009	7.63	7.91	7.54	7.86
2248	AMEX	BLOK	Tue, Jul 21, 2009	8.00	8.00	7.54	7.71
2247	AMEX	BLOK	Mon, Jul 20, 2009	7.76	8.07	7.64	7.86
2246	AMEX	BLOK	Fri, Jul 17, 2009	7.93	7.99	7.57	7.66
2245	AMEX	BLOK	Thu, Jul 16, 2009	7.55	8.03	7.55	7.96
2244	AMEX	BLOK	Wed, Jul 15, 2009	7.15	7.67	7.08	7.62
2243	AMEX	BLOK	Tue, Jul 14, 2009	7.04	7.19	6.91	6.99
2242	AMEX	BLOK	Mon, Jul 13, 2009	7.00	7.05	6.70	7.03
2241	AMEX	BLOK	Fri, Jul 10, 2009	6.94	7.00	6.75	6.95
2240	AMEX	BLOK	Thu, Jul 9, 2009	6.94	7.06	6.67	6.99
2239	AMEX	BLOK	Wed, Jul 8, 2009	7.38	7.41	6.76	6.83
2238	AMEX	BLOK	Tue, Jul 7, 2009	7.49	7.58	7.22	7.32
2237	AMEX	BLOK	Mon, Jul 6, 2009	8.12	8.25	7.22	7.42
2236	AMEX	BLOK	Thu, Jul 2, 2009	8.26	8.73	8.04	8.04
2235	AMEX	BLOK	Wed, Jul 1, 2009	8.61	8.65	8.21	8.35
2234	AMEX	BLOK	Tue, Jun 30, 2009	8.54	8.73	8.18	8.49
2233	AMEX	BLOK	Mon, Jun 29, 2009	8.70	8.70	8.09	8.48
2232	AMEX	BLOK	Fri, Jun 26, 2009	8.21	9.00	8.07	8.71
2231	AMEX	BLOK	Thu, Jun 25, 2009	7.62	8.40	7.53	8.33
2230	AMEX	BLOK	Wed, Jun 24, 2009	7.39	7.99	7.36	7.71
2229	AMEX	BLOK	Tue, Jun 23, 2009	7.17	7.49	7.12	7.45
2228	AMEX	BLOK	Mon, Jun 22, 2009	7.34	7.45	7.15	7.16
2227	AMEX	BLOK	Fri, Jun 19, 2009	7.61	7.82	7.44	7.60
2226	AMEX	BLOK	Thu, Jun 18, 2009	7.58	7.69	7.20	7.44
2225	AMEX	BLOK	Wed, Jun 17, 2009	7.49	7.60	7.21	7.46
2224	AMEX	BLOK	Tue, Jun 16, 2009	8.02	8.17	7.50	7.61
2223	AMEX	BLOK	Mon, Jun 15, 2009	8.35	8.52	7.86	7.95
2222	AMEX	BLOK	Fri, Jun 12, 2009	8.34	8.53	7.99	8.47
2221	AMEX	BLOK	Thu, Jun 11, 2009	8.88	9.00	8.49	8.49
2220	AMEX	BLOK	Wed, Jun 10, 2009	8.98	9.05	8.45	9.03
2219	AMEX	BLOK	Tue, Jun 9, 2009	8.25	8.96	8.21	8.84
2218	AMEX	BLOK	Mon, Jun 8, 2009	8.29	8.49	7.91	8.38
2217	AMEX	BLOK	Fri, Jun 5, 2009	8.07	8.32	7.87	8.28
2216	AMEX	BLOK	Thu, Jun 4, 2009	8.08	8.08	7.54	7.98
2215	AMEX	BLOK	Wed, Jun 3, 2009	8.15	8.37	7.81	7.93
2214	AMEX	BLOK	Tue, Jun 2, 2009	8.15	8.49	8.03	8.37
2213	AMEX	BLOK	Mon, Jun 1, 2009	7.34	8.25	7.34	8.19
2212	AMEX	BLOK	Fri, May 29, 2009	7.43	7.55	7.02	7.12
2211	AMEX	BLOK	Thu, May 28, 2009	7.30	7.50	7.11	7.29
2210	AMEX	BLOK	Wed, May 27, 2009	7.15	7.60	6.86	7.27
2209	AMEX	BLOK	Tue, May 26, 2009	6.61	7.09	6.54	7.08
2208	AMEX	BLOK	Fri, May 22, 2009	6.86	7.10	6.59	6.79
2207	AMEX	BLOK	Thu, May 21, 2009	6.98	7.28	6.70	6.81
2206	AMEX	BLOK	Wed, May 20, 2009	6.64	7.30	6.41	7.16
2205	AMEX	BLOK	Tue, May 19, 2009	6.53	6.65	6.25	6.51
2204	AMEX	BLOK	Mon, May 18, 2009	6.26	6.60	6.07	6.43
2203	AMEX	BLOK	Fri, May 15, 2009	6.37	6.64	6.00	6.21
2202	AMEX	BLOK	Thu, May 14, 2009	5.94	6.49	5.74	6.22
2201	AMEX	BLOK	Wed, May 13, 2009	6.49	6.66	5.83	6.04
2200	AMEX	BLOK	Tue, May 12, 2009	7.11	7.29	6.50	6.70
2199	AMEX	BLOK	Mon, May 11, 2009	6.93	7.48	6.81	7.18
2198	AMEX	BLOK	Fri, May 8, 2009	7.10	7.21	6.63	7.15
2197	AMEX	BLOK	Thu, May 7, 2009	7.58	7.64	6.67	6.98
2196	AMEX	BLOK	Wed, May 6, 2009	7.87	8.10	7.27	7.85
2195	AMEX	BLOK	Tue, May 5, 2009	7.74	8.21	7.61	7.97
2194	AMEX	BLOK	Mon, May 4, 2009	6.94	7.85	6.84	7.76
2193	AMEX	BLOK	Fri, May 1, 2009	6.45	6.99	6.43	6.84
2192	AMEX	BLOK	Thu, Apr 30, 2009	6.38	6.80	6.27	6.47
2191	AMEX	BLOK	Wed, Apr 29, 2009	6.28	6.50	6.12	6.20
2190	AMEX	BLOK	Tue, Apr 28, 2009	6.29	6.50	5.65	6.01
2189	AMEX	BLOK	Mon, Apr 27, 2009	7.64	7.77	6.03	6.05
2188	AMEX	BLOK	Fri, Apr 24, 2009	8.60	8.90	8.55	8.87
2187	AMEX	BLOK	Thu, Apr 23, 2009	8.00	8.69	7.92	8.59
2186	AMEX	BLOK	Wed, Apr 22, 2009	7.20	8.03	7.06	7.90
2185	AMEX	BLOK	Tue, Apr 21, 2009	7.14	7.44	6.99	7.11
2184	AMEX	BLOK	Mon, Apr 20, 2009	7.68	7.68	7.00	7.28
2183	AMEX	BLOK	Fri, Apr 17, 2009	6.90	7.98	6.90	7.85
2182	AMEX	BLOK	Thu, Apr 16, 2009	6.29	7.00	6.07	6.92
2181	AMEX	BLOK	Wed, Apr 15, 2009	5.40	6.25	5.39	6.12
2180	AMEX	BLOK	Tue, Apr 14, 2009	5.40	5.65	5.00	5.52
2179	AMEX	BLOK	Mon, Apr 13, 2009	5.52	5.54	5.23	5.39
2178	AMEX	BLOK	Thu, Apr 9, 2009	5.46	5.71	5.32	5.63
2177	AMEX	BLOK	Wed, Apr 8, 2009	4.86	5.22	4.77	5.22
2176	AMEX	BLOK	Tue, Apr 7, 2009	4.71	5.10	4.70	4.89
2175	AMEX	BLOK	Mon, Apr 6, 2009	5.23	5.41	4.77	4.85
2174	AMEX	BLOK	Fri, Apr 3, 2009	4.71	5.38	4.62	5.30
2173	AMEX	BLOK	Thu, Apr 2, 2009	4.63	4.90	4.48	4.72
2172	AMEX	BLOK	Wed, Apr 1, 2009	4.10	4.45	4.01	4.45
2171	AMEX	BLOK	Tue, Mar 31, 2009	4.04	4.40	4.00	4.10
2170	AMEX	BLOK	Mon, Mar 30, 2009	4.35	4.39	3.98	4.00
2169	AMEX	BLOK	Fri, Mar 27, 2009	4.65	4.78	4.23	4.58
2168	AMEX	BLOK	Thu, Mar 26, 2009	4.69	4.88	4.55	4.87
2167	AMEX	BLOK	Wed, Mar 25, 2009	5.00	5.23	4.42	4.72
2166	AMEX	BLOK	Tue, Mar 24, 2009	4.77	5.00	4.62	4.88
2165	AMEX	BLOK	Mon, Mar 23, 2009	4.57	5.00	4.37	4.72
2164	AMEX	BLOK	Fri, Mar 20, 2009	4.85	4.86	4.37	4.56
2163	AMEX	BLOK	Thu, Mar 19, 2009	5.37	5.37	4.85	4.85
2162	AMEX	BLOK	Wed, Mar 18, 2009	4.81	5.36	4.71	5.25
2161	AMEX	BLOK	Tue, Mar 17, 2009	4.72	5.01	4.66	4.88
2160	AMEX	BLOK	Mon, Mar 16, 2009	4.69	5.10	4.24	4.63
2159	AMEX	BLOK	Fri, Mar 13, 2009	4.35	4.53	4.19	4.40
2158	AMEX	BLOK	Thu, Mar 12, 2009	4.18	4.43	4.00	4.26
2157	AMEX	BLOK	Wed, Mar 11, 2009	3.98	4.58	3.98	4.15
2156	AMEX	BLOK	Tue, Mar 10, 2009	3.06	4.05	3.01	3.90
2155	AMEX	BLOK	Mon, Mar 9, 2009	2.88	3.08	2.82	3.01
2154	AMEX	BLOK	Fri, Mar 6, 2009	3.24	3.29	2.64	2.83
2153	AMEX	BLOK	Thu, Mar 5, 2009	3.17	3.33	3.04	3.20
2152	AMEX	BLOK	Wed, Mar 4, 2009	3.20	3.38	2.86	3.38
2151	AMEX	BLOK	Tue, Mar 3, 2009	3.36	3.38	3.10	3.15
2150	AMEX	BLOK	Mon, Mar 2, 2009	3.76	3.77	3.20	3.30
2149	AMEX	BLOK	Fri, Feb 27, 2009	3.75	4.25	3.60	3.96
2148	AMEX	BLOK	Thu, Feb 26, 2009	4.19	4.58	3.86	3.86
2147	AMEX	BLOK	Wed, Feb 25, 2009	4.13	4.61	3.79	4.00
2146	AMEX	BLOK	Tue, Feb 24, 2009	3.72	4.24	3.65	4.19
2145	AMEX	BLOK	Mon, Feb 23, 2009	3.91	3.96	3.35	3.64
2144	AMEX	BLOK	Fri, Feb 20, 2009	3.87	4.04	3.77	3.82
2143	AMEX	BLOK	Thu, Feb 19, 2009	4.52	4.61	3.77	4.06
2142	AMEX	BLOK	Wed, Feb 18, 2009	4.85	4.85	4.21	4.39
2141	AMEX	BLOK	Tue, Feb 17, 2009	4.78	4.93	4.62	4.75
2140	AMEX	BLOK	Fri, Feb 13, 2009	5.20	5.22	4.94	5.04
2139	AMEX	BLOK	Thu, Feb 12, 2009	5.72	5.72	5.16	5.19
2138	AMEX	BLOK	Wed, Feb 11, 2009	5.75	5.89	5.55	5.70
2137	AMEX	BLOK	Tue, Feb 10, 2009	6.02	6.22	5.67	5.72
2136	AMEX	BLOK	Mon, Feb 9, 2009	6.33	6.46	6.08	6.20
2135	AMEX	BLOK	Fri, Feb 6, 2009	6.19	6.41	5.99	6.27
2134	AMEX	BLOK	Thu, Feb 5, 2009	6.12	6.36	5.89	6.10
2133	AMEX	BLOK	Wed, Feb 4, 2009	6.28	6.40	6.09	6.15
2132	AMEX	BLOK	Tue, Feb 3, 2009	6.16	6.36	5.97	6.23
2131	AMEX	BLOK	Mon, Feb 2, 2009	6.14	6.45	5.88	6.17
2130	AMEX	BLOK	Fri, Jan 30, 2009	6.56	6.60	6.21	6.32
2129	AMEX	BLOK	Thu, Jan 29, 2009	6.76	6.81	6.45	6.50
2128	AMEX	BLOK	Wed, Jan 28, 2009	7.15	7.54	6.90	6.95
2127	AMEX	BLOK	Tue, Jan 27, 2009	6.74	7.08	6.70	6.95
2126	AMEX	BLOK	Mon, Jan 26, 2009	6.66	6.99	6.49	6.80
2125	AMEX	BLOK	Fri, Jan 23, 2009	6.42	6.73	6.32	6.61
2124	AMEX	BLOK	Thu, Jan 22, 2009	6.71	7.00	6.53	6.72
2123	AMEX	BLOK	Wed, Jan 21, 2009	6.73	6.89	6.37	6.84
2122	AMEX	BLOK	Tue, Jan 20, 2009	7.18	7.26	6.31	6.50
2121	AMEX	BLOK	Fri, Jan 16, 2009	7.26	7.37	6.86	7.16
2120	AMEX	BLOK	Thu, Jan 15, 2009	6.92	7.49	6.42	7.06
2119	AMEX	BLOK	Wed, Jan 14, 2009	7.96	7.96	6.89	7.04
2118	AMEX	BLOK	Tue, Jan 13, 2009	7.98	8.30	7.45	7.96
2117	AMEX	BLOK	Mon, Jan 12, 2009	8.58	8.61	7.89	8.18
2116	AMEX	BLOK	Fri, Jan 9, 2009	9.31	9.45	8.45	8.73
2115	AMEX	BLOK	Thu, Jan 8, 2009	9.00	9.24	8.60	9.23
2114	AMEX	BLOK	Wed, Jan 7, 2009	9.05	9.13	8.87	9.03
2113	AMEX	BLOK	Tue, Jan 6, 2009	8.73	9.36	8.39	9.34
2112	AMEX	BLOK	Mon, Jan 5, 2009	8.35	8.61	8.08	8.57
2111	AMEX	BLOK	Fri, Jan 2, 2009	7.52	8.39	7.50	8.37
2110	AMEX	BLOK	Wed, Dec 31, 2008	6.90	7.70	6.89	7.66
2109	AMEX	BLOK	Tue, Dec 30, 2008	6.59	7.02	6.50	6.88
2108	AMEX	BLOK	Mon, Dec 29, 2008	6.67	7.04	6.13	6.47
2107	AMEX	BLOK	Fri, Dec 26, 2008	6.53	6.84	6.47	6.67
2106	AMEX	BLOK	Wed, Dec 24, 2008	6.46	6.60	6.35	6.57
2105	AMEX	BLOK	Tue, Dec 23, 2008	6.74	7.06	6.36	6.45
2104	AMEX	BLOK	Mon, Dec 22, 2008	7.09	7.34	6.36	6.38
2103	AMEX	BLOK	Fri, Dec 19, 2008	7.07	7.49	6.82	6.96
2102	AMEX	BLOK	Thu, Dec 18, 2008	7.40	7.50	6.70	6.96
2101	AMEX	BLOK	Wed, Dec 17, 2008	6.59	7.43	6.52	7.32
2100	AMEX	BLOK	Tue, Dec 16, 2008	5.84	6.77	5.84	6.77
2099	AMEX	BLOK	Mon, Dec 15, 2008	6.78	6.80	5.66	5.69
2098	AMEX	BLOK	Fri, Dec 12, 2008	6.93	7.20	6.14	6.59
2097	AMEX	BLOK	Thu, Dec 11, 2008	7.55	7.88	7.06	7.20
2096	AMEX	BLOK	Wed, Dec 10, 2008	7.38	7.75	7.18	7.75
2095	AMEX	BLOK	Tue, Dec 9, 2008	6.92	7.53	6.70	7.04
2094	AMEX	BLOK	Mon, Dec 8, 2008	6.17	7.14	6.03	6.98
2093	AMEX	BLOK	Fri, Dec 5, 2008	5.92	6.05	5.47	5.89
2092	AMEX	BLOK	Thu, Dec 4, 2008	6.33	6.60	5.76	5.97
2091	AMEX	BLOK	Wed, Dec 3, 2008	5.97	6.48	5.77	6.48
2090	AMEX	BLOK	Tue, Dec 2, 2008	5.79	6.26	5.50	6.13
2089	AMEX	BLOK	Mon, Dec 1, 2008	6.67	6.69	5.53	5.53
2088	AMEX	BLOK	Fri, Nov 28, 2008	6.54	7.22	6.52	6.85
2087	AMEX	BLOK	Wed, Nov 26, 2008	4.83	6.58	4.75	6.46
2086	AMEX	BLOK	Tue, Nov 25, 2008	4.55	5.35	4.10	4.87
2085	AMEX	BLOK	Mon, Nov 24, 2008	4.31	5.58	4.29	5.35
2084	AMEX	BLOK	Fri, Nov 21, 2008	4.27	4.36	3.80	4.24
2083	AMEX	BLOK	Thu, Nov 20, 2008	4.83	4.86	4.06	4.11
2082	AMEX	BLOK	Wed, Nov 19, 2008	5.50	5.50	4.64	4.76
2081	AMEX	BLOK	Tue, Nov 18, 2008	5.93	6.00	5.26	5.47
2080	AMEX	BLOK	Mon, Nov 17, 2008	6.48	7.15	5.91	5.93
2079	AMEX	BLOK	Fri, Nov 14, 2008	6.90	7.25	6.28	6.51
2078	AMEX	BLOK	Thu, Nov 13, 2008	7.83	8.40	7.34	8.33
2077	AMEX	BLOK	Wed, Nov 12, 2008	8.63	8.63	7.63	7.98
2076	AMEX	BLOK	Tue, Nov 11, 2008	8.50	8.66	8.03	8.56
2075	AMEX	BLOK	Mon, Nov 10, 2008	8.15	8.53	8.11	8.41
2074	AMEX	BLOK	Fri, Nov 7, 2008	7.51	8.13	7.35	8.09
2073	AMEX	BLOK	Thu, Nov 6, 2008	8.00	8.19	7.21	7.51
2072	AMEX	BLOK	Wed, Nov 5, 2008	9.46	9.70	8.08	8.19
2071	AMEX	BLOK	Tue, Nov 4, 2008	12.82	12.82	9.24	9.70
2070	AMEX	BLOK	Mon, Nov 3, 2008	12.39	12.97	11.41	11.73
2069	AMEX	BLOK	Fri, Oct 31, 2008	12.64	13.11	12.05	12.30
2068	AMEX	BLOK	Thu, Oct 30, 2008	12.64	13.05	12.15	12.70
2067	AMEX	BLOK	Wed, Oct 29, 2008	10.79	12.83	10.54	11.93
2066	AMEX	BLOK	Tue, Oct 28, 2008	11.38	11.83	9.95	10.77
2065	AMEX	BLOK	Mon, Oct 27, 2008	11.70	12.14	11.14	11.25
2064	AMEX	BLOK	Fri, Oct 24, 2008	11.38	12.19	11.00	11.91
2063	AMEX	BLOK	Thu, Oct 23, 2008	12.01	12.35	11.09	12.20
2062	AMEX	BLOK	Wed, Oct 22, 2008	12.02	12.22	11.21	12.00
2061	AMEX	BLOK	Tue, Oct 21, 2008	13.80	13.95	12.63	12.70
2060	AMEX	BLOK	Mon, Oct 20, 2008	14.80	15.31	13.57	14.00
2059	AMEX	BLOK	Fri, Oct 17, 2008	13.30	15.16	13.00	14.71
2058	AMEX	BLOK	Thu, Oct 16, 2008	13.25	13.81	12.03	13.63
2057	AMEX	BLOK	Wed, Oct 15, 2008	15.72	15.72	13.41	13.41
2056	AMEX	BLOK	Tue, Oct 14, 2008	17.31	17.37	14.93	14.94
2055	AMEX	BLOK	Mon, Oct 13, 2008	15.41	16.58	15.16	16.58
2054	AMEX	BLOK	Fri, Oct 10, 2008	14.28	15.99	13.12	14.90
2053	AMEX	BLOK	Thu, Oct 9, 2008	17.38	17.75	14.83	14.83
2052	AMEX	BLOK	Wed, Oct 8, 2008	17.75	19.57	16.67	16.87
2051	AMEX	BLOK	Tue, Oct 7, 2008	20.25	20.79	18.21	18.40
2050	AMEX	BLOK	Mon, Oct 6, 2008	22.25	22.25	18.65	20.08
2049	AMEX	BLOK	Fri, Oct 3, 2008	22.36	22.55	20.76	20.81
2048	AMEX	BLOK	Thu, Oct 2, 2008	23.69	23.72	21.84	22.01
2047	AMEX	BLOK	Wed, Oct 1, 2008	23.95	24.47	23.26	24.29
2046	AMEX	BLOK	Tue, Sep 30, 2008	24.70	24.90	23.55	24.13
2045	AMEX	BLOK	Mon, Sep 29, 2008	27.37	27.49	23.87	24.50
2044	AMEX	BLOK	Fri, Sep 26, 2008	29.31	29.50	27.38	28.00
2043	AMEX	BLOK	Thu, Sep 25, 2008	30.02	30.70	29.48	29.75
2042	AMEX	BLOK	Wed, Sep 24, 2008	32.40	32.86	30.55	31.32
2041	AMEX	BLOK	Tue, Sep 23, 2008	34.84	34.84	32.41	32.42
2040	AMEX	BLOK	Mon, Sep 22, 2008	35.55	36.19	33.99	34.34
2039	AMEX	BLOK	Fri, Sep 19, 2008	38.00	38.00	34.64	35.50
2038	AMEX	BLOK	Thu, Sep 18, 2008	33.90	35.89	32.58	35.67
2037	AMEX	BLOK	Wed, Sep 17, 2008	35.72	36.24	33.45	33.59
2036	AMEX	BLOK	Tue, Sep 16, 2008	35.00	36.95	34.40	36.60
2035	AMEX	BLOK	Mon, Sep 15, 2008	35.20	37.63	34.97	35.65
2034	AMEX	BLOK	Fri, Sep 12, 2008	35.41	36.73	35.07	36.25
2033	AMEX	BLOK	Thu, Sep 11, 2008	34.63	36.08	34.25	35.47
2032	AMEX	BLOK	Wed, Sep 10, 2008	36.25	36.25	34.62	35.35
2031	AMEX	BLOK	Tue, Sep 9, 2008	35.93	36.63	35.50	35.83
2030	AMEX	BLOK	Mon, Sep 8, 2008	36.77	37.10	34.70	35.85
2029	AMEX	BLOK	Fri, Sep 5, 2008	34.86	35.93	34.46	35.39
2028	AMEX	BLOK	Thu, Sep 4, 2008	34.76	35.79	34.32	35.04
2027	AMEX	BLOK	Wed, Sep 3, 2008	35.12	35.85	34.76	35.17
2026	AMEX	BLOK	Tue, Sep 2, 2008	36.59	37.37	34.89	35.28
2025	AMEX	BLOK	Fri, Aug 29, 2008	36.20	36.58	35.74	35.90
2024	AMEX	BLOK	Thu, Aug 28, 2008	35.80	37.03	35.77	35.90
2023	AMEX	BLOK	Wed, Aug 27, 2008	35.74	36.08	34.79	35.60
2022	AMEX	BLOK	Tue, Aug 26, 2008	34.20	35.01	33.69	34.57
2021	AMEX	BLOK	Mon, Aug 25, 2008	34.05	34.12	33.24	34.09
2020	AMEX	BLOK	Fri, Aug 22, 2008	33.01	34.62	33.01	34.40
2019	AMEX	BLOK	Thu, Aug 21, 2008	32.36	33.49	32.05	33.29
2018	AMEX	BLOK	Wed, Aug 20, 2008	33.70	34.31	32.71	32.97
2017	AMEX	BLOK	Tue, Aug 19, 2008	33.77	33.77	32.49	33.31
2016	AMEX	BLOK	Mon, Aug 18, 2008	34.65	35.00	33.80	34.01
2015	AMEX	BLOK	Fri, Aug 15, 2008	33.39	35.68	33.39	34.67
2014	AMEX	BLOK	Thu, Aug 14, 2008	32.25	33.98	31.58	33.08
2013	AMEX	BLOK	Wed, Aug 13, 2008	33.75	33.75	31.97	32.53
2012	AMEX	BLOK	Tue, Aug 12, 2008	34.20	34.60	33.25	33.70
2011	AMEX	BLOK	Mon, Aug 11, 2008	33.21	34.84	33.21	34.28
2010	AMEX	BLOK	Fri, Aug 8, 2008	31.53	34.05	31.00	33.66
2009	AMEX	BLOK	Thu, Aug 7, 2008	31.64	32.17	30.36	31.52
2008	AMEX	BLOK	Wed, Aug 6, 2008	32.25	32.48	30.77	31.94
2007	AMEX	BLOK	Tue, Aug 5, 2008	35.00	37.02	32.57	33.27
2006	AMEX	BLOK	Mon, Aug 4, 2008	33.80	34.20	32.49	33.07
2005	AMEX	BLOK	Fri, Aug 1, 2008	33.58	34.23	32.94	34.08
2004	AMEX	BLOK	Thu, Jul 31, 2008	32.65	34.89	32.57	33.29
2003	AMEX	BLOK	Wed, Jul 30, 2008	33.14	34.30	32.56	33.23
2002	AMEX	BLOK	Tue, Jul 29, 2008	31.40	33.43	31.40	32.84
2001	AMEX	BLOK	Mon, Jul 28, 2008	32.81	32.81	30.90	31.51
2000	AMEX	BLOK	Fri, Jul 25, 2008	32.56	33.46	31.68	32.63
1999	AMEX	BLOK	Thu, Jul 24, 2008	34.65	34.73	31.85	32.09
1998	AMEX	BLOK	Wed, Jul 23, 2008	34.50	37.18	34.20	34.79
1997	AMEX	BLOK	Tue, Jul 22, 2008	32.75	34.77	32.01	34.61
1996	AMEX	BLOK	Mon, Jul 21, 2008	31.80	33.49	31.80	32.80
1995	AMEX	BLOK	Fri, Jul 18, 2008	32.56	32.56	31.32	31.80
1994	AMEX	BLOK	Thu, Jul 17, 2008	29.31	32.86	29.31	32.53
1993	AMEX	BLOK	Wed, Jul 16, 2008	27.88	30.18	27.26	29.27
1992	AMEX	BLOK	Tue, Jul 15, 2008	29.13	29.13	27.41	28.27
1991	AMEX	BLOK	Mon, Jul 14, 2008	31.59	32.39	28.56	29.06
1990	AMEX	BLOK	Fri, Jul 11, 2008	31.95	31.98	29.28	30.92
1989	AMEX	BLOK	Thu, Jul 10, 2008	35.62	35.62	29.89	32.10
1988	AMEX	BLOK	Wed, Jul 9, 2008	38.63	39.30	35.48	35.60
1987	AMEX	BLOK	Tue, Jul 8, 2008	40.39	40.39	37.00	38.96
1986	AMEX	BLOK	Mon, Jul 7, 2008	42.75	42.80	41.18	41.75
1985	AMEX	BLOK	Thu, Jul 3, 2008	42.01	43.28	41.67	42.63
1984	AMEX	BLOK	Wed, Jul 2, 2008	42.45	42.62	41.50	41.76
1983	AMEX	BLOK	Tue, Jul 1, 2008	42.87	43.26	41.82	42.41
1982	AMEX	BLOK	Mon, Jun 30, 2008	43.68	44.26	42.83	43.44
1981	AMEX	BLOK	Fri, Jun 27, 2008	43.70	44.11	43.34	43.89
1980	AMEX	BLOK	Thu, Jun 26, 2008	43.36	44.24	43.36	43.83
1979	AMEX	BLOK	Wed, Jun 25, 2008	42.95	44.91	42.95	44.17
1978	AMEX	BLOK	Tue, Jun 24, 2008	43.50	44.08	42.64	43.03
1977	AMEX	BLOK	Mon, Jun 23, 2008	43.84	44.07	43.36	43.66
1976	AMEX	BLOK	Fri, Jun 20, 2008	44.51	44.85	43.49	43.69
1975	AMEX	BLOK	Thu, Jun 19, 2008	43.01	44.87	43.00	44.80
1974	AMEX	BLOK	Wed, Jun 18, 2008	42.36	43.21	42.36	43.01
1973	AMEX	BLOK	Tue, Jun 17, 2008	43.40	43.53	42.55	42.78
1972	AMEX	BLOK	Mon, Jun 16, 2008	42.62	43.63	42.15	43.31
1971	AMEX	BLOK	Fri, Jun 13, 2008	43.19	43.80	42.55	43.19
1970	AMEX	BLOK	Thu, Jun 12, 2008	42.84	43.56	42.50	43.23
1969	AMEX	BLOK	Wed, Jun 11, 2008	45.66	45.98	42.15	42.50
1968	AMEX	BLOK	Tue, Jun 10, 2008	45.37	45.90	44.66	45.70
1967	AMEX	BLOK	Mon, Jun 9, 2008	46.43	47.21	44.95	45.31
1966	AMEX	BLOK	Fri, Jun 6, 2008	47.95	48.21	45.91	46.08
1965	AMEX	BLOK	Thu, Jun 5, 2008	48.64	49.24	48.14	48.88
1964	AMEX	BLOK	Wed, Jun 4, 2008	48.12	49.04	46.81	48.59
1963	AMEX	BLOK	Tue, Jun 3, 2008	46.80	49.14	46.77	48.30
1962	AMEX	BLOK	Mon, Jun 2, 2008	46.60	46.90	45.33	46.38
1961	AMEX	BLOK	Fri, May 30, 2008	47.35	47.40	46.67	47.04
1960	AMEX	BLOK	Thu, May 29, 2008	47.21	47.62	46.59	47.34
1959	AMEX	BLOK	Wed, May 28, 2008	47.59	47.87	46.52	47.21
1958	AMEX	BLOK	Tue, May 27, 2008	46.00	47.60	45.80	47.30
1957	AMEX	BLOK	Fri, May 23, 2008	44.75	46.60	44.75	46.32
1956	AMEX	BLOK	Thu, May 22, 2008	45.71	45.86	44.80	45.25
1955	AMEX	BLOK	Wed, May 21, 2008	45.71	46.67	44.95	45.43
1954	AMEX	BLOK	Tue, May 20, 2008	47.22	47.22	45.65	46.00
1953	AMEX	BLOK	Mon, May 19, 2008	47.14	48.09	46.51	47.03
1952	AMEX	BLOK	Fri, May 16, 2008	47.33	47.33	45.33	46.41
1951	AMEX	BLOK	Thu, May 15, 2008	46.51	47.40	46.00	47.39
1950	AMEX	BLOK	Wed, May 14, 2008	45.80	46.88	45.67	46.81
1949	AMEX	BLOK	Tue, May 13, 2008	46.08	46.13	44.81	45.57
1948	AMEX	BLOK	Mon, May 12, 2008	45.08	45.74	44.29	45.68
1947	AMEX	BLOK	Fri, May 9, 2008	44.75	45.39	44.14	45.18
1946	AMEX	BLOK	Thu, May 8, 2008	46.80	47.02	42.21	44.86
1945	AMEX	BLOK	Wed, May 7, 2008	48.32	49.71	47.41	47.46
1944	AMEX	BLOK	Tue, May 6, 2008	48.50	48.96	47.32	48.75
1943	AMEX	BLOK	Mon, May 5, 2008	48.17	49.17	48.02	48.73
1942	AMEX	BLOK	Fri, May 2, 2008	48.60	49.42	47.91	47.98
1941	AMEX	BLOK	Thu, May 1, 2008	46.30	48.57	46.00	48.38
1940	AMEX	BLOK	Wed, Apr 30, 2008	46.20	47.14	46.08	46.55
1939	AMEX	BLOK	Tue, Apr 29, 2008	47.18	47.34	45.40	45.89
1938	AMEX	BLOK	Mon, Apr 28, 2008	46.26	47.60	45.36	47.16
1937	AMEX	BLOK	Fri, Apr 25, 2008	46.08	46.24	44.96	45.94
1936	AMEX	BLOK	Thu, Apr 24, 2008	43.10	46.74	42.90	46.07
1935	AMEX	BLOK	Wed, Apr 23, 2008	41.37	43.17	41.28	42.85
1934	AMEX	BLOK	Tue, Apr 22, 2008	42.70	43.04	40.97	41.35
1933	AMEX	BLOK	Mon, Apr 21, 2008	42.84	43.05	42.26	42.79
1932	AMEX	BLOK	Fri, Apr 18, 2008	41.89	42.98	41.31	42.73
1931	AMEX	BLOK	Thu, Apr 17, 2008	41.43	41.55	40.60	41.17
1930	AMEX	BLOK	Wed, Apr 16, 2008	39.37	41.50	39.19	41.48
1929	AMEX	BLOK	Tue, Apr 15, 2008	41.12	41.58	39.19	39.28
1928	AMEX	BLOK	Mon, Apr 14, 2008	41.65	42.15	40.56	40.96
1927	AMEX	BLOK	Fri, Apr 11, 2008	41.51	42.18	41.22	41.75
1926	AMEX	BLOK	Thu, Apr 10, 2008	41.32	43.32	40.99	42.17
1925	AMEX	BLOK	Wed, Apr 9, 2008	42.93	43.14	41.00	41.41
1924	AMEX	BLOK	Tue, Apr 8, 2008	42.85	43.43	42.36	42.93
1923	AMEX	BLOK	Mon, Apr 7, 2008	44.18	44.50	42.71	42.94
1922	AMEX	BLOK	Fri, Apr 4, 2008	43.99	44.16	43.15	43.97
1921	AMEX	BLOK	Thu, Apr 3, 2008	43.80	44.42	43.49	43.98
1920	AMEX	BLOK	Wed, Apr 2, 2008	44.49	44.99	43.65	44.25
1919	AMEX	BLOK	Tue, Apr 1, 2008	43.16	44.64	43.11	44.34
1918	AMEX	BLOK	Mon, Mar 31, 2008	41.45	43.58	41.45	43.16
1917	AMEX	BLOK	Fri, Mar 28, 2008	42.80	42.96	40.96	41.35
1916	AMEX	BLOK	Thu, Mar 27, 2008	44.09	44.39	42.50	42.68
1915	AMEX	BLOK	Wed, Mar 26, 2008	43.58	44.30	42.60	44.09
1914	AMEX	BLOK	Tue, Mar 25, 2008	43.00	43.94	42.04	43.50
1913	AMEX	BLOK	Mon, Mar 24, 2008	42.68	43.64	41.85	42.92
1912	AMEX	BLOK	Thu, Mar 20, 2008	40.95	42.70	40.42	42.33
1911	AMEX	BLOK	Wed, Mar 19, 2008	43.81	44.14	40.75	40.98
1910	AMEX	BLOK	Tue, Mar 18, 2008	44.62	45.35	43.53	43.98
1909	AMEX	BLOK	Mon, Mar 17, 2008	45.25	45.92	42.76	43.44
1908	AMEX	BLOK	Fri, Mar 14, 2008	49.99	49.99	45.77	46.91
1907	AMEX	BLOK	Thu, Mar 13, 2008	47.70	48.20	46.65	47.79
1906	AMEX	BLOK	Wed, Mar 12, 2008	48.86	48.86	47.84	48.14
1905	AMEX	BLOK	Tue, Mar 11, 2008	49.00	50.26	47.49	48.57
1904	AMEX	BLOK	Mon, Mar 10, 2008	48.86	49.55	47.84	48.10
1903	AMEX	BLOK	Fri, Mar 7, 2008	49.15	50.86	48.27	49.01
1902	AMEX	BLOK	Thu, Mar 6, 2008	52.61	52.65	49.40	49.59
1901	AMEX	BLOK	Wed, Mar 5, 2008	53.24	54.05	52.26	53.11
1900	AMEX	BLOK	Tue, Mar 4, 2008	51.40	53.59	51.08	53.20
1899	AMEX	BLOK	Mon, Mar 3, 2008	53.70	53.89	51.32	51.90
1898	AMEX	BLOK	Fri, Feb 29, 2008	55.50	55.59	53.76	54.17
1897	AMEX	BLOK	Thu, Feb 28, 2008	55.38	56.16	55.04	55.58
1896	AMEX	BLOK	Wed, Feb 27, 2008	55.91	56.75	55.35	55.67
1895	AMEX	BLOK	Tue, Feb 26, 2008	54.56	56.46	54.56	55.91
1894	AMEX	BLOK	Mon, Feb 25, 2008	54.47	54.66	53.63	54.61
1893	AMEX	BLOK	Fri, Feb 22, 2008	53.03	54.50	52.80	54.26
1892	AMEX	BLOK	Thu, Feb 21, 2008	54.02	54.27	52.60	53.07
1891	AMEX	BLOK	Wed, Feb 20, 2008	52.75	54.60	52.09	53.92
1890	AMEX	BLOK	Tue, Feb 19, 2008	55.19	55.19	52.92	53.08
1889	AMEX	BLOK	Fri, Feb 15, 2008	54.10	54.94	53.08	54.87
1888	AMEX	BLOK	Thu, Feb 14, 2008	53.22	56.09	52.82	54.39
1887	AMEX	BLOK	Wed, Feb 13, 2008	51.03	53.05	51.03	52.74
1886	AMEX	BLOK	Tue, Feb 12, 2008	51.47	52.57	50.25	50.85
1885	AMEX	BLOK	Mon, Feb 11, 2008	50.76	51.73	50.12	51.13
1884	AMEX	BLOK	Fri, Feb 8, 2008	50.98	52.56	50.56	51.07
1883	AMEX	BLOK	Thu, Feb 7, 2008	49.28	51.69	49.00	51.06
1882	AMEX	BLOK	Wed, Feb 6, 2008	51.36	51.87	49.64	49.83
1881	AMEX	BLOK	Tue, Feb 5, 2008	51.67	53.41	50.70	51.08
1880	AMEX	BLOK	Mon, Feb 4, 2008	54.27	54.27	52.29	52.50
1879	AMEX	BLOK	Fri, Feb 1, 2008	52.05	54.73	51.75	54.13
1878	AMEX	BLOK	Thu, Jan 31, 2008	50.50	52.75	50.27	51.83
1877	AMEX	BLOK	Wed, Jan 30, 2008	53.36	53.36	50.82	51.00
1876	AMEX	BLOK	Tue, Jan 29, 2008	51.68	54.31	51.51	53.47
1875	AMEX	BLOK	Mon, Jan 28, 2008	50.91	51.66	49.75	51.52
1874	AMEX	BLOK	Fri, Jan 25, 2008	52.47	56.50	50.00	50.95
1873	AMEX	BLOK	Thu, Jan 24, 2008	50.18	53.12	49.19	51.40
1872	AMEX	BLOK	Wed, Jan 23, 2008	46.92	50.13	45.76	49.88
1871	AMEX	BLOK	Tue, Jan 22, 2008	46.63	48.23	46.25	48.04
1870	AMEX	BLOK	Fri, Jan 18, 2008	48.91	49.26	47.81	48.52
1869	AMEX	BLOK	Thu, Jan 17, 2008	50.61	51.69	48.52	48.86
1868	AMEX	BLOK	Wed, Jan 16, 2008	50.07	51.61	48.78	50.69
1867	AMEX	BLOK	Tue, Jan 15, 2008	54.30	54.45	50.54	50.76
1866	AMEX	BLOK	Mon, Jan 14, 2008	56.61	56.76	54.84	55.10
1865	AMEX	BLOK	Fri, Jan 11, 2008	56.50	56.61	55.26	56.39
1864	AMEX	BLOK	Thu, Jan 10, 2008	57.50	57.65	55.97	56.75
1863	AMEX	BLOK	Wed, Jan 9, 2008	57.24	57.80	56.66	57.80
1862	AMEX	BLOK	Tue, Jan 8, 2008	58.30	58.37	57.21	57.32
1861	AMEX	BLOK	Mon, Jan 7, 2008	56.05	58.56	55.85	58.00
1860	AMEX	BLOK	Fri, Jan 4, 2008	56.45	56.45	55.37	55.92
1859	AMEX	BLOK	Thu, Jan 3, 2008	56.70	57.94	55.50	56.95
1858	AMEX	BLOK	Wed, Jan 2, 2008	57.30	57.88	56.35	56.64
1857	AMEX	BLOK	Mon, Dec 31, 2007	57.40	57.92	57.17	57.52
1856	AMEX	BLOK	Fri, Dec 28, 2007	57.71	58.58	57.17	57.65
1855	AMEX	BLOK	Thu, Dec 27, 2007	57.97	58.05	56.85	57.44
1854	AMEX	BLOK	Wed, Dec 26, 2007	57.78	58.10	57.17	57.97
1853	AMEX	BLOK	Mon, Dec 24, 2007	56.99	57.60	56.82	57.59
1852	AMEX	BLOK	Fri, Dec 21, 2007	56.99	57.03	56.60	56.86
1851	AMEX	BLOK	Thu, Dec 20, 2007	56.84	56.97	55.63	56.60
1850	AMEX	BLOK	Wed, Dec 19, 2007	56.40	57.74	56.11	56.65
1849	AMEX	BLOK	Tue, Dec 18, 2007	57.17	57.40	55.46	56.16
1848	AMEX	BLOK	Mon, Dec 17, 2007	56.31	57.67	55.83	57.06
1847	AMEX	BLOK	Fri, Dec 14, 2007	57.15	57.28	55.76	56.55
1846	AMEX	BLOK	Thu, Dec 13, 2007	56.78	58.18	55.99	57.34
1845	AMEX	BLOK	Wed, Dec 12, 2007	56.88	57.35	56.50	56.88
1844	AMEX	BLOK	Tue, Dec 11, 2007	57.90	57.92	55.91	56.50
1843	AMEX	BLOK	Mon, Dec 10, 2007	61.15	63.10	57.56	57.86
1842	AMEX	BLOK	Fri, Dec 7, 2007	59.60	60.80	59.13	60.43
1841	AMEX	BLOK	Thu, Dec 6, 2007	58.17	59.89	57.83	59.41
1840	AMEX	BLOK	Wed, Dec 5, 2007	59.04	59.04	58.60	58.98
1839	AMEX	BLOK	Tue, Dec 4, 2007	58.84	59.16	58.33	58.59
1838	AMEX	BLOK	Mon, Dec 3, 2007	61.21	61.37	59.04	59.23
1837	AMEX	BLOK	Fri, Nov 30, 2007	62.19	63.00	61.38	61.91
1836	AMEX	BLOK	Thu, Nov 29, 2007	60.39	62.37	60.14	61.79
1835	AMEX	BLOK	Wed, Nov 28, 2007	57.97	61.10	57.97	60.80
1834	AMEX	BLOK	Tue, Nov 27, 2007	55.43	58.56	55.40	57.96
1833	AMEX	BLOK	Mon, Nov 26, 2007	55.83	56.68	55.15	55.43
1832	AMEX	BLOK	Fri, Nov 23, 2007	54.28	56.00	54.00	55.40
1831	AMEX	BLOK	Wed, Nov 21, 2007	52.98	54.16	51.68	53.50
1830	AMEX	BLOK	Tue, Nov 20, 2007	53.76	55.01	51.74	52.13
1829	AMEX	BLOK	Mon, Nov 19, 2007	56.24	56.87	53.37	53.79
1828	AMEX	BLOK	Fri, Nov 16, 2007	55.70	57.00	54.92	56.90
1827	AMEX	BLOK	Thu, Nov 15, 2007	56.41	56.53	55.20	55.54
1826	AMEX	BLOK	Wed, Nov 14, 2007	58.95	58.95	56.77	56.97
1825	AMEX	BLOK	Tue, Nov 13, 2007	58.33	58.75	58.00	58.34
1824	AMEX	BLOK	Mon, Nov 12, 2007	58.03	59.83	56.85	57.86
1823	AMEX	BLOK	Fri, Nov 9, 2007	59.04	60.00	57.45	58.15
1822	AMEX	BLOK	Thu, Nov 8, 2007	60.00	62.25	58.59	60.00
1821	AMEX	BLOK	Wed, Nov 7, 2007	61.01	62.36	60.51	60.93
1820	AMEX	BLOK	Tue, Nov 6, 2007	62.79	63.47	61.83	62.43
1819	AMEX	BLOK	Mon, Nov 5, 2007	63.91	63.91	62.15	62.90
1818	AMEX	BLOK	Fri, Nov 2, 2007	64.11	64.22	63.16	63.97
1817	AMEX	BLOK	Thu, Nov 1, 2007	64.53	64.59	63.26	63.92
1816	AMEX	BLOK	Wed, Oct 31, 2007	64.13	64.88	63.68	64.80
1815	AMEX	BLOK	Tue, Oct 30, 2007	63.23	65.00	63.08	64.10
1814	AMEX	BLOK	Mon, Oct 29, 2007	63.80	64.25	63.11	63.69
1813	AMEX	BLOK	Fri, Oct 26, 2007	64.45	64.57	63.48	64.00
1812	AMEX	BLOK	Thu, Oct 25, 2007	64.05	64.44	63.81	64.09
1811	AMEX	BLOK	Wed, Oct 24, 2007	63.72	64.32	62.64	64.15
1810	AMEX	BLOK	Tue, Oct 23, 2007	64.07	64.98	63.50	64.02
1809	AMEX	BLOK	Mon, Oct 22, 2007	61.88	64.02	61.50	64.00
1808	AMEX	BLOK	Fri, Oct 19, 2007	64.06	64.66	61.14	62.50
1807	AMEX	BLOK	Thu, Oct 18, 2007	60.05	65.36	59.96	64.60
1806	AMEX	BLOK	Wed, Oct 17, 2007	60.00	60.85	59.82	60.55
1805	AMEX	BLOK	Tue, Oct 16, 2007	60.15	61.87	58.57	60.23
1804	AMEX	BLOK	Mon, Oct 15, 2007	59.41	60.42	59.17	60.37
1803	AMEX	BLOK	Fri, Oct 12, 2007	58.70	60.38	58.31	60.13
1802	AMEX	BLOK	Thu, Oct 11, 2007	59.50	59.50	56.70	58.51
1801	AMEX	BLOK	Wed, Oct 10, 2007	59.39	60.00	58.80	59.31
1800	AMEX	BLOK	Tue, Oct 9, 2007	58.01	60.26	57.75	59.91
1799	AMEX	BLOK	Mon, Oct 8, 2007	57.70	58.36	57.32	58.16
1798	AMEX	BLOK	Fri, Oct 5, 2007	58.19	58.50	55.89	58.01
1797	AMEX	BLOK	Thu, Oct 4, 2007	54.20	58.50	54.00	58.23
1796	AMEX	BLOK	Wed, Oct 3, 2007	52.35	54.64	52.07	54.45
1795	AMEX	BLOK	Tue, Oct 2, 2007	52.03	52.76	51.65	52.59
1794	AMEX	BLOK	Mon, Oct 1, 2007	50.80	52.58	50.69	51.70
1793	AMEX	BLOK	Fri, Sep 28, 2007	51.28	51.83	51.05	51.27
1792	AMEX	BLOK	Thu, Sep 27, 2007	51.75	52.25	50.94	51.22
1791	AMEX	BLOK	Wed, Sep 26, 2007	52.12	52.49	51.43	51.68
1790	AMEX	BLOK	Tue, Sep 25, 2007	52.00	52.25	50.71	51.93
1789	AMEX	BLOK	Mon, Sep 24, 2007	53.70	54.00	51.46	52.08
1788	AMEX	BLOK	Fri, Sep 21, 2007	52.92	53.94	52.58	52.99
1787	AMEX	BLOK	Thu, Sep 20, 2007	54.34	54.77	52.16	52.81
1786	AMEX	BLOK	Wed, Sep 19, 2007	53.99	55.13	53.30	54.34
1785	AMEX	BLOK	Tue, Sep 18, 2007	52.60	53.57	50.82	53.19
1784	AMEX	BLOK	Mon, Sep 17, 2007	57.50	57.50	51.86	52.53
1783	AMEX	BLOK	Fri, Sep 14, 2007	52.92	53.34	52.04	52.75
1782	AMEX	BLOK	Thu, Sep 13, 2007	53.88	54.09	53.28	53.51
1781	AMEX	BLOK	Wed, Sep 12, 2007	52.51	54.24	52.51	54.04
1780	AMEX	BLOK	Tue, Sep 11, 2007	52.11	52.66	51.10	52.51
1779	AMEX	BLOK	Mon, Sep 10, 2007	51.03	52.07	50.46	51.82
1778	AMEX	BLOK	Fri, Sep 7, 2007	48.91	51.16	47.68	51.01
1777	AMEX	BLOK	Thu, Sep 6, 2007	49.73	49.92	48.27	49.31
1776	AMEX	BLOK	Wed, Sep 5, 2007	49.38	50.00	48.33	49.53
1775	AMEX	BLOK	Tue, Sep 4, 2007	49.75	50.15	48.48	49.78
1774	AMEX	BLOK	Fri, Aug 31, 2007	49.16	50.33	48.49	50.05
1773	AMEX	BLOK	Thu, Aug 30, 2007	47.70	49.14	47.28	49.01
1772	AMEX	BLOK	Wed, Aug 29, 2007	48.46	48.63	45.65	47.60
1771	AMEX	BLOK	Tue, Aug 28, 2007	47.33	48.38	46.72	48.32
1770	AMEX	BLOK	Mon, Aug 27, 2007	48.11	48.21	47.54	47.83
1769	AMEX	BLOK	Fri, Aug 24, 2007	47.80	48.51	47.40	48.24
1768	AMEX	BLOK	Thu, Aug 23, 2007	48.63	48.84	47.89	48.10
1767	AMEX	BLOK	Wed, Aug 22, 2007	47.50	48.56	47.13	48.42
1766	AMEX	BLOK	Tue, Aug 21, 2007	45.13	47.14	44.89	46.83
1765	AMEX	BLOK	Mon, Aug 20, 2007	44.30	45.44	44.20	45.05
1764	AMEX	BLOK	Fri, Aug 17, 2007	45.90	46.03	44.03	44.70
1763	AMEX	BLOK	Thu, Aug 16, 2007	43.15	44.16	43.00	44.16
1762	AMEX	BLOK	Wed, Aug 15, 2007	43.65	45.05	43.23	43.76
1761	AMEX	BLOK	Tue, Aug 14, 2007	46.47	46.47	43.73	43.99
1760	AMEX	BLOK	Mon, Aug 13, 2007	50.50	50.50	46.17	46.40
1759	AMEX	BLOK	Fri, Aug 10, 2007	46.03	46.35	44.90	45.69
1758	AMEX	BLOK	Thu, Aug 9, 2007	46.61	47.95	46.23	46.39
1757	AMEX	BLOK	Wed, Aug 8, 2007	47.08	47.89	45.88	47.05
1756	AMEX	BLOK	Tue, Aug 7, 2007	44.65	47.40	44.52	46.68
1755	AMEX	BLOK	Mon, Aug 6, 2007	44.75	45.37	42.60	44.66
1754	AMEX	BLOK	Fri, Aug 3, 2007	45.50	46.50	44.23	44.90
1753	AMEX	BLOK	Thu, Aug 2, 2007	45.16	47.01	45.00	46.88
1752	AMEX	BLOK	Wed, Aug 1, 2007	46.59	46.61	42.68	45.00
1751	AMEX	BLOK	Tue, Jul 31, 2007	47.38	47.76	46.37	46.45
1750	AMEX	BLOK	Mon, Jul 30, 2007	47.85	48.10	46.24	46.83
1749	AMEX	BLOK	Fri, Jul 27, 2007	47.25	47.40	45.89	46.00
1748	AMEX	BLOK	Thu, Jul 26, 2007	43.93	49.64	43.88	47.80
1747	AMEX	BLOK	Wed, Jul 25, 2007	52.78	52.79	51.59	51.99
1746	AMEX	BLOK	Tue, Jul 24, 2007	53.85	53.93	52.35	52.78
1745	AMEX	BLOK	Mon, Jul 23, 2007	54.80	54.94	53.91	54.37
1744	AMEX	BLOK	Fri, Jul 20, 2007	56.20	56.20	54.46	54.85
1743	AMEX	BLOK	Thu, Jul 19, 2007	56.64	56.75	55.84	56.38
1742	AMEX	BLOK	Wed, Jul 18, 2007	56.91	56.91	55.75	56.64
1741	AMEX	BLOK	Tue, Jul 17, 2007	56.31	58.97	56.19	57.14
1740	AMEX	BLOK	Mon, Jul 16, 2007	56.00	56.94	55.81	56.33
1739	AMEX	BLOK	Fri, Jul 13, 2007	55.20	56.42	54.52	56.29
1738	AMEX	BLOK	Thu, Jul 12, 2007	55.36	56.46	55.02	55.31
1737	AMEX	BLOK	Wed, Jul 11, 2007	53.99	55.84	53.78	55.38
1736	AMEX	BLOK	Tue, Jul 10, 2007	55.49	55.67	54.00	54.11
1735	AMEX	BLOK	Mon, Jul 9, 2007	55.32	56.15	55.08	55.67
1734	AMEX	BLOK	Fri, Jul 6, 2007	54.70	54.85	53.76	54.80
1733	AMEX	BLOK	Thu, Jul 5, 2007	56.50	56.61	54.20	54.43
1732	AMEX	BLOK	Tue, Jul 3, 2007	53.44	54.23	53.44	53.91
1731	AMEX	BLOK	Mon, Jul 2, 2007	53.34	53.34	52.92	53.15
1730	AMEX	BLOK	Fri, Jun 29, 2007	53.38	53.80	53.20	53.40
1729	AMEX	BLOK	Thu, Jun 28, 2007	53.45	53.87	53.21	53.38
1728	AMEX	BLOK	Wed, Jun 27, 2007	53.20	53.67	53.00	53.40
1727	AMEX	BLOK	Tue, Jun 26, 2007	53.32	53.62	53.00	53.20
1726	AMEX	BLOK	Mon, Jun 25, 2007	53.49	53.65	52.94	53.19
1725	AMEX	BLOK	Fri, Jun 22, 2007	53.36	53.93	52.52	53.36
1724	AMEX	BLOK	Thu, Jun 21, 2007	52.91	53.32	52.70	53.22
1723	AMEX	BLOK	Wed, Jun 20, 2007	53.56	53.93	52.74	52.81
1722	AMEX	BLOK	Tue, Jun 19, 2007	54.12	54.13	53.21	53.39
1721	AMEX	BLOK	Mon, Jun 18, 2007	54.55	54.59	53.60	54.06
1720	AMEX	BLOK	Fri, Jun 15, 2007	54.28	54.82	54.06	54.40
1719	AMEX	BLOK	Thu, Jun 14, 2007	53.52	54.06	53.28	53.90
1718	AMEX	BLOK	Wed, Jun 13, 2007	52.90	53.81	52.75	53.71
1717	AMEX	BLOK	Tue, Jun 12, 2007	52.84	53.13	52.51	52.76
1716	AMEX	BLOK	Mon, Jun 11, 2007	53.10	53.22	52.75	52.84
1715	AMEX	BLOK	Fri, Jun 8, 2007	52.59	53.26	52.59	53.00
1714	AMEX	BLOK	Thu, Jun 7, 2007	52.80	53.06	52.40	52.59
1713	AMEX	BLOK	Wed, Jun 6, 2007	53.20	53.20	52.07	52.80
1712	AMEX	BLOK	Tue, Jun 5, 2007	54.12	54.46	53.16	53.70
1711	AMEX	BLOK	Mon, Jun 4, 2007	54.00	54.40	53.99	54.12
1710	AMEX	BLOK	Fri, Jun 1, 2007	54.30	54.76	53.29	53.90
1709	AMEX	BLOK	Thu, May 31, 2007	54.17	54.96	53.32	53.57
1708	AMEX	BLOK	Wed, May 30, 2007	52.75	53.96	52.60	53.92
1707	AMEX	BLOK	Tue, May 29, 2007	52.95	53.66	52.70	52.75
1706	AMEX	BLOK	Fri, May 25, 2007	52.05	54.31	52.05	52.80
1705	AMEX	BLOK	Thu, May 24, 2007	51.65	52.59	50.90	51.48
1704	AMEX	BLOK	Wed, May 23, 2007	51.76	52.20	51.31	51.89
1703	AMEX	BLOK	Tue, May 22, 2007	51.19	52.23	51.00	51.32
1702	AMEX	BLOK	Mon, May 21, 2007	51.62	51.68	50.69	50.80
1701	AMEX	BLOK	Fri, May 18, 2007	51.87	52.48	51.50	51.52
1700	AMEX	BLOK	Thu, May 17, 2007	52.45	52.65	51.45	51.82
1699	AMEX	BLOK	Wed, May 16, 2007	52.50	53.00	51.95	52.20
1698	AMEX	BLOK	Tue, May 15, 2007	52.42	53.25	52.00	52.20
1697	AMEX	BLOK	Mon, May 14, 2007	53.15	53.40	52.20	52.36
1696	AMEX	BLOK	Fri, May 11, 2007	53.30	53.50	52.53	53.20
1695	AMEX	BLOK	Thu, May 10, 2007	54.20	55.76	53.23	53.33
1694	AMEX	BLOK	Wed, May 9, 2007	54.57	54.58	53.94	54.20
1693	AMEX	BLOK	Tue, May 8, 2007	54.80	55.05	54.25	54.58
1692	AMEX	BLOK	Mon, May 7, 2007	54.61	55.28	54.38	54.95
1691	AMEX	BLOK	Fri, May 4, 2007	52.90	55.27	52.90	54.63
1690	AMEX	BLOK	Thu, May 3, 2007	53.22	53.95	53.00	53.57
1689	AMEX	BLOK	Wed, May 2, 2007	52.55	54.09	52.55	53.47
1688	AMEX	BLOK	Tue, May 1, 2007	52.65	52.75	51.84	52.55
1687	AMEX	BLOK	Mon, Apr 30, 2007	53.99	54.40	52.28	52.65
1686	AMEX	BLOK	Fri, Apr 27, 2007	52.84	54.61	52.45	54.24
1685	AMEX	BLOK	Thu, Apr 26, 2007	53.19	53.30	52.51	52.78
1684	AMEX	BLOK	Wed, Apr 25, 2007	53.60	53.60	52.63	53.00
1683	AMEX	BLOK	Tue, Apr 24, 2007	54.54	54.69	53.41	53.58
1682	AMEX	BLOK	Mon, Apr 23, 2007	54.75	55.34	53.85	53.94
1681	AMEX	BLOK	Fri, Apr 20, 2007	53.94	54.94	53.75	54.30
1680	AMEX	BLOK	Thu, Apr 19, 2007	54.40	54.40	53.41	53.64
1679	AMEX	BLOK	Wed, Apr 18, 2007	54.60	54.93	54.03	54.40
1678	AMEX	BLOK	Tue, Apr 17, 2007	54.75	55.00	54.67	54.79
1677	AMEX	BLOK	Mon, Apr 16, 2007	55.04	55.34	54.81	54.92
1676	AMEX	BLOK	Fri, Apr 13, 2007	56.00	56.30	54.79	55.03
1675	AMEX	BLOK	Thu, Apr 12, 2007	56.98	57.15	55.69	55.95
1674	AMEX	BLOK	Wed, Apr 11, 2007	59.33	59.33	56.47	56.73
1673	AMEX	BLOK	Tue, Apr 10, 2007	57.86	58.29	57.43	57.67
1672	AMEX	BLOK	Mon, Apr 9, 2007	58.60	58.61	57.75	57.85
1671	AMEX	BLOK	Thu, Apr 5, 2007	59.25	59.78	58.26	58.80
1670	AMEX	BLOK	Wed, Apr 4, 2007	59.75	59.83	58.92	59.21
1669	AMEX	BLOK	Tue, Apr 3, 2007	59.05	60.03	58.51	59.83
1668	AMEX	BLOK	Mon, Apr 2, 2007	59.82	60.64	59.65	60.30
1667	AMEX	BLOK	Fri, Mar 30, 2007	58.75	60.36	58.75	59.82
1666	AMEX	BLOK	Thu, Mar 29, 2007	60.44	60.50	58.88	59.37
1665	AMEX	BLOK	Wed, Mar 28, 2007	60.74	60.99	59.85	60.19
1664	AMEX	BLOK	Tue, Mar 27, 2007	60.97	61.10	60.21	60.75
1663	AMEX	BLOK	Mon, Mar 26, 2007	60.90	61.65	59.52	61.60
1662	AMEX	BLOK	Fri, Mar 23, 2007	58.45	60.69	57.08	60.60
1661	AMEX	BLOK	Thu, Mar 22, 2007	57.55	59.31	56.93	58.60
1660	AMEX	BLOK	Wed, Mar 21, 2007	53.37	55.19	53.37	55.05
1659	AMEX	BLOK	Tue, Mar 20, 2007	52.05	53.62	51.76	53.37
1658	AMEX	BLOK	Mon, Mar 19, 2007	51.50	52.41	51.50	51.99
1657	AMEX	BLOK	Fri, Mar 16, 2007	51.14	51.78	50.96	51.36
1656	AMEX	BLOK	Thu, Mar 15, 2007	51.01	51.75	50.94	51.20
1655	AMEX	BLOK	Wed, Mar 14, 2007	52.11	52.32	50.29	50.93
1654	AMEX	BLOK	Tue, Mar 13, 2007	51.91	53.00	51.85	52.11
1653	AMEX	BLOK	Mon, Mar 12, 2007	52.85	53.00	52.40	52.74
1652	AMEX	BLOK	Fri, Mar 9, 2007	52.50	54.06	52.48	53.00
1651	AMEX	BLOK	Thu, Mar 8, 2007	51.45	52.58	51.30	52.29
1650	AMEX	BLOK	Wed, Mar 7, 2007	51.30	51.60	50.73	51.32
1649	AMEX	BLOK	Tue, Mar 6, 2007	51.15	51.36	50.91	51.26
1648	AMEX	BLOK	Mon, Mar 5, 2007	52.51	52.61	50.70	50.73
1647	AMEX	BLOK	Fri, Mar 2, 2007	51.90	52.73	51.84	52.51
1646	AMEX	BLOK	Thu, Mar 1, 2007	51.38	51.90	50.74	51.90
1645	AMEX	BLOK	Wed, Feb 28, 2007	51.91	52.03	51.00	51.63
1644	AMEX	BLOK	Tue, Feb 27, 2007	51.85	52.12	50.73	51.87
1643	AMEX	BLOK	Mon, Feb 26, 2007	52.11	52.25	51.64	52.23
1642	AMEX	BLOK	Fri, Feb 23, 2007	52.01	52.47	51.74	52.07
1641	AMEX	BLOK	Thu, Feb 22, 2007	52.15	52.50	51.50	52.00
1640	AMEX	BLOK	Wed, Feb 21, 2007	50.75	53.18	50.41	52.25
1639	AMEX	BLOK	Tue, Feb 20, 2007	50.71	51.33	50.68	50.88
1638	AMEX	BLOK	Fri, Feb 16, 2007	50.50	51.57	50.38	50.71
1637	AMEX	BLOK	Thu, Feb 15, 2007	49.80	50.59	49.80	50.36
1636	AMEX	BLOK	Wed, Feb 14, 2007	49.17	50.19	48.67	50.13
1635	AMEX	BLOK	Tue, Feb 13, 2007	48.20	49.24	48.20	49.17
1634	AMEX	BLOK	Mon, Feb 12, 2007	48.30	48.40	47.92	48.28
1633	AMEX	BLOK	Fri, Feb 9, 2007	48.60	49.93	48.03	48.31
1632	AMEX	BLOK	Thu, Feb 8, 2007	48.33	48.66	47.92	48.60
1631	AMEX	BLOK	Wed, Feb 7, 2007	48.40	48.78	48.22	48.33
1630	AMEX	BLOK	Tue, Feb 6, 2007	48.34	48.94	48.15	48.38
1629	AMEX	BLOK	Mon, Feb 5, 2007	48.17	48.62	47.92	48.35
1628	AMEX	BLOK	Fri, Feb 2, 2007	48.50	48.52	47.63	48.14
1627	AMEX	BLOK	Thu, Feb 1, 2007	47.60	48.56	47.60	48.29
1626	AMEX	BLOK	Wed, Jan 31, 2007	47.40	47.93	47.09	47.65
1625	AMEX	BLOK	Tue, Jan 30, 2007	46.55	46.91	46.44	46.80
1624	AMEX	BLOK	Mon, Jan 29, 2007	46.38	46.70	46.19	46.43
1623	AMEX	BLOK	Fri, Jan 26, 2007	46.30	46.44	45.86	46.38
1622	AMEX	BLOK	Thu, Jan 25, 2007	47.05	47.05	45.77	46.09
1621	AMEX	BLOK	Wed, Jan 24, 2007	47.00	47.35	46.74	47.10
1620	AMEX	BLOK	Tue, Jan 23, 2007	47.15	47.35	46.32	46.58
1619	AMEX	BLOK	Mon, Jan 22, 2007	46.39	47.30	46.20	46.94
1618	AMEX	BLOK	Fri, Jan 19, 2007	45.90	46.30	45.81	46.14
1617	AMEX	BLOK	Thu, Jan 18, 2007	46.00	46.24	45.54	45.71
1616	AMEX	BLOK	Wed, Jan 17, 2007	46.48	46.51	45.80	45.92
1615	AMEX	BLOK	Tue, Jan 16, 2007	46.55	46.76	46.23	46.48
1614	AMEX	BLOK	Fri, Jan 12, 2007	46.34	46.72	46.28	46.48
1613	AMEX	BLOK	Thu, Jan 11, 2007	46.05	46.99	45.96	46.33
1612	AMEX	BLOK	Wed, Jan 10, 2007	45.61	46.21	45.47	45.85
1611	AMEX	BLOK	Tue, Jan 9, 2007	45.85	45.85	45.13	45.61
1610	AMEX	BLOK	Mon, Jan 8, 2007	45.69	45.76	45.33	45.45
1609	AMEX	BLOK	Fri, Jan 5, 2007	45.78	45.86	44.92	45.62
1608	AMEX	BLOK	Thu, Jan 4, 2007	46.90	46.90	45.42	45.70
1607	AMEX	BLOK	Wed, Jan 3, 2007	47.40	47.46	46.65	47.00
1606	AMEX	BLOK	Fri, Dec 29, 2006	47.51	47.51	46.94	47.32
1605	AMEX	BLOK	Thu, Dec 28, 2006	47.60	47.87	47.38	47.51
1604	AMEX	BLOK	Wed, Dec 27, 2006	47.37	48.05	47.27	47.45
1603	AMEX	BLOK	Tue, Dec 26, 2006	46.80	47.32	46.75	47.12
1602	AMEX	BLOK	Fri, Dec 22, 2006	46.75	47.01	46.42	46.90
1601	AMEX	BLOK	Thu, Dec 21, 2006	46.80	47.08	46.74	46.90
1600	AMEX	BLOK	Wed, Dec 20, 2006	44.65	47.86	44.65	46.80
1599	AMEX	BLOK	Tue, Dec 19, 2006	44.03	44.78	43.99	44.78
1598	AMEX	BLOK	Mon, Dec 18, 2006	44.22	44.65	43.90	44.28
1597	AMEX	BLOK	Fri, Dec 15, 2006	43.24	44.00	43.17	44.00
1596	AMEX	BLOK	Thu, Dec 14, 2006	42.28	42.93	42.28	42.84
1595	AMEX	BLOK	Wed, Dec 13, 2006	42.48	42.60	42.19	42.20
1594	AMEX	BLOK	Tue, Dec 12, 2006	42.85	42.86	42.13	42.35
1593	AMEX	BLOK	Mon, Dec 11, 2006	43.19	43.19	42.76	42.89
1592	AMEX	BLOK	Fri, Dec 8, 2006	43.36	43.76	43.08	43.18
1591	AMEX	BLOK	Thu, Dec 7, 2006	43.64	44.20	43.18	43.32
1590	AMEX	BLOK	Wed, Dec 6, 2006	43.40	44.00	43.25	43.58
1589	AMEX	BLOK	Tue, Dec 5, 2006	43.13	43.55	41.50	43.50
1588	AMEX	BLOK	Mon, Dec 4, 2006	43.12	43.60	42.78	43.00
1587	AMEX	BLOK	Fri, Dec 1, 2006	42.82	43.06	42.20	42.87
1586	AMEX	BLOK	Thu, Nov 30, 2006	42.75	42.81	42.18	42.81
1585	AMEX	BLOK	Wed, Nov 29, 2006	42.26	42.62	42.10	42.25
1584	AMEX	BLOK	Tue, Nov 28, 2006	41.73	42.26	41.60	42.26
1583	AMEX	BLOK	Mon, Nov 27, 2006	42.75	42.77	41.51	41.72
1582	AMEX	BLOK	Fri, Nov 24, 2006	42.90	43.25	42.41	43.25
1581	AMEX	BLOK	Wed, Nov 22, 2006	42.30	43.24	42.24	42.90
1580	AMEX	BLOK	Tue, Nov 21, 2006	41.75	42.01	41.58	41.91
1579	AMEX	BLOK	Mon, Nov 20, 2006	41.35	41.61	41.35	41.61
1578	AMEX	BLOK	Fri, Nov 17, 2006	41.60	41.60	41.30	41.40
1577	AMEX	BLOK	Thu, Nov 16, 2006	41.77	41.77	41.40	41.67
1576	AMEX	BLOK	Wed, Nov 15, 2006	41.35	41.57	41.02	41.57
1575	AMEX	BLOK	Tue, Nov 14, 2006	41.25	41.42	41.16	41.35
1574	AMEX	BLOK	Mon, Nov 13, 2006	41.85	41.92	41.12	41.49
1573	AMEX	BLOK	Fri, Nov 10, 2006	42.00	42.13	41.76	41.89
1572	AMEX	BLOK	Thu, Nov 9, 2006	42.25	42.25	41.68	42.05
1571	AMEX	BLOK	Wed, Nov 8, 2006	41.25	42.23	41.00	42.00
1570	AMEX	BLOK	Tue, Nov 7, 2006	40.75	41.73	40.70	41.25
1569	AMEX	BLOK	Mon, Nov 6, 2006	37.50	41.00	37.50	40.65
1568	AMEX	BLOK	Fri, Nov 3, 2006	37.66	37.72	36.80	37.39
1567	AMEX	BLOK	Thu, Nov 2, 2006	38.66	39.23	37.63	37.68
1566	AMEX	BLOK	Wed, Nov 1, 2006	39.46	39.48	38.50	38.82
1565	AMEX	BLOK	Tue, Oct 31, 2006	40.11	40.25	39.30	39.45
1564	AMEX	BLOK	Mon, Oct 30, 2006	39.00	40.00	38.94	39.99
1563	AMEX	BLOK	Fri, Oct 27, 2006	39.50	39.64	39.10	39.23
1562	AMEX	BLOK	Thu, Oct 26, 2006	39.50	39.55	39.01	39.50
1561	AMEX	BLOK	Wed, Oct 25, 2006	39.44	39.56	39.32	39.45
1560	AMEX	BLOK	Tue, Oct 24, 2006	39.95	39.97	39.32	39.41
1559	AMEX	BLOK	Mon, Oct 23, 2006	39.91	40.11	39.84	39.95
1558	AMEX	BLOK	Fri, Oct 20, 2006	38.60	40.31	38.55	39.91
1557	AMEX	BLOK	Thu, Oct 19, 2006	38.82	39.04	38.48	38.60
1556	AMEX	BLOK	Wed, Oct 18, 2006	39.07	39.25	38.68	38.76
1555	AMEX	BLOK	Tue, Oct 17, 2006	39.40	39.40	38.60	38.96
1554	AMEX	BLOK	Mon, Oct 16, 2006	38.95	39.42	38.71	39.40
1553	AMEX	BLOK	Fri, Oct 13, 2006	38.55	39.04	38.39	38.93
1552	AMEX	BLOK	Thu, Oct 12, 2006	37.84	38.44	37.84	38.35
1551	AMEX	BLOK	Wed, Oct 11, 2006	38.70	38.70	37.53	37.80
1550	AMEX	BLOK	Tue, Oct 10, 2006	38.77	39.08	38.59	38.75
1549	AMEX	BLOK	Mon, Oct 9, 2006	38.49	38.79	38.44	38.66
1548	AMEX	BLOK	Fri, Oct 6, 2006	38.93	38.93	38.38	38.45
1547	AMEX	BLOK	Thu, Oct 5, 2006	37.89	38.93	37.89	38.93
1546	AMEX	BLOK	Wed, Oct 4, 2006	37.24	37.89	37.10	37.79
1545	AMEX	BLOK	Tue, Oct 3, 2006	37.58	37.58	36.71	37.24
1544	AMEX	BLOK	Mon, Oct 2, 2006	37.52	37.70	37.03	37.58
1543	AMEX	BLOK	Fri, Sep 29, 2006	37.27	37.66	37.27	37.38
1542	AMEX	BLOK	Thu, Sep 28, 2006	37.47	37.78	37.15	37.37
1541	AMEX	BLOK	Wed, Sep 27, 2006	37.03	38.12	37.03	37.47
1540	AMEX	BLOK	Tue, Sep 26, 2006	37.09	37.24	36.48	36.95
1539	AMEX	BLOK	Mon, Sep 25, 2006	36.61	37.10	36.10	36.84
1538	AMEX	BLOK	Fri, Sep 22, 2006	36.71	36.71	35.91	36.60
1537	AMEX	BLOK	Thu, Sep 21, 2006	36.73	37.35	36.48	36.71
1536	AMEX	BLOK	Wed, Sep 20, 2006	36.30	36.90	36.28	36.67
1535	AMEX	BLOK	Tue, Sep 19, 2006	36.62	36.65	35.62	36.20
1534	AMEX	BLOK	Mon, Sep 18, 2006	37.50	37.60	36.45	36.63
1533	AMEX	BLOK	Fri, Sep 15, 2006	36.05	37.14	36.05	36.88
1532	AMEX	BLOK	Thu, Sep 14, 2006	35.55	36.01	35.41	35.91
1531	AMEX	BLOK	Wed, Sep 13, 2006	35.97	36.39	35.47	35.55
1530	AMEX	BLOK	Tue, Sep 12, 2006	35.58	35.99	35.43	35.97
1529	AMEX	BLOK	Mon, Sep 11, 2006	35.57	35.67	35.30	35.57
1528	AMEX	BLOK	Fri, Sep 8, 2006	33.85	36.03	33.79	35.57
1527	AMEX	BLOK	Thu, Sep 7, 2006	33.34	33.34	32.86	33.01
1526	AMEX	BLOK	Wed, Sep 6, 2006	33.35	33.47	33.06	33.33
1525	AMEX	BLOK	Tue, Sep 5, 2006	33.25	33.69	33.25	33.47
1524	AMEX	BLOK	Fri, Sep 1, 2006	33.32	33.93	33.15	33.15
1523	AMEX	BLOK	Thu, Aug 31, 2006	32.98	33.74	32.96	33.48
1522	AMEX	BLOK	Wed, Aug 30, 2006	32.58	33.34	32.34	32.98
1521	AMEX	BLOK	Tue, Aug 29, 2006	32.48	32.77	32.00	32.52
1520	AMEX	BLOK	Mon, Aug 28, 2006	32.04	32.73	32.04	32.55
1519	AMEX	BLOK	Fri, Aug 25, 2006	32.28	32.35	31.70	32.00
1518	AMEX	BLOK	Thu, Aug 24, 2006	33.15	33.20	32.13	32.32
1517	AMEX	BLOK	Wed, Aug 23, 2006	33.65	33.91	32.88	33.05
1516	AMEX	BLOK	Tue, Aug 22, 2006	33.49	34.09	33.48	33.70
1515	AMEX	BLOK	Mon, Aug 21, 2006	33.40	33.79	33.06	33.72
1514	AMEX	BLOK	Fri, Aug 18, 2006	33.33	33.57	33.02	33.50
1513	AMEX	BLOK	Thu, Aug 17, 2006	33.79	34.07	33.43	33.43
1512	AMEX	BLOK	Wed, Aug 16, 2006	33.00	33.83	32.99	33.79
1511	AMEX	BLOK	Tue, Aug 15, 2006	31.85	32.73	31.85	32.70
1510	AMEX	BLOK	Mon, Aug 14, 2006	31.51	32.20	31.49	31.61
1509	AMEX	BLOK	Fri, Aug 11, 2006	31.70	31.77	31.29	31.49
1508	AMEX	BLOK	Thu, Aug 10, 2006	31.65	32.05	31.35	31.80
1507	AMEX	BLOK	Wed, Aug 9, 2006	32.95	33.15	31.53	32.00
1506	AMEX	BLOK	Tue, Aug 8, 2006	33.74	33.85	32.53	32.80
1505	AMEX	BLOK	Mon, Aug 7, 2006	34.98	34.98	33.65	33.78
1504	AMEX	BLOK	Fri, Aug 4, 2006	35.45	35.76	34.56	34.98
1503	AMEX	BLOK	Thu, Aug 3, 2006	35.10	35.69	34.46	35.01
1502	AMEX	BLOK	Wed, Aug 2, 2006	36.11	36.38	35.80	36.21
1501	AMEX	BLOK	Tue, Aug 1, 2006	36.80	36.80	35.86	36.00
1500	AMEX	BLOK	Mon, Jul 31, 2006	36.06	36.50	35.90	36.45
1499	AMEX	BLOK	Fri, Jul 28, 2006	35.00	36.22	35.00	36.05
1498	AMEX	BLOK	Thu, Jul 27, 2006	36.89	37.27	35.00	35.25
1497	AMEX	BLOK	Wed, Jul 26, 2006	38.07	38.07	36.35	36.89
1496	AMEX	BLOK	Tue, Jul 25, 2006	37.49	38.15	37.33	38.08
1495	AMEX	BLOK	Mon, Jul 24, 2006	36.65	37.74	36.65	37.48
1494	AMEX	BLOK	Fri, Jul 21, 2006	37.75	37.75	35.85	36.50
1493	AMEX	BLOK	Thu, Jul 20, 2006	38.21	38.26	37.50	37.69
1492	AMEX	BLOK	Wed, Jul 19, 2006	37.45	38.37	37.41	38.20
1491	AMEX	BLOK	Tue, Jul 18, 2006	37.62	37.76	36.90	37.49
1490	AMEX	BLOK	Mon, Jul 17, 2006	37.59	37.96	37.43	37.65
1489	AMEX	BLOK	Fri, Jul 14, 2006	38.55	38.55	36.82	37.51
1488	AMEX	BLOK	Thu, Jul 13, 2006	39.96	40.02	38.42	38.55
1487	AMEX	BLOK	Wed, Jul 12, 2006	40.40	40.40	39.78	39.96
1486	AMEX	BLOK	Tue, Jul 11, 2006	40.00	40.55	39.85	40.35
1485	AMEX	BLOK	Mon, Jul 10, 2006	40.66	40.97	40.33	40.49
1484	AMEX	BLOK	Fri, Jul 7, 2006	40.78	40.92	40.48	40.65
1483	AMEX	BLOK	Thu, Jul 6, 2006	39.30	40.89	39.29	40.88
1482	AMEX	BLOK	Wed, Jul 5, 2006	38.97	39.23	38.91	39.19
1481	AMEX	BLOK	Mon, Jul 3, 2006	38.84	39.25	38.66	38.92
1480	AMEX	BLOK	Fri, Jun 30, 2006	38.30	39.83	38.30	38.84
1479	AMEX	BLOK	Thu, Jun 29, 2006	37.31	38.50	37.31	38.20
1478	AMEX	BLOK	Wed, Jun 28, 2006	37.18	37.55	37.08	37.32
1477	AMEX	BLOK	Tue, Jun 27, 2006	37.64	37.80	36.98	37.20
1476	AMEX	BLOK	Mon, Jun 26, 2006	37.54	37.88	37.13	37.64
1475	AMEX	BLOK	Fri, Jun 23, 2006	37.25	37.71	37.15	37.64
1474	AMEX	BLOK	Thu, Jun 22, 2006	37.20	37.53	36.88	37.40
1473	AMEX	BLOK	Wed, Jun 21, 2006	37.00	37.30	36.91	37.20
1472	AMEX	BLOK	Tue, Jun 20, 2006	37.15	37.39	36.94	36.94
1471	AMEX	BLOK	Mon, Jun 19, 2006	37.60	37.80	37.15	37.21
1470	AMEX	BLOK	Fri, Jun 16, 2006	37.50	37.50	36.90	37.24
1469	AMEX	BLOK	Thu, Jun 15, 2006	35.85	37.54	35.47	37.50
1468	AMEX	BLOK	Wed, Jun 14, 2006	35.48	35.90	35.31	35.45
1467	AMEX	BLOK	Tue, Jun 13, 2006	36.40	36.76	35.05	35.48
1466	AMEX	BLOK	Mon, Jun 12, 2006	37.09	37.09	36.34	36.34
1465	AMEX	BLOK	Fri, Jun 9, 2006	36.75	37.09	36.06	36.84
1464	AMEX	BLOK	Thu, Jun 8, 2006	37.03	37.09	36.40	36.62
1463	AMEX	BLOK	Wed, Jun 7, 2006	36.90	37.60	36.70	37.02
1462	AMEX	BLOK	Tue, Jun 6, 2006	37.85	37.86	36.51	36.95
1461	AMEX	BLOK	Mon, Jun 5, 2006	39.35	39.35	37.51	37.86
1460	AMEX	BLOK	Fri, Jun 2, 2006	39.00	39.45	38.86	39.40
1459	AMEX	BLOK	Thu, Jun 1, 2006	38.43	39.05	38.43	39.00
1458	AMEX	BLOK	Wed, May 31, 2006	38.44	39.03	38.27	38.36
1457	AMEX	BLOK	Tue, May 30, 2006	37.90	38.85	37.67	38.54
1456	AMEX	BLOK	Fri, May 26, 2006	37.65	37.65	36.80	37.00
1455	AMEX	BLOK	Thu, May 25, 2006	37.10	37.73	37.10	37.40
1454	AMEX	BLOK	Wed, May 24, 2006	37.70	37.71	36.25	37.01
1453	AMEX	BLOK	Tue, May 23, 2006	37.42	38.45	36.79	37.84
1452	AMEX	BLOK	Mon, May 22, 2006	37.94	38.00	36.70	37.41
1451	AMEX	BLOK	Fri, May 19, 2006	38.45	38.60	37.89	37.93
1450	AMEX	BLOK	Thu, May 18, 2006	38.80	38.85	37.56	37.60
1449	AMEX	BLOK	Wed, May 17, 2006	40.50	40.70	38.10	38.55
1448	AMEX	BLOK	Tue, May 16, 2006	40.17	40.57	40.14	40.57
1447	AMEX	BLOK	Mon, May 15, 2006	39.58	40.28	39.39	40.28
1446	AMEX	BLOK	Fri, May 12, 2006	40.83	40.83	39.33	39.58
1445	AMEX	BLOK	Thu, May 11, 2006	41.60	41.70	40.66	40.82
1444	AMEX	BLOK	Wed, May 10, 2006	42.39	42.39	41.57	41.59
1443	AMEX	BLOK	Tue, May 9, 2006	42.40	42.56	42.30	42.35
1442	AMEX	BLOK	Mon, May 8, 2006	42.50	42.51	42.20	42.41
1441	AMEX	BLOK	Fri, May 5, 2006	41.49	43.43	41.01	42.58
1440	AMEX	BLOK	Thu, May 4, 2006	41.25	41.95	41.12	41.92
1439	AMEX	BLOK	Wed, May 3, 2006	42.55	42.59	41.59	41.86
1438	AMEX	BLOK	Tue, May 2, 2006	41.50	42.55	41.00	42.55
1437	AMEX	BLOK	Mon, May 1, 2006	41.10	41.42	40.95	41.40
1436	AMEX	BLOK	Fri, Apr 28, 2006	41.13	41.54	40.83	41.00
1435	AMEX	BLOK	Thu, Apr 27, 2006	41.20	41.90	40.81	41.00
1434	AMEX	BLOK	Wed, Apr 26, 2006	40.75	41.22	40.21	41.20
1433	AMEX	BLOK	Tue, Apr 25, 2006	41.30	41.30	40.13	40.72
1432	AMEX	BLOK	Mon, Apr 24, 2006	42.05	42.10	40.99	42.00
1431	AMEX	BLOK	Fri, Apr 21, 2006	41.84	42.26	41.63	42.15
1430	AMEX	BLOK	Thu, Apr 20, 2006	40.78	41.75	40.78	41.74
1429	AMEX	BLOK	Wed, Apr 19, 2006	40.65	40.66	39.83	40.58
1428	AMEX	BLOK	Tue, Apr 18, 2006	37.90	40.70	37.90	40.70
1427	AMEX	BLOK	Mon, Apr 17, 2006	37.83	38.24	37.75	37.99
1426	AMEX	BLOK	Thu, Apr 13, 2006	37.69	37.95	37.59	37.82
1425	AMEX	BLOK	Wed, Apr 12, 2006	37.81	38.00	37.66	37.69
1424	AMEX	BLOK	Tue, Apr 11, 2006	37.97	38.02	37.40	37.80
1423	AMEX	BLOK	Mon, Apr 10, 2006	38.00	38.04	37.87	37.97
1422	AMEX	BLOK	Fri, Apr 7, 2006	38.30	38.40	37.60	38.00
1421	AMEX	BLOK	Thu, Apr 6, 2006	38.25	38.37	37.92	38.23
1420	AMEX	BLOK	Wed, Apr 5, 2006	38.55	38.55	38.20	38.25
1419	AMEX	BLOK	Tue, Apr 4, 2006	38.71	38.71	38.30	38.55
1418	AMEX	BLOK	Mon, Apr 3, 2006	39.20	39.23	38.62	38.71
1417	AMEX	BLOK	Fri, Mar 31, 2006	39.25	39.55	39.00	39.23
1416	AMEX	BLOK	Thu, Mar 30, 2006	39.81	40.35	39.63	39.96
1415	AMEX	BLOK	Wed, Mar 29, 2006	38.80	39.82	38.63	39.82
1414	AMEX	BLOK	Tue, Mar 28, 2006	38.75	39.71	38.70	38.95
1413	AMEX	BLOK	Mon, Mar 27, 2006	37.19	37.19	36.68	37.09
1412	AMEX	BLOK	Fri, Mar 24, 2006	36.61	37.15	36.55	37.15
1411	AMEX	BLOK	Thu, Mar 23, 2006	36.52	36.60	36.20	36.51
1410	AMEX	BLOK	Wed, Mar 22, 2006	35.84	36.80	35.81	36.62
1409	AMEX	BLOK	Tue, Mar 21, 2006	35.59	36.18	35.56	35.79
1408	AMEX	BLOK	Mon, Mar 20, 2006	35.30	35.55	35.04	35.55
1407	AMEX	BLOK	Fri, Mar 17, 2006	35.02	35.33	35.02	35.33
1406	AMEX	BLOK	Thu, Mar 16, 2006	35.07	35.28	34.80	34.88
1405	AMEX	BLOK	Wed, Mar 15, 2006	35.50	35.79	34.90	34.97
1404	AMEX	BLOK	Tue, Mar 14, 2006	35.63	35.75	35.34	35.38
1403	AMEX	BLOK	Mon, Mar 13, 2006	35.38	35.76	35.30	35.56
1402	AMEX	BLOK	Fri, Mar 10, 2006	34.95	35.38	34.95	35.38
1401	AMEX	BLOK	Thu, Mar 9, 2006	34.30	34.91	34.29	34.82
1400	AMEX	BLOK	Wed, Mar 8, 2006	34.79	34.80	34.16	34.22
1399	AMEX	BLOK	Tue, Mar 7, 2006	34.76	35.34	34.75	34.96
1398	AMEX	BLOK	Mon, Mar 6, 2006	35.05	35.50	34.89	35.30
1397	AMEX	BLOK	Fri, Mar 3, 2006	35.10	35.35	34.91	35.15
1396	AMEX	BLOK	Thu, Mar 2, 2006	35.19	35.33	34.80	35.23
1395	AMEX	BLOK	Wed, Mar 1, 2006	34.81	35.19	34.14	35.19
1394	AMEX	BLOK	Tue, Feb 28, 2006	35.17	35.28	34.70	34.88
1393	AMEX	BLOK	Mon, Feb 27, 2006	34.99	35.17	34.80	35.17
1392	AMEX	BLOK	Fri, Feb 24, 2006	34.70	35.29	34.58	34.98
1391	AMEX	BLOK	Thu, Feb 23, 2006	35.10	35.11	33.60	34.31
1390	AMEX	BLOK	Wed, Feb 22, 2006	35.00	35.43	34.92	35.34
1389	AMEX	BLOK	Tue, Feb 21, 2006	35.09	35.09	34.87	35.06
1388	AMEX	BLOK	Fri, Feb 17, 2006	34.63	34.99	34.45	34.99
1387	AMEX	BLOK	Thu, Feb 16, 2006	34.61	34.98	34.45	34.63
1386	AMEX	BLOK	Wed, Feb 15, 2006	34.50	34.61	34.21	34.61
1385	AMEX	BLOK	Tue, Feb 14, 2006	34.16	34.50	34.00	34.50
1384	AMEX	BLOK	Mon, Feb 13, 2006	34.01	34.20	33.95	34.04
1383	AMEX	BLOK	Fri, Feb 10, 2006	33.90	34.08	33.57	34.01
1382	AMEX	BLOK	Thu, Feb 9, 2006	33.08	33.80	33.08	33.50
1381	AMEX	BLOK	Wed, Feb 8, 2006	33.05	33.11	32.69	33.02
1380	AMEX	BLOK	Tue, Feb 7, 2006	33.00	33.36	32.59	32.97
1379	AMEX	BLOK	Mon, Feb 6, 2006	33.15	33.24	32.86	33.00
1378	AMEX	BLOK	Fri, Feb 3, 2006	32.90	33.10	32.71	33.05
1377	AMEX	BLOK	Thu, Feb 2, 2006	33.00	33.06	32.70	32.94
1376	AMEX	BLOK	Wed, Feb 1, 2006	32.20	33.10	32.20	33.10
1375	AMEX	BLOK	Tue, Jan 31, 2006	32.10	32.35	32.08	32.28
1374	AMEX	BLOK	Mon, Jan 30, 2006	32.05	32.50	31.69	31.93
1373	AMEX	BLOK	Fri, Jan 27, 2006	31.54	32.08	31.35	32.05
1372	AMEX	BLOK	Thu, Jan 26, 2006	31.28	32.04	31.25	31.90
1371	AMEX	BLOK	Wed, Jan 25, 2006	31.04	31.36	30.87	31.05
1370	AMEX	BLOK	Tue, Jan 24, 2006	31.10	31.34	30.71	31.06
1369	AMEX	BLOK	Mon, Jan 23, 2006	31.74	31.79	30.79	30.80
1368	AMEX	BLOK	Fri, Jan 20, 2006	32.10	33.08	31.31	31.60
1367	AMEX	BLOK	Thu, Jan 19, 2006	33.35	33.49	31.72	32.05
1366	AMEX	BLOK	Wed, Jan 18, 2006	33.55	33.77	32.80	32.85
1365	AMEX	BLOK	Tue, Jan 17, 2006	33.70	34.02	32.62	33.33
1364	AMEX	BLOK	Fri, Jan 13, 2006	33.85	34.33	33.85	34.03
1363	AMEX	BLOK	Thu, Jan 12, 2006	35.22	35.36	33.94	34.23
1362	AMEX	BLOK	Wed, Jan 11, 2006	35.80	35.86	35.19	35.19
1361	AMEX	BLOK	Tue, Jan 10, 2006	35.49	35.80	35.33	35.71
1360	AMEX	BLOK	Mon, Jan 9, 2006	34.91	36.44	34.83	35.76
1359	AMEX	BLOK	Fri, Jan 6, 2006	34.78	35.00	34.12	34.99
1358	AMEX	BLOK	Thu, Jan 5, 2006	33.30	35.25	33.25	34.67
1357	AMEX	BLOK	Wed, Jan 4, 2006	33.10	33.99	32.94	33.34
1356	AMEX	BLOK	Tue, Jan 3, 2006	31.50	33.39	31.11	33.18
1355	AMEX	BLOK	Fri, Dec 30, 2005	31.65	31.65	31.37	31.52
1354	AMEX	BLOK	Thu, Dec 29, 2005	30.85	32.03	30.84	31.80
1353	AMEX	BLOK	Wed, Dec 28, 2005	30.76	31.00	30.76	30.85
1352	AMEX	BLOK	Tue, Dec 27, 2005	30.80	30.97	30.70	30.80
1351	AMEX	BLOK	Fri, Dec 23, 2005	30.84	31.39	30.78	30.78
1350	AMEX	BLOK	Thu, Dec 22, 2005	31.15	31.17	30.43	30.76
1349	AMEX	BLOK	Wed, Dec 21, 2005	31.09	31.39	30.90	31.10
1348	AMEX	BLOK	Tue, Dec 20, 2005	30.91	31.19	30.80	31.00
1347	AMEX	BLOK	Mon, Dec 19, 2005	31.23	31.23	30.21	31.01
1346	AMEX	BLOK	Fri, Dec 16, 2005	31.17	31.40	30.62	31.38
1345	AMEX	BLOK	Thu, Dec 15, 2005	31.80	31.81	31.01	31.15
1344	AMEX	BLOK	Wed, Dec 14, 2005	31.72	31.92	31.60	31.83
1343	AMEX	BLOK	Tue, Dec 13, 2005	31.93	31.93	31.60	31.78
1342	AMEX	BLOK	Mon, Dec 12, 2005	31.69	31.93	31.56	31.90
1341	AMEX	BLOK	Fri, Dec 9, 2005	31.50	31.67	30.90	31.67
1340	AMEX	BLOK	Thu, Dec 8, 2005	31.74	31.82	31.31	31.44
1339	AMEX	BLOK	Wed, Dec 7, 2005	31.65	31.71	31.27	31.71
1338	AMEX	BLOK	Tue, Dec 6, 2005	31.62	31.78	31.20	31.70
1337	AMEX	BLOK	Mon, Dec 5, 2005	31.65	31.80	31.18	31.55
1336	AMEX	BLOK	Fri, Dec 2, 2005	31.60	31.92	31.45	31.70
1335	AMEX	BLOK	Thu, Dec 1, 2005	31.70	32.00	31.40	31.60
1334	AMEX	BLOK	Wed, Nov 30, 2005	31.60	31.92	31.35	31.52
1333	AMEX	BLOK	Tue, Nov 29, 2005	31.54	31.72	31.10	31.64
1332	AMEX	BLOK	Mon, Nov 28, 2005	31.85	32.01	31.36	31.46
1331	AMEX	BLOK	Fri, Nov 25, 2005	32.05	32.05	31.64	31.85
1330	AMEX	BLOK	Wed, Nov 23, 2005	32.00	32.17	31.50	32.10
1329	AMEX	BLOK	Tue, Nov 22, 2005	32.30	32.30	32.00	32.02
1328	AMEX	BLOK	Mon, Nov 21, 2005	32.15	32.71	31.98	32.35
1327	AMEX	BLOK	Fri, Nov 18, 2005	32.49	32.50	32.00	32.32
1326	AMEX	BLOK	Thu, Nov 17, 2005	31.26	32.75	31.20	32.64
1325	AMEX	BLOK	Wed, Nov 16, 2005	31.41	31.45	30.39	31.18
1324	AMEX	BLOK	Tue, Nov 15, 2005	31.75	31.76	31.00	31.26
1323	AMEX	BLOK	Mon, Nov 14, 2005	31.10	32.34	31.10	31.80
1322	AMEX	BLOK	Fri, Nov 11, 2005	30.17	30.95	30.17	30.95
1321	AMEX	BLOK	Thu, Nov 10, 2005	29.95	30.25	29.91	30.15
1320	AMEX	BLOK	Wed, Nov 9, 2005	30.85	30.95	30.01	30.13
1319	AMEX	BLOK	Tue, Nov 8, 2005	31.64	31.70	30.32	30.92
1318	AMEX	BLOK	Mon, Nov 7, 2005	30.61	32.12	30.59	31.65
1317	AMEX	BLOK	Fri, Nov 4, 2005	29.65	30.62	29.65	30.60
1316	AMEX	BLOK	Thu, Nov 3, 2005	29.35	30.24	29.20	29.67
1315	AMEX	BLOK	Wed, Nov 2, 2005	27.80	29.35	27.80	29.35
1314	AMEX	BLOK	Tue, Nov 1, 2005	28.20	28.30	27.79	27.85
1313	AMEX	BLOK	Mon, Oct 31, 2005	26.60	28.27	26.60	28.20
1312	AMEX	BLOK	Fri, Oct 28, 2005	26.80	26.81	26.15	26.53
1311	AMEX	BLOK	Thu, Oct 27, 2005	28.01	28.10	26.66	26.85
1310	AMEX	BLOK	Wed, Oct 26, 2005	28.00	28.34	28.00	28.00
1309	AMEX	BLOK	Tue, Oct 25, 2005	28.89	28.94	27.94	28.01
1308	AMEX	BLOK	Mon, Oct 24, 2005	28.25	29.09	28.20	28.90
1307	AMEX	BLOK	Fri, Oct 21, 2005	28.53	28.70	28.09	28.17
1306	AMEX	BLOK	Thu, Oct 20, 2005	28.40	28.65	28.40	28.53
1305	AMEX	BLOK	Wed, Oct 19, 2005	28.16	28.41	27.90	28.41
1304	AMEX	BLOK	Tue, Oct 18, 2005	28.70	28.80	28.00	28.16
1303	AMEX	BLOK	Mon, Oct 17, 2005	28.14	28.36	28.02	28.28
1302	AMEX	BLOK	Fri, Oct 14, 2005	27.36	28.14	27.36	28.14
1301	AMEX	BLOK	Thu, Oct 13, 2005	27.37	27.37	27.25	27.36
1300	AMEX	BLOK	Wed, Oct 12, 2005	27.30	27.70	27.30	27.45
1299	AMEX	BLOK	Tue, Oct 11, 2005	27.87	27.90	27.25	27.31
1298	AMEX	BLOK	Mon, Oct 10, 2005	27.90	28.01	27.70	27.87
1297	AMEX	BLOK	Fri, Oct 7, 2005	27.91	27.97	26.81	27.90
1296	AMEX	BLOK	Thu, Oct 6, 2005	27.78	28.05	27.77	27.99
1295	AMEX	BLOK	Wed, Oct 5, 2005	28.24	28.24	27.51	27.78
1294	AMEX	BLOK	Tue, Oct 4, 2005	28.30	28.46	28.11	28.13
1293	AMEX	BLOK	Mon, Oct 3, 2005	28.30	28.61	28.18	28.28
1292	AMEX	BLOK	Fri, Sep 30, 2005	27.45	29.20	27.45	28.42
1291	AMEX	BLOK	Thu, Sep 29, 2005	27.49	27.57	27.28	27.35
1290	AMEX	BLOK	Wed, Sep 28, 2005	28.00	28.13	27.31	27.51
1289	AMEX	BLOK	Tue, Sep 27, 2005	28.48	28.52	27.90	28.05
1288	AMEX	BLOK	Mon, Sep 26, 2005	28.05	28.39	28.02	28.23
1287	AMEX	BLOK	Fri, Sep 23, 2005	27.69	28.03	27.37	28.00
1286	AMEX	BLOK	Thu, Sep 22, 2005	27.99	27.99	27.26	27.69
1285	AMEX	BLOK	Wed, Sep 21, 2005	28.98	28.98	27.92	28.06
1284	AMEX	BLOK	Tue, Sep 20, 2005	28.77	29.05	28.00	28.98
1283	AMEX	BLOK	Mon, Sep 19, 2005	29.45	29.50	28.57	28.72
1282	AMEX	BLOK	Fri, Sep 16, 2005	29.55	29.58	29.02	29.22
1281	AMEX	BLOK	Thu, Sep 15, 2005	29.90	29.91	29.35	29.56
1280	AMEX	BLOK	Wed, Sep 14, 2005	30.10	30.16	29.70	30.01
1279	AMEX	BLOK	Tue, Sep 13, 2005	30.86	30.94	29.81	30.00
1278	AMEX	BLOK	Mon, Sep 12, 2005	30.60	30.94	30.47	30.81
1277	AMEX	BLOK	Fri, Sep 9, 2005	30.23	30.96	30.20	30.70
1276	AMEX	BLOK	Thu, Sep 8, 2005	30.20	30.39	29.92	30.25
1275	AMEX	BLOK	Wed, Sep 7, 2005	30.07	30.38	30.05	30.25
1274	AMEX	BLOK	Tue, Sep 6, 2005	29.40	30.16	29.40	30.00
1273	AMEX	BLOK	Fri, Sep 2, 2005	30.74	30.74	29.22	29.47
1272	AMEX	BLOK	Thu, Sep 1, 2005	30.49	31.05	30.23	30.60
1271	AMEX	BLOK	Wed, Aug 31, 2005	31.38	31.38	30.65	30.73
1270	AMEX	BLOK	Tue, Aug 30, 2005	31.00	31.38	30.86	31.38
1269	AMEX	BLOK	Mon, Aug 29, 2005	30.15	31.00	29.90	31.00
1268	AMEX	BLOK	Fri, Aug 26, 2005	31.03	31.13	30.62	31.13
1267	AMEX	BLOK	Thu, Aug 25, 2005	30.20	31.21	30.20	31.02
1266	AMEX	BLOK	Wed, Aug 24, 2005	29.41	30.01	29.23	30.01
1265	AMEX	BLOK	Tue, Aug 23, 2005	29.00	29.90	29.00	29.66
1264	AMEX	BLOK	Mon, Aug 22, 2005	28.65	29.03	28.45	28.95
1263	AMEX	BLOK	Fri, Aug 19, 2005	28.77	28.97	28.60	28.85
1262	AMEX	BLOK	Thu, Aug 18, 2005	28.90	29.00	28.74	28.86
1261	AMEX	BLOK	Wed, Aug 17, 2005	28.70	29.32	28.62	28.95
1260	AMEX	BLOK	Tue, Aug 16, 2005	28.50	28.93	28.41	28.70
1259	AMEX	BLOK	Mon, Aug 15, 2005	28.88	28.94	28.26	28.52
1258	AMEX	BLOK	Fri, Aug 12, 2005	29.10	29.17	28.67	29.03
1257	AMEX	BLOK	Thu, Aug 11, 2005	29.20	29.24	28.61	29.21
1256	AMEX	BLOK	Wed, Aug 10, 2005	29.81	30.08	29.18	29.36
1255	AMEX	BLOK	Tue, Aug 9, 2005	29.94	30.26	29.67	29.83
1254	AMEX	BLOK	Mon, Aug 8, 2005	30.26	30.53	29.75	29.94
1253	AMEX	BLOK	Fri, Aug 5, 2005	31.44	31.44	30.23	30.23
1252	AMEX	BLOK	Thu, Aug 4, 2005	32.00	32.01	30.95	31.24
1251	AMEX	BLOK	Wed, Aug 3, 2005	31.81	32.73	31.69	32.73
1250	AMEX	BLOK	Tue, Aug 2, 2005	31.84	31.98	31.50	31.81
1249	AMEX	BLOK	Mon, Aug 1, 2005	31.97	32.10	31.64	31.83
1248	AMEX	BLOK	Fri, Jul 29, 2005	33.33	33.33	31.82	32.03
1247	AMEX	BLOK	Thu, Jul 28, 2005	32.65	33.40	32.65	33.40
1246	AMEX	BLOK	Wed, Jul 27, 2005	32.58	32.58	32.14	32.53
1245	AMEX	BLOK	Tue, Jul 26, 2005	31.96	32.61	31.30	32.58
1244	AMEX	BLOK	Mon, Jul 25, 2005	32.30	32.37	31.85	31.86
1243	AMEX	BLOK	Fri, Jul 22, 2005	32.42	32.59	32.29	32.30
1242	AMEX	BLOK	Thu, Jul 21, 2005	32.40	32.50	32.30	32.49
1241	AMEX	BLOK	Wed, Jul 20, 2005	32.25	32.57	32.13	32.44
1240	AMEX	BLOK	Tue, Jul 19, 2005	32.79	32.79	32.02	32.50
1239	AMEX	BLOK	Mon, Jul 18, 2005	32.77	32.77	32.29	32.69
1238	AMEX	BLOK	Fri, Jul 15, 2005	32.15	32.80	32.07	32.75
1237	AMEX	BLOK	Thu, Jul 14, 2005	32.40	32.44	31.83	32.20
1236	AMEX	BLOK	Wed, Jul 13, 2005	32.35	32.70	32.13	32.47
1235	AMEX	BLOK	Tue, Jul 12, 2005	32.27	32.32	32.25	32.29
1234	AMEX	BLOK	Mon, Jul 11, 2005	31.64	32.27	31.49	32.27
1233	AMEX	BLOK	Fri, Jul 8, 2005	30.90	31.77	30.75	31.73
1232	AMEX	BLOK	Thu, Jul 7, 2005	31.36	31.36	30.72	30.93
1231	AMEX	BLOK	Wed, Jul 6, 2005	31.60	31.64	31.15	31.61
1230	AMEX	BLOK	Tue, Jul 5, 2005	31.87	31.90	31.00	31.55
1229	AMEX	BLOK	Fri, Jul 1, 2005	31.80	31.99	31.39	31.79
1228	AMEX	BLOK	Thu, Jun 30, 2005	31.68	32.21	31.66	31.67
1227	AMEX	BLOK	Wed, Jun 29, 2005	31.34	32.50	31.34	31.68
1226	AMEX	BLOK	Tue, Jun 28, 2005	30.98	31.75	30.86	31.24
1225	AMEX	BLOK	Mon, Jun 27, 2005	31.06	31.15	30.19	31.06
1224	AMEX	BLOK	Fri, Jun 24, 2005	31.03	31.34	30.79	31.06
1223	AMEX	BLOK	Thu, Jun 23, 2005	31.59	31.79	31.03	31.04
1222	AMEX	BLOK	Wed, Jun 22, 2005	31.70	31.89	31.41	31.68
1221	AMEX	BLOK	Tue, Jun 21, 2005	30.98	31.74	30.93	31.60
1220	AMEX	BLOK	Mon, Jun 20, 2005	31.31	31.31	30.52	31.13
1219	AMEX	BLOK	Fri, Jun 17, 2005	30.56	31.40	30.56	31.30
1218	AMEX	BLOK	Thu, Jun 16, 2005	30.26	30.67	30.00	30.55
1217	AMEX	BLOK	Wed, Jun 15, 2005	30.20	30.40	30.00	30.24
1216	AMEX	BLOK	Tue, Jun 14, 2005	31.00	31.05	29.99	30.55
1215	AMEX	BLOK	Mon, Jun 13, 2005	28.29	28.69	28.25	28.60
1214	AMEX	BLOK	Fri, Jun 10, 2005	28.11	28.30	27.81	28.29
1213	AMEX	BLOK	Thu, Jun 9, 2005	27.99	28.13	27.54	28.08
1212	AMEX	BLOK	Wed, Jun 8, 2005	28.65	28.76	28.09	28.09
1211	AMEX	BLOK	Tue, Jun 7, 2005	28.42	28.84	28.31	28.59
1210	AMEX	BLOK	Mon, Jun 6, 2005	29.00	29.01	28.37	28.42
1209	AMEX	BLOK	Fri, Jun 3, 2005	28.62	29.12	28.62	29.05
1208	AMEX	BLOK	Thu, Jun 2, 2005	28.60	28.93	28.30	28.70
1207	AMEX	BLOK	Wed, Jun 1, 2005	29.04	29.04	28.57	28.70
1206	AMEX	BLOK	Tue, May 31, 2005	28.20	29.10	28.13	29.04
1205	AMEX	BLOK	Fri, May 27, 2005	27.94	28.37	27.94	28.23
1204	AMEX	BLOK	Thu, May 26, 2005	27.21	28.04	27.21	28.00
1203	AMEX	BLOK	Wed, May 25, 2005	27.75	27.75	27.06	27.23
1202	AMEX	BLOK	Tue, May 24, 2005	27.98	28.20	27.50	27.75
1201	AMEX	BLOK	Mon, May 23, 2005	28.15	28.70	27.82	28.08
1200	AMEX	BLOK	Fri, May 20, 2005	27.28	28.00	27.15	28.00
1199	AMEX	BLOK	Thu, May 19, 2005	27.00	27.23	26.93	27.18
1198	AMEX	BLOK	Wed, May 18, 2005	26.20	27.18	26.20	27.00
1197	AMEX	BLOK	Tue, May 17, 2005	26.10	26.28	25.95	26.28
1196	AMEX	BLOK	Mon, May 16, 2005	26.12	26.30	25.80	26.02
1195	AMEX	BLOK	Fri, May 13, 2005	26.20	26.20	25.78	26.12
1194	AMEX	BLOK	Thu, May 12, 2005	26.48	26.67	26.05	26.24
1193	AMEX	BLOK	Wed, May 11, 2005	26.09	26.63	26.09	26.48
1192	AMEX	BLOK	Tue, May 10, 2005	26.04	26.36	26.01	26.14
1191	AMEX	BLOK	Mon, May 9, 2005	25.75	26.21	25.75	26.04
1190	AMEX	BLOK	Fri, May 6, 2005	26.05	26.13	25.72	25.83
1189	AMEX	BLOK	Thu, May 5, 2005	26.70	26.70	26.00	26.20
1188	AMEX	BLOK	Wed, May 4, 2005	25.60	26.74	25.54	26.74
1187	AMEX	BLOK	Tue, May 3, 2005	25.60	25.60	25.10	25.37
1186	AMEX	BLOK	Mon, May 2, 2005	26.02	26.10	25.40	25.62
1185	AMEX	BLOK	Fri, Apr 29, 2005	26.26	26.35	25.90	26.27
1184	AMEX	BLOK	Thu, Apr 28, 2005	26.52	26.52	26.24	26.26
1183	AMEX	BLOK	Wed, Apr 27, 2005	26.85	26.85	26.52	26.60
1182	AMEX	BLOK	Tue, Apr 26, 2005	26.75	27.17	26.75	27.00
1181	AMEX	BLOK	Mon, Apr 25, 2005	27.14	27.14	26.75	26.88
1180	AMEX	BLOK	Fri, Apr 22, 2005	26.45	27.23	26.45	27.14
1179	AMEX	BLOK	Thu, Apr 21, 2005	26.00	26.55	25.92	26.45
1178	AMEX	BLOK	Wed, Apr 20, 2005	26.28	26.52	25.90	25.95
1177	AMEX	BLOK	Tue, Apr 19, 2005	26.35	26.75	26.22	26.31
1176	AMEX	BLOK	Mon, Apr 18, 2005	26.72	26.72	26.25	26.41
1175	AMEX	BLOK	Fri, Apr 15, 2005	27.05	27.05	26.70	26.72
1174	AMEX	BLOK	Thu, Apr 14, 2005	27.43	27.43	27.15	27.16
1173	AMEX	BLOK	Wed, Apr 13, 2005	27.26	27.57	27.18	27.41
1172	AMEX	BLOK	Tue, Apr 12, 2005	26.85	27.27	26.84	27.26
1171	AMEX	BLOK	Mon, Apr 11, 2005	26.90	26.94	26.65	26.83
1170	AMEX	BLOK	Fri, Apr 8, 2005	27.02	27.09	26.90	26.90
1169	AMEX	BLOK	Thu, Apr 7, 2005	27.00	27.05	26.94	26.94
1168	AMEX	BLOK	Wed, Apr 6, 2005	27.00	27.17	26.91	27.00
1167	AMEX	BLOK	Tue, Apr 5, 2005	26.55	27.48	26.55	27.00
1166	AMEX	BLOK	Mon, Apr 4, 2005	26.26	26.54	26.10	26.54
1165	AMEX	BLOK	Fri, Apr 1, 2005	26.10	26.29	26.00	26.26
1164	AMEX	BLOK	Thu, Mar 31, 2005	26.10	26.18	25.71	26.10
1163	AMEX	BLOK	Wed, Mar 30, 2005	25.80	26.36	25.76	26.17
1162	AMEX	BLOK	Tue, Mar 29, 2005	25.80	26.00	25.75	25.80
1161	AMEX	BLOK	Mon, Mar 28, 2005	25.75	25.85	25.56	25.85
1160	AMEX	BLOK	Thu, Mar 24, 2005	25.85	25.90	25.60	25.75
1159	AMEX	BLOK	Wed, Mar 23, 2005	25.54	25.89	25.54	25.85
1158	AMEX	BLOK	Tue, Mar 22, 2005	25.54	25.66	25.54	25.56
1157	AMEX	BLOK	Mon, Mar 21, 2005	25.58	25.64	25.54	25.54
1156	AMEX	BLOK	Fri, Mar 18, 2005	25.67	25.91	25.54	25.70
1155	AMEX	BLOK	Thu, Mar 17, 2005	26.00	26.10	25.56	25.61
1154	AMEX	BLOK	Wed, Mar 16, 2005	25.76	26.15	25.54	26.00
1153	AMEX	BLOK	Tue, Mar 15, 2005	25.45	25.64	24.87	25.54
1152	AMEX	BLOK	Mon, Mar 14, 2005	23.90	25.16	23.90	25.16
1151	AMEX	BLOK	Fri, Mar 11, 2005	24.10	24.24	23.65	23.98
1150	AMEX	BLOK	Thu, Mar 10, 2005	23.90	24.08	23.86	24.07
1149	AMEX	BLOK	Wed, Mar 9, 2005	24.80	24.80	23.86	23.89
1148	AMEX	BLOK	Tue, Mar 8, 2005	24.96	25.00	24.70	24.80
1147	AMEX	BLOK	Mon, Mar 7, 2005	25.05	25.16	24.85	24.86
1146	AMEX	BLOK	Fri, Mar 4, 2005	25.00	25.71	24.85	25.18
1145	AMEX	BLOK	Thu, Mar 3, 2005	24.80	25.10	24.80	24.92
1144	AMEX	BLOK	Wed, Mar 2, 2005	25.20	25.21	24.92	24.98
1143	AMEX	BLOK	Tue, Mar 1, 2005	25.60	25.72	25.24	25.30
1142	AMEX	BLOK	Mon, Feb 28, 2005	25.83	25.83	25.06	25.74
1141	AMEX	BLOK	Fri, Feb 25, 2005	25.50	25.84	25.50	25.83
1140	AMEX	BLOK	Thu, Feb 24, 2005	25.65	26.13	25.45	25.65
1139	AMEX	BLOK	Wed, Feb 23, 2005	24.10	26.20	24.10	25.90
1138	AMEX	BLOK	Tue, Feb 22, 2005	24.20	24.39	23.75	23.96
1137	AMEX	BLOK	Fri, Feb 18, 2005	23.44	24.27	23.37	24.20
1136	AMEX	BLOK	Thu, Feb 17, 2005	23.29	23.56	23.20	23.43
1135	AMEX	BLOK	Wed, Feb 16, 2005	22.73	23.27	22.73	23.25
1134	AMEX	BLOK	Tue, Feb 15, 2005	23.49	23.61	22.75	22.83
1133	AMEX	BLOK	Mon, Feb 14, 2005	22.27	23.31	22.27	23.28
1132	AMEX	BLOK	Fri, Feb 11, 2005	21.53	22.09	21.50	22.07
1131	AMEX	BLOK	Thu, Feb 10, 2005	21.55	21.69	21.35	21.39
1130	AMEX	BLOK	Wed, Feb 9, 2005	21.45	21.57	21.29	21.48
1129	AMEX	BLOK	Tue, Feb 8, 2005	21.69	21.69	21.11	21.38
1128	AMEX	BLOK	Mon, Feb 7, 2005	21.30	21.71	21.30	21.69
1127	AMEX	BLOK	Fri, Feb 4, 2005	21.16	21.34	21.11	21.34
1126	AMEX	BLOK	Thu, Feb 3, 2005	21.09	21.25	21.03	21.11
1125	AMEX	BLOK	Wed, Feb 2, 2005	20.95	21.15	20.92	21.02
1124	AMEX	BLOK	Tue, Feb 1, 2005	20.53	20.94	20.53	20.85
1123	AMEX	BLOK	Mon, Jan 31, 2005	19.95	20.55	19.95	20.50
1122	AMEX	BLOK	Fri, Jan 28, 2005	19.75	19.91	19.75	19.82
1121	AMEX	BLOK	Thu, Jan 27, 2005	19.92	19.99	19.68	19.68
1120	AMEX	BLOK	Wed, Jan 26, 2005	20.00	20.15	19.86	19.92
1119	AMEX	BLOK	Tue, Jan 25, 2005	20.20	20.37	19.98	20.06
1118	AMEX	BLOK	Mon, Jan 24, 2005	20.25	20.30	19.98	20.27
1117	AMEX	BLOK	Fri, Jan 21, 2005	21.00	21.00	20.19	20.30
1116	AMEX	BLOK	Thu, Jan 20, 2005	21.10	21.17	20.77	20.92
1115	AMEX	BLOK	Wed, Jan 19, 2005	21.19	21.42	21.01	21.01
1114	AMEX	BLOK	Tue, Jan 18, 2005	20.70	21.57	20.68	21.19
1113	AMEX	BLOK	Fri, Jan 14, 2005	20.95	21.05	20.60	20.76
1112	AMEX	BLOK	Thu, Jan 13, 2005	20.72	21.11	20.70	20.80
1111	AMEX	BLOK	Wed, Jan 12, 2005	20.30	20.72	20.13	20.72
1110	AMEX	BLOK	Tue, Jan 11, 2005	20.12	20.20	20.00	20.05
1109	AMEX	BLOK	Mon, Jan 10, 2005	20.00	20.22	19.89	20.20
1108	AMEX	BLOK	Fri, Jan 7, 2005	19.90	20.10	19.90	20.00
1107	AMEX	BLOK	Thu, Jan 6, 2005	20.15	20.15	19.60	19.80
1106	AMEX	BLOK	Wed, Jan 5, 2005	20.00	20.26	20.00	20.05
1105	AMEX	BLOK	Tue, Jan 4, 2005	20.41	20.41	20.00	20.11
1104	AMEX	BLOK	Mon, Jan 3, 2005	20.45	20.48	20.17	20.41
1103	AMEX	BLOK	Fri, Dec 31, 2004	20.50	20.66	20.34	20.57
1102	AMEX	BLOK	Thu, Dec 30, 2004	20.40	20.72	20.39	20.57
1101	AMEX	BLOK	Wed, Dec 29, 2004	20.41	20.64	20.25	20.39
1100	AMEX	BLOK	Tue, Dec 28, 2004	21.00	21.00	20.31	20.63
1099	AMEX	BLOK	Mon, Dec 27, 2004	21.65	21.79	20.94	21.09
1098	AMEX	BLOK	Thu, Dec 23, 2004	22.08	22.08	21.57	21.61
1097	AMEX	BLOK	Wed, Dec 22, 2004	21.89	22.21	21.76	22.10
1096	AMEX	BLOK	Tue, Dec 21, 2004	21.71	21.96	21.40	21.79
1095	AMEX	BLOK	Mon, Dec 20, 2004	21.01	21.75	20.99	21.71
1094	AMEX	BLOK	Fri, Dec 17, 2004	20.65	20.81	20.31	20.81
1093	AMEX	BLOK	Thu, Dec 16, 2004	20.91	21.04	20.58	20.79
1092	AMEX	BLOK	Wed, Dec 15, 2004	21.02	21.25	20.90	20.91
1091	AMEX	BLOK	Tue, Dec 14, 2004	20.90	21.08	20.83	21.00
1090	AMEX	BLOK	Mon, Dec 13, 2004	20.49	20.89	20.49	20.75
1089	AMEX	BLOK	Fri, Dec 10, 2004	20.90	20.92	20.08	20.49
1088	AMEX	BLOK	Thu, Dec 9, 2004	21.00	21.24	20.91	21.00
1087	AMEX	BLOK	Wed, Dec 8, 2004	21.40	21.40	20.96	21.09
1086	AMEX	BLOK	Tue, Dec 7, 2004	21.60	21.62	21.34	21.44
1085	AMEX	BLOK	Mon, Dec 6, 2004	22.01	22.05	21.50	21.60
1084	AMEX	BLOK	Fri, Dec 3, 2004	22.01	22.10	21.99	22.00
1083	AMEX	BLOK	Thu, Dec 2, 2004	22.40	22.71	22.03	22.03
1082	AMEX	BLOK	Wed, Dec 1, 2004	22.50	22.81	22.19	22.33
1081	AMEX	BLOK	Tue, Nov 30, 2004	22.29	23.05	22.27	22.40
1080	AMEX	BLOK	Mon, Nov 29, 2004	21.70	22.40	21.57	22.28
1079	AMEX	BLOK	Fri, Nov 26, 2004	20.92	20.94	20.86	20.86
1078	AMEX	BLOK	Wed, Nov 24, 2004	20.30	21.01	20.30	20.75
1077	AMEX	BLOK	Tue, Nov 23, 2004	20.21	20.29	20.00	20.25
1076	AMEX	BLOK	Mon, Nov 22, 2004	19.10	20.22	19.05	20.22
1075	AMEX	BLOK	Fri, Nov 19, 2004	19.15	19.25	19.01	19.02
1074	AMEX	BLOK	Thu, Nov 18, 2004	19.65	19.65	19.00	19.05
1073	AMEX	BLOK	Wed, Nov 17, 2004	19.30	19.66	19.30	19.45
1072	AMEX	BLOK	Tue, Nov 16, 2004	19.40	19.49	19.00	19.23
1071	AMEX	BLOK	Mon, Nov 15, 2004	19.05	19.11	18.83	19.05
1070	AMEX	BLOK	Fri, Nov 12, 2004	18.98	18.98	18.59	18.96
1069	AMEX	BLOK	Thu, Nov 11, 2004	18.99	19.21	18.88	18.98
1068	AMEX	BLOK	Wed, Nov 10, 2004	19.20	19.28	18.97	19.00
1067	AMEX	BLOK	Tue, Nov 9, 2004	19.30	19.36	18.96	18.98
1066	AMEX	BLOK	Mon, Nov 8, 2004	19.53	19.63	18.95	19.20
1065	AMEX	BLOK	Fri, Nov 5, 2004	19.00	19.37	18.91	19.31
1064	AMEX	BLOK	Thu, Nov 4, 2004	18.20	18.91	18.00	18.88
1063	AMEX	BLOK	Wed, Nov 3, 2004	18.15	18.26	18.00	18.08
1062	AMEX	BLOK	Tue, Nov 2, 2004	18.00	18.17	17.96	18.02
1061	AMEX	BLOK	Mon, Nov 1, 2004	17.85	18.14	17.82	18.05
1060	AMEX	BLOK	Fri, Oct 29, 2004	18.02	18.09	17.72	17.75
1059	AMEX	BLOK	Thu, Oct 28, 2004	17.97	18.01	17.51	17.98
1058	AMEX	BLOK	Wed, Oct 27, 2004	17.76	18.05	17.69	18.03
1057	AMEX	BLOK	Tue, Oct 26, 2004	17.67	17.79	17.37	17.70
1056	AMEX	BLOK	Mon, Oct 25, 2004	17.05	17.55	17.04	17.52
1055	AMEX	BLOK	Fri, Oct 22, 2004	16.33	16.99	16.33	16.97
1054	AMEX	BLOK	Thu, Oct 21, 2004	15.78	16.36	15.78	16.36
1053	AMEX	BLOK	Wed, Oct 20, 2004	15.83	15.86	15.71	15.78
1052	AMEX	BLOK	Tue, Oct 19, 2004	16.05	16.23	15.80	15.83
1051	AMEX	BLOK	Mon, Oct 18, 2004	16.28	16.39	16.07	16.10
1050	AMEX	BLOK	Fri, Oct 15, 2004	16.78	16.78	16.02	16.28
1049	AMEX	BLOK	Thu, Oct 14, 2004	16.95	17.00	16.72	16.76
1048	AMEX	BLOK	Wed, Oct 13, 2004	17.00	17.10	16.90	16.94
1047	AMEX	BLOK	Tue, Oct 12, 2004	16.70	17.02	16.70	16.87
1046	AMEX	BLOK	Mon, Oct 11, 2004	17.05	17.05	16.52	16.80
1045	AMEX	BLOK	Fri, Oct 8, 2004	16.90	17.08	16.84	16.89
1044	AMEX	BLOK	Thu, Oct 7, 2004	17.08	17.14	17.00	17.01
1043	AMEX	BLOK	Wed, Oct 6, 2004	17.00	17.17	16.95	17.05
1042	AMEX	BLOK	Tue, Oct 5, 2004	16.90	17.01	16.83	17.01
1041	AMEX	BLOK	Mon, Oct 4, 2004	16.93	17.00	16.87	16.99
1040	AMEX	BLOK	Fri, Oct 1, 2004	16.40	17.00	16.40	16.98
1039	AMEX	BLOK	Thu, Sep 30, 2004	16.30	16.51	16.29	16.34
1038	AMEX	BLOK	Wed, Sep 29, 2004	15.65	16.35	15.65	16.35
1037	AMEX	BLOK	Tue, Sep 28, 2004	15.63	15.68	15.56	15.65
1036	AMEX	BLOK	Mon, Sep 27, 2004	15.85	15.85	15.53	15.59
1035	AMEX	BLOK	Fri, Sep 24, 2004	15.91	15.96	15.60	15.80
1034	AMEX	BLOK	Thu, Sep 23, 2004	15.88	15.91	15.68	15.90
1033	AMEX	BLOK	Wed, Sep 22, 2004	15.92	16.06	15.75	15.87
1032	AMEX	BLOK	Tue, Sep 21, 2004	16.40	16.40	15.92	15.92
1031	AMEX	BLOK	Mon, Sep 20, 2004	16.17	16.35	16.15	16.32
1030	AMEX	BLOK	Fri, Sep 17, 2004	16.16	16.19	15.95	16.07
1029	AMEX	BLOK	Thu, Sep 16, 2004	15.97	16.30	15.91	16.15
1028	AMEX	BLOK	Wed, Sep 15, 2004	16.15	16.24	15.90	16.06
1027	AMEX	BLOK	Tue, Sep 14, 2004	16.30	16.39	16.07	16.27
1026	AMEX	BLOK	Mon, Sep 13, 2004	15.90	16.21	15.90	16.21
1025	AMEX	BLOK	Fri, Sep 10, 2004	16.00	16.10	15.87	15.87
1024	AMEX	BLOK	Thu, Sep 9, 2004	15.90	16.10	15.55	16.10
1023	AMEX	BLOK	Wed, Sep 8, 2004	16.40	16.40	15.60	15.76
1022	AMEX	BLOK	Tue, Sep 7, 2004	15.94	16.60	15.91	16.44
1021	AMEX	BLOK	Fri, Sep 3, 2004	15.60	16.00	15.53	15.94
1020	AMEX	BLOK	Thu, Sep 2, 2004	15.60	15.63	15.40	15.47
1019	AMEX	BLOK	Wed, Sep 1, 2004	15.65	15.70	15.50	15.69
1018	AMEX	BLOK	Tue, Aug 31, 2004	15.54	15.68	15.50	15.50
1017	AMEX	BLOK	Mon, Aug 30, 2004	15.70	15.71	15.49	15.51
1016	AMEX	BLOK	Fri, Aug 27, 2004	15.60	15.70	15.44	15.70
1015	AMEX	BLOK	Thu, Aug 26, 2004	15.56	15.65	15.44	15.60
1014	AMEX	BLOK	Wed, Aug 25, 2004	15.50	15.64	15.19	15.55
1013	AMEX	BLOK	Tue, Aug 24, 2004	14.80	15.65	14.80	15.48
1012	AMEX	BLOK	Mon, Aug 23, 2004	15.05	15.10	14.77	14.80
1011	AMEX	BLOK	Fri, Aug 20, 2004	15.00	15.07	14.90	14.95
1010	AMEX	BLOK	Thu, Aug 19, 2004	14.95	15.01	14.85	14.94
1009	AMEX	BLOK	Wed, Aug 18, 2004	14.86	15.00	14.86	14.89
1008	AMEX	BLOK	Tue, Aug 17, 2004	14.97	15.02	14.79	14.86
1007	AMEX	BLOK	Mon, Aug 16, 2004	14.85	14.99	14.68	14.94
1006	AMEX	BLOK	Fri, Aug 13, 2004	14.60	14.85	14.54	14.75
1005	AMEX	BLOK	Thu, Aug 12, 2004	14.84	14.85	14.50	14.50
1004	AMEX	BLOK	Wed, Aug 11, 2004	14.91	14.93	14.84	14.89
1003	AMEX	BLOK	Tue, Aug 10, 2004	14.95	15.00	14.80	14.91
1002	AMEX	BLOK	Mon, Aug 9, 2004	14.92	14.98	14.86	14.94
1001	AMEX	BLOK	Fri, Aug 6, 2004	14.90	15.00	14.72	14.88
1000	AMEX	BLOK	Thu, Aug 5, 2004	14.87	15.14	14.87	14.92
999	AMEX	BLOK	Wed, Aug 4, 2004	15.20	15.28	14.82	14.82
998	AMEX	BLOK	Tue, Aug 3, 2004	15.12	15.34	15.12	15.28
997	AMEX	BLOK	Mon, Aug 2, 2004	15.22	15.22	14.89	15.01
996	AMEX	BLOK	Fri, Jul 30, 2004	15.25	15.36	15.20	15.27
995	AMEX	BLOK	Thu, Jul 29, 2004	15.55	15.68	15.25	15.33
994	AMEX	BLOK	Wed, Jul 28, 2004	15.55	15.75	15.53	15.55
993	AMEX	BLOK	Tue, Jul 27, 2004	15.79	15.79	15.51	15.58
992	AMEX	BLOK	Mon, Jul 26, 2004	16.22	16.22	15.78	15.79
991	AMEX	BLOK	Fri, Jul 23, 2004	16.20	16.32	16.04	16.15
990	AMEX	BLOK	Thu, Jul 22, 2004	16.70	16.70	16.20	16.23
989	AMEX	BLOK	Wed, Jul 21, 2004	16.75	16.93	16.74	16.75
988	AMEX	BLOK	Tue, Jul 20, 2004	16.82	16.87	16.66	16.70
987	AMEX	BLOK	Mon, Jul 19, 2004	16.54	16.87	16.54	16.84
986	AMEX	BLOK	Fri, Jul 16, 2004	16.80	16.85	16.50	16.54
985	AMEX	BLOK	Thu, Jul 15, 2004	16.62	16.80	16.54	16.71
984	AMEX	BLOK	Wed, Jul 14, 2004	16.64	16.72	16.41	16.65
983	AMEX	BLOK	Tue, Jul 13, 2004	16.68	16.73	16.51	16.64
982	AMEX	BLOK	Mon, Jul 12, 2004	16.80	17.04	16.74	16.74
981	AMEX	BLOK	Fri, Jul 9, 2004	16.65	16.95	16.65	16.80
980	AMEX	BLOK	Thu, Jul 8, 2004	16.85	16.85	16.56	16.60
979	AMEX	BLOK	Wed, Jul 7, 2004	16.80	16.93	16.62	16.84
978	AMEX	BLOK	Tue, Jul 6, 2004	17.00	17.00	16.74	16.74
977	AMEX	BLOK	Fri, Jul 2, 2004	16.93	17.00	16.75	17.00
976	AMEX	BLOK	Thu, Jul 1, 2004	17.00	17.00	16.71	16.92
975	AMEX	BLOK	Wed, Jun 30, 2004	17.05	17.14	16.80	16.94
974	AMEX	BLOK	Tue, Jun 29, 2004	16.82	17.15	16.69	17.10
973	AMEX	BLOK	Mon, Jun 28, 2004	16.50	16.97	16.50	16.84
972	AMEX	BLOK	Fri, Jun 25, 2004	16.83	16.83	16.34	16.41
971	AMEX	BLOK	Thu, Jun 24, 2004	16.80	16.81	16.36	16.70
970	AMEX	BLOK	Wed, Jun 23, 2004	16.87	17.00	16.66	16.94
969	AMEX	BLOK	Tue, Jun 22, 2004	17.07	17.07	16.61	16.83
968	AMEX	BLOK	Mon, Jun 21, 2004	16.78	17.28	16.64	17.18
967	AMEX	BLOK	Fri, Jun 18, 2004	17.00	17.25	16.85	16.88
966	AMEX	BLOK	Thu, Jun 17, 2004	15.55	15.85	15.30	15.82
965	AMEX	BLOK	Wed, Jun 16, 2004	15.20	15.84	15.20	15.65
964	AMEX	BLOK	Tue, Jun 15, 2004	14.70	15.43	14.62	15.28
963	AMEX	BLOK	Mon, Jun 14, 2004	14.88	14.88	14.50	14.72
962	AMEX	BLOK	Thu, Jun 10, 2004	14.60	14.90	14.60	14.80
961	AMEX	BLOK	Wed, Jun 9, 2004	14.76	14.76	14.59	14.70
960	AMEX	BLOK	Tue, Jun 8, 2004	15.00	15.02	14.63	14.78
959	AMEX	BLOK	Mon, Jun 7, 2004	14.84	14.98	14.70	14.94
958	AMEX	BLOK	Fri, Jun 4, 2004	14.92	15.00	14.80	14.81
957	AMEX	BLOK	Thu, Jun 3, 2004	15.22	15.22	14.90	14.91
956	AMEX	BLOK	Wed, Jun 2, 2004	15.05	15.20	15.00	15.14
955	AMEX	BLOK	Tue, Jun 1, 2004	15.02	15.13	14.90	14.99
954	AMEX	BLOK	Fri, May 28, 2004	15.05	15.15	15.02	15.02
953	AMEX	BLOK	Thu, May 27, 2004	15.05	15.31	15.05	15.10
952	AMEX	BLOK	Wed, May 26, 2004	15.05	15.30	15.02	15.12
951	AMEX	BLOK	Tue, May 25, 2004	15.14	15.35	15.04	15.12
950	AMEX	BLOK	Mon, May 24, 2004	15.10	15.35	15.06	15.06
949	AMEX	BLOK	Fri, May 21, 2004	15.10	15.28	15.00	15.00
948	AMEX	BLOK	Thu, May 20, 2004	15.10	15.15	14.99	15.00
947	AMEX	BLOK	Wed, May 19, 2004	15.24	15.38	15.00	15.00
946	AMEX	BLOK	Tue, May 18, 2004	14.98	15.33	14.98	15.30
945	AMEX	BLOK	Mon, May 17, 2004	15.09	15.15	14.87	14.95
944	AMEX	BLOK	Fri, May 14, 2004	15.08	15.18	14.95	15.09
943	AMEX	BLOK	Thu, May 13, 2004	15.10	15.13	14.80	15.08
942	AMEX	BLOK	Wed, May 12, 2004	15.40	15.41	14.70	15.20
941	AMEX	BLOK	Tue, May 11, 2004	15.30	15.45	15.02	15.42
940	AMEX	BLOK	Mon, May 10, 2004	15.60	15.60	14.91	15.26
939	AMEX	BLOK	Fri, May 7, 2004	15.85	16.04	15.48	15.71
938	AMEX	BLOK	Thu, May 6, 2004	16.13	16.16	15.28	15.80
937	AMEX	BLOK	Wed, May 5, 2004	15.90	16.35	15.30	16.12
936	AMEX	BLOK	Tue, May 4, 2004	16.02	16.12	15.78	15.92
935	AMEX	BLOK	Mon, May 3, 2004	16.10	16.23	15.54	15.80
934	AMEX	BLOK	Fri, Apr 30, 2004	16.09	16.28	15.65	16.16
933	AMEX	BLOK	Thu, Apr 29, 2004	16.50	16.50	15.70	16.05
932	AMEX	BLOK	Wed, Apr 28, 2004	16.75	16.81	16.31	16.54
931	AMEX	BLOK	Tue, Apr 27, 2004	17.57	17.95	16.49	16.69
930	AMEX	BLOK	Mon, Apr 26, 2004	17.99	17.99	17.46	17.65
929	AMEX	BLOK	Fri, Apr 23, 2004	17.95	17.99	17.69	17.99
928	AMEX	BLOK	Thu, Apr 22, 2004	17.93	18.15	17.75	17.93
927	AMEX	BLOK	Wed, Apr 21, 2004	17.54	17.91	17.27	17.91
926	AMEX	BLOK	Tue, Apr 20, 2004	17.65	17.71	17.35	17.44
925	AMEX	BLOK	Mon, Apr 19, 2004	17.43	17.55	17.31	17.55
924	AMEX	BLOK	Fri, Apr 16, 2004	17.39	17.45	17.37	17.45
923	AMEX	BLOK	Thu, Apr 15, 2004	17.76	17.76	17.26	17.35
922	AMEX	BLOK	Wed, Apr 14, 2004	17.88	17.96	17.35	17.74
921	AMEX	BLOK	Tue, Apr 13, 2004	18.00	18.04	17.71	17.88
920	AMEX	BLOK	Mon, Apr 12, 2004	18.10	18.10	17.95	18.10
919	AMEX	BLOK	Thu, Apr 8, 2004	18.04	18.19	18.00	18.10
918	AMEX	BLOK	Wed, Apr 7, 2004	17.71	18.13	17.71	18.00
917	AMEX	BLOK	Tue, Apr 6, 2004	18.06	18.13	17.67	17.67
916	AMEX	BLOK	Mon, Apr 5, 2004	17.70	18.23	17.55	18.16
915	AMEX	BLOK	Fri, Apr 2, 2004	17.95	17.95	17.27	17.60
914	AMEX	BLOK	Thu, Apr 1, 2004	17.90	17.90	17.71	17.88
913	AMEX	BLOK	Wed, Mar 31, 2004	18.00	18.00	17.53	17.89
912	AMEX	BLOK	Tue, Mar 30, 2004	17.76	18.45	17.65	18.00
911	AMEX	BLOK	Mon, Mar 29, 2004	17.65	18.19	17.65	17.65
910	AMEX	BLOK	Fri, Mar 26, 2004	17.49	17.67	17.35	17.65
909	AMEX	BLOK	Thu, Mar 25, 2004	17.50	17.65	17.18	17.59
908	AMEX	BLOK	Wed, Mar 24, 2004	17.50	17.62	17.29	17.50
907	AMEX	BLOK	Tue, Mar 23, 2004	17.51	17.58	17.50	17.50
906	AMEX	BLOK	Mon, Mar 22, 2004	17.65	17.65	17.41	17.50
905	AMEX	BLOK	Fri, Mar 19, 2004	17.58	17.66	17.55	17.59
904	AMEX	BLOK	Thu, Mar 18, 2004	17.65	17.65	17.45	17.46
903	AMEX	BLOK	Wed, Mar 17, 2004	17.85	17.85	17.64	17.69
902	AMEX	BLOK	Tue, Mar 16, 2004	17.60	17.75	17.53	17.74
901	AMEX	BLOK	Mon, Mar 15, 2004	18.40	18.40	17.54	17.65
900	AMEX	BLOK	Fri, Mar 12, 2004	18.75	18.79	18.56	18.56
899	AMEX	BLOK	Thu, Mar 11, 2004	18.70	18.82	18.38	18.75
898	AMEX	BLOK	Wed, Mar 10, 2004	19.10	19.10	18.60	18.75
897	AMEX	BLOK	Tue, Mar 9, 2004	19.00	19.20	18.94	19.02
896	AMEX	BLOK	Mon, Mar 8, 2004	18.90	19.08	18.61	19.00
895	AMEX	BLOK	Fri, Mar 5, 2004	19.20	19.20	18.88	18.90
894	AMEX	BLOK	Thu, Mar 4, 2004	19.17	19.79	19.11	19.30
893	AMEX	BLOK	Wed, Mar 3, 2004	19.20	19.63	18.92	19.27
892	AMEX	BLOK	Tue, Mar 2, 2004	18.72	19.37	18.60	18.81
891	AMEX	BLOK	Mon, Mar 1, 2004	18.28	18.87	18.25	18.76
890	AMEX	BLOK	Fri, Feb 27, 2004	17.75	18.64	17.66	18.28
889	AMEX	BLOK	Thu, Feb 26, 2004	17.22	17.81	17.17	17.69
888	AMEX	BLOK	Wed, Feb 25, 2004	17.10	17.41	16.73	17.16
887	AMEX	BLOK	Tue, Feb 24, 2004	17.20	17.20	16.86	17.09
886	AMEX	BLOK	Mon, Feb 23, 2004	17.92	18.04	17.53	17.63
885	AMEX	BLOK	Fri, Feb 20, 2004	17.86	18.05	17.82	18.04
884	AMEX	BLOK	Thu, Feb 19, 2004	17.89	18.10	17.63	18.00
883	AMEX	BLOK	Wed, Feb 18, 2004	18.06	18.25	17.88	17.99
882	AMEX	BLOK	Tue, Feb 17, 2004	17.81	18.40	17.81	18.00
881	AMEX	BLOK	Fri, Feb 13, 2004	18.05	18.35	17.85	17.85
880	AMEX	BLOK	Thu, Feb 12, 2004	17.82	18.30	17.82	18.11
879	AMEX	BLOK	Wed, Feb 11, 2004	17.34	18.00	17.34	17.92
878	AMEX	BLOK	Tue, Feb 10, 2004	17.54	17.70	17.45	17.50
877	AMEX	BLOK	Mon, Feb 9, 2004	17.22	17.60	17.18	17.54
876	AMEX	BLOK	Fri, Feb 6, 2004	16.71	17.22	16.35	17.22
875	AMEX	BLOK	Thu, Feb 5, 2004	16.55	17.08	16.55	16.81
874	AMEX	BLOK	Wed, Feb 4, 2004	17.05	17.31	16.55	16.55
873	AMEX	BLOK	Tue, Feb 3, 2004	17.42	17.42	16.89	17.17
872	AMEX	BLOK	Mon, Feb 2, 2004	17.65	17.65	16.85	17.35
871	AMEX	BLOK	Fri, Jan 30, 2004	17.40	17.69	17.40	17.50
870	AMEX	BLOK	Thu, Jan 29, 2004	17.50	17.57	17.38	17.45
869	AMEX	BLOK	Wed, Jan 28, 2004	17.52	17.80	17.50	17.53
868	AMEX	BLOK	Tue, Jan 27, 2004	17.79	17.79	17.48	17.56
867	AMEX	BLOK	Mon, Jan 26, 2004	17.60	17.84	17.55	17.78
866	AMEX	BLOK	Fri, Jan 23, 2004	17.50	17.71	17.48	17.59
865	AMEX	BLOK	Thu, Jan 22, 2004	17.27	17.48	17.19	17.48
864	AMEX	BLOK	Wed, Jan 21, 2004	17.08	17.30	16.99	17.27
863	AMEX	BLOK	Tue, Jan 20, 2004	16.98	17.10	16.85	17.08
862	AMEX	BLOK	Fri, Jan 16, 2004	16.84	16.92	16.73	16.91
861	AMEX	BLOK	Thu, Jan 15, 2004	16.75	16.90	16.73	16.74
860	AMEX	BLOK	Wed, Jan 14, 2004	16.85	17.11	16.78	16.83
859	AMEX	BLOK	Tue, Jan 13, 2004	16.90	17.06	16.76	16.93
858	AMEX	BLOK	Mon, Jan 12, 2004	17.13	17.24	16.76	17.00
857	AMEX	BLOK	Fri, Jan 9, 2004	17.05	17.22	16.99	17.12
856	AMEX	BLOK	Thu, Jan 8, 2004	16.80	17.35	16.80	17.12
855	AMEX	BLOK	Wed, Jan 7, 2004	16.82	17.07	16.82	16.84
854	AMEX	BLOK	Tue, Jan 6, 2004	16.74	16.88	16.71	16.82
853	AMEX	BLOK	Mon, Jan 5, 2004	16.70	16.82	16.65	16.82
852	AMEX	BLOK	Fri, Jan 2, 2004	16.47	16.60	16.39	16.60
851	AMEX	BLOK	Wed, Dec 31, 2003	16.60	16.63	16.43	16.43
850	AMEX	BLOK	Tue, Dec 30, 2003	16.40	16.72	16.31	16.68
849	AMEX	BLOK	Mon, Dec 29, 2003	16.26	16.41	16.10	16.41
848	AMEX	BLOK	Fri, Dec 26, 2003	16.20	16.30	16.15	16.16
847	AMEX	BLOK	Wed, Dec 24, 2003	16.20	16.28	16.14	16.24
846	AMEX	BLOK	Tue, Dec 23, 2003	16.37	16.44	16.18	16.25
845	AMEX	BLOK	Mon, Dec 22, 2003	16.50	16.61	16.13	16.40
844	AMEX	BLOK	Fri, Dec 19, 2003	16.70	16.70	16.35	16.50
843	AMEX	BLOK	Thu, Dec 18, 2003	15.97	16.67	15.85	16.67
842	AMEX	BLOK	Wed, Dec 17, 2003	16.00	16.00	15.77	15.85
841	AMEX	BLOK	Tue, Dec 16, 2003	15.90	16.05	15.83	15.94
840	AMEX	BLOK	Mon, Dec 15, 2003	16.16	16.16	16.00	16.00
839	AMEX	BLOK	Fri, Dec 12, 2003	16.02	16.14	15.98	16.14
838	AMEX	BLOK	Thu, Dec 11, 2003	15.91	16.11	15.91	16.04
837	AMEX	BLOK	Wed, Dec 10, 2003	15.92	16.04	15.92	16.01
836	AMEX	BLOK	Tue, Dec 9, 2003	16.00	16.15	15.95	16.00
835	AMEX	BLOK	Mon, Dec 8, 2003	15.99	16.13	15.80	15.97
834	AMEX	BLOK	Fri, Dec 5, 2003	16.10	16.13	16.01	16.09
833	AMEX	BLOK	Thu, Dec 4, 2003	15.97	16.14	15.97	16.05
832	AMEX	BLOK	Wed, Dec 3, 2003	16.00	16.09	15.87	16.00
831	AMEX	BLOK	Tue, Dec 2, 2003	16.17	16.17	15.90	16.00
830	AMEX	BLOK	Mon, Dec 1, 2003	16.00	16.14	15.85	16.14
829	AMEX	BLOK	Fri, Nov 28, 2003	16.14	16.14	16.00	16.01
828	AMEX	BLOK	Wed, Nov 26, 2003	16.01	16.14	16.01	16.14
827	AMEX	BLOK	Tue, Nov 25, 2003	16.10	16.18	16.04	16.09
826	AMEX	BLOK	Mon, Nov 24, 2003	16.15	16.22	16.02	16.10
825	AMEX	BLOK	Fri, Nov 21, 2003	16.00	16.35	16.00	16.10
824	AMEX	BLOK	Thu, Nov 20, 2003	16.00	16.20	15.63	16.00
823	AMEX	BLOK	Wed, Nov 19, 2003	16.00	16.13	16.00	16.09
822	AMEX	BLOK	Tue, Nov 18, 2003	16.06	16.06	15.69	15.90
821	AMEX	BLOK	Mon, Nov 17, 2003	16.34	16.34	15.64	16.04
820	AMEX	BLOK	Fri, Nov 14, 2003	16.60	16.69	16.40	16.41
819	AMEX	BLOK	Thu, Nov 13, 2003	16.75	17.25	16.60	16.79
818	AMEX	BLOK	Wed, Nov 12, 2003	16.35	16.82	16.25	16.74
817	AMEX	BLOK	Tue, Nov 11, 2003	16.40	16.65	16.29	16.51
816	AMEX	BLOK	Mon, Nov 10, 2003	16.55	16.57	16.30	16.35
815	AMEX	BLOK	Fri, Nov 7, 2003	16.54	16.56	16.35	16.41
814	AMEX	BLOK	Thu, Nov 6, 2003	16.99	17.00	16.54	16.54
813	AMEX	BLOK	Wed, Nov 5, 2003	16.95	17.16	16.94	16.99
812	AMEX	BLOK	Tue, Nov 4, 2003	16.94	17.00	16.94	16.99
811	AMEX	BLOK	Mon, Nov 3, 2003	17.55	17.70	16.80	16.84
810	AMEX	BLOK	Fri, Oct 31, 2003	16.98	17.52	16.90	17.51
809	AMEX	BLOK	Thu, Oct 30, 2003	16.90	17.05	16.80	17.04
808	AMEX	BLOK	Wed, Oct 29, 2003	16.90	17.08	16.80	17.00
807	AMEX	BLOK	Tue, Oct 28, 2003	17.03	17.03	16.55	16.70
806	AMEX	BLOK	Mon, Oct 27, 2003	17.00	17.13	16.90	17.03
805	AMEX	BLOK	Fri, Oct 24, 2003	16.98	16.98	16.90	16.90
804	AMEX	BLOK	Thu, Oct 23, 2003	16.80	17.10	16.80	17.00
803	AMEX	BLOK	Wed, Oct 22, 2003	16.88	17.12	16.86	16.93
802	AMEX	BLOK	Tue, Oct 21, 2003	17.00	17.05	16.80	16.87
801	AMEX	BLOK	Mon, Oct 20, 2003	17.16	17.16	17.00	17.00
800	AMEX	BLOK	Fri, Oct 17, 2003	17.22	17.24	17.04	17.04
799	AMEX	BLOK	Thu, Oct 16, 2003	17.33	17.44	17.12	17.21
798	AMEX	BLOK	Wed, Oct 15, 2003	17.26	17.39	17.20	17.21
797	AMEX	BLOK	Tue, Oct 14, 2003	17.05	17.34	16.95	17.32
796	AMEX	BLOK	Mon, Oct 13, 2003	16.88	17.09	16.85	17.09
795	AMEX	BLOK	Fri, Oct 10, 2003	16.91	17.00	16.86	16.88
794	AMEX	BLOK	Thu, Oct 9, 2003	17.15	17.25	16.89	16.90
793	AMEX	BLOK	Wed, Oct 8, 2003	17.26	17.36	17.04	17.07
792	AMEX	BLOK	Tue, Oct 7, 2003	17.03	17.37	17.01	17.20
791	AMEX	BLOK	Mon, Oct 6, 2003	17.05	17.44	16.80	16.98
790	AMEX	BLOK	Fri, Oct 3, 2003	17.00	17.09	16.88	16.98
789	AMEX	BLOK	Thu, Oct 2, 2003	16.55	17.12	16.53	16.95
788	AMEX	BLOK	Wed, Oct 1, 2003	15.55	16.67	15.55	16.49
787	AMEX	BLOK	Tue, Sep 30, 2003	15.76	15.85	15.60	15.60
786	AMEX	BLOK	Mon, Sep 29, 2003	15.61	15.80	15.61	15.72
785	AMEX	BLOK	Fri, Sep 26, 2003	15.48	15.54	15.15	15.53
784	AMEX	BLOK	Thu, Sep 25, 2003	16.40	16.40	15.44	15.51
783	AMEX	BLOK	Wed, Sep 24, 2003	16.50	16.75	16.40	16.42
782	AMEX	BLOK	Tue, Sep 23, 2003	15.65	16.44	15.50	16.38
781	AMEX	BLOK	Mon, Sep 22, 2003	15.95	15.95	15.71	15.75
780	AMEX	BLOK	Fri, Sep 19, 2003	16.15	16.15	15.90	15.96
779	AMEX	BLOK	Thu, Sep 18, 2003	16.02	16.10	15.50	16.10
778	AMEX	BLOK	Wed, Sep 17, 2003	15.99	16.23	15.82	15.90
777	AMEX	BLOK	Tue, Sep 16, 2003	16.16	16.23	15.94	16.06
776	AMEX	BLOK	Mon, Sep 15, 2003	15.90	16.24	15.90	16.11
775	AMEX	BLOK	Fri, Sep 12, 2003	15.72	15.98	15.70	15.89
774	AMEX	BLOK	Thu, Sep 11, 2003	16.25	16.31	15.70	15.97
773	AMEX	BLOK	Wed, Sep 10, 2003	16.64	16.64	16.10	16.28
772	AMEX	BLOK	Tue, Sep 9, 2003	16.70	16.84	16.50	16.74
771	AMEX	BLOK	Mon, Sep 8, 2003	16.69	16.97	16.69	16.89
770	AMEX	BLOK	Fri, Sep 5, 2003	16.35	17.20	16.35	16.55
769	AMEX	BLOK	Thu, Sep 4, 2003	16.55	16.55	16.28	16.29
768	AMEX	BLOK	Wed, Sep 3, 2003	16.30	16.85	16.30	16.50
767	AMEX	BLOK	Tue, Sep 2, 2003	16.25	16.36	16.06	16.36
766	AMEX	BLOK	Fri, Aug 29, 2003	16.11	16.45	16.10	16.36
765	AMEX	BLOK	Thu, Aug 28, 2003	15.82	16.20	15.82	16.11
764	AMEX	BLOK	Wed, Aug 27, 2003	15.39	15.85	15.30	15.82
763	AMEX	BLOK	Tue, Aug 26, 2003	15.70	15.70	15.25	15.49
762	AMEX	BLOK	Mon, Aug 25, 2003	15.50	15.89	15.37	15.70
761	AMEX	BLOK	Fri, Aug 22, 2003	14.89	15.60	14.88	15.50
760	AMEX	BLOK	Thu, Aug 21, 2003	14.78	14.92	14.78	14.85
759	AMEX	BLOK	Wed, Aug 20, 2003	14.86	14.86	14.60	14.80
758	AMEX	BLOK	Tue, Aug 19, 2003	14.46	14.79	14.45	14.78
757	AMEX	BLOK	Mon, Aug 18, 2003	14.32	14.56	14.30	14.56
756	AMEX	BLOK	Fri, Aug 15, 2003	14.49	14.49	14.30	14.32
755	AMEX	BLOK	Thu, Aug 14, 2003	14.17	14.58	14.17	14.49
754	AMEX	BLOK	Wed, Aug 13, 2003	14.29	14.29	14.00	14.20
753	AMEX	BLOK	Tue, Aug 12, 2003	14.20	14.20	14.08	14.19
752	AMEX	BLOK	Mon, Aug 11, 2003	14.11	14.21	14.10	14.21
751	AMEX	BLOK	Fri, Aug 8, 2003	14.24	14.24	14.04	14.11
750	AMEX	BLOK	Thu, Aug 7, 2003	14.23	14.24	14.14	14.24
749	AMEX	BLOK	Wed, Aug 6, 2003	14.05	14.35	14.02	14.25
748	AMEX	BLOK	Tue, Aug 5, 2003	14.26	14.45	14.09	14.15
747	AMEX	BLOK	Mon, Aug 4, 2003	14.10	14.27	14.10	14.17
746	AMEX	BLOK	Fri, Aug 1, 2003	14.20	14.53	14.04	14.11
745	AMEX	BLOK	Thu, Jul 31, 2003	14.02	14.18	13.96	14.18
744	AMEX	BLOK	Wed, Jul 30, 2003	14.16	14.16	13.89	14.02
743	AMEX	BLOK	Tue, Jul 29, 2003	14.23	14.35	14.10	14.16
742	AMEX	BLOK	Mon, Jul 28, 2003	14.45	14.50	14.20	14.33
741	AMEX	BLOK	Fri, Jul 25, 2003	14.45	14.50	14.35	14.45
740	AMEX	BLOK	Thu, Jul 24, 2003	14.68	14.85	14.50	14.50
739	AMEX	BLOK	Wed, Jul 23, 2003	15.15	15.15	14.52	14.73
738	AMEX	BLOK	Tue, Jul 22, 2003	14.87	15.30	14.87	15.16
737	AMEX	BLOK	Mon, Jul 21, 2003	15.32	15.34	14.80	14.87
736	AMEX	BLOK	Fri, Jul 18, 2003	15.00	15.35	14.87	15.31
735	AMEX	BLOK	Thu, Jul 17, 2003	14.75	14.92	14.75	14.92
734	AMEX	BLOK	Wed, Jul 16, 2003	14.80	14.95	14.75	14.75
733	AMEX	BLOK	Tue, Jul 15, 2003	14.74	14.93	14.70	14.79
732	AMEX	BLOK	Mon, Jul 14, 2003	14.51	14.76	14.45	14.64
731	AMEX	BLOK	Fri, Jul 11, 2003	14.48	14.53	14.11	14.50
730	AMEX	BLOK	Thu, Jul 10, 2003	14.62	14.65	13.90	14.38
729	AMEX	BLOK	Wed, Jul 9, 2003	14.60	14.75	14.50	14.69
728	AMEX	BLOK	Tue, Jul 8, 2003	14.42	14.87	14.42	14.66
727	AMEX	BLOK	Mon, Jul 7, 2003	14.90	14.90	14.41	14.42
726	AMEX	BLOK	Thu, Jul 3, 2003	14.61	14.93	14.61	14.90
725	AMEX	BLOK	Wed, Jul 2, 2003	14.54	14.79	14.54	14.59
724	AMEX	BLOK	Tue, Jul 1, 2003	14.77	14.80	14.35	14.64
723	AMEX	BLOK	Mon, Jun 30, 2003	14.50	14.75	14.50	14.75
722	AMEX	BLOK	Fri, Jun 27, 2003	14.35	14.60	14.20	14.60
721	AMEX	BLOK	Thu, Jun 26, 2003	14.20	14.34	14.20	14.34
720	AMEX	BLOK	Wed, Jun 25, 2003	14.41	14.55	14.24	14.26
719	AMEX	BLOK	Tue, Jun 24, 2003	14.31	14.60	14.31	14.31
718	AMEX	BLOK	Mon, Jun 23, 2003	14.70	14.70	14.23	14.23
717	AMEX	BLOK	Fri, Jun 20, 2003	14.05	14.81	14.05	14.73
716	AMEX	BLOK	Thu, Jun 19, 2003	14.35	14.37	13.85	14.15
715	AMEX	BLOK	Wed, Jun 18, 2003	14.50	14.50	14.04	14.41
714	AMEX	BLOK	Tue, Jun 17, 2003	14.35	14.50	14.15	14.50
713	AMEX	BLOK	Mon, Jun 16, 2003	14.10	14.25	14.10	14.25
712	AMEX	BLOK	Fri, Jun 13, 2003	14.69	14.70	13.95	13.95
711	AMEX	BLOK	Thu, Jun 12, 2003	14.15	14.65	14.15	14.59
710	AMEX	BLOK	Wed, Jun 11, 2003	13.85	14.13	13.85	14.10
709	AMEX	BLOK	Tue, Jun 10, 2003	13.95	14.22	13.85	13.85
708	AMEX	BLOK	Mon, Jun 9, 2003	13.88	13.94	13.70	13.90
707	AMEX	BLOK	Fri, Jun 6, 2003	13.66	14.20	13.60	13.98
706	AMEX	BLOK	Thu, Jun 5, 2003	13.45	13.69	13.30	13.61
705	AMEX	BLOK	Wed, Jun 4, 2003	13.29	13.75	13.29	13.40
704	AMEX	BLOK	Tue, Jun 3, 2003	12.80	13.29	12.74	13.29
703	AMEX	BLOK	Mon, Jun 2, 2003	12.43	13.10	12.43	12.90
702	AMEX	BLOK	Fri, May 30, 2003	12.20	12.41	12.17	12.38
701	AMEX	BLOK	Thu, May 29, 2003	12.48	12.70	12.18	12.30
700	AMEX	BLOK	Wed, May 28, 2003	11.98	12.40	11.94	12.40
699	AMEX	BLOK	Tue, May 27, 2003	11.97	12.05	11.85	11.95
698	AMEX	BLOK	Fri, May 23, 2003	11.68	12.01	11.59	11.97
697	AMEX	BLOK	Thu, May 22, 2003	11.75	11.92	11.65	11.72
696	AMEX	BLOK	Wed, May 21, 2003	11.90	11.95	11.73	11.86
695	AMEX	BLOK	Tue, May 20, 2003	11.86	11.90	11.73	11.89
694	AMEX	BLOK	Mon, May 19, 2003	12.00	12.00	11.76	11.76
693	AMEX	BLOK	Fri, May 16, 2003	11.85	12.00	11.71	12.00
692	AMEX	BLOK	Thu, May 15, 2003	11.65	11.87	11.65	11.85
691	AMEX	BLOK	Wed, May 14, 2003	11.76	11.90	11.61	11.73
690	AMEX	BLOK	Tue, May 13, 2003	11.99	12.00	11.56	11.70
689	AMEX	BLOK	Mon, May 12, 2003	11.95	12.10	11.90	11.99
688	AMEX	BLOK	Fri, May 9, 2003	11.48	11.74	11.33	11.69
687	AMEX	BLOK	Thu, May 8, 2003	11.67	11.70	11.60	11.65
686	AMEX	BLOK	Wed, May 7, 2003	12.04	12.04	11.60	11.77
685	AMEX	BLOK	Tue, May 6, 2003	11.66	12.25	11.66	12.07
684	AMEX	BLOK	Mon, May 5, 2003	11.62	11.74	11.55	11.65
683	AMEX	BLOK	Fri, May 2, 2003	11.26	11.76	11.26	11.62
682	AMEX	BLOK	Thu, May 1, 2003	11.36	11.36	11.12	11.20
681	AMEX	BLOK	Wed, Apr 30, 2003	11.29	11.29	10.84	11.26
680	AMEX	BLOK	Tue, Apr 29, 2003	10.58	11.20	10.57	11.08
679	AMEX	BLOK	Mon, Apr 28, 2003	10.36	10.60	10.36	10.56
678	AMEX	BLOK	Fri, Apr 25, 2003	10.34	10.39	10.10	10.22
677	AMEX	BLOK	Thu, Apr 24, 2003	10.50	10.54	10.36	10.47
676	AMEX	BLOK	Wed, Apr 23, 2003	10.60	10.60	10.35	10.45
675	AMEX	BLOK	Tue, Apr 22, 2003	10.16	10.62	10.16	10.57
674	AMEX	BLOK	Mon, Apr 21, 2003	10.12	10.33	10.10	10.30
673	AMEX	BLOK	Thu, Apr 17, 2003	9.62	10.15	9.61	10.08
672	AMEX	BLOK	Wed, Apr 16, 2003	9.79	9.80	9.35	9.70
671	AMEX	BLOK	Tue, Apr 15, 2003	9.77	9.80	9.71	9.79
670	AMEX	BLOK	Mon, Apr 14, 2003	9.80	9.80	9.76	9.80
669	AMEX	BLOK	Fri, Apr 11, 2003	9.40	9.83	9.40	9.80
668	AMEX	BLOK	Thu, Apr 10, 2003	9.65	9.79	9.50	9.79
667	AMEX	BLOK	Wed, Apr 9, 2003	9.78	9.80	9.61	9.65
666	AMEX	BLOK	Tue, Apr 8, 2003	10.06	10.06	9.65	9.76
665	AMEX	BLOK	Mon, Apr 7, 2003	9.85	10.10	9.85	10.03
664	AMEX	BLOK	Fri, Apr 4, 2003	9.80	9.81	9.55	9.75
663	AMEX	BLOK	Thu, Apr 3, 2003	9.79	9.97	9.75	9.85
662	AMEX	BLOK	Wed, Apr 2, 2003	9.80	9.95	9.49	9.78
661	AMEX	BLOK	Tue, Apr 1, 2003	9.78	9.85	9.62	9.80
660	AMEX	BLOK	Mon, Mar 31, 2003	9.65	9.78	9.41	9.78
659	AMEX	BLOK	Fri, Mar 28, 2003	9.70	9.78	9.51	9.60
658	AMEX	BLOK	Thu, Mar 27, 2003	9.96	10.00	9.75	9.79
657	AMEX	BLOK	Wed, Mar 26, 2003	9.98	10.01	9.91	10.00
656	AMEX	BLOK	Tue, Mar 25, 2003	9.60	9.98	9.58	9.98
655	AMEX	BLOK	Mon, Mar 24, 2003	10.45	10.45	9.48	9.67
654	AMEX	BLOK	Fri, Mar 21, 2003	10.06	10.60	10.02	10.55
653	AMEX	BLOK	Thu, Mar 20, 2003	10.02	10.18	9.85	10.02
652	AMEX	BLOK	Wed, Mar 19, 2003	10.05	10.45	10.01	10.03
651	AMEX	BLOK	Tue, Mar 18, 2003	9.33	9.98	9.25	9.97
650	AMEX	BLOK	Mon, Mar 17, 2003	8.85	9.49	8.70	9.33
649	AMEX	BLOK	Fri, Mar 14, 2003	8.85	8.93	8.72	8.92
648	AMEX	BLOK	Thu, Mar 13, 2003	8.55	8.95	8.50	8.85
647	AMEX	BLOK	Wed, Mar 12, 2003	8.75	8.80	8.51	8.55
646	AMEX	BLOK	Tue, Mar 11, 2003	9.20	9.40	8.75	8.80
645	AMEX	BLOK	Mon, Mar 10, 2003	9.30	9.39	9.20	9.22
644	AMEX	BLOK	Fri, Mar 7, 2003	9.23	9.38	9.00	9.30
643	AMEX	BLOK	Thu, Mar 6, 2003	9.30	9.55	9.30	9.34
642	AMEX	BLOK	Wed, Mar 5, 2003	9.42	9.80	9.32	9.40
641	AMEX	BLOK	Tue, Mar 4, 2003	9.42	9.49	9.16	9.40
640	AMEX	BLOK	Mon, Mar 3, 2003	9.25	9.38	9.10	9.38
639	AMEX	BLOK	Fri, Feb 28, 2003	9.40	9.55	9.00	9.35
638	AMEX	BLOK	Thu, Feb 27, 2003	9.50	9.54	9.30	9.40
637	AMEX	BLOK	Wed, Feb 26, 2003	9.34	9.59	9.34	9.50
636	AMEX	BLOK	Tue, Feb 25, 2003	9.70	9.71	9.30	9.32
635	AMEX	BLOK	Mon, Feb 24, 2003	9.90	9.95	9.69	9.79
634	AMEX	BLOK	Fri, Feb 21, 2003	9.85	10.05	9.46	9.97
633	AMEX	BLOK	Thu, Feb 20, 2003	10.10	10.15	9.88	9.95
632	AMEX	BLOK	Wed, Feb 19, 2003	10.30	10.39	9.99	10.15
631	AMEX	BLOK	Tue, Feb 18, 2003	10.00	10.50	10.00	10.39
630	AMEX	BLOK	Fri, Feb 14, 2003	9.95	10.00	9.80	9.98
629	AMEX	BLOK	Thu, Feb 13, 2003	10.25	10.29	10.00	10.00
628	AMEX	BLOK	Wed, Feb 12, 2003	10.40	10.45	10.26	10.26
627	AMEX	BLOK	Tue, Feb 11, 2003	10.53	10.57	10.30	10.37
626	AMEX	BLOK	Mon, Feb 10, 2003	10.57	10.67	10.00	10.63
625	AMEX	BLOK	Fri, Feb 7, 2003	11.11	11.11	10.47	10.47
624	AMEX	BLOK	Thu, Feb 6, 2003	11.07	11.20	10.50	11.13
623	AMEX	BLOK	Wed, Feb 5, 2003	11.20	11.25	11.12	11.13
622	AMEX	BLOK	Tue, Feb 4, 2003	11.64	11.64	11.15	11.28
621	AMEX	BLOK	Mon, Feb 3, 2003	11.40	11.79	11.39	11.66
620	AMEX	BLOK	Fri, Jan 31, 2003	11.44	11.52	11.11	11.45
619	AMEX	BLOK	Thu, Jan 30, 2003	11.70	11.85	11.54	11.54
618	AMEX	BLOK	Wed, Jan 29, 2003	11.31	11.80	11.21	11.66
617	AMEX	BLOK	Tue, Jan 28, 2003	11.60	11.60	11.20	11.34
616	AMEX	BLOK	Mon, Jan 27, 2003	11.74	11.74	11.20	11.51
615	AMEX	BLOK	Fri, Jan 24, 2003	12.15	12.15	11.62	11.80
614	AMEX	BLOK	Thu, Jan 23, 2003	12.15	12.25	12.10	12.15
613	AMEX	BLOK	Wed, Jan 22, 2003	12.15	12.17	12.00	12.16
612	AMEX	BLOK	Tue, Jan 21, 2003	12.25	12.39	12.16	12.20
611	AMEX	BLOK	Fri, Jan 17, 2003	12.30	12.40	12.20	12.25
610	AMEX	BLOK	Thu, Jan 16, 2003	12.30	12.45	12.19	12.26
609	AMEX	BLOK	Wed, Jan 15, 2003	12.20	12.50	12.11	12.36
608	AMEX	BLOK	Tue, Jan 14, 2003	12.29	12.50	12.20	12.43
607	AMEX	BLOK	Mon, Jan 13, 2003	12.32	12.60	12.25	12.37
606	AMEX	BLOK	Fri, Jan 10, 2003	12.28	12.29	11.91	12.20
605	AMEX	BLOK	Thu, Jan 9, 2003	12.56	12.56	12.18	12.26
604	AMEX	BLOK	Wed, Jan 8, 2003	12.75	12.75	12.60	12.60
603	AMEX	BLOK	Tue, Jan 7, 2003	12.80	12.93	12.77	12.80
602	AMEX	BLOK	Mon, Jan 6, 2003	13.00	13.01	12.75	12.76
601	AMEX	BLOK	Fri, Jan 3, 2003	13.03	13.35	12.95	13.02
600	AMEX	BLOK	Thu, Jan 2, 2003	13.50	13.50	13.07	13.15
599	AMEX	BLOK	Tue, Dec 31, 2002	12.73	13.50	12.60	13.50
598	AMEX	BLOK	Mon, Dec 30, 2002	12.25	12.65	12.25	12.63
597	AMEX	BLOK	Fri, Dec 27, 2002	12.64	12.64	12.00	12.15
596	AMEX	BLOK	Thu, Dec 26, 2002	12.95	13.00	12.58	12.67
595	AMEX	BLOK	Tue, Dec 24, 2002	12.83	12.98	12.71	12.85
594	AMEX	BLOK	Mon, Dec 23, 2002	12.90	12.92	12.50	12.80
593	AMEX	BLOK	Fri, Dec 20, 2002	13.10	13.17	12.50	12.84
592	AMEX	BLOK	Thu, Dec 19, 2002	13.40	13.41	13.07	13.20
591	AMEX	BLOK	Wed, Dec 18, 2002	13.27	13.50	13.24	13.45
590	AMEX	BLOK	Tue, Dec 17, 2002	13.28	13.40	13.11	13.30
589	AMEX	BLOK	Mon, Dec 16, 2002	13.27	13.45	13.12	13.28
588	AMEX	BLOK	Fri, Dec 13, 2002	13.56	13.56	13.15	13.27
587	AMEX	BLOK	Thu, Dec 12, 2002	13.15	13.60	13.12	13.60
586	AMEX	BLOK	Wed, Dec 11, 2002	13.30	13.30	12.96	13.07
585	AMEX	BLOK	Tue, Dec 10, 2002	13.40	13.44	13.17	13.30
584	AMEX	BLOK	Mon, Dec 9, 2002	13.69	13.90	13.38	13.45
583	AMEX	BLOK	Fri, Dec 6, 2002	13.58	13.86	13.52	13.68
582	AMEX	BLOK	Thu, Dec 5, 2002	13.70	13.90	13.60	13.68
581	AMEX	BLOK	Wed, Dec 4, 2002	13.95	14.00	13.88	13.98
580	AMEX	BLOK	Tue, Dec 3, 2002	13.95	14.10	13.85	14.03
579	AMEX	BLOK	Mon, Dec 2, 2002	14.00	14.25	13.95	14.00
578	AMEX	BLOK	Fri, Nov 29, 2002	14.06	14.29	13.95	13.96
577	AMEX	BLOK	Wed, Nov 27, 2002	13.95	14.21	13.93	14.16
576	AMEX	BLOK	Tue, Nov 26, 2002	13.74	14.00	13.55	13.85
575	AMEX	BLOK	Mon, Nov 25, 2002	13.55	13.95	13.40	13.76
574	AMEX	BLOK	Fri, Nov 22, 2002	13.20	13.66	13.20	13.50
573	AMEX	BLOK	Thu, Nov 21, 2002	13.43	13.68	13.25	13.25
572	AMEX	BLOK	Wed, Nov 20, 2002	13.37	13.42	13.19	13.42
571	AMEX	BLOK	Tue, Nov 19, 2002	13.25	13.44	13.15	13.35
570	AMEX	BLOK	Mon, Nov 18, 2002	13.05	13.30	13.04	13.30
569	AMEX	BLOK	Fri, Nov 15, 2002	13.31	13.31	12.91	13.07
568	AMEX	BLOK	Thu, Nov 14, 2002	13.00	13.85	12.80	13.30
567	AMEX	BLOK	Wed, Nov 13, 2002	14.33	14.33	13.78	13.83
566	AMEX	BLOK	Tue, Nov 12, 2002	13.20	13.82	13.20	13.68
565	AMEX	BLOK	Mon, Nov 11, 2002	13.19	13.19	12.95	12.95
564	AMEX	BLOK	Fri, Nov 8, 2002	13.30	13.50	13.20	13.23
563	AMEX	BLOK	Thu, Nov 7, 2002	13.45	13.49	13.35	13.40
562	AMEX	BLOK	Wed, Nov 6, 2002	13.50	13.55	13.28	13.55
561	AMEX	BLOK	Tue, Nov 5, 2002	13.79	13.89	13.40	13.40
560	AMEX	BLOK	Mon, Nov 4, 2002	13.50	14.10	13.50	13.89
559	AMEX	BLOK	Fri, Nov 1, 2002	13.08	13.43	13.04	13.43
558	AMEX	BLOK	Thu, Oct 31, 2002	13.00	13.23	13.00	13.10
557	AMEX	BLOK	Wed, Oct 30, 2002	13.08	13.15	13.00	13.05
556	AMEX	BLOK	Tue, Oct 29, 2002	13.06	13.08	12.93	13.08
555	AMEX	BLOK	Mon, Oct 28, 2002	13.04	13.25	13.01	13.07
554	AMEX	BLOK	Fri, Oct 25, 2002	12.99	13.05	12.92	13.04
553	AMEX	BLOK	Thu, Oct 24, 2002	13.04	13.10	12.95	12.96
552	AMEX	BLOK	Wed, Oct 23, 2002	12.90	13.08	12.80	13.08
551	AMEX	BLOK	Tue, Oct 22, 2002	13.25	13.26	13.00	13.02
550	AMEX	BLOK	Mon, Oct 21, 2002	13.05	13.40	13.05	13.25
549	AMEX	BLOK	Fri, Oct 18, 2002	13.26	13.36	13.26	13.34
548	AMEX	BLOK	Thu, Oct 17, 2002	13.48	13.48	13.35	13.36
547	AMEX	BLOK	Wed, Oct 16, 2002	13.09	13.45	13.05	13.45
546	AMEX	BLOK	Tue, Oct 15, 2002	13.21	13.38	13.15	13.15
545	AMEX	BLOK	Mon, Oct 14, 2002	13.20	13.20	12.80	13.12
544	AMEX	BLOK	Fri, Oct 11, 2002	13.06	13.38	13.06	13.32
543	AMEX	BLOK	Thu, Oct 10, 2002	13.25	13.25	13.02	13.06
542	AMEX	BLOK	Wed, Oct 9, 2002	13.31	13.32	13.00	13.20
541	AMEX	BLOK	Tue, Oct 8, 2002	13.20	13.42	13.20	13.22
540	AMEX	BLOK	Mon, Oct 7, 2002	14.00	14.00	13.10	13.18
539	AMEX	BLOK	Fri, Oct 4, 2002	14.28	14.29	13.92	14.00
538	AMEX	BLOK	Thu, Oct 3, 2002	14.26	14.41	14.26	14.30
537	AMEX	BLOK	Wed, Oct 2, 2002	14.30	14.40	14.20	14.25
536	AMEX	BLOK	Tue, Oct 1, 2002	13.40	14.50	13.20	14.26
535	AMEX	BLOK	Mon, Sep 30, 2002	13.50	13.68	13.40	13.67
534	AMEX	BLOK	Fri, Sep 27, 2002	13.35	13.66	13.35	13.45
533	AMEX	BLOK	Thu, Sep 26, 2002	12.85	13.39	12.85	13.39
532	AMEX	BLOK	Wed, Sep 25, 2002	12.71	12.90	12.70	12.85
531	AMEX	BLOK	Tue, Sep 24, 2002	12.75	12.80	12.69	12.71
530	AMEX	BLOK	Mon, Sep 23, 2002	12.65	12.78	12.50	12.75
529	AMEX	BLOK	Fri, Sep 20, 2002	12.90	12.95	12.65	12.65
528	AMEX	BLOK	Thu, Sep 19, 2002	12.98	12.99	12.88	12.96
527	AMEX	BLOK	Wed, Sep 18, 2002	13.02	13.04	12.90	12.98
526	AMEX	BLOK	Tue, Sep 17, 2002	13.05	13.10	13.00	13.04
525	AMEX	BLOK	Mon, Sep 16, 2002	13.02	13.07	13.00	13.01
524	AMEX	BLOK	Fri, Sep 13, 2002	13.00	13.10	13.00	13.07
523	AMEX	BLOK	Thu, Sep 12, 2002	13.10	13.10	13.00	13.00
522	AMEX	BLOK	Wed, Sep 11, 2002	13.00	13.22	13.00	13.17
521	AMEX	BLOK	Tue, Sep 10, 2002	13.15	13.16	13.00	13.05
520	AMEX	BLOK	Mon, Sep 9, 2002	13.19	13.19	13.00	13.10
519	AMEX	BLOK	Fri, Sep 6, 2002	13.29	13.44	13.20	13.29
518	AMEX	BLOK	Thu, Sep 5, 2002	13.24	13.28	13.12	13.26
517	AMEX	BLOK	Wed, Sep 4, 2002	12.75	13.20	12.60	13.14
516	AMEX	BLOK	Tue, Sep 3, 2002	13.00	13.00	12.65	12.81
515	AMEX	BLOK	Fri, Aug 30, 2002	13.39	13.39	12.91	12.95
514	AMEX	BLOK	Thu, Aug 29, 2002	13.86	13.87	13.12	13.40
513	AMEX	BLOK	Wed, Aug 28, 2002	14.06	14.10	13.70	13.76
512	AMEX	BLOK	Tue, Aug 27, 2002	14.24	14.42	14.11	14.19
511	AMEX	BLOK	Mon, Aug 26, 2002	14.20	14.60	14.15	14.24
510	AMEX	BLOK	Fri, Aug 23, 2002	14.00	14.20	13.85	14.20
509	AMEX	BLOK	Thu, Aug 22, 2002	14.00	14.04	13.95	14.00
508	AMEX	BLOK	Wed, Aug 21, 2002	14.00	14.18	13.95	14.00
507	AMEX	BLOK	Tue, Aug 20, 2002	14.10	14.14	13.90	14.00
506	AMEX	BLOK	Mon, Aug 19, 2002	14.13	14.19	14.05	14.10
505	AMEX	BLOK	Fri, Aug 16, 2002	13.85	14.15	13.80	14.15
504	AMEX	BLOK	Thu, Aug 15, 2002	14.04	14.17	13.90	14.00
503	AMEX	BLOK	Wed, Aug 14, 2002	13.70	14.20	13.60	14.04
502	AMEX	BLOK	Tue, Aug 13, 2002	13.90	14.25	13.80	13.80
501	AMEX	BLOK	Mon, Aug 12, 2002	14.20	14.21	13.85	13.99
500	AMEX	BLOK	Fri, Aug 9, 2002	14.25	14.45	14.24	14.35
499	AMEX	BLOK	Thu, Aug 8, 2002	13.70	14.25	13.70	14.20
498	AMEX	BLOK	Wed, Aug 7, 2002	13.95	14.00	13.24	13.73
497	AMEX	BLOK	Tue, Aug 6, 2002	13.86	14.00	13.86	13.98
496	AMEX	BLOK	Mon, Aug 5, 2002	14.40	14.40	13.85	13.86
495	AMEX	BLOK	Fri, Aug 2, 2002	15.00	15.18	14.40	14.47
494	AMEX	BLOK	Thu, Aug 1, 2002	15.75	15.82	15.17	15.18
493	AMEX	BLOK	Wed, Jul 31, 2002	14.78	15.83	14.78	15.73
492	AMEX	BLOK	Tue, Jul 30, 2002	14.56	14.77	14.39	14.76
491	AMEX	BLOK	Mon, Jul 29, 2002	13.66	14.59	13.50	14.59
490	AMEX	BLOK	Fri, Jul 26, 2002	13.60	13.76	13.48	13.76
489	AMEX	BLOK	Thu, Jul 25, 2002	13.00	13.50	12.90	13.50
488	AMEX	BLOK	Wed, Jul 24, 2002	13.00	13.20	12.20	12.96
487	AMEX	BLOK	Tue, Jul 23, 2002	14.00	14.00	12.55	12.92
486	AMEX	BLOK	Mon, Jul 22, 2002	14.51	14.51	13.91	14.00
485	AMEX	BLOK	Fri, Jul 19, 2002	14.66	14.80	14.40	14.61
484	AMEX	BLOK	Thu, Jul 18, 2002	16.05	16.05	14.70	14.76
483	AMEX	BLOK	Wed, Jul 17, 2002	16.55	16.55	15.90	16.05
482	AMEX	BLOK	Tue, Jul 16, 2002	16.34	16.52	16.10	16.45
481	AMEX	BLOK	Mon, Jul 15, 2002	16.46	16.46	15.85	16.35
480	AMEX	BLOK	Fri, Jul 12, 2002	16.71	16.76	16.52	16.52
479	AMEX	BLOK	Thu, Jul 11, 2002	16.71	16.80	16.54	16.80
478	AMEX	BLOK	Wed, Jul 10, 2002	16.87	16.87	16.65	16.70
477	AMEX	BLOK	Tue, Jul 9, 2002	17.31	17.33	16.91	16.91
476	AMEX	BLOK	Mon, Jul 8, 2002	17.15	17.71	17.15	17.41
475	AMEX	BLOK	Fri, Jul 5, 2002	16.85	17.25	16.85	17.07
474	AMEX	BLOK	Wed, Jul 3, 2002	16.45	16.96	16.36	16.96
473	AMEX	BLOK	Tue, Jul 2, 2002	16.70	16.94	16.10	16.50
472	AMEX	BLOK	Mon, Jul 1, 2002	17.08	17.10	16.74	16.75
471	AMEX	BLOK	Fri, Jun 28, 2002	17.06	17.26	16.95	17.13
470	AMEX	BLOK	Thu, Jun 27, 2002	16.97	17.08	16.70	17.06
469	AMEX	BLOK	Wed, Jun 26, 2002	17.35	17.35	16.95	17.01
468	AMEX	BLOK	Tue, Jun 25, 2002	17.50	17.60	17.30	17.41
467	AMEX	BLOK	Mon, Jun 24, 2002	17.30	17.65	17.00	17.65
466	AMEX	BLOK	Fri, Jun 21, 2002	17.10	17.38	16.96	17.38
465	AMEX	BLOK	Thu, Jun 20, 2002	17.48	17.50	17.09	17.17
464	AMEX	BLOK	Wed, Jun 19, 2002	17.60	17.60	17.38	17.49
463	AMEX	BLOK	Tue, Jun 18, 2002	17.72	17.72	17.60	17.60
462	AMEX	BLOK	Mon, Jun 17, 2002	17.15	17.75	17.15	17.74
461	AMEX	BLOK	Fri, Jun 14, 2002	17.80	17.84	17.13	17.15
460	AMEX	BLOK	Thu, Jun 13, 2002	17.91	18.00	17.84	17.85
459	AMEX	BLOK	Wed, Jun 12, 2002	17.90	18.05	17.90	17.94
458	AMEX	BLOK	Tue, Jun 11, 2002	18.00	18.15	17.95	17.95
457	AMEX	BLOK	Mon, Jun 10, 2002	18.00	18.25	17.95	18.00
456	AMEX	BLOK	Fri, Jun 7, 2002	18.00	18.09	17.80	17.91
455	AMEX	BLOK	Thu, Jun 6, 2002	18.50	18.55	18.13	18.13
454	AMEX	BLOK	Wed, Jun 5, 2002	18.35	18.70	18.35	18.58
453	AMEX	BLOK	Tue, Jun 4, 2002	18.14	18.50	18.14	18.42
452	AMEX	BLOK	Mon, Jun 3, 2002	18.50	18.50	18.30	18.34
451	AMEX	BLOK	Fri, May 31, 2002	18.28	18.75	18.28	18.51
450	AMEX	BLOK	Thu, May 30, 2002	18.30	18.50	18.25	18.25
449	AMEX	BLOK	Wed, May 29, 2002	18.54	18.54	18.15	18.30
448	AMEX	BLOK	Tue, May 28, 2002	18.90	18.90	18.46	18.55
447	AMEX	BLOK	Fri, May 24, 2002	18.85	19.05	18.85	18.97
446	AMEX	BLOK	Thu, May 23, 2002	19.00	19.15	18.90	18.93
445	AMEX	BLOK	Wed, May 22, 2002	18.80	19.00	18.74	19.00
444	AMEX	BLOK	Tue, May 21, 2002	19.40	19.50	18.75	18.90
443	AMEX	BLOK	Mon, May 20, 2002	19.68	19.90	19.45	19.50
442	AMEX	BLOK	Fri, May 17, 2002	19.80	19.89	19.68	19.68
441	AMEX	BLOK	Thu, May 16, 2002	20.15	20.15	19.60	19.69
440	AMEX	BLOK	Wed, May 15, 2002	19.85	20.01	19.69	20.00
439	AMEX	BLOK	Tue, May 14, 2002	19.75	19.83	19.30	19.83
438	AMEX	BLOK	Mon, May 13, 2002	19.60	19.96	19.40	19.79
437	AMEX	BLOK	Fri, May 10, 2002	19.40	19.69	19.17	19.53
436	AMEX	BLOK	Thu, May 9, 2002	19.21	19.50	19.02	19.43
435	AMEX	BLOK	Wed, May 8, 2002	19.00	19.24	18.91	19.20
434	AMEX	BLOK	Tue, May 7, 2002	19.30	19.30	18.66	19.00
433	AMEX	BLOK	Mon, May 6, 2002	19.95	19.95	19.29	19.29
432	AMEX	BLOK	Fri, May 3, 2002	19.87	20.06	19.80	19.98
431	AMEX	BLOK	Thu, May 2, 2002	19.70	19.92	19.70	19.87
430	AMEX	BLOK	Wed, May 1, 2002	19.83	19.83	19.75	19.83
429	AMEX	BLOK	Tue, Apr 30, 2002	19.58	19.92	19.50	19.83
428	AMEX	BLOK	Mon, Apr 29, 2002	19.55	19.59	19.54	19.58
427	AMEX	BLOK	Fri, Apr 26, 2002	20.00	20.00	19.50	19.50
426	AMEX	BLOK	Thu, Apr 25, 2002	19.60	20.00	19.59	19.99
425	AMEX	BLOK	Wed, Apr 24, 2002	20.00	20.09	19.65	19.79
424	AMEX	BLOK	Tue, Apr 23, 2002	20.10	20.21	19.80	19.90
423	AMEX	BLOK	Mon, Apr 22, 2002	19.75	20.17	19.75	20.01
422	AMEX	BLOK	Fri, Apr 19, 2002	20.00	20.00	19.75	19.82
421	AMEX	BLOK	Thu, Apr 18, 2002	20.00	20.17	20.00	20.10
420	AMEX	BLOK	Wed, Apr 17, 2002	20.20	20.55	19.86	20.00
419	AMEX	BLOK	Tue, Apr 16, 2002	20.40	20.58	20.32	20.34
418	AMEX	BLOK	Mon, Apr 15, 2002	20.60	20.60	20.41	20.52
417	AMEX	BLOK	Fri, Apr 12, 2002	20.70	20.70	20.52	20.60
416	AMEX	BLOK	Thu, Apr 11, 2002	20.55	20.80	20.50	20.70
415	AMEX	BLOK	Wed, Apr 10, 2002	20.20	20.70	20.01	20.61
414	AMEX	BLOK	Tue, Apr 9, 2002	20.20	20.20	20.02	20.20
413	AMEX	BLOK	Mon, Apr 8, 2002	19.90	20.20	19.87	20.20
412	AMEX	BLOK	Fri, Apr 5, 2002	20.20	20.27	19.72	20.01
411	AMEX	BLOK	Thu, Apr 4, 2002	20.20	20.20	19.90	20.13
410	AMEX	BLOK	Wed, Apr 3, 2002	20.05	20.28	19.75	20.11
409	AMEX	BLOK	Tue, Apr 2, 2002	20.40	20.54	19.98	20.10
408	AMEX	BLOK	Mon, Apr 1, 2002	20.55	20.57	20.10	20.45
407	AMEX	BLOK	Thu, Mar 28, 2002	20.30	20.70	20.20	20.50
406	AMEX	BLOK	Wed, Mar 27, 2002	20.13	20.42	20.07	20.30
405	AMEX	BLOK	Tue, Mar 26, 2002	20.10	20.30	20.01	20.13
404	AMEX	BLOK	Mon, Mar 25, 2002	20.83	20.85	20.00	20.10
403	AMEX	BLOK	Fri, Mar 22, 2002	20.05	20.90	20.05	20.85
402	AMEX	BLOK	Thu, Mar 21, 2002	20.25	20.29	19.80	20.05
401	AMEX	BLOK	Wed, Mar 20, 2002	20.30	20.38	20.14	20.25
400	AMEX	BLOK	Tue, Mar 19, 2002	19.59	20.47	19.58	20.47
399	AMEX	BLOK	Mon, Mar 18, 2002	19.14	19.75	19.14	19.59
398	AMEX	BLOK	Fri, Mar 15, 2002	19.15	19.15	19.12	19.14
397	AMEX	BLOK	Thu, Mar 14, 2002	18.70	19.19	18.70	19.15
396	AMEX	BLOK	Wed, Mar 13, 2002	18.90	18.90	18.70	18.76
395	AMEX	BLOK	Tue, Mar 12, 2002	18.74	18.93	18.73	18.90
394	AMEX	BLOK	Mon, Mar 11, 2002	18.70	18.88	18.60	18.88
393	AMEX	BLOK	Fri, Mar 8, 2002	18.90	19.05	18.25	18.72
392	AMEX	BLOK	Thu, Mar 7, 2002	18.90	19.39	18.84	18.90
391	AMEX	BLOK	Wed, Mar 6, 2002	17.75	19.00	17.75	18.81
390	AMEX	BLOK	Tue, Mar 5, 2002	17.15	17.90	16.80	17.70
389	AMEX	BLOK	Mon, Mar 4, 2002	17.08	17.15	17.02	17.15
388	AMEX	BLOK	Fri, Mar 1, 2002	17.08	17.08	16.93	17.02
387	AMEX	BLOK	Thu, Feb 28, 2002	17.00	17.11	16.85	17.08
386	AMEX	BLOK	Wed, Feb 27, 2002	17.05	17.10	17.00	17.08
385	AMEX	BLOK	Tue, Feb 26, 2002	16.95	17.00	16.90	17.00
384	AMEX	BLOK	Mon, Feb 25, 2002	17.10	17.10	16.95	17.10
383	AMEX	BLOK	Fri, Feb 22, 2002	16.45	17.00	16.45	16.98
382	AMEX	BLOK	Thu, Feb 21, 2002	16.35	16.47	16.16	16.40
381	AMEX	BLOK	Wed, Feb 20, 2002	16.70	16.80	16.00	16.29
380	AMEX	BLOK	Tue, Feb 19, 2002	16.88	16.95	16.80	16.80
379	AMEX	BLOK	Fri, Feb 15, 2002	16.90	16.90	16.55	16.88
378	AMEX	BLOK	Thu, Feb 14, 2002	16.55	16.95	16.55	16.75
377	AMEX	BLOK	Wed, Feb 13, 2002	16.63	16.88	16.63	16.65
376	AMEX	BLOK	Tue, Feb 12, 2002	16.70	16.70	16.50	16.57
375	AMEX	BLOK	Mon, Feb 11, 2002	16.79	16.90	16.79	16.85
374	AMEX	BLOK	Fri, Feb 8, 2002	16.80	16.80	16.58	16.70
373	AMEX	BLOK	Thu, Feb 7, 2002	16.50	16.70	16.25	16.26
372	AMEX	BLOK	Wed, Feb 6, 2002	16.58	16.65	16.40	16.50
371	AMEX	BLOK	Tue, Feb 5, 2002	17.00	17.08	16.35	16.66
370	AMEX	BLOK	Mon, Feb 4, 2002	17.25	17.25	17.12	17.12
369	AMEX	BLOK	Fri, Feb 1, 2002	17.45	17.46	17.25	17.25
368	AMEX	BLOK	Thu, Jan 31, 2002	17.35	17.49	17.30	17.42
367	AMEX	BLOK	Wed, Jan 30, 2002	17.28	17.50	17.28	17.50
366	AMEX	BLOK	Tue, Jan 29, 2002	17.50	17.50	17.30	17.30
365	AMEX	BLOK	Mon, Jan 28, 2002	17.43	17.50	17.22	17.40
364	AMEX	BLOK	Fri, Jan 25, 2002	17.31	17.50	17.15	17.43
363	AMEX	BLOK	Thu, Jan 24, 2002	17.36	17.49	17.20	17.31
362	AMEX	BLOK	Wed, Jan 23, 2002	17.30	17.50	17.11	17.30
361	AMEX	BLOK	Tue, Jan 22, 2002	17.25	17.35	17.25	17.30
360	AMEX	BLOK	Fri, Jan 18, 2002	17.30	17.30	17.20	17.20
359	AMEX	BLOK	Thu, Jan 17, 2002	17.35	17.36	17.30	17.34
358	AMEX	BLOK	Wed, Jan 16, 2002	17.40	17.57	17.25	17.44
357	AMEX	BLOK	Tue, Jan 15, 2002	17.55	17.55	17.41	17.46
356	AMEX	BLOK	Mon, Jan 14, 2002	17.60	17.64	17.40	17.50
355	AMEX	BLOK	Fri, Jan 11, 2002	17.96	17.96	17.75	17.76
354	AMEX	BLOK	Thu, Jan 10, 2002	17.60	17.96	17.51	17.96
353	AMEX	BLOK	Wed, Jan 9, 2002	17.70	18.00	17.65	17.71
352	AMEX	BLOK	Tue, Jan 8, 2002	18.00	18.00	17.50	17.77
351	AMEX	BLOK	Mon, Jan 7, 2002	17.90	18.11	17.89	18.08
350	AMEX	BLOK	Fri, Jan 4, 2002	17.75	17.98	17.66	17.89
349	AMEX	BLOK	Thu, Jan 3, 2002	17.70	17.78	17.56	17.75
348	AMEX	BLOK	Wed, Jan 2, 2002	18.05	18.05	17.54	17.77
347	AMEX	BLOK	Mon, Dec 31, 2001	18.40	18.40	18.07	18.10
346	AMEX	BLOK	Fri, Dec 28, 2001	17.79	18.38	17.60	18.15
345	AMEX	BLOK	Thu, Dec 27, 2001	17.40	18.30	17.40	17.79
344	AMEX	BLOK	Wed, Dec 26, 2001	16.00	17.40	16.00	17.40
343	AMEX	BLOK	Mon, Dec 24, 2001	15.55	16.00	15.50	16.00
342	AMEX	BLOK	Fri, Dec 21, 2001	14.35	15.50	14.35	15.45
341	AMEX	BLOK	Thu, Dec 20, 2001	14.20	14.45	14.10	14.42
340	AMEX	BLOK	Wed, Dec 19, 2001	14.65	14.69	14.00	14.25
339	AMEX	BLOK	Tue, Dec 18, 2001	14.60	14.84	14.60	14.70
338	AMEX	BLOK	Mon, Dec 17, 2001	14.90	14.96	14.30	14.60
337	AMEX	BLOK	Fri, Dec 14, 2001	14.80	15.10	14.80	15.00
336	AMEX	BLOK	Thu, Dec 13, 2001	15.00	15.00	14.90	14.90
335	AMEX	BLOK	Wed, Dec 12, 2001	15.20	15.20	14.81	14.90
334	AMEX	BLOK	Tue, Dec 11, 2001	15.37	15.50	14.89	15.05
333	AMEX	BLOK	Mon, Dec 10, 2001	15.40	15.40	14.77	15.12
332	AMEX	BLOK	Fri, Dec 7, 2001	15.70	15.70	15.32	15.35
331	AMEX	BLOK	Thu, Dec 6, 2001	15.74	15.74	15.54	15.63
330	AMEX	BLOK	Wed, Dec 5, 2001	15.46	15.70	15.30	15.70
329	AMEX	BLOK	Tue, Dec 4, 2001	15.65	15.66	15.30	15.48
328	AMEX	BLOK	Mon, Dec 3, 2001	15.50	15.75	15.50	15.65
327	AMEX	BLOK	Fri, Nov 30, 2001	15.80	15.80	15.50	15.60
326	AMEX	BLOK	Thu, Nov 29, 2001	15.50	15.85	15.47	15.74
325	AMEX	BLOK	Wed, Nov 28, 2001	15.00	15.47	15.00	15.45
324	AMEX	BLOK	Tue, Nov 27, 2001	14.75	15.06	14.50	15.04
323	AMEX	BLOK	Mon, Nov 26, 2001	14.56	14.90	14.56	14.78
322	AMEX	BLOK	Fri, Nov 23, 2001	14.51	14.54	14.46	14.54
321	AMEX	BLOK	Wed, Nov 21, 2001	14.54	14.62	14.39	14.55
320	AMEX	BLOK	Tue, Nov 20, 2001	14.17	14.55	14.12	14.50
319	AMEX	BLOK	Mon, Nov 19, 2001	14.25	14.25	14.01	14.10
318	AMEX	BLOK	Fri, Nov 16, 2001	13.90	14.15	13.90	14.15
317	AMEX	BLOK	Thu, Nov 15, 2001	13.80	14.05	13.72	13.90
316	AMEX	BLOK	Wed, Nov 14, 2001	13.80	14.05	13.80	13.80
315	AMEX	BLOK	Tue, Nov 13, 2001	13.14	13.70	13.14	13.70
314	AMEX	BLOK	Mon, Nov 12, 2001	13.42	13.50	13.02	13.04
313	AMEX	BLOK	Fri, Nov 9, 2001	13.53	13.65	13.30	13.32
312	AMEX	BLOK	Thu, Nov 8, 2001	13.20	13.40	13.20	13.40
311	AMEX	BLOK	Wed, Nov 7, 2001	13.30	13.45	13.00	13.15
310	AMEX	BLOK	Tue, Nov 6, 2001	12.95	13.45	12.95	13.30
309	AMEX	BLOK	Mon, Nov 5, 2001	12.62	13.14	12.62	12.95
308	AMEX	BLOK	Fri, Nov 2, 2001	12.72	12.79	12.70	12.72
307	AMEX	BLOK	Thu, Nov 1, 2001	12.60	12.79	12.50	12.67
306	AMEX	BLOK	Wed, Oct 31, 2001	13.00	13.00	12.58	12.58
305	AMEX	BLOK	Tue, Oct 30, 2001	13.13	13.13	12.85	12.97
304	AMEX	BLOK	Mon, Oct 29, 2001	13.25	13.25	13.00	13.13
303	AMEX	BLOK	Fri, Oct 26, 2001	13.34	13.34	13.10	13.25
302	AMEX	BLOK	Thu, Oct 25, 2001	13.50	13.50	13.30	13.34
301	AMEX	BLOK	Wed, Oct 24, 2001	13.40	13.55	13.40	13.45
300	AMEX	BLOK	Tue, Oct 23, 2001	13.30	13.40	13.20	13.32
299	AMEX	BLOK	Mon, Oct 22, 2001	13.73	13.95	13.05	13.30
298	AMEX	BLOK	Fri, Oct 19, 2001	13.96	13.98	13.83	13.83
297	AMEX	BLOK	Thu, Oct 18, 2001	14.00	14.01	13.96	13.96
296	AMEX	BLOK	Wed, Oct 17, 2001	14.36	14.36	13.90	14.00
295	AMEX	BLOK	Tue, Oct 16, 2001	14.00	14.40	14.00	14.26
294	AMEX	BLOK	Mon, Oct 15, 2001	13.51	13.70	13.51	13.70
293	AMEX	BLOK	Fri, Oct 12, 2001	13.60	13.66	13.50	13.51
292	AMEX	BLOK	Thu, Oct 11, 2001	13.35	13.65	12.90	13.51
291	AMEX	BLOK	Wed, Oct 10, 2001	12.70	13.25	12.31	13.25
290	AMEX	BLOK	Tue, Oct 9, 2001	13.31	13.31	12.70	12.70
289	AMEX	BLOK	Mon, Oct 8, 2001	13.50	13.50	13.40	13.40
288	AMEX	BLOK	Fri, Oct 5, 2001	13.90	13.90	13.30	13.50
287	AMEX	BLOK	Thu, Oct 4, 2001	13.65	13.85	13.55	13.81
286	AMEX	BLOK	Wed, Oct 3, 2001	13.70	13.70	13.30	13.60
285	AMEX	BLOK	Tue, Oct 2, 2001	14.00	14.01	13.65	13.68
284	AMEX	BLOK	Mon, Oct 1, 2001	14.01	14.05	13.80	14.00
283	AMEX	BLOK	Fri, Sep 28, 2001	14.01	14.15	14.00	14.01
282	AMEX	BLOK	Thu, Sep 27, 2001	13.80	14.20	13.80	14.00
281	AMEX	BLOK	Wed, Sep 26, 2001	13.11	13.90	13.11	13.80
280	AMEX	BLOK	Tue, Sep 25, 2001	11.35	13.05	11.33	13.01
279	AMEX	BLOK	Mon, Sep 24, 2001	10.90	11.20	10.60	11.05
278	AMEX	BLOK	Fri, Sep 21, 2001	11.05	11.20	10.60	10.68
277	AMEX	BLOK	Thu, Sep 20, 2001	11.15	12.20	11.00	11.65
276	AMEX	BLOK	Wed, Sep 19, 2001	13.60	13.64	11.18	11.65
275	AMEX	BLOK	Tue, Sep 18, 2001	14.63	14.65	14.00	14.01
274	AMEX	BLOK	Mon, Sep 17, 2001	15.00	15.15	14.20	14.73
273	AMEX	BLOK	Mon, Sep 10, 2001	20.13	20.13	19.95	19.99
272	AMEX	BLOK	Fri, Sep 7, 2001	20.15	20.15	20.10	20.13
271	AMEX	BLOK	Thu, Sep 6, 2001	20.00	20.00	19.87	19.97
270	AMEX	BLOK	Wed, Sep 5, 2001	20.00	20.00	19.90	20.00
269	AMEX	BLOK	Tue, Sep 4, 2001	20.08	20.13	19.99	19.99
268	AMEX	BLOK	Fri, Aug 31, 2001	19.95	20.08	19.80	20.08
267	AMEX	BLOK	Thu, Aug 30, 2001	20.10	20.20	19.96	19.97
266	AMEX	BLOK	Wed, Aug 29, 2001	20.48	20.48	20.15	20.25
265	AMEX	BLOK	Tue, Aug 28, 2001	20.31	20.50	20.25	20.45
264	AMEX	BLOK	Mon, Aug 27, 2001	20.33	20.35	20.28	20.31
263	AMEX	BLOK	Fri, Aug 24, 2001	20.48	20.56	20.36	20.36
262	AMEX	BLOK	Thu, Aug 23, 2001	19.90	20.50	19.90	20.47
261	AMEX	BLOK	Wed, Aug 22, 2001	20.26	20.26	19.75	20.00
260	AMEX	BLOK	Tue, Aug 21, 2001	20.58	20.59	20.25	20.26
259	AMEX	BLOK	Mon, Aug 20, 2001	20.45	20.60	20.45	20.60
258	AMEX	BLOK	Fri, Aug 17, 2001	20.50	20.51	20.30	20.45
257	AMEX	BLOK	Thu, Aug 16, 2001	20.46	20.48	20.21	20.48
256	AMEX	BLOK	Wed, Aug 15, 2001	20.50	20.55	20.30	20.45
255	AMEX	BLOK	Tue, Aug 14, 2001	20.46	20.49	20.20	20.48
254	AMEX	BLOK	Mon, Aug 13, 2001	20.00	20.55	20.00	20.36
253	AMEX	BLOK	Fri, Aug 10, 2001	19.95	20.24	19.95	20.16
252	AMEX	BLOK	Thu, Aug 9, 2001	20.25	20.28	19.85	19.90
251	AMEX	BLOK	Wed, Aug 8, 2001	20.48	20.50	20.00	20.15
250	AMEX	BLOK	Tue, Aug 7, 2001	20.50	20.50	20.35	20.42
249	AMEX	BLOK	Mon, Aug 6, 2001	20.60	20.60	20.34	20.48
248	AMEX	BLOK	Fri, Aug 3, 2001	20.50	20.60	20.50	20.59
247	AMEX	BLOK	Thu, Aug 2, 2001	20.47	20.50	20.40	20.49
246	AMEX	BLOK	Wed, Aug 1, 2001	20.40	20.48	20.35	20.47
245	AMEX	BLOK	Tue, Jul 31, 2001	20.47	20.60	20.43	20.50
244	AMEX	BLOK	Mon, Jul 30, 2001	20.50	20.50	20.10	20.47
243	AMEX	BLOK	Fri, Jul 27, 2001	20.50	20.50	20.40	20.50
242	AMEX	BLOK	Thu, Jul 26, 2001	20.30	20.50	20.09	20.50
241	AMEX	BLOK	Wed, Jul 25, 2001	20.35	20.35	20.25	20.30
240	AMEX	BLOK	Tue, Jul 24, 2001	20.50	20.65	20.50	20.60
239	AMEX	BLOK	Mon, Jul 23, 2001	21.10	21.10	20.65	20.65
238	AMEX	BLOK	Fri, Jul 20, 2001	21.38	21.38	21.00	21.00
237	AMEX	BLOK	Thu, Jul 19, 2001	21.30	21.50	21.30	21.40
236	AMEX	BLOK	Wed, Jul 18, 2001	21.40	21.40	21.10	21.20
235	AMEX	BLOK	Tue, Jul 17, 2001	21.40	21.40	20.85	21.35
234	AMEX	BLOK	Mon, Jul 16, 2001	21.80	22.25	21.30	21.30
233	AMEX	BLOK	Fri, Jul 13, 2001	21.90	22.00	21.70	21.77
232	AMEX	BLOK	Thu, Jul 12, 2001	21.77	21.90	21.75	21.81
231	AMEX	BLOK	Wed, Jul 11, 2001	21.30	21.62	20.95	21.62
230	AMEX	BLOK	Tue, Jul 10, 2001	22.16	22.16	21.20	21.21
229	AMEX	BLOK	Mon, Jul 9, 2001	22.45	22.45	22.15	22.15
228	AMEX	BLOK	Fri, Jul 6, 2001	22.22	22.40	22.21	22.36
227	AMEX	BLOK	Thu, Jul 5, 2001	22.10	22.25	21.80	22.22
226	AMEX	BLOK	Tue, Jul 3, 2001	22.10	22.10	22.09	22.09
225	AMEX	BLOK	Mon, Jul 2, 2001	21.95	22.10	21.88	22.10
224	AMEX	BLOK	Fri, Jun 29, 2001	22.10	22.20	21.75	22.05
223	AMEX	BLOK	Thu, Jun 28, 2001	21.45	22.01	21.36	22.01
222	AMEX	BLOK	Wed, Jun 27, 2001	21.05	21.65	20.70	21.45
221	AMEX	BLOK	Tue, Jun 26, 2001	21.50	21.50	20.85	21.21
220	AMEX	BLOK	Mon, Jun 25, 2001	21.95	23.25	21.10	21.62
219	AMEX	BLOK	Fri, Jun 22, 2001	21.05	21.75	21.05	21.75
218	AMEX	BLOK	Thu, Jun 21, 2001	20.85	21.05	20.85	21.05
217	AMEX	BLOK	Wed, Jun 20, 2001	20.70	20.70	20.64	20.70
216	AMEX	BLOK	Tue, Jun 19, 2001	20.30	20.60	20.30	20.45
215	AMEX	BLOK	Mon, Jun 18, 2001	20.81	20.81	20.05	20.15
214	AMEX	BLOK	Fri, Jun 15, 2001	21.02	21.02	20.90	20.91
213	AMEX	BLOK	Thu, Jun 14, 2001	21.02	21.02	21.02	21.02
212	AMEX	BLOK	Wed, Jun 13, 2001	21.15	21.15	20.99	21.01
211	AMEX	BLOK	Tue, Jun 12, 2001	21.50	21.60	20.80	20.97
210	AMEX	BLOK	Mon, Jun 11, 2001	21.22	21.65	21.22	21.50
209	AMEX	BLOK	Fri, Jun 8, 2001	21.05	21.25	20.62	21.23
208	AMEX	BLOK	Thu, Jun 7, 2001	21.06	21.06	21.05	21.06
207	AMEX	BLOK	Wed, Jun 6, 2001	21.90	21.90	20.90	21.06
206	AMEX	BLOK	Tue, Jun 5, 2001	21.86	21.97	21.85	21.90
205	AMEX	BLOK	Mon, Jun 4, 2001	22.40	22.40	21.88	21.97
204	AMEX	BLOK	Fri, Jun 1, 2001	22.67	22.70	22.30	22.50
203	AMEX	BLOK	Thu, May 31, 2001	21.41	22.70	21.41	22.63
202	AMEX	BLOK	Wed, May 30, 2001	21.00	21.85	21.00	21.41
201	AMEX	BLOK	Tue, May 29, 2001	20.30	21.50	20.30	21.47
200	AMEX	BLOK	Fri, May 25, 2001	20.10	20.30	20.10	20.25
199	AMEX	BLOK	Thu, May 24, 2001	19.70	20.25	19.59	20.20
198	AMEX	BLOK	Wed, May 23, 2001	19.20	19.95	19.20	19.70
197	AMEX	BLOK	Tue, May 22, 2001	17.64	19.25	17.50	19.10
196	AMEX	BLOK	Mon, May 21, 2001	16.90	17.46	16.80	17.40
195	AMEX	BLOK	Fri, May 18, 2001	17.00	17.00	16.80	16.80
194	AMEX	BLOK	Thu, May 17, 2001	16.95	17.20	16.90	17.00
193	AMEX	BLOK	Wed, May 16, 2001	17.00	17.01	16.80	16.85
192	AMEX	BLOK	Tue, May 15, 2001	17.25	17.26	16.30	17.00
191	AMEX	BLOK	Mon, May 14, 2001	17.50	17.50	17.25	17.25
190	AMEX	BLOK	Fri, May 11, 2001	17.80	17.81	17.50	17.51
189	AMEX	BLOK	Thu, May 10, 2001	17.20	18.08	17.20	17.85
188	AMEX	BLOK	Wed, May 9, 2001	16.90	17.20	16.90	17.10
187	AMEX	BLOK	Tue, May 8, 2001	17.00	17.00	16.80	16.80
186	AMEX	BLOK	Mon, May 7, 2001	17.09	17.35	17.00	17.00
185	AMEX	BLOK	Fri, May 4, 2001	17.01	17.10	16.90	17.09
184	AMEX	BLOK	Thu, May 3, 2001	16.85	17.10	16.85	17.01
183	AMEX	BLOK	Wed, May 2, 2001	17.00	17.15	16.99	17.00
182	AMEX	BLOK	Tue, May 1, 2001	16.99	17.11	16.95	16.95
181	AMEX	BLOK	Mon, Apr 30, 2001	17.20	17.20	16.80	17.00
180	AMEX	BLOK	Fri, Apr 27, 2001	17.15	17.20	17.14	17.20
179	AMEX	BLOK	Thu, Apr 26, 2001	17.29	17.29	16.88	17.00
178	AMEX	BLOK	Wed, Apr 25, 2001	17.30	17.30	17.29	17.30
177	AMEX	BLOK	Tue, Apr 24, 2001	17.25	17.25	17.15	17.23
176	AMEX	BLOK	Mon, Apr 23, 2001	17.70	17.70	17.35	17.35
175	AMEX	BLOK	Fri, Apr 20, 2001	17.90	17.91	17.75	17.75
174	AMEX	BLOK	Thu, Apr 19, 2001	17.70	18.00	17.60	18.00
173	AMEX	BLOK	Wed, Apr 18, 2001	17.62	18.10	17.62	17.88
172	AMEX	BLOK	Tue, Apr 17, 2001	17.62	17.95	17.62	17.65
171	AMEX	BLOK	Mon, Apr 16, 2001	17.62	17.75	17.62	17.62
170	AMEX	BLOK	Thu, Apr 12, 2001	17.64	17.64	17.62	17.63
169	AMEX	BLOK	Wed, Apr 11, 2001	17.75	17.75	17.63	17.63
168	AMEX	BLOK	Tue, Apr 10, 2001	17.72	17.72	17.62	17.62
167	AMEX	BLOK	Mon, Apr 9, 2001	17.75	17.75	17.62	17.62
166	AMEX	BLOK	Fri, Apr 6, 2001	17.60	17.75	17.60	17.73
165	AMEX	BLOK	Thu, Apr 5, 2001	17.65	17.85	17.64	17.65
164	AMEX	BLOK	Wed, Apr 4, 2001	18.00	18.06	17.62	17.65
163	AMEX	BLOK	Tue, Apr 3, 2001	18.20	18.20	18.15	18.15
162	AMEX	BLOK	Mon, Apr 2, 2001	18.05	18.05	17.88	17.89
161	AMEX	BLOK	Fri, Mar 30, 2001	17.80	18.00	17.40	18.00
160	AMEX	BLOK	Thu, Mar 29, 2001	18.41	18.41	17.80	18.05
159	AMEX	BLOK	Wed, Mar 28, 2001	18.56	18.65	18.25	18.41
158	AMEX	BLOK	Tue, Mar 27, 2001	18.70	18.70	18.55	18.56
157	AMEX	BLOK	Mon, Mar 26, 2001	18.75	18.75	18.60	18.70
156	AMEX	BLOK	Fri, Mar 23, 2001	18.65	18.65	18.60	18.60
155	AMEX	BLOK	Thu, Mar 22, 2001	19.00	19.00	18.65	18.65
154	AMEX	BLOK	Wed, Mar 21, 2001	18.65	19.20	18.65	19.00
153	AMEX	BLOK	Tue, Mar 20, 2001	18.00	18.75	17.99	18.50
152	AMEX	BLOK	Mon, Mar 19, 2001	17.80	18.00	17.80	17.80
151	AMEX	BLOK	Fri, Mar 16, 2001	18.10	18.10	18.00	18.00
150	AMEX	BLOK	Thu, Mar 15, 2001	17.90	18.40	17.80	18.25
149	AMEX	BLOK	Wed, Mar 14, 2001	17.80	18.03	17.68	18.00
148	AMEX	BLOK	Tue, Mar 13, 2001	18.25	18.25	17.99	18.00
147	AMEX	BLOK	Mon, Mar 12, 2001	18.00	18.25	18.00	18.10
146	AMEX	BLOK	Fri, Mar 9, 2001	18.00	18.00	17.88	18.00
145	AMEX	BLOK	Thu, Mar 8, 2001	18.00	18.02	18.00	18.02
144	AMEX	BLOK	Wed, Mar 7, 2001	17.60	18.05	17.60	18.05
143	AMEX	BLOK	Tue, Mar 6, 2001	17.40	17.95	17.20	17.70
142	AMEX	BLOK	Mon, Mar 5, 2001	17.30	17.50	17.25	17.50
141	AMEX	BLOK	Fri, Mar 2, 2001	16.80	17.25	16.75	17.25
140	AMEX	BLOK	Thu, Mar 1, 2001	17.30	17.30	16.02	16.75
139	AMEX	BLOK	Wed, Feb 28, 2001	17.00	17.10	16.95	17.10
138	AMEX	BLOK	Tue, Feb 27, 2001	17.25	17.25	16.01	17.00
137	AMEX	BLOK	Mon, Feb 26, 2001	17.65	17.90	16.00	17.20
136	AMEX	BLOK	Fri, Feb 23, 2001	18.25	18.25	16.70	17.40
135	AMEX	BLOK	Thu, Feb 22, 2001	18.40	18.60	17.85	18.25
134	AMEX	BLOK	Wed, Feb 21, 2001	19.60	19.70	18.40	18.40
133	AMEX	BLOK	Tue, Feb 20, 2001	19.90	19.95	19.70	19.70
132	AMEX	BLOK	Fri, Feb 16, 2001	19.90	19.90	19.63	19.65
131	AMEX	BLOK	Thu, Feb 15, 2001	20.70	20.70	19.85	19.85
130	AMEX	BLOK	Wed, Feb 14, 2001	20.60	20.90	20.60	20.70
129	AMEX	BLOK	Tue, Feb 13, 2001	19.95	20.50	19.95	20.40
128	AMEX	BLOK	Mon, Feb 12, 2001	20.00	20.00	19.80	19.90
127	AMEX	BLOK	Fri, Feb 9, 2001	21.20	21.20	20.75	20.85
126	AMEX	BLOK	Thu, Feb 8, 2001	22.10	22.10	21.20	21.40
125	AMEX	BLOK	Wed, Feb 7, 2001	22.85	22.85	22.10	22.10
124	AMEX	BLOK	Tue, Feb 6, 2001	23.50	23.50	22.50	22.60
123	AMEX	BLOK	Mon, Feb 5, 2001	23.25	23.60	23.20	23.50
122	AMEX	BLOK	Fri, Feb 2, 2001	21.71	23.25	21.71	23.25
121	AMEX	BLOK	Thu, Feb 1, 2001	21.40	21.81	21.30	21.81
120	AMEX	BLOK	Wed, Jan 31, 2001	20.30	21.25	20.10	21.01
119	AMEX	BLOK	Tue, Jan 30, 2001	19.60	20.20	19.30	20.20
118	AMEX	BLOK	Mon, Jan 29, 2001	18.70	20.00	18.70	19.65
117	AMEX	BLOK	Fri, Jan 26, 2001	18.81	18.81	18.56	18.69
116	AMEX	BLOK	Thu, Jan 25, 2001	18.75	18.88	18.75	18.75
115	AMEX	BLOK	Wed, Jan 24, 2001	19.00	19.00	18.75	18.75
114	AMEX	BLOK	Tue, Jan 23, 2001	18.88	19.00	18.88	19.00
113	AMEX	BLOK	Mon, Jan 22, 2001	19.50	19.56	18.94	18.94
112	AMEX	BLOK	Fri, Jan 19, 2001	19.88	19.94	19.50	19.63
111	AMEX	BLOK	Thu, Jan 18, 2001	19.94	19.94	19.75	19.75
110	AMEX	BLOK	Wed, Jan 17, 2001	19.81	19.88	19.75	19.88
109	AMEX	BLOK	Tue, Jan 16, 2001	19.63	19.81	19.50	19.81
108	AMEX	BLOK	Fri, Jan 12, 2001	19.88	19.88	19.44	19.63
107	AMEX	BLOK	Thu, Jan 11, 2001	20.25	20.31	19.81	19.88
106	AMEX	BLOK	Wed, Jan 10, 2001	20.94	20.94	20.13	20.25
105	AMEX	BLOK	Tue, Jan 9, 2001	21.56	21.56	21.06	21.06
104	AMEX	BLOK	Mon, Jan 8, 2001	22.00	22.00	21.44	21.56
103	AMEX	BLOK	Fri, Jan 5, 2001	22.00	22.19	22.00	22.00
102	AMEX	BLOK	Thu, Jan 4, 2001	21.00	23.06	20.88	21.88
101	AMEX	BLOK	Wed, Jan 3, 2001	21.38	21.38	20.94	21.00
100	AMEX	BLOK	Tue, Jan 2, 2001	21.56	21.56	21.31	21.38
99	AMEX	BLOK	Fri, Dec 29, 2000	21.63	21.63	21.50	21.56
98	AMEX	BLOK	Thu, Dec 28, 2000	20.50	21.25	20.50	21.25
97	AMEX	BLOK	Wed, Dec 27, 2000	20.38	20.50	20.25	20.31
96	AMEX	BLOK	Tue, Dec 26, 2000	20.06	20.38	20.06	20.31
95	AMEX	BLOK	Fri, Dec 22, 2000	20.63	20.63	20.25	20.25
94	AMEX	BLOK	Thu, Dec 21, 2000	20.63	20.63	20.44	20.50
93	AMEX	BLOK	Wed, Dec 20, 2000	21.50	21.75	20.31	20.44
92	AMEX	BLOK	Tue, Dec 19, 2000	20.94	21.63	20.94	21.50
91	AMEX	BLOK	Mon, Dec 18, 2000	20.50	21.06	20.50	20.88
90	AMEX	BLOK	Fri, Dec 15, 2000	19.00	20.50	19.00	20.50
89	AMEX	BLOK	Thu, Dec 14, 2000	18.94	19.00	18.94	19.00
88	AMEX	BLOK	Wed, Dec 13, 2000	18.69	18.94	18.69	18.94
87	AMEX	BLOK	Tue, Dec 12, 2000	18.44	18.56	18.44	18.56
86	AMEX	BLOK	Mon, Dec 11, 2000	18.69	18.69	18.50	18.56
85	AMEX	BLOK	Fri, Dec 8, 2000	18.50	18.50	18.25	18.31
84	AMEX	BLOK	Thu, Dec 7, 2000	18.31	18.56	18.31	18.56
83	AMEX	BLOK	Wed, Dec 6, 2000	18.19	18.38	18.19	18.25
82	AMEX	BLOK	Tue, Dec 5, 2000	18.44	18.44	18.38	18.38
81	AMEX	BLOK	Mon, Dec 4, 2000	18.56	18.56	18.44	18.50
80	AMEX	BLOK	Fri, Dec 1, 2000	18.94	18.94	18.56	18.75
79	AMEX	BLOK	Thu, Nov 30, 2000	18.94	18.94	18.88	18.94
78	AMEX	BLOK	Wed, Nov 29, 2000	18.81	18.81	18.63	18.81
77	AMEX	BLOK	Tue, Nov 28, 2000	19.06	19.06	18.81	18.81
76	AMEX	BLOK	Mon, Nov 27, 2000	18.81	19.13	18.81	19.06
75	AMEX	BLOK	Fri, Nov 24, 2000	18.56	18.81	18.50	18.81
74	AMEX	BLOK	Wed, Nov 22, 2000	18.63	18.75	18.50	18.56
73	AMEX	BLOK	Tue, Nov 21, 2000	18.75	18.81	18.63	18.81
72	AMEX	BLOK	Mon, Nov 20, 2000	19.75	19.75	18.94	19.00
71	AMEX	BLOK	Fri, Nov 17, 2000	19.06	19.88	19.06	19.88
70	AMEX	BLOK	Thu, Nov 16, 2000	19.06	19.13	18.81	18.94
69	AMEX	BLOK	Wed, Nov 15, 2000	19.25	19.31	18.94	19.06
68	AMEX	BLOK	Tue, Nov 14, 2000	18.19	19.38	18.19	19.25
67	AMEX	BLOK	Mon, Nov 13, 2000	19.31	19.31	18.25	18.25
66	AMEX	BLOK	Fri, Nov 10, 2000	19.56	19.56	19.19	19.31
65	AMEX	BLOK	Thu, Nov 9, 2000	20.50	20.50	19.44	19.56
64	AMEX	BLOK	Wed, Nov 8, 2000	20.88	21.00	20.63	20.69
63	AMEX	BLOK	Tue, Nov 7, 2000	21.94	21.94	20.81	20.81
62	AMEX	BLOK	Mon, Nov 6, 2000	20.94	22.25	20.94	21.81
61	AMEX	BLOK	Fri, Nov 3, 2000	19.44	20.94	19.44	20.69
60	AMEX	BLOK	Thu, Nov 2, 2000	18.19	18.94	18.06	18.94
59	AMEX	BLOK	Wed, Nov 1, 2000	18.00	18.13	18.00	18.00
58	AMEX	BLOK	Tue, Oct 31, 2000	18.44	18.44	18.06	18.06
57	AMEX	BLOK	Mon, Oct 30, 2000	18.50	18.56	18.44	18.44
56	AMEX	BLOK	Fri, Oct 27, 2000	18.38	18.56	18.38	18.56
55	AMEX	BLOK	Thu, Oct 26, 2000	18.44	18.44	18.38	18.44
54	AMEX	BLOK	Wed, Oct 25, 2000	18.44	18.50	18.44	18.50
53	AMEX	BLOK	Tue, Oct 24, 2000	18.13	18.50	18.13	18.50
52	AMEX	BLOK	Mon, Oct 23, 2000	17.75	18.00	17.75	17.88
51	AMEX	BLOK	Fri, Oct 20, 2000	17.31	17.88	17.31	17.88
50	AMEX	BLOK	Thu, Oct 19, 2000	17.00	17.25	17.00	17.25
49	AMEX	BLOK	Wed, Oct 18, 2000	17.13	17.13	16.94	17.06
48	AMEX	BLOK	Tue, Oct 17, 2000	17.13	17.25	17.06	17.13
47	AMEX	BLOK	Mon, Oct 16, 2000	17.06	17.19	17.06	17.13
46	AMEX	BLOK	Fri, Oct 13, 2000	17.13	17.19	16.88	17.19
45	AMEX	BLOK	Thu, Oct 12, 2000	18.06	18.13	17.19	17.25
44	AMEX	BLOK	Wed, Oct 11, 2000	18.50	18.81	18.06	18.06
43	AMEX	BLOK	Tue, Oct 10, 2000	17.63	18.38	17.44	18.31
42	AMEX	BLOK	Mon, Oct 9, 2000	16.75	17.75	16.63	17.75
41	AMEX	BLOK	Fri, Oct 6, 2000	18.63	18.63	16.63	16.75
40	AMEX	BLOK	Thu, Oct 5, 2000	19.06	19.13	18.50	18.63
39	AMEX	BLOK	Wed, Oct 4, 2000	19.00	19.44	19.00	19.19
38	AMEX	BLOK	Tue, Oct 3, 2000	19.38	19.63	19.00	19.13
37	AMEX	BLOK	Mon, Oct 2, 2000	19.13	19.38	19.00	19.31
36	AMEX	BLOK	Fri, Sep 29, 2000	20.00	20.00	19.19	19.25
35	AMEX	BLOK	Thu, Sep 28, 2000	20.31	20.31	19.88	20.00
34	AMEX	BLOK	Wed, Sep 27, 2000	21.00	21.13	20.38	20.44
33	AMEX	BLOK	Tue, Sep 26, 2000	21.50	21.69	21.13	21.19
32	AMEX	BLOK	Mon, Sep 25, 2000	21.13	21.81	21.13	21.50
31	AMEX	BLOK	Fri, Sep 22, 2000	21.31	21.31	21.06	21.13
30	AMEX	BLOK	Thu, Sep 21, 2000	21.63	21.75	21.50	21.56
29	AMEX	BLOK	Wed, Sep 20, 2000	21.94	21.94	21.44	21.50
28	AMEX	BLOK	Tue, Sep 19, 2000	22.00	22.06	21.81	21.94
27	AMEX	BLOK	Mon, Sep 18, 2000	22.56	22.63	22.00	22.00
26	AMEX	BLOK	Fri, Sep 15, 2000	22.75	22.75	22.44	22.56
25	AMEX	BLOK	Thu, Sep 14, 2000	22.50	22.75	22.44	22.63
24	AMEX	BLOK	Wed, Sep 13, 2000	22.38	22.63	21.94	22.50
23	AMEX	BLOK	Tue, Sep 12, 2000	22.88	22.88	22.00	22.25
22	AMEX	BLOK	Mon, Sep 11, 2000	23.00	23.38	22.56	22.94
21	AMEX	BLOK	Fri, Sep 8, 2000	22.94	23.13	22.81	23.06
20	AMEX	BLOK	Thu, Sep 7, 2000	21.88	22.81	21.88	22.69
19	AMEX	BLOK	Wed, Sep 6, 2000	23.88	24.00	21.38	21.88
18	AMEX	BLOK	Tue, Sep 5, 2000	25.63	25.94	23.69	23.75
17	AMEX	BLOK	Fri, Sep 1, 2000	25.56	26.25	25.31	26.00
16	AMEX	BLOK	Thu, Aug 31, 2000	24.88	25.75	24.13	25.75
15	AMEX	BLOK	Wed, Aug 30, 2000	23.63	24.50	23.19	24.38
14	AMEX	BLOK	Tue, Aug 29, 2000	24.06	24.19	23.63	23.88
13	AMEX	BLOK	Mon, Aug 28, 2000	24.25	24.38	24.00	24.13
12	AMEX	BLOK	Fri, Aug 25, 2000	24.69	24.75	23.88	24.13
11	AMEX	BLOK	Thu, Aug 24, 2000	24.44	24.75	24.38	24.63
10	AMEX	BLOK	Wed, Aug 23, 2000	24.31	24.69	24.06	24.63
9	AMEX	BLOK	Tue, Aug 22, 2000	24.00	24.38	23.94	24.38
8	AMEX	BLOK	Mon, Aug 21, 2000	23.50	24.81	23.50	24.00
7	AMEX	BLOK	Fri, Aug 18, 2000	22.63	23.50	22.38	23.38
6	AMEX	BLOK	Thu, Aug 17, 2000	23.00	23.31	22.63	22.75
5	AMEX	BLOK	Wed, Aug 16, 2000	21.13	24.00	21.13	23.25
4	AMEX	BLOK	Tue, Aug 15, 2000	19.50	21.50	19.44	21.00
3	AMEX	BLOK	Mon, Aug 14, 2000	19.25	19.69	19.00	19.69
2	AMEX	BLOK	Fri, Aug 11, 2000	19.56	19.63	19.31	19.38
1	AMEX	BLOK	Thu, Aug 10, 2000	19.25	20.25	19.00	19.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Amplify Transformational Data Sharing ETF AMEX:BLOK 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