Global X Funds Global X MSCI China Materials ETF AMEX:CHIM Historical Prices

Below are the 2985 trading days of historical prices for CHIM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2985	AMEX	CHIM	Wed, Jan 18, 2023	19.17	19.17	19.16	19.16
2984	AMEX	CHIM	Tue, Jan 17, 2023	19.37	19.37	19.16	19.19
2983	AMEX	CHIM	Fri, Jan 13, 2023	19.31	19.39	19.31	19.39
2982	AMEX	CHIM	Thu, Jan 12, 2023	19.13	19.22	19.13	19.22
2981	AMEX	CHIM	Wed, Jan 11, 2023	19.25	19.25	19.16	19.16
2980	AMEX	CHIM	Tue, Jan 10, 2023	19.11	19.17	19.04	19.17
2979	AMEX	CHIM	Mon, Jan 9, 2023	19.19	19.19	19.15	19.15
2978	AMEX	CHIM	Fri, Jan 6, 2023	18.74	18.74	18.74	18.74
2977	AMEX	CHIM	Thu, Jan 5, 2023	18.16	18.34	18.16	18.34
2976	AMEX	CHIM	Wed, Jan 4, 2023	17.88	18.23	17.88	18.23
2975	AMEX	CHIM	Tue, Jan 3, 2023	17.99	17.99	17.93	17.93
2974	AMEX	CHIM	Fri, Dec 30, 2022	17.55	17.55	17.51	17.51
2973	AMEX	CHIM	Thu, Dec 29, 2022	17.71	17.71	17.71	17.71
2972	AMEX	CHIM	Wed, Dec 28, 2022	18.02	18.02	17.70	17.51
2971	AMEX	CHIM	Tue, Dec 27, 2022	18.10	18.22	18.10	18.17
2970	AMEX	CHIM	Fri, Dec 23, 2022	17.50	17.53	17.50	17.53
2969	AMEX	CHIM	Thu, Dec 22, 2022	17.68	17.68	17.56	17.56
2968	AMEX	CHIM	Wed, Dec 21, 2022	18.06	18.13	18.05	18.13
2967	AMEX	CHIM	Tue, Dec 20, 2022	17.89	17.89	17.89	17.89
2966	AMEX	CHIM	Mon, Dec 19, 2022	18.27	18.34	18.08	18.08
2965	AMEX	CHIM	Fri, Dec 16, 2022	18.35	18.35	18.35	18.35
2964	AMEX	CHIM	Thu, Dec 15, 2022	18.61	18.61	18.27	18.27
2963	AMEX	CHIM	Wed, Dec 14, 2022	18.68	18.72	18.67	18.72
2962	AMEX	CHIM	Tue, Dec 13, 2022	18.61	18.61	18.61	18.61
2961	AMEX	CHIM	Mon, Dec 12, 2022	18.61	18.61	18.44	18.58
2960	AMEX	CHIM	Fri, Dec 9, 2022	18.87	18.87	18.87	18.87
2959	AMEX	CHIM	Thu, Dec 8, 2022	18.60	18.60	18.60	18.60
2958	AMEX	CHIM	Wed, Dec 7, 2022	18.40	18.43	18.38	18.40
2957	AMEX	CHIM	Tue, Dec 6, 2022	18.77	18.79	18.73	18.79
2956	AMEX	CHIM	Mon, Dec 5, 2022	18.53	18.56	18.53	18.56
2955	AMEX	CHIM	Fri, Dec 2, 2022	18.56	18.56	18.56	18.56
2954	AMEX	CHIM	Thu, Dec 1, 2022	18.43	18.43	18.42	18.42
2953	AMEX	CHIM	Wed, Nov 30, 2022	18.36	18.36	18.36	18.36
2952	AMEX	CHIM	Tue, Nov 29, 2022	17.83	17.85	17.83	17.85
2951	AMEX	CHIM	Mon, Nov 28, 2022	17.42	17.42	17.42	17.42
2950	AMEX	CHIM	Fri, Nov 25, 2022	17.54	17.54	17.50	17.50
2949	AMEX	CHIM	Wed, Nov 23, 2022	17.39	17.39	17.39	17.39
2948	AMEX	CHIM	Tue, Nov 22, 2022	17.24	17.27	17.24	17.27
2947	AMEX	CHIM	Mon, Nov 21, 2022	17.21	17.34	17.21	17.30
2946	AMEX	CHIM	Fri, Nov 18, 2022	17.37	17.40	17.35	17.40
2945	AMEX	CHIM	Thu, Nov 17, 2022	17.39	17.67	17.39	17.67
2944	AMEX	CHIM	Wed, Nov 16, 2022	17.86	17.87	17.79	17.82
2943	AMEX	CHIM	Tue, Nov 15, 2022	18.17	18.19	18.17	18.19
2942	AMEX	CHIM	Mon, Nov 14, 2022	17.64	17.78	17.64	17.72
2941	AMEX	CHIM	Fri, Nov 11, 2022	17.65	17.72	17.65	17.71
2940	AMEX	CHIM	Thu, Nov 10, 2022	17.07	17.17	17.07	17.17
2939	AMEX	CHIM	Wed, Nov 9, 2022	16.76	16.80	16.70	16.73
2938	AMEX	CHIM	Tue, Nov 8, 2022	16.74	16.91	16.74	16.84
2937	AMEX	CHIM	Mon, Nov 7, 2022	16.81	16.84	16.78	16.78
2936	AMEX	CHIM	Fri, Nov 4, 2022	16.31	16.59	16.31	16.59
2935	AMEX	CHIM	Thu, Nov 3, 2022	15.50	15.50	15.50	15.50
2934	AMEX	CHIM	Wed, Nov 2, 2022	15.34	15.50	15.34	15.44
2933	AMEX	CHIM	Tue, Nov 1, 2022	15.28	15.29	15.25	15.27
2932	AMEX	CHIM	Mon, Oct 31, 2022	14.69	14.69	14.59	14.59
2931	AMEX	CHIM	Fri, Oct 28, 2022	15.02	15.08	15.02	15.08
2930	AMEX	CHIM	Thu, Oct 27, 2022	15.68	15.68	15.57	15.57
2929	AMEX	CHIM	Wed, Oct 26, 2022	15.73	15.73	15.70	15.70
2928	AMEX	CHIM	Tue, Oct 25, 2022	15.30	15.30	15.30	15.30
2927	AMEX	CHIM	Mon, Oct 24, 2022	15.30	15.30	15.27	15.27
2926	AMEX	CHIM	Fri, Oct 21, 2022	15.82	15.92	15.82	15.92
2925	AMEX	CHIM	Thu, Oct 20, 2022	15.86	15.86	15.86	15.86
2924	AMEX	CHIM	Wed, Oct 19, 2022	15.81	15.81	15.73	15.73
2923	AMEX	CHIM	Tue, Oct 18, 2022	16.14	16.14	16.14	16.14
2922	AMEX	CHIM	Mon, Oct 17, 2022	16.40	16.40	16.39	16.39
2921	AMEX	CHIM	Fri, Oct 14, 2022	16.27	16.27	16.00	16.00
2920	AMEX	CHIM	Thu, Oct 13, 2022	15.80	16.07	15.79	16.07
2919	AMEX	CHIM	Wed, Oct 12, 2022	16.07	16.17	16.07	16.09
2918	AMEX	CHIM	Tue, Oct 11, 2022	15.98	15.98	15.98	15.98
2917	AMEX	CHIM	Mon, Oct 10, 2022	16.12	16.18	16.01	16.01
2916	AMEX	CHIM	Fri, Oct 7, 2022	16.80	16.80	16.58	16.58
2915	AMEX	CHIM	Thu, Oct 6, 2022	17.10	17.11	17.01	17.01
2914	AMEX	CHIM	Wed, Oct 5, 2022	17.16	17.16	17.16	17.16
2913	AMEX	CHIM	Tue, Oct 4, 2022	16.72	17.00	16.72	16.95
2912	AMEX	CHIM	Mon, Oct 3, 2022	16.32	16.46	16.32	16.46
2911	AMEX	CHIM	Fri, Sep 30, 2022	16.24	16.24	16.17	16.17
2910	AMEX	CHIM	Thu, Sep 29, 2022	16.22	16.22	16.22	16.22
2909	AMEX	CHIM	Wed, Sep 28, 2022	16.08	16.26	16.08	16.26
2908	AMEX	CHIM	Tue, Sep 27, 2022	16.69	16.69	16.69	16.69
2907	AMEX	CHIM	Mon, Sep 26, 2022	16.81	16.81	16.70	16.73
2906	AMEX	CHIM	Fri, Sep 23, 2022	17.16	17.16	17.16	17.16
2905	AMEX	CHIM	Thu, Sep 22, 2022	17.57	17.57	17.57	17.57
2904	AMEX	CHIM	Wed, Sep 21, 2022	17.75	17.75	17.61	17.61
2903	AMEX	CHIM	Tue, Sep 20, 2022	17.90	17.90	17.90	17.90
2902	AMEX	CHIM	Mon, Sep 19, 2022	17.83	17.90	17.83	17.90
2901	AMEX	CHIM	Fri, Sep 16, 2022	18.00	18.03	17.95	18.03
2900	AMEX	CHIM	Thu, Sep 15, 2022	18.45	18.45	18.45	18.45
2899	AMEX	CHIM	Wed, Sep 14, 2022	18.78	18.78	18.78	18.78
2898	AMEX	CHIM	Tue, Sep 13, 2022	19.00	19.07	18.86	18.86
2897	AMEX	CHIM	Mon, Sep 12, 2022	19.17	19.17	19.16	19.16
2896	AMEX	CHIM	Fri, Sep 9, 2022	18.88	19.06	18.88	19.05
2895	AMEX	CHIM	Thu, Sep 8, 2022	18.54	18.58	18.51	18.58
2894	AMEX	CHIM	Wed, Sep 7, 2022	18.55	18.73	18.55	18.73
2893	AMEX	CHIM	Tue, Sep 6, 2022	18.45	18.45	18.45	18.45
2892	AMEX	CHIM	Fri, Sep 2, 2022	18.23	18.23	18.16	18.16
2891	AMEX	CHIM	Thu, Sep 1, 2022	18.52	18.52	18.52	18.52
2890	AMEX	CHIM	Wed, Aug 31, 2022	18.59	18.59	18.59	18.59
2889	AMEX	CHIM	Tue, Aug 30, 2022	18.88	18.88	18.75	18.75
2888	AMEX	CHIM	Mon, Aug 29, 2022	19.33	19.33	19.08	19.08
2887	AMEX	CHIM	Fri, Aug 26, 2022	19.60	19.60	19.32	19.32
2886	AMEX	CHIM	Thu, Aug 25, 2022	19.43	19.55	19.43	19.55
2885	AMEX	CHIM	Wed, Aug 24, 2022	19.19	19.24	19.14	19.19
2884	AMEX	CHIM	Tue, Aug 23, 2022	19.77	19.78	19.77	19.77
2883	AMEX	CHIM	Mon, Aug 22, 2022	19.42	19.70	19.42	19.70
2882	AMEX	CHIM	Fri, Aug 19, 2022	19.27	19.27	19.23	19.23
2881	AMEX	CHIM	Thu, Aug 18, 2022	19.59	19.59	19.58	19.58
2880	AMEX	CHIM	Wed, Aug 17, 2022	19.81	19.81	19.79	19.79
2879	AMEX	CHIM	Tue, Aug 16, 2022	20.13	20.13	20.13	20.13
2878	AMEX	CHIM	Mon, Aug 15, 2022	20.18	20.18	19.98	20.04
2877	AMEX	CHIM	Fri, Aug 12, 2022	20.18	20.18	20.18	20.18
2876	AMEX	CHIM	Thu, Aug 11, 2022	19.85	20.10	19.77	19.98
2875	AMEX	CHIM	Wed, Aug 10, 2022	19.75	19.89	19.75	19.85
2874	AMEX	CHIM	Tue, Aug 9, 2022	19.70	19.70	19.69	19.69
2873	AMEX	CHIM	Mon, Aug 8, 2022	19.59	19.59	19.59	19.59
2872	AMEX	CHIM	Fri, Aug 5, 2022	19.40	19.43	19.40	19.43
2871	AMEX	CHIM	Thu, Aug 4, 2022	19.09	19.09	19.02	19.08
2870	AMEX	CHIM	Wed, Aug 3, 2022	18.98	18.98	18.98	18.98
2869	AMEX	CHIM	Tue, Aug 2, 2022	19.12	19.13	19.12	19.13
2868	AMEX	CHIM	Mon, Aug 1, 2022	19.69	19.69	19.41	19.49
2867	AMEX	CHIM	Fri, Jul 29, 2022	19.64	19.72	19.60	19.72
2866	AMEX	CHIM	Thu, Jul 28, 2022	19.91	19.95	19.88	19.95
2865	AMEX	CHIM	Wed, Jul 27, 2022	19.80	19.94	19.80	19.94
2864	AMEX	CHIM	Tue, Jul 26, 2022	19.74	19.74	19.69	19.72
2863	AMEX	CHIM	Mon, Jul 25, 2022	19.60	19.68	19.60	19.68
2862	AMEX	CHIM	Fri, Jul 22, 2022	19.60	19.60	19.52	19.58
2861	AMEX	CHIM	Thu, Jul 21, 2022	20.16	20.16	20.16	20.16
2860	AMEX	CHIM	Wed, Jul 20, 2022	20.12	20.17	20.12	20.17
2859	AMEX	CHIM	Tue, Jul 19, 2022	20.34	20.34	20.34	20.34
2858	AMEX	CHIM	Mon, Jul 18, 2022	20.25	20.31	20.09	20.14
2857	AMEX	CHIM	Fri, Jul 15, 2022	19.77	19.79	19.58	19.58
2856	AMEX	CHIM	Thu, Jul 14, 2022	19.84	19.97	19.84	19.97
2855	AMEX	CHIM	Wed, Jul 13, 2022	20.28	20.28	20.28	20.28
2854	AMEX	CHIM	Tue, Jul 12, 2022	20.32	20.41	20.32	20.33
2853	AMEX	CHIM	Mon, Jul 11, 2022	20.45	20.46	20.40	20.40
2852	AMEX	CHIM	Fri, Jul 8, 2022	20.85	21.22	20.85	21.14
2851	AMEX	CHIM	Thu, Jul 7, 2022	21.25	21.25	21.25	21.25
2850	AMEX	CHIM	Wed, Jul 6, 2022	20.85	20.95	20.85	20.89
2849	AMEX	CHIM	Tue, Jul 5, 2022	21.00	21.43	21.00	21.43
2848	AMEX	CHIM	Fri, Jul 1, 2022	21.43	21.43	21.43	21.43
2847	AMEX	CHIM	Thu, Jun 30, 2022	21.31	21.31	21.31	21.31
2846	AMEX	CHIM	Wed, Jun 29, 2022	21.14	21.32	20.95	21.01
2845	AMEX	CHIM	Tue, Jun 28, 2022	22.02	22.02	21.82	21.50
2844	AMEX	CHIM	Mon, Jun 27, 2022	21.65	21.65	21.65	21.65
2843	AMEX	CHIM	Fri, Jun 24, 2022	20.98	21.31	20.98	21.31
2842	AMEX	CHIM	Thu, Jun 23, 2022	21.22	21.22	21.22	21.22
2841	AMEX	CHIM	Wed, Jun 22, 2022	21.18	21.19	21.18	21.19
2840	AMEX	CHIM	Tue, Jun 21, 2022	21.06	21.35	21.06	21.34
2839	AMEX	CHIM	Fri, Jun 17, 2022	21.48	21.48	21.48	21.48
2838	AMEX	CHIM	Thu, Jun 16, 2022	21.11	21.16	21.11	21.16
2837	AMEX	CHIM	Wed, Jun 15, 2022	21.71	21.71	21.64	21.64
2836	AMEX	CHIM	Tue, Jun 14, 2022	21.26	21.37	21.26	21.37
2835	AMEX	CHIM	Mon, Jun 13, 2022	21.16	21.21	21.08	21.16
2834	AMEX	CHIM	Fri, Jun 10, 2022	21.22	21.35	21.20	21.35
2833	AMEX	CHIM	Thu, Jun 9, 2022	21.30	21.30	21.20	21.20
2832	AMEX	CHIM	Wed, Jun 8, 2022	21.62	21.67	21.60	21.63
2831	AMEX	CHIM	Tue, Jun 7, 2022	21.41	21.52	21.41	21.50
2830	AMEX	CHIM	Mon, Jun 6, 2022	21.26	21.52	21.26	21.32
2829	AMEX	CHIM	Fri, Jun 3, 2022	20.89	20.89	20.84	20.84
2828	AMEX	CHIM	Thu, Jun 2, 2022	20.77	21.08	20.73	21.04
2827	AMEX	CHIM	Wed, Jun 1, 2022	20.83	20.84	20.69	20.79
2826	AMEX	CHIM	Tue, May 31, 2022	20.98	21.13	20.98	21.02
2825	AMEX	CHIM	Fri, May 27, 2022	20.69	20.69	20.69	20.69
2824	AMEX	CHIM	Thu, May 26, 2022	20.72	20.82	20.70	20.70
2823	AMEX	CHIM	Wed, May 25, 2022	20.35	20.45	20.33	20.45
2822	AMEX	CHIM	Tue, May 24, 2022	20.28	20.43	20.28	20.38
2821	AMEX	CHIM	Mon, May 23, 2022	21.11	21.14	21.11	21.13
2820	AMEX	CHIM	Fri, May 20, 2022	20.66	20.66	20.66	20.66
2819	AMEX	CHIM	Thu, May 19, 2022	20.34	20.55	20.34	20.49
2818	AMEX	CHIM	Wed, May 18, 2022	19.87	19.87	19.86	19.86
2817	AMEX	CHIM	Tue, May 17, 2022	20.53	20.53	20.21	20.29
2816	AMEX	CHIM	Mon, May 16, 2022	19.77	19.77	19.77	19.77
2815	AMEX	CHIM	Fri, May 13, 2022	19.64	19.73	19.63	19.73
2814	AMEX	CHIM	Thu, May 12, 2022	19.50	19.50	19.28	19.28
2813	AMEX	CHIM	Wed, May 11, 2022	19.52	19.53	19.52	19.53
2812	AMEX	CHIM	Tue, May 10, 2022	19.36	19.36	19.36	19.36
2811	AMEX	CHIM	Mon, May 9, 2022	19.21	19.50	19.21	19.24
2810	AMEX	CHIM	Fri, May 6, 2022	19.71	19.81	19.62	19.70
2809	AMEX	CHIM	Thu, May 5, 2022	19.99	20.05	19.99	20.04
2808	AMEX	CHIM	Wed, May 4, 2022	20.46	20.67	20.29	20.67
2807	AMEX	CHIM	Tue, May 3, 2022	20.42	20.50	20.42	20.50
2806	AMEX	CHIM	Mon, May 2, 2022	20.27	20.49	20.20	20.39
2805	AMEX	CHIM	Fri, Apr 29, 2022	20.76	20.76	20.47	20.47
2804	AMEX	CHIM	Thu, Apr 28, 2022	20.20	20.25	20.17	20.25
2803	AMEX	CHIM	Wed, Apr 27, 2022	19.79	20.17	19.79	20.17
2802	AMEX	CHIM	Tue, Apr 26, 2022	19.00	19.02	18.88	18.88
2801	AMEX	CHIM	Mon, Apr 25, 2022	19.48	19.48	19.33	19.44
2800	AMEX	CHIM	Fri, Apr 22, 2022	20.71	20.71	20.71	20.71
2799	AMEX	CHIM	Thu, Apr 21, 2022	21.00	21.00	20.58	20.59
2798	AMEX	CHIM	Wed, Apr 20, 2022	21.85	21.85	21.23	21.45
2797	AMEX	CHIM	Tue, Apr 19, 2022	22.54	22.62	22.54	22.62
2796	AMEX	CHIM	Mon, Apr 18, 2022	22.67	22.67	22.66	22.66
2795	AMEX	CHIM	Thu, Apr 14, 2022	22.98	22.98	22.98	22.98
2794	AMEX	CHIM	Wed, Apr 13, 2022	22.93	22.93	22.93	22.93
2793	AMEX	CHIM	Tue, Apr 12, 2022	22.60	22.60	22.45	22.45
2792	AMEX	CHIM	Mon, Apr 11, 2022	22.68	22.68	22.48	22.48
2791	AMEX	CHIM	Fri, Apr 8, 2022	23.36	23.36	23.34	23.34
2790	AMEX	CHIM	Thu, Apr 7, 2022	22.84	22.88	22.84	22.88
2789	AMEX	CHIM	Wed, Apr 6, 2022	23.01	23.01	23.01	23.01
2788	AMEX	CHIM	Tue, Apr 5, 2022	23.10	23.10	22.91	23.00
2787	AMEX	CHIM	Mon, Apr 4, 2022	23.33	23.33	23.30	23.32
2786	AMEX	CHIM	Fri, Apr 1, 2022	23.28	23.28	22.95	23.00
2785	AMEX	CHIM	Thu, Mar 31, 2022	22.36	22.36	22.33	22.33
2784	AMEX	CHIM	Wed, Mar 30, 2022	22.88	22.88	22.77	22.77
2783	AMEX	CHIM	Tue, Mar 29, 2022	22.58	22.58	22.58	22.58
2782	AMEX	CHIM	Mon, Mar 28, 2022	22.37	22.39	22.34	22.34
2781	AMEX	CHIM	Fri, Mar 25, 2022	22.54	22.57	22.48	22.48
2780	AMEX	CHIM	Thu, Mar 24, 2022	22.51	22.75	22.51	22.75
2779	AMEX	CHIM	Wed, Mar 23, 2022	22.46	22.46	22.40	22.40
2778	AMEX	CHIM	Tue, Mar 22, 2022	22.65	22.65	22.63	22.63
2777	AMEX	CHIM	Mon, Mar 21, 2022	22.17	22.44	22.17	22.26
2776	AMEX	CHIM	Fri, Mar 18, 2022	22.36	22.89	22.36	22.78
2775	AMEX	CHIM	Thu, Mar 17, 2022	22.24	22.24	22.06	22.06
2774	AMEX	CHIM	Wed, Mar 16, 2022	21.44	22.28	21.43	22.28
2773	AMEX	CHIM	Tue, Mar 15, 2022	19.91	20.17	19.81	20.06
2772	AMEX	CHIM	Mon, Mar 14, 2022	21.59	21.59	20.72	20.73
2771	AMEX	CHIM	Fri, Mar 11, 2022	22.16	22.16	21.97	22.02
2770	AMEX	CHIM	Thu, Mar 10, 2022	22.50	22.50	22.44	22.44
2769	AMEX	CHIM	Wed, Mar 9, 2022	22.66	22.66	22.62	22.62
2768	AMEX	CHIM	Tue, Mar 8, 2022	22.99	22.99	22.68	22.74
2767	AMEX	CHIM	Mon, Mar 7, 2022	24.12	24.12	23.68	23.68
2766	AMEX	CHIM	Fri, Mar 4, 2022	24.08	24.09	24.05	24.09
2765	AMEX	CHIM	Thu, Mar 3, 2022	24.80	24.80	24.61	24.61
2764	AMEX	CHIM	Wed, Mar 2, 2022	25.00	25.00	24.75	24.89
2763	AMEX	CHIM	Tue, Mar 1, 2022	24.78	24.79	24.28	24.47
2762	AMEX	CHIM	Mon, Feb 28, 2022	24.74	24.96	24.74	24.96
2761	AMEX	CHIM	Fri, Feb 25, 2022	24.76	24.93	24.76	24.90
2760	AMEX	CHIM	Thu, Feb 24, 2022	24.35	24.76	24.35	24.76
2759	AMEX	CHIM	Wed, Feb 23, 2022	24.96	24.96	24.79	24.79
2758	AMEX	CHIM	Tue, Feb 22, 2022	25.03	25.17	25.03	25.17
2757	AMEX	CHIM	Fri, Feb 18, 2022	25.18	25.18	25.06	25.17
2756	AMEX	CHIM	Thu, Feb 17, 2022	24.83	25.28	24.83	25.17
2755	AMEX	CHIM	Wed, Feb 16, 2022	24.76	24.76	24.76	24.76
2754	AMEX	CHIM	Tue, Feb 15, 2022	24.55	24.60	24.50	24.60
2753	AMEX	CHIM	Mon, Feb 14, 2022	24.45	24.45	24.34	24.34
2752	AMEX	CHIM	Fri, Feb 11, 2022	24.65	24.65	24.29	24.36
2751	AMEX	CHIM	Thu, Feb 10, 2022	24.80	24.80	24.58	24.65
2750	AMEX	CHIM	Wed, Feb 9, 2022	24.43	24.43	24.17	24.30
2749	AMEX	CHIM	Tue, Feb 8, 2022	23.77	23.87	23.77	23.86
2748	AMEX	CHIM	Mon, Feb 7, 2022	23.45	23.55	23.45	23.54
2747	AMEX	CHIM	Fri, Feb 4, 2022	23.01	23.07	22.96	23.07
2746	AMEX	CHIM	Thu, Feb 3, 2022	22.94	22.96	22.93	22.96
2745	AMEX	CHIM	Wed, Feb 2, 2022	23.06	23.06	22.92	23.06
2744	AMEX	CHIM	Tue, Feb 1, 2022	22.94	23.04	22.88	23.04
2743	AMEX	CHIM	Mon, Jan 31, 2022	22.70	22.87	22.70	22.87
2742	AMEX	CHIM	Fri, Jan 28, 2022	22.74	22.74	22.52	22.52
2741	AMEX	CHIM	Thu, Jan 27, 2022	23.10	23.10	23.01	23.01
2740	AMEX	CHIM	Wed, Jan 26, 2022	23.65	23.65	23.41	23.41
2739	AMEX	CHIM	Tue, Jan 25, 2022	23.40	23.57	23.40	23.49
2738	AMEX	CHIM	Mon, Jan 24, 2022	23.54	23.71	23.44	23.71
2737	AMEX	CHIM	Fri, Jan 21, 2022	24.03	24.03	23.95	23.95
2736	AMEX	CHIM	Thu, Jan 20, 2022	24.39	24.39	24.19	24.19
2735	AMEX	CHIM	Wed, Jan 19, 2022	24.28	24.28	24.16	24.16
2734	AMEX	CHIM	Tue, Jan 18, 2022	23.65	23.99	23.65	23.88
2733	AMEX	CHIM	Fri, Jan 14, 2022	23.92	23.99	23.92	23.99
2732	AMEX	CHIM	Thu, Jan 13, 2022	24.37	24.37	23.95	23.95
2731	AMEX	CHIM	Wed, Jan 12, 2022	24.44	24.55	24.44	24.55
2730	AMEX	CHIM	Tue, Jan 11, 2022	24.03	24.19	24.03	24.17
2729	AMEX	CHIM	Mon, Jan 10, 2022	23.66	23.66	23.62	23.62
2728	AMEX	CHIM	Fri, Jan 7, 2022	23.71	23.71	23.66	23.66
2727	AMEX	CHIM	Thu, Jan 6, 2022	23.40	23.53	23.40	23.46
2726	AMEX	CHIM	Wed, Jan 5, 2022	23.41	23.41	23.08	23.08
2725	AMEX	CHIM	Tue, Jan 4, 2022	23.51	23.59	23.33	23.47
2724	AMEX	CHIM	Mon, Jan 3, 2022	23.71	23.88	23.71	23.88
2723	AMEX	CHIM	Fri, Dec 31, 2021	23.72	23.72	23.71	23.71
2722	AMEX	CHIM	Thu, Dec 30, 2021	23.62	23.74	23.62	23.74
2721	AMEX	CHIM	Wed, Dec 29, 2021	23.50	23.69	23.50	23.61
2720	AMEX	CHIM	Tue, Dec 28, 2021	24.25	24.25	23.89	23.89
2719	AMEX	CHIM	Mon, Dec 27, 2021	23.97	23.97	23.78	23.85
2718	AMEX	CHIM	Thu, Dec 23, 2021	24.17	24.17	24.05	24.14
2717	AMEX	CHIM	Wed, Dec 22, 2021	23.80	23.85	23.80	23.85
2716	AMEX	CHIM	Tue, Dec 21, 2021	23.77	23.77	23.77	23.77
2715	AMEX	CHIM	Mon, Dec 20, 2021	23.47	23.49	23.47	23.49
2714	AMEX	CHIM	Fri, Dec 17, 2021	23.48	24.19	23.48	24.19
2713	AMEX	CHIM	Thu, Dec 16, 2021	23.96	24.33	23.96	24.27
2712	AMEX	CHIM	Wed, Dec 15, 2021	23.68	24.15	23.68	23.95
2711	AMEX	CHIM	Tue, Dec 14, 2021	24.24	24.26	23.70	24.20
2710	AMEX	CHIM	Mon, Dec 13, 2021	24.77	24.77	24.59	24.67
2709	AMEX	CHIM	Fri, Dec 10, 2021	24.75	24.79	24.75	24.75
2708	AMEX	CHIM	Thu, Dec 9, 2021	24.79	24.79	24.65	24.74
2707	AMEX	CHIM	Wed, Dec 8, 2021	24.80	24.95	24.77	24.89
2706	AMEX	CHIM	Tue, Dec 7, 2021	24.45	24.54	24.45	24.54
2705	AMEX	CHIM	Mon, Dec 6, 2021	24.13	24.59	24.13	24.59
2704	AMEX	CHIM	Fri, Dec 3, 2021	24.20	24.31	24.16	24.26
2703	AMEX	CHIM	Thu, Dec 2, 2021	24.53	24.58	24.30	24.30
2702	AMEX	CHIM	Wed, Dec 1, 2021	24.31	24.31	24.30	24.30
2701	AMEX	CHIM	Tue, Nov 30, 2021	24.45	24.45	24.45	24.45
2700	AMEX	CHIM	Mon, Nov 29, 2021	24.45	24.45	24.38	24.38
2699	AMEX	CHIM	Fri, Nov 26, 2021	24.44	24.51	24.44	24.45
2698	AMEX	CHIM	Wed, Nov 24, 2021	24.80	24.80	24.80	24.80
2697	AMEX	CHIM	Tue, Nov 23, 2021	24.58	24.81	24.58	24.63
2696	AMEX	CHIM	Mon, Nov 22, 2021	24.68	24.72	24.68	24.72
2695	AMEX	CHIM	Fri, Nov 19, 2021	24.61	24.61	24.52	24.56
2694	AMEX	CHIM	Thu, Nov 18, 2021	24.15	24.16	24.15	24.16
2693	AMEX	CHIM	Wed, Nov 17, 2021	24.11	24.14	24.11	24.14
2692	AMEX	CHIM	Tue, Nov 16, 2021	24.09	24.11	23.81	23.87
2691	AMEX	CHIM	Mon, Nov 15, 2021	24.23	24.37	24.06	24.15
2690	AMEX	CHIM	Fri, Nov 12, 2021	24.67	24.67	24.67	24.67
2689	AMEX	CHIM	Thu, Nov 11, 2021	24.62	24.76	24.60	24.76
2688	AMEX	CHIM	Wed, Nov 10, 2021	24.02	24.12	23.94	23.94
2687	AMEX	CHIM	Tue, Nov 9, 2021	24.37	24.37	24.21	24.30
2686	AMEX	CHIM	Mon, Nov 8, 2021	24.44	24.61	24.44	24.61
2685	AMEX	CHIM	Fri, Nov 5, 2021	24.00	24.00	23.77	23.84
2684	AMEX	CHIM	Thu, Nov 4, 2021	24.67	24.67	24.17	24.22
2683	AMEX	CHIM	Wed, Nov 3, 2021	24.41	24.52	24.41	24.52
2682	AMEX	CHIM	Tue, Nov 2, 2021	24.32	24.37	24.30	24.37
2681	AMEX	CHIM	Mon, Nov 1, 2021	24.79	24.99	24.79	24.90
2680	AMEX	CHIM	Fri, Oct 29, 2021	25.13	25.13	25.04	25.12
2679	AMEX	CHIM	Thu, Oct 28, 2021	25.40	25.40	25.09	25.22
2678	AMEX	CHIM	Wed, Oct 27, 2021	25.91	25.91	25.91	25.91
2677	AMEX	CHIM	Tue, Oct 26, 2021	26.26	26.40	26.26	26.39
2676	AMEX	CHIM	Mon, Oct 25, 2021	26.49	26.56	26.49	26.56
2675	AMEX	CHIM	Fri, Oct 22, 2021	26.66	26.70	26.22	26.27
2674	AMEX	CHIM	Thu, Oct 21, 2021	26.59	26.64	26.45	26.64
2673	AMEX	CHIM	Wed, Oct 20, 2021	26.79	26.85	26.79	26.85
2672	AMEX	CHIM	Tue, Oct 19, 2021	27.20	27.20	27.05	27.06
2671	AMEX	CHIM	Mon, Oct 18, 2021	26.65	26.78	26.65	26.70
2670	AMEX	CHIM	Fri, Oct 15, 2021	25.74	26.17	25.74	26.15
2669	AMEX	CHIM	Thu, Oct 14, 2021	25.79	25.92	25.79	25.92
2668	AMEX	CHIM	Wed, Oct 13, 2021	25.60	25.86	25.60	25.85
2667	AMEX	CHIM	Tue, Oct 12, 2021	25.35	25.35	25.30	25.34
2666	AMEX	CHIM	Mon, Oct 11, 2021	25.64	25.73	25.59	25.59
2665	AMEX	CHIM	Fri, Oct 8, 2021	26.02	26.15	25.47	25.60
2664	AMEX	CHIM	Thu, Oct 7, 2021	26.00	26.08	26.00	26.08
2663	AMEX	CHIM	Wed, Oct 6, 2021	25.34	25.52	25.34	25.52
2662	AMEX	CHIM	Tue, Oct 5, 2021	25.38	25.46	25.38	25.42
2661	AMEX	CHIM	Mon, Oct 4, 2021	25.37	25.44	25.34	25.38
2660	AMEX	CHIM	Fri, Oct 1, 2021	25.67	25.67	25.67	25.67
2659	AMEX	CHIM	Thu, Sep 30, 2021	25.94	25.98	25.88	25.88
2658	AMEX	CHIM	Wed, Sep 29, 2021	25.25	25.73	25.02	25.30
2657	AMEX	CHIM	Tue, Sep 28, 2021	26.21	26.47	26.15	26.28
2656	AMEX	CHIM	Mon, Sep 27, 2021	25.96	26.33	25.96	26.33
2655	AMEX	CHIM	Fri, Sep 24, 2021	28.00	28.00	27.03	27.22
2654	AMEX	CHIM	Thu, Sep 23, 2021	28.42	28.74	28.42	28.66
2653	AMEX	CHIM	Wed, Sep 22, 2021	28.87	29.03	28.77	28.91
2652	AMEX	CHIM	Tue, Sep 21, 2021	28.07	28.14	27.90	28.14
2651	AMEX	CHIM	Mon, Sep 20, 2021	27.91	28.04	27.55	27.88
2650	AMEX	CHIM	Fri, Sep 17, 2021	28.84	29.25	28.80	28.91
2649	AMEX	CHIM	Thu, Sep 16, 2021	29.71	29.71	28.97	29.42
2648	AMEX	CHIM	Wed, Sep 15, 2021	30.22	30.49	30.21	30.49
2647	AMEX	CHIM	Tue, Sep 14, 2021	30.57	30.71	30.21	30.47
2646	AMEX	CHIM	Mon, Sep 13, 2021	31.53	31.53	31.05	31.52
2645	AMEX	CHIM	Fri, Sep 10, 2021	30.85	30.85	30.32	30.32
2644	AMEX	CHIM	Thu, Sep 9, 2021	30.01	30.23	29.96	30.11
2643	AMEX	CHIM	Wed, Sep 8, 2021	29.55	29.55	29.01	29.16
2642	AMEX	CHIM	Tue, Sep 7, 2021	29.32	29.63	29.30	29.35
2641	AMEX	CHIM	Fri, Sep 3, 2021	28.24	28.26	28.09	28.20
2640	AMEX	CHIM	Thu, Sep 2, 2021	28.23	28.68	28.23	28.43
2639	AMEX	CHIM	Wed, Sep 1, 2021	28.12	28.14	28.12	28.14
2638	AMEX	CHIM	Tue, Aug 31, 2021	28.17	28.54	28.17	28.49
2637	AMEX	CHIM	Mon, Aug 30, 2021	27.75	27.90	27.61	27.89
2636	AMEX	CHIM	Fri, Aug 27, 2021	27.29	27.59	27.24	27.47
2635	AMEX	CHIM	Thu, Aug 26, 2021	26.99	26.99	26.89	26.89
2634	AMEX	CHIM	Wed, Aug 25, 2021	27.13	27.13	26.80	26.92
2633	AMEX	CHIM	Tue, Aug 24, 2021	26.79	26.85	26.75	26.85
2632	AMEX	CHIM	Mon, Aug 23, 2021	26.19	26.41	26.19	26.41
2631	AMEX	CHIM	Fri, Aug 20, 2021	25.81	25.88	25.75	25.80
2630	AMEX	CHIM	Thu, Aug 19, 2021	25.93	26.13	25.91	25.99
2629	AMEX	CHIM	Wed, Aug 18, 2021	26.45	26.64	26.43	26.43
2628	AMEX	CHIM	Tue, Aug 17, 2021	26.62	26.62	26.20	26.35
2627	AMEX	CHIM	Mon, Aug 16, 2021	27.37	27.37	27.10	27.10
2626	AMEX	CHIM	Fri, Aug 13, 2021	27.41	27.69	27.03	27.66
2625	AMEX	CHIM	Thu, Aug 12, 2021	27.06	27.06	27.06	27.06
2624	AMEX	CHIM	Wed, Aug 11, 2021	27.00	27.08	26.98	27.08
2623	AMEX	CHIM	Tue, Aug 10, 2021	26.79	26.79	26.44	26.51
2622	AMEX	CHIM	Mon, Aug 9, 2021	26.88	26.90	26.84	26.84
2621	AMEX	CHIM	Fri, Aug 6, 2021	26.66	26.69	26.61	26.61
2620	AMEX	CHIM	Thu, Aug 5, 2021	26.50	26.64	26.46	26.50
2619	AMEX	CHIM	Wed, Aug 4, 2021	26.89	26.89	26.89	26.89
2618	AMEX	CHIM	Tue, Aug 3, 2021	26.31	26.38	26.00	26.16
2617	AMEX	CHIM	Mon, Aug 2, 2021	26.49	26.90	26.38	26.70
2616	AMEX	CHIM	Fri, Jul 30, 2021	26.10	26.10	25.95	26.06
2615	AMEX	CHIM	Thu, Jul 29, 2021	25.80	25.85	25.75	25.80
2614	AMEX	CHIM	Wed, Jul 28, 2021	25.25	25.48	25.10	25.42
2613	AMEX	CHIM	Tue, Jul 27, 2021	25.45	25.45	24.86	25.25
2612	AMEX	CHIM	Mon, Jul 26, 2021	25.96	26.22	25.96	26.10
2611	AMEX	CHIM	Fri, Jul 23, 2021	26.14	26.27	26.14	26.27
2610	AMEX	CHIM	Thu, Jul 22, 2021	26.33	26.74	26.33	26.65
2609	AMEX	CHIM	Wed, Jul 21, 2021	25.98	26.07	25.92	26.07
2608	AMEX	CHIM	Tue, Jul 20, 2021	25.33	25.34	25.20	25.34
2607	AMEX	CHIM	Mon, Jul 19, 2021	25.21	25.42	25.21	25.36
2606	AMEX	CHIM	Fri, Jul 16, 2021	25.98	25.98	25.65	25.68
2605	AMEX	CHIM	Thu, Jul 15, 2021	25.74	25.97	25.73	25.97
2604	AMEX	CHIM	Wed, Jul 14, 2021	25.70	25.70	25.25	25.33
2603	AMEX	CHIM	Tue, Jul 13, 2021	25.95	25.95	25.69	25.74
2602	AMEX	CHIM	Mon, Jul 12, 2021	25.98	26.00	25.88	25.98
2601	AMEX	CHIM	Fri, Jul 9, 2021	25.60	25.65	25.60	25.65
2600	AMEX	CHIM	Thu, Jul 8, 2021	24.55	24.55	24.40	24.46
2599	AMEX	CHIM	Wed, Jul 7, 2021	24.99	25.08	24.99	25.08
2598	AMEX	CHIM	Tue, Jul 6, 2021	24.31	24.46	23.97	24.42
2597	AMEX	CHIM	Fri, Jul 2, 2021	24.00	24.00	23.97	23.97
2596	AMEX	CHIM	Thu, Jul 1, 2021	23.96	23.96	23.93	23.93
2595	AMEX	CHIM	Wed, Jun 30, 2021	23.82	24.07	23.82	24.07
2594	AMEX	CHIM	Tue, Jun 29, 2021	24.08	24.13	23.83	23.93
2593	AMEX	CHIM	Mon, Jun 28, 2021	24.86	24.86	24.53	24.26
2592	AMEX	CHIM	Fri, Jun 25, 2021	25.02	25.02	24.75	24.78
2591	AMEX	CHIM	Thu, Jun 24, 2021	24.35	24.35	24.10	24.11
2590	AMEX	CHIM	Wed, Jun 23, 2021	23.92	23.92	23.80	23.88
2589	AMEX	CHIM	Tue, Jun 22, 2021	23.57	23.76	23.46	23.63
2588	AMEX	CHIM	Mon, Jun 21, 2021	23.67	23.81	23.53	23.74
2587	AMEX	CHIM	Fri, Jun 18, 2021	23.54	23.56	23.49	23.49
2586	AMEX	CHIM	Thu, Jun 17, 2021	23.40	23.74	23.27	23.73
2585	AMEX	CHIM	Wed, Jun 16, 2021	24.21	24.38	23.56	23.90
2584	AMEX	CHIM	Tue, Jun 15, 2021	24.97	24.97	24.55	24.61
2583	AMEX	CHIM	Mon, Jun 14, 2021	25.06	25.30	25.06	25.23
2582	AMEX	CHIM	Fri, Jun 11, 2021	25.23	25.25	25.21	25.24
2581	AMEX	CHIM	Thu, Jun 10, 2021	25.27	25.28	25.27	25.28
2580	AMEX	CHIM	Wed, Jun 9, 2021	25.07	25.17	25.07	25.10
2579	AMEX	CHIM	Tue, Jun 8, 2021	25.30	25.30	24.93	25.04
2578	AMEX	CHIM	Mon, Jun 7, 2021	25.31	25.49	25.31	25.49
2577	AMEX	CHIM	Fri, Jun 4, 2021	25.50	25.50	25.40	25.49
2576	AMEX	CHIM	Thu, Jun 3, 2021	25.90	25.90	25.58	25.58
2575	AMEX	CHIM	Wed, Jun 2, 2021	26.27	26.27	25.65	26.17
2574	AMEX	CHIM	Tue, Jun 1, 2021	26.03	26.35	26.00	26.33
2573	AMEX	CHIM	Fri, May 28, 2021	25.64	25.85	25.64	25.85
2572	AMEX	CHIM	Thu, May 27, 2021	25.65	25.71	25.62	25.64
2571	AMEX	CHIM	Wed, May 26, 2021	25.48	25.49	25.43	25.49
2570	AMEX	CHIM	Tue, May 25, 2021	24.99	25.34	24.99	25.29
2569	AMEX	CHIM	Mon, May 24, 2021	24.90	24.90	24.76	24.84
2568	AMEX	CHIM	Fri, May 21, 2021	25.14	25.14	24.82	24.90
2567	AMEX	CHIM	Thu, May 20, 2021	25.18	25.18	25.09	25.17
2566	AMEX	CHIM	Wed, May 19, 2021	25.18	25.71	25.09	25.64
2565	AMEX	CHIM	Tue, May 18, 2021	25.68	25.78	25.64	25.64
2564	AMEX	CHIM	Mon, May 17, 2021	25.31	25.53	25.30	25.47
2563	AMEX	CHIM	Fri, May 14, 2021	25.03	25.03	24.94	24.94
2562	AMEX	CHIM	Thu, May 13, 2021	25.26	25.26	24.88	25.02
2561	AMEX	CHIM	Wed, May 12, 2021	25.91	25.91	25.44	25.57
2560	AMEX	CHIM	Tue, May 11, 2021	26.01	26.02	25.76	25.99
2559	AMEX	CHIM	Mon, May 10, 2021	26.77	26.99	26.77	26.88
2558	AMEX	CHIM	Fri, May 7, 2021	26.34	26.34	26.17	26.28
2557	AMEX	CHIM	Thu, May 6, 2021	25.36	25.67	25.36	25.61
2556	AMEX	CHIM	Wed, May 5, 2021	25.18	25.25	25.08	25.11
2555	AMEX	CHIM	Tue, May 4, 2021	25.00	25.00	24.73	24.87
2554	AMEX	CHIM	Mon, May 3, 2021	24.55	24.59	24.55	24.56
2553	AMEX	CHIM	Fri, Apr 30, 2021	24.70	25.12	24.55	24.65
2552	AMEX	CHIM	Thu, Apr 29, 2021	24.91	24.91	24.87	24.87
2551	AMEX	CHIM	Wed, Apr 28, 2021	24.70	24.83	24.70	24.80
2550	AMEX	CHIM	Tue, Apr 27, 2021	24.90	24.92	24.83	24.83
2549	AMEX	CHIM	Mon, Apr 26, 2021	25.00	25.00	24.82	24.94
2548	AMEX	CHIM	Fri, Apr 23, 2021	25.21	25.21	25.05	25.06
2547	AMEX	CHIM	Thu, Apr 22, 2021	24.84	24.87	24.70	24.70
2546	AMEX	CHIM	Wed, Apr 21, 2021	24.59	24.59	24.59	24.59
2545	AMEX	CHIM	Tue, Apr 20, 2021	24.60	24.60	24.44	24.53
2544	AMEX	CHIM	Mon, Apr 19, 2021	24.33	24.56	24.33	24.54
2543	AMEX	CHIM	Fri, Apr 16, 2021	24.44	24.44	24.16	24.16
2542	AMEX	CHIM	Thu, Apr 15, 2021	24.31	24.31	24.26	24.26
2541	AMEX	CHIM	Wed, Apr 14, 2021	23.77	23.85	23.74	23.74
2540	AMEX	CHIM	Tue, Apr 13, 2021	23.48	23.51	23.39	23.51
2539	AMEX	CHIM	Mon, Apr 12, 2021	23.76	23.76	23.31	23.45
2538	AMEX	CHIM	Fri, Apr 9, 2021	24.00	24.37	24.00	24.29
2537	AMEX	CHIM	Thu, Apr 8, 2021	24.25	24.44	24.25	24.44
2536	AMEX	CHIM	Wed, Apr 7, 2021	23.76	23.87	23.75	23.87
2535	AMEX	CHIM	Tue, Apr 6, 2021	23.81	23.87	23.74	23.87
2534	AMEX	CHIM	Mon, Apr 5, 2021	23.47	23.74	23.38	23.74
2533	AMEX	CHIM	Thu, Apr 1, 2021	23.95	23.95	23.58	23.74
2532	AMEX	CHIM	Wed, Mar 31, 2021	23.50	23.67	23.50	23.67
2531	AMEX	CHIM	Tue, Mar 30, 2021	23.54	23.68	23.45	23.68
2530	AMEX	CHIM	Mon, Mar 29, 2021	23.50	23.67	23.16	23.40
2529	AMEX	CHIM	Fri, Mar 26, 2021	23.00	23.43	23.00	23.43
2528	AMEX	CHIM	Thu, Mar 25, 2021	22.51	22.87	22.45	22.87
2527	AMEX	CHIM	Wed, Mar 24, 2021	23.30	23.30	22.48	22.48
2526	AMEX	CHIM	Tue, Mar 23, 2021	23.83	24.41	23.54	23.54
2525	AMEX	CHIM	Mon, Mar 22, 2021	24.46	24.71	24.39	24.54
2524	AMEX	CHIM	Fri, Mar 19, 2021	24.72	24.72	24.21	24.46
2523	AMEX	CHIM	Thu, Mar 18, 2021	25.00	25.08	24.90	24.92
2522	AMEX	CHIM	Wed, Mar 17, 2021	25.23	25.39	25.04	25.20
2521	AMEX	CHIM	Tue, Mar 16, 2021	25.47	25.47	25.23	25.43
2520	AMEX	CHIM	Mon, Mar 15, 2021	25.03	25.36	25.03	25.36
2519	AMEX	CHIM	Fri, Mar 12, 2021	25.31	25.75	24.93	25.32
2518	AMEX	CHIM	Thu, Mar 11, 2021	25.25	25.78	25.25	25.78
2517	AMEX	CHIM	Wed, Mar 10, 2021	24.87	24.87	23.95	24.24
2516	AMEX	CHIM	Tue, Mar 9, 2021	24.13	24.83	24.13	24.77
2515	AMEX	CHIM	Mon, Mar 8, 2021	24.47	24.47	23.88	23.90
2514	AMEX	CHIM	Fri, Mar 5, 2021	25.08	25.08	24.60	24.68
2513	AMEX	CHIM	Thu, Mar 4, 2021	25.80	25.80	24.85	25.00
2512	AMEX	CHIM	Wed, Mar 3, 2021	26.69	26.69	26.20	26.33
2511	AMEX	CHIM	Tue, Mar 2, 2021	26.34	26.34	25.91	26.02
2510	AMEX	CHIM	Mon, Mar 1, 2021	26.10	26.67	26.10	26.52
2509	AMEX	CHIM	Fri, Feb 26, 2021	26.19	26.19	25.39	25.79
2508	AMEX	CHIM	Thu, Feb 25, 2021	26.90	27.16	26.76	26.92
2507	AMEX	CHIM	Wed, Feb 24, 2021	26.99	27.09	26.25	26.90
2506	AMEX	CHIM	Tue, Feb 23, 2021	28.89	28.89	27.34	28.01
2505	AMEX	CHIM	Mon, Feb 22, 2021	28.77	29.52	28.66	29.09
2504	AMEX	CHIM	Fri, Feb 19, 2021	28.41	28.87	27.81	28.33
2503	AMEX	CHIM	Thu, Feb 18, 2021	27.51	27.60	27.05	27.40
2502	AMEX	CHIM	Wed, Feb 17, 2021	27.76	28.14	27.26	27.70
2501	AMEX	CHIM	Tue, Feb 16, 2021	27.42	27.60	27.30	27.32
2500	AMEX	CHIM	Fri, Feb 12, 2021	26.40	26.61	26.30	26.30
2499	AMEX	CHIM	Thu, Feb 11, 2021	26.44	26.60	26.10	26.36
2498	AMEX	CHIM	Wed, Feb 10, 2021	26.22	26.25	25.72	25.93
2497	AMEX	CHIM	Tue, Feb 9, 2021	25.79	25.84	25.23	25.67
2496	AMEX	CHIM	Mon, Feb 8, 2021	24.85	24.88	24.56	24.71
2495	AMEX	CHIM	Fri, Feb 5, 2021	23.84	23.84	23.65	23.75
2494	AMEX	CHIM	Thu, Feb 4, 2021	24.21	24.21	23.86	24.03
2493	AMEX	CHIM	Wed, Feb 3, 2021	24.69	24.72	24.18	24.32
2492	AMEX	CHIM	Tue, Feb 2, 2021	24.00	24.39	23.90	24.34
2491	AMEX	CHIM	Mon, Feb 1, 2021	23.45	23.99	23.45	23.82
2490	AMEX	CHIM	Fri, Jan 29, 2021	23.03	23.21	22.51	22.64
2489	AMEX	CHIM	Thu, Jan 28, 2021	23.30	23.44	22.42	23.21
2488	AMEX	CHIM	Wed, Jan 27, 2021	23.90	23.90	23.51	23.70
2487	AMEX	CHIM	Tue, Jan 26, 2021	24.42	24.44	24.25	24.31
2486	AMEX	CHIM	Mon, Jan 25, 2021	24.50	24.57	24.25	24.41
2485	AMEX	CHIM	Fri, Jan 22, 2021	24.18	24.33	24.05	24.28
2484	AMEX	CHIM	Thu, Jan 21, 2021	24.60	24.82	24.20	24.60
2483	AMEX	CHIM	Wed, Jan 20, 2021	23.71	24.34	23.71	24.20
2482	AMEX	CHIM	Tue, Jan 19, 2021	23.71	23.71	23.30	23.31
2481	AMEX	CHIM	Fri, Jan 15, 2021	23.54	23.62	23.23	23.46
2480	AMEX	CHIM	Thu, Jan 14, 2021	23.74	23.82	23.50	23.50
2479	AMEX	CHIM	Wed, Jan 13, 2021	23.94	23.94	23.44	23.44
2478	AMEX	CHIM	Tue, Jan 12, 2021	23.68	24.17	23.68	24.06
2477	AMEX	CHIM	Mon, Jan 11, 2021	23.60	23.70	23.20	23.54
2476	AMEX	CHIM	Fri, Jan 8, 2021	24.39	24.47	24.22	24.45
2475	AMEX	CHIM	Thu, Jan 7, 2021	24.46	24.58	23.80	24.44
2474	AMEX	CHIM	Wed, Jan 6, 2021	23.39	23.65	23.39	23.60
2473	AMEX	CHIM	Tue, Jan 5, 2021	23.00	23.27	23.00	23.08
2472	AMEX	CHIM	Mon, Jan 4, 2021	21.80	23.00	21.80	22.78
2471	AMEX	CHIM	Thu, Dec 31, 2020	21.73	21.73	21.57	21.72
2470	AMEX	CHIM	Wed, Dec 30, 2020	21.51	21.63	21.48	21.62
2469	AMEX	CHIM	Tue, Dec 29, 2020	21.52	21.80	21.52	21.48
2468	AMEX	CHIM	Mon, Dec 28, 2020	21.90	21.90	21.75	21.75
2467	AMEX	CHIM	Thu, Dec 24, 2020	21.33	21.35	21.33	21.35
2466	AMEX	CHIM	Wed, Dec 23, 2020	21.18	21.28	21.18	21.20
2465	AMEX	CHIM	Tue, Dec 22, 2020	21.21	21.23	21.05	21.11
2464	AMEX	CHIM	Mon, Dec 21, 2020	21.74	21.84	21.55	21.79
2463	AMEX	CHIM	Fri, Dec 18, 2020	21.37	21.82	21.37	21.70
2462	AMEX	CHIM	Thu, Dec 17, 2020	21.13	21.13	21.13	21.13
2461	AMEX	CHIM	Wed, Dec 16, 2020	20.77	20.77	20.64	20.64
2460	AMEX	CHIM	Tue, Dec 15, 2020	20.66	21.00	20.50	20.71
2459	AMEX	CHIM	Mon, Dec 14, 2020	20.66	20.74	20.56	20.69
2458	AMEX	CHIM	Fri, Dec 11, 2020	20.49	20.56	20.38	20.56
2457	AMEX	CHIM	Thu, Dec 10, 2020	20.86	20.86	20.71	20.71
2456	AMEX	CHIM	Wed, Dec 9, 2020	20.75	20.75	20.50	20.50
2455	AMEX	CHIM	Tue, Dec 8, 2020	20.89	20.94	20.75	20.94
2454	AMEX	CHIM	Mon, Dec 7, 2020	20.95	21.33	20.45	21.00
2453	AMEX	CHIM	Fri, Dec 4, 2020	21.23	21.26	21.09	21.26
2452	AMEX	CHIM	Thu, Dec 3, 2020	21.23	21.23	21.01	21.10
2451	AMEX	CHIM	Wed, Dec 2, 2020	21.47	21.71	21.47	21.51
2450	AMEX	CHIM	Tue, Dec 1, 2020	21.58	21.58	21.55	21.55
2449	AMEX	CHIM	Mon, Nov 30, 2020	21.23	21.50	21.21	21.30
2448	AMEX	CHIM	Fri, Nov 27, 2020	21.46	21.46	21.46	21.46
2447	AMEX	CHIM	Wed, Nov 25, 2020	21.38	21.38	21.03	21.32
2446	AMEX	CHIM	Tue, Nov 24, 2020	21.88	21.88	21.50	21.78
2445	AMEX	CHIM	Mon, Nov 23, 2020	21.60	21.93	21.60	21.82
2444	AMEX	CHIM	Fri, Nov 20, 2020	21.38	21.38	21.20	21.24
2443	AMEX	CHIM	Thu, Nov 19, 2020	20.90	20.90	20.90	20.90
2442	AMEX	CHIM	Wed, Nov 18, 2020	21.50	21.50	20.99	21.00
2441	AMEX	CHIM	Tue, Nov 17, 2020	21.35	21.51	21.35	21.35
2440	AMEX	CHIM	Mon, Nov 16, 2020	21.24	21.44	21.24	21.44
2439	AMEX	CHIM	Fri, Nov 13, 2020	20.64	20.72	20.51	20.51
2438	AMEX	CHIM	Thu, Nov 12, 2020	20.45	20.81	20.45	20.51
2437	AMEX	CHIM	Wed, Nov 11, 2020	20.09	20.52	20.09	20.48
2436	AMEX	CHIM	Tue, Nov 10, 2020	20.38	20.38	20.38	20.38
2435	AMEX	CHIM	Mon, Nov 9, 2020	21.17	21.76	20.30	20.30
2434	AMEX	CHIM	Fri, Nov 6, 2020	20.03	20.11	20.03	20.11
2433	AMEX	CHIM	Thu, Nov 5, 2020	20.19	20.45	19.97	20.10
2432	AMEX	CHIM	Wed, Nov 4, 2020	19.61	19.61	19.61	19.61
2431	AMEX	CHIM	Tue, Nov 3, 2020	18.99	18.99	18.99	18.99
2430	AMEX	CHIM	Mon, Nov 2, 2020	18.67	18.68	18.67	18.68
2429	AMEX	CHIM	Fri, Oct 30, 2020	18.17	18.31	18.17	18.26
2428	AMEX	CHIM	Thu, Oct 29, 2020	18.39	18.39	18.39	18.39
2427	AMEX	CHIM	Wed, Oct 28, 2020	18.29	18.29	18.14	18.26
2426	AMEX	CHIM	Tue, Oct 27, 2020	18.44	18.44	18.44	18.44
2425	AMEX	CHIM	Mon, Oct 26, 2020	18.21	18.21	18.19	18.19
2424	AMEX	CHIM	Fri, Oct 23, 2020	18.35	18.52	18.30	18.52
2423	AMEX	CHIM	Thu, Oct 22, 2020	19.12	19.12	18.71	18.83
2422	AMEX	CHIM	Wed, Oct 21, 2020	19.14	19.14	18.95	18.95
2421	AMEX	CHIM	Tue, Oct 20, 2020	18.88	18.88	18.85	18.85
2420	AMEX	CHIM	Mon, Oct 19, 2020	18.79	18.79	18.74	18.74
2419	AMEX	CHIM	Fri, Oct 16, 2020	18.74	18.74	18.74	18.74
2418	AMEX	CHIM	Thu, Oct 15, 2020	18.68	18.68	18.68	18.68
2417	AMEX	CHIM	Wed, Oct 14, 2020	18.70	18.70	18.70	18.70
2416	AMEX	CHIM	Tue, Oct 13, 2020	19.08	19.13	18.95	18.95
2415	AMEX	CHIM	Mon, Oct 12, 2020	18.58	18.87	18.58	18.74
2414	AMEX	CHIM	Fri, Oct 9, 2020	18.55	18.55	18.55	18.55
2413	AMEX	CHIM	Thu, Oct 8, 2020	18.34	18.34	18.34	18.34
2412	AMEX	CHIM	Wed, Oct 7, 2020	18.20	18.20	18.20	18.20
2411	AMEX	CHIM	Tue, Oct 6, 2020	18.57	18.57	18.19	18.24
2410	AMEX	CHIM	Mon, Oct 5, 2020	18.03	18.19	18.03	18.19
2409	AMEX	CHIM	Fri, Oct 2, 2020	17.89	17.89	17.89	17.89
2408	AMEX	CHIM	Thu, Oct 1, 2020	18.08	18.08	18.08	18.08
2407	AMEX	CHIM	Wed, Sep 30, 2020	17.72	17.90	17.72	17.90
2406	AMEX	CHIM	Tue, Sep 29, 2020	17.91	17.91	17.91	17.91
2405	AMEX	CHIM	Mon, Sep 28, 2020	17.82	17.82	17.82	17.82
2404	AMEX	CHIM	Fri, Sep 25, 2020	17.82	17.82	17.82	17.82
2403	AMEX	CHIM	Thu, Sep 24, 2020	17.82	17.88	17.80	17.88
2402	AMEX	CHIM	Wed, Sep 23, 2020	18.41	18.41	18.41	18.41
2401	AMEX	CHIM	Tue, Sep 22, 2020	18.68	18.68	18.60	18.60
2400	AMEX	CHIM	Mon, Sep 21, 2020	18.69	19.00	18.69	19.00
2399	AMEX	CHIM	Fri, Sep 18, 2020	19.27	19.27	19.27	19.27
2398	AMEX	CHIM	Thu, Sep 17, 2020	19.08	19.08	19.08	19.08
2397	AMEX	CHIM	Wed, Sep 16, 2020	19.05	19.05	19.05	19.05
2396	AMEX	CHIM	Tue, Sep 15, 2020	19.17	19.17	19.17	19.17
2395	AMEX	CHIM	Mon, Sep 14, 2020	18.64	18.64	18.51	18.64
2394	AMEX	CHIM	Fri, Sep 11, 2020	18.37	18.37	18.29	18.29
2393	AMEX	CHIM	Thu, Sep 10, 2020	18.50	18.51	18.36	18.36
2392	AMEX	CHIM	Wed, Sep 9, 2020	18.48	18.72	18.43	18.64
2391	AMEX	CHIM	Tue, Sep 8, 2020	18.49	18.70	18.49	18.65
2390	AMEX	CHIM	Fri, Sep 4, 2020	19.11	19.11	19.11	19.11
2389	AMEX	CHIM	Thu, Sep 3, 2020	19.20	19.20	19.05	19.05
2388	AMEX	CHIM	Wed, Sep 2, 2020	19.08	19.08	19.08	19.08
2387	AMEX	CHIM	Tue, Sep 1, 2020	19.15	19.15	19.15	19.15
2386	AMEX	CHIM	Mon, Aug 31, 2020	18.95	18.99	18.80	18.80
2385	AMEX	CHIM	Fri, Aug 28, 2020	18.90	18.90	18.83	18.87
2384	AMEX	CHIM	Thu, Aug 27, 2020	18.69	18.80	18.69	18.80
2383	AMEX	CHIM	Wed, Aug 26, 2020	18.81	18.81	18.81	18.81
2382	AMEX	CHIM	Tue, Aug 25, 2020	18.87	18.87	18.87	18.87
2381	AMEX	CHIM	Mon, Aug 24, 2020	18.99	19.13	18.72	18.86
2380	AMEX	CHIM	Fri, Aug 21, 2020	18.80	18.80	18.77	18.77
2379	AMEX	CHIM	Thu, Aug 20, 2020	18.77	18.77	18.77	18.77
2378	AMEX	CHIM	Wed, Aug 19, 2020	18.82	18.82	18.82	18.82
2377	AMEX	CHIM	Tue, Aug 18, 2020	18.85	18.85	18.85	18.85
2376	AMEX	CHIM	Mon, Aug 17, 2020	18.64	18.73	18.63	18.73
2375	AMEX	CHIM	Fri, Aug 14, 2020	18.10	18.10	18.00	18.07
2374	AMEX	CHIM	Thu, Aug 13, 2020	18.10	18.10	18.10	18.10
2373	AMEX	CHIM	Wed, Aug 12, 2020	18.33	18.33	18.33	18.33
2372	AMEX	CHIM	Tue, Aug 11, 2020	18.69	18.69	18.69	18.69
2371	AMEX	CHIM	Mon, Aug 10, 2020	19.12	19.12	19.11	19.11
2370	AMEX	CHIM	Fri, Aug 7, 2020	19.21	19.36	19.21	19.36
2369	AMEX	CHIM	Thu, Aug 6, 2020	19.37	19.37	19.37	19.37
2368	AMEX	CHIM	Wed, Aug 5, 2020	19.13	19.18	19.13	19.18
2367	AMEX	CHIM	Tue, Aug 4, 2020	18.59	18.63	18.59	18.63
2366	AMEX	CHIM	Mon, Aug 3, 2020	18.12	18.59	18.12	18.59
2365	AMEX	CHIM	Fri, Jul 31, 2020	18.07	18.07	18.07	18.07
2364	AMEX	CHIM	Thu, Jul 30, 2020	17.91	17.91	17.91	17.91
2363	AMEX	CHIM	Wed, Jul 29, 2020	17.92	17.92	17.92	17.92
2362	AMEX	CHIM	Tue, Jul 28, 2020	17.99	18.00	17.64	17.64
2361	AMEX	CHIM	Mon, Jul 27, 2020	17.49	17.90	17.49	17.71
2360	AMEX	CHIM	Fri, Jul 24, 2020	17.30	17.30	17.17	17.17
2359	AMEX	CHIM	Thu, Jul 23, 2020	17.55	17.55	17.52	17.52
2358	AMEX	CHIM	Wed, Jul 22, 2020	17.74	17.74	17.74	17.74
2357	AMEX	CHIM	Tue, Jul 21, 2020	17.91	18.01	17.65	17.66
2356	AMEX	CHIM	Mon, Jul 20, 2020	18.22	18.22	17.86	18.05
2355	AMEX	CHIM	Fri, Jul 17, 2020	16.92	16.92	16.92	16.92
2354	AMEX	CHIM	Thu, Jul 16, 2020	16.84	16.84	16.71	16.82
2353	AMEX	CHIM	Wed, Jul 15, 2020	17.30	17.30	17.30	17.30
2352	AMEX	CHIM	Tue, Jul 14, 2020	17.40	17.56	17.35	17.56
2351	AMEX	CHIM	Mon, Jul 13, 2020	17.71	17.71	17.71	17.71
2350	AMEX	CHIM	Fri, Jul 10, 2020	17.13	17.15	17.05	17.05
2349	AMEX	CHIM	Thu, Jul 9, 2020	17.60	17.60	17.31	17.55
2348	AMEX	CHIM	Wed, Jul 8, 2020	17.06	17.33	17.06	17.33
2347	AMEX	CHIM	Tue, Jul 7, 2020	16.92	17.02	16.88	16.91
2346	AMEX	CHIM	Mon, Jul 6, 2020	16.70	17.05	16.70	17.03
2345	AMEX	CHIM	Thu, Jul 2, 2020	15.41	15.78	15.28	15.76
2344	AMEX	CHIM	Wed, Jul 1, 2020	14.96	14.96	14.96	14.96
2343	AMEX	CHIM	Tue, Jun 30, 2020	14.79	14.84	14.79	14.84
2342	AMEX	CHIM	Mon, Jun 29, 2020	14.88	14.88	14.84	14.84
2341	AMEX	CHIM	Fri, Jun 26, 2020	14.91	14.91	14.84	14.67
2340	AMEX	CHIM	Thu, Jun 25, 2020	14.85	14.85	14.85	14.85
2339	AMEX	CHIM	Wed, Jun 24, 2020	14.90	15.12	14.90	14.92
2338	AMEX	CHIM	Tue, Jun 23, 2020	15.04	15.04	15.03	15.03
2337	AMEX	CHIM	Mon, Jun 22, 2020	15.15	15.15	15.15	15.15
2336	AMEX	CHIM	Fri, Jun 19, 2020	14.99	15.09	14.97	14.97
2335	AMEX	CHIM	Thu, Jun 18, 2020	14.95	15.07	14.95	15.07
2334	AMEX	CHIM	Wed, Jun 17, 2020	14.88	14.88	14.88	14.88
2333	AMEX	CHIM	Tue, Jun 16, 2020	14.70	15.03	14.70	15.03
2332	AMEX	CHIM	Mon, Jun 15, 2020	14.60	14.70	14.60	14.70
2331	AMEX	CHIM	Fri, Jun 12, 2020	14.92	14.92	14.92	14.92
2330	AMEX	CHIM	Thu, Jun 11, 2020	14.79	14.79	14.79	14.79
2329	AMEX	CHIM	Wed, Jun 10, 2020	15.31	15.31	15.31	15.31
2328	AMEX	CHIM	Tue, Jun 9, 2020	14.95	15.14	14.92	15.14
2327	AMEX	CHIM	Mon, Jun 8, 2020	14.92	15.07	14.92	15.07
2326	AMEX	CHIM	Fri, Jun 5, 2020	14.95	14.95	14.95	14.95
2325	AMEX	CHIM	Thu, Jun 4, 2020	14.94	14.94	14.94	14.94
2324	AMEX	CHIM	Wed, Jun 3, 2020	15.05	15.05	15.05	15.05
2323	AMEX	CHIM	Tue, Jun 2, 2020	14.83	14.94	14.83	14.94
2322	AMEX	CHIM	Mon, Jun 1, 2020	14.78	14.78	14.78	14.78
2321	AMEX	CHIM	Fri, May 29, 2020	14.63	14.63	14.63	14.63
2320	AMEX	CHIM	Thu, May 28, 2020	14.41	14.41	14.33	14.40
2319	AMEX	CHIM	Wed, May 27, 2020	14.30	14.30	14.30	14.30
2318	AMEX	CHIM	Tue, May 26, 2020	14.61	14.61	14.61	14.61
2317	AMEX	CHIM	Fri, May 22, 2020	14.34	14.44	14.34	14.44
2316	AMEX	CHIM	Thu, May 21, 2020	14.67	14.76	14.67	14.76
2315	AMEX	CHIM	Wed, May 20, 2020	15.12	15.12	15.12	15.12
2314	AMEX	CHIM	Tue, May 19, 2020	15.13	15.13	15.11	15.11
2313	AMEX	CHIM	Mon, May 18, 2020	15.13	15.39	15.13	15.39
2312	AMEX	CHIM	Fri, May 15, 2020	14.69	14.69	14.69	14.69
2311	AMEX	CHIM	Thu, May 14, 2020	14.81	14.81	14.81	14.81
2310	AMEX	CHIM	Wed, May 13, 2020	14.89	14.96	14.89	14.96
2309	AMEX	CHIM	Tue, May 12, 2020	15.07	15.07	15.07	15.07
2308	AMEX	CHIM	Mon, May 11, 2020	15.14	15.14	15.14	15.14
2307	AMEX	CHIM	Fri, May 8, 2020	15.16	15.27	15.16	15.27
2306	AMEX	CHIM	Thu, May 7, 2020	14.97	14.97	14.97	14.97
2305	AMEX	CHIM	Wed, May 6, 2020	14.84	14.84	14.84	14.84
2304	AMEX	CHIM	Tue, May 5, 2020	14.76	14.76	14.76	14.76
2303	AMEX	CHIM	Mon, May 4, 2020	14.37	14.57	14.37	14.57
2302	AMEX	CHIM	Fri, May 1, 2020	14.46	14.46	14.46	14.46
2301	AMEX	CHIM	Thu, Apr 30, 2020	15.01	15.02	14.90	14.90
2300	AMEX	CHIM	Wed, Apr 29, 2020	15.01	15.14	15.01	15.14
2299	AMEX	CHIM	Tue, Apr 28, 2020	14.82	14.82	14.62	14.62
2298	AMEX	CHIM	Mon, Apr 27, 2020	14.64	15.15	14.64	15.13
2297	AMEX	CHIM	Fri, Apr 24, 2020	14.92	14.92	14.92	14.92
2296	AMEX	CHIM	Thu, Apr 23, 2020	15.05	15.05	15.05	15.05
2295	AMEX	CHIM	Wed, Apr 22, 2020	14.87	14.98	14.87	14.98
2294	AMEX	CHIM	Tue, Apr 21, 2020	14.79	14.79	14.79	14.79
2293	AMEX	CHIM	Mon, Apr 20, 2020	15.17	15.17	14.97	14.97
2292	AMEX	CHIM	Fri, Apr 17, 2020	14.93	14.93	14.93	14.93
2291	AMEX	CHIM	Thu, Apr 16, 2020	14.87	14.87	14.64	14.80
2290	AMEX	CHIM	Wed, Apr 15, 2020	14.70	14.70	14.70	14.70
2289	AMEX	CHIM	Tue, Apr 14, 2020	15.07	15.07	15.07	15.07
2288	AMEX	CHIM	Mon, Apr 13, 2020	14.98	14.98	14.98	14.98
2287	AMEX	CHIM	Thu, Apr 9, 2020	14.85	14.85	14.85	14.85
2286	AMEX	CHIM	Wed, Apr 8, 2020	14.73	14.73	14.73	14.73
2285	AMEX	CHIM	Tue, Apr 7, 2020	14.82	14.82	14.82	14.82
2284	AMEX	CHIM	Mon, Apr 6, 2020	14.29	14.49	14.29	14.49
2283	AMEX	CHIM	Fri, Apr 3, 2020	14.04	14.04	14.04	14.04
2282	AMEX	CHIM	Thu, Apr 2, 2020	14.36	14.36	14.18	14.18
2281	AMEX	CHIM	Wed, Apr 1, 2020	14.00	14.00	13.97	13.97
2280	AMEX	CHIM	Tue, Mar 31, 2020	13.95	14.14	13.95	14.14
2279	AMEX	CHIM	Mon, Mar 30, 2020	13.66	13.95	13.66	13.76
2278	AMEX	CHIM	Fri, Mar 27, 2020	14.02	14.02	13.70	13.90
2277	AMEX	CHIM	Thu, Mar 26, 2020	13.65	14.44	13.65	14.44
2276	AMEX	CHIM	Wed, Mar 25, 2020	14.18	14.40	14.12	14.23
2275	AMEX	CHIM	Tue, Mar 24, 2020	14.06	14.06	14.06	14.06
2274	AMEX	CHIM	Mon, Mar 23, 2020	13.04	13.10	13.04	13.10
2273	AMEX	CHIM	Fri, Mar 20, 2020	13.28	13.74	13.26	13.26
2272	AMEX	CHIM	Thu, Mar 19, 2020	12.98	13.13	12.84	13.13
2271	AMEX	CHIM	Wed, Mar 18, 2020	13.22	13.78	13.02	13.32
2270	AMEX	CHIM	Tue, Mar 17, 2020	13.42	13.42	13.30	13.40
2269	AMEX	CHIM	Mon, Mar 16, 2020	13.26	13.91	13.26	13.89
2268	AMEX	CHIM	Fri, Mar 13, 2020	14.29	15.16	14.29	15.16
2267	AMEX	CHIM	Thu, Mar 12, 2020	14.15	14.88	14.15	14.88
2266	AMEX	CHIM	Wed, Mar 11, 2020	15.36	15.36	15.36	15.36
2265	AMEX	CHIM	Tue, Mar 10, 2020	15.74	15.99	15.74	15.99
2264	AMEX	CHIM	Mon, Mar 9, 2020	15.96	16.05	15.56	15.56
2263	AMEX	CHIM	Fri, Mar 6, 2020	16.61	16.61	16.32	16.32
2262	AMEX	CHIM	Thu, Mar 5, 2020	16.54	16.59	16.48	16.48
2261	AMEX	CHIM	Wed, Mar 4, 2020	16.77	16.77	16.77	16.77
2260	AMEX	CHIM	Tue, Mar 3, 2020	16.65	16.80	16.65	16.80
2259	AMEX	CHIM	Mon, Mar 2, 2020	16.61	16.79	16.61	16.79
2258	AMEX	CHIM	Fri, Feb 28, 2020	15.85	16.21	15.59	16.21
2257	AMEX	CHIM	Thu, Feb 27, 2020	16.34	16.43	16.31	16.31
2256	AMEX	CHIM	Wed, Feb 26, 2020	16.31	16.34	16.31	16.34
2255	AMEX	CHIM	Tue, Feb 25, 2020	16.17	16.17	16.17	16.17
2254	AMEX	CHIM	Mon, Feb 24, 2020	16.00	16.11	16.00	16.11
2253	AMEX	CHIM	Fri, Feb 21, 2020	16.63	16.66	16.63	16.66
2252	AMEX	CHIM	Thu, Feb 20, 2020	16.54	16.54	16.54	16.54
2251	AMEX	CHIM	Wed, Feb 19, 2020	16.57	16.82	16.57	16.82
2250	AMEX	CHIM	Tue, Feb 18, 2020	16.67	16.70	16.65	16.67
2249	AMEX	CHIM	Fri, Feb 14, 2020	16.52	16.52	16.49	16.49
2248	AMEX	CHIM	Thu, Feb 13, 2020	16.16	16.37	16.16	16.37
2247	AMEX	CHIM	Wed, Feb 12, 2020	16.34	16.37	16.34	16.37
2246	AMEX	CHIM	Tue, Feb 11, 2020	15.83	16.04	15.83	16.00
2245	AMEX	CHIM	Mon, Feb 10, 2020	15.75	15.75	15.75	15.75
2244	AMEX	CHIM	Fri, Feb 7, 2020	15.26	15.36	15.14	15.14
2243	AMEX	CHIM	Thu, Feb 6, 2020	15.37	15.55	15.33	15.49
2242	AMEX	CHIM	Wed, Feb 5, 2020	15.62	15.62	15.38	15.47
2241	AMEX	CHIM	Tue, Feb 4, 2020	15.26	15.50	15.25	15.36
2240	AMEX	CHIM	Mon, Feb 3, 2020	14.59	14.87	14.40	14.50
2239	AMEX	CHIM	Fri, Jan 31, 2020	15.09	15.10	14.55	14.87
2238	AMEX	CHIM	Thu, Jan 30, 2020	15.30	15.30	15.30	15.30
2237	AMEX	CHIM	Wed, Jan 29, 2020	15.69	15.69	15.69	15.69
2236	AMEX	CHIM	Tue, Jan 28, 2020	15.55	15.55	15.47	15.55
2235	AMEX	CHIM	Mon, Jan 27, 2020	15.50	15.78	15.45	15.65
2234	AMEX	CHIM	Fri, Jan 24, 2020	16.37	16.37	16.33	16.33
2233	AMEX	CHIM	Thu, Jan 23, 2020	16.64	16.77	16.03	16.24
2232	AMEX	CHIM	Wed, Jan 22, 2020	16.77	16.77	16.77	16.77
2231	AMEX	CHIM	Tue, Jan 21, 2020	16.87	17.02	16.35	16.59
2230	AMEX	CHIM	Fri, Jan 17, 2020	17.35	17.35	17.35	17.35
2229	AMEX	CHIM	Thu, Jan 16, 2020	17.43	17.43	17.03	17.19
2228	AMEX	CHIM	Wed, Jan 15, 2020	17.17	17.29	17.17	17.29
2227	AMEX	CHIM	Tue, Jan 14, 2020	17.25	17.43	17.25	17.43
2226	AMEX	CHIM	Mon, Jan 13, 2020	17.26	17.26	17.26	17.26
2225	AMEX	CHIM	Fri, Jan 10, 2020	17.07	17.07	17.07	17.07
2224	AMEX	CHIM	Thu, Jan 9, 2020	16.93	17.23	16.93	17.23
2223	AMEX	CHIM	Wed, Jan 8, 2020	17.16	17.16	16.91	17.15
2222	AMEX	CHIM	Tue, Jan 7, 2020	17.36	17.43	17.25	17.36
2221	AMEX	CHIM	Mon, Jan 6, 2020	17.35	17.48	17.35	17.36
2220	AMEX	CHIM	Fri, Jan 3, 2020	17.40	17.51	17.07	17.10
2219	AMEX	CHIM	Thu, Jan 2, 2020	17.46	17.53	17.40	17.53
2218	AMEX	CHIM	Tue, Dec 31, 2019	16.82	16.97	16.82	16.97
2217	AMEX	CHIM	Mon, Dec 30, 2019	16.71	16.71	16.71	16.71
2216	AMEX	CHIM	Fri, Dec 27, 2019	16.76	16.79	16.74	16.78
2215	AMEX	CHIM	Thu, Dec 26, 2019	16.23	16.57	16.23	16.47
2214	AMEX	CHIM	Tue, Dec 24, 2019	16.19	16.19	16.19	16.19
2213	AMEX	CHIM	Mon, Dec 23, 2019	16.11	16.11	16.11	16.11
2212	AMEX	CHIM	Fri, Dec 20, 2019	16.07	16.07	16.07	16.07
2211	AMEX	CHIM	Thu, Dec 19, 2019	16.14	16.14	16.14	16.14
2210	AMEX	CHIM	Wed, Dec 18, 2019	16.21	16.21	16.20	16.20
2209	AMEX	CHIM	Tue, Dec 17, 2019	16.20	16.20	16.20	16.20
2208	AMEX	CHIM	Mon, Dec 16, 2019	15.98	16.19	15.98	16.03
2207	AMEX	CHIM	Fri, Dec 13, 2019	15.83	16.11	15.74	15.93
2206	AMEX	CHIM	Thu, Dec 12, 2019	15.87	15.94	15.82	15.89
2205	AMEX	CHIM	Wed, Dec 11, 2019	15.52	15.65	15.52	15.65
2204	AMEX	CHIM	Tue, Dec 10, 2019	15.38	15.50	15.36	15.50
2203	AMEX	CHIM	Mon, Dec 9, 2019	15.41	15.41	15.26	15.26
2202	AMEX	CHIM	Fri, Dec 6, 2019	15.33	15.38	15.26	15.26
2201	AMEX	CHIM	Thu, Dec 5, 2019	15.02	15.12	15.02	15.12
2200	AMEX	CHIM	Wed, Dec 4, 2019	15.15	15.15	15.15	15.15
2199	AMEX	CHIM	Tue, Dec 3, 2019	14.89	14.90	14.89	14.90
2198	AMEX	CHIM	Mon, Dec 2, 2019	15.05	15.05	15.05	15.05
2197	AMEX	CHIM	Fri, Nov 29, 2019	15.09	15.09	15.09	15.09
2196	AMEX	CHIM	Wed, Nov 27, 2019	15.29	15.43	15.29	15.43
2195	AMEX	CHIM	Tue, Nov 26, 2019	15.27	15.30	15.26	15.26
2194	AMEX	CHIM	Mon, Nov 25, 2019	15.12	15.50	15.12	15.35
2193	AMEX	CHIM	Fri, Nov 22, 2019	14.80	14.80	14.80	14.80
2192	AMEX	CHIM	Thu, Nov 21, 2019	14.76	14.82	14.76	14.82
2191	AMEX	CHIM	Wed, Nov 20, 2019	14.66	14.83	14.66	14.83
2190	AMEX	CHIM	Tue, Nov 19, 2019	14.69	14.69	14.69	14.69
2189	AMEX	CHIM	Mon, Nov 18, 2019	14.48	14.54	14.48	14.54
2188	AMEX	CHIM	Fri, Nov 15, 2019	14.41	14.48	14.41	14.48
2187	AMEX	CHIM	Thu, Nov 14, 2019	14.76	14.76	14.59	14.59
2186	AMEX	CHIM	Wed, Nov 13, 2019	14.70	14.70	14.68	14.68
2185	AMEX	CHIM	Tue, Nov 12, 2019	14.80	14.85	14.80	14.85
2184	AMEX	CHIM	Mon, Nov 11, 2019	14.67	14.91	14.67	14.91
2183	AMEX	CHIM	Fri, Nov 8, 2019	15.15	15.15	15.15	15.15
2182	AMEX	CHIM	Thu, Nov 7, 2019	15.11	15.33	15.11	15.24
2181	AMEX	CHIM	Wed, Nov 6, 2019	15.07	15.07	15.07	15.07
2180	AMEX	CHIM	Tue, Nov 5, 2019	15.13	15.13	15.13	15.13
2179	AMEX	CHIM	Mon, Nov 4, 2019	14.64	15.07	14.62	14.94
2178	AMEX	CHIM	Fri, Nov 1, 2019	14.69	14.69	14.59	14.59
2177	AMEX	CHIM	Thu, Oct 31, 2019	14.25	14.40	14.19	14.33
2176	AMEX	CHIM	Wed, Oct 30, 2019	14.49	14.49	14.49	14.49
2175	AMEX	CHIM	Tue, Oct 29, 2019	14.52	14.52	14.52	14.52
2174	AMEX	CHIM	Mon, Oct 28, 2019	14.75	14.77	14.59	14.77
2173	AMEX	CHIM	Fri, Oct 25, 2019	14.51	14.81	14.51	14.70
2172	AMEX	CHIM	Thu, Oct 24, 2019	14.63	14.63	14.36	14.42
2171	AMEX	CHIM	Wed, Oct 23, 2019	14.51	14.51	14.51	14.51
2170	AMEX	CHIM	Tue, Oct 22, 2019	14.42	14.42	14.42	14.42
2169	AMEX	CHIM	Mon, Oct 21, 2019	14.48	14.62	14.48	14.55
2168	AMEX	CHIM	Fri, Oct 18, 2019	14.47	14.47	14.47	14.47
2167	AMEX	CHIM	Thu, Oct 17, 2019	14.61	14.61	14.61	14.61
2166	AMEX	CHIM	Wed, Oct 16, 2019	14.57	14.57	14.36	14.55
2165	AMEX	CHIM	Tue, Oct 15, 2019	14.64	14.64	14.64	14.64
2164	AMEX	CHIM	Mon, Oct 14, 2019	14.75	14.88	14.72	14.88
2163	AMEX	CHIM	Fri, Oct 11, 2019	14.65	14.79	14.65	14.79
2162	AMEX	CHIM	Thu, Oct 10, 2019	14.32	14.67	14.32	14.39
2161	AMEX	CHIM	Wed, Oct 9, 2019	14.44	14.44	14.29	14.29
2160	AMEX	CHIM	Tue, Oct 8, 2019	14.20	14.20	14.20	14.20
2159	AMEX	CHIM	Mon, Oct 7, 2019	14.56	14.56	14.41	14.41
2158	AMEX	CHIM	Fri, Oct 4, 2019	14.39	14.39	14.39	14.39
2157	AMEX	CHIM	Thu, Oct 3, 2019	14.38	14.38	14.38	14.38
2156	AMEX	CHIM	Wed, Oct 2, 2019	14.32	14.32	14.32	14.32
2155	AMEX	CHIM	Tue, Oct 1, 2019	14.24	14.39	14.24	14.39
2154	AMEX	CHIM	Mon, Sep 30, 2019	14.35	14.49	14.35	14.49
2153	AMEX	CHIM	Fri, Sep 27, 2019	14.44	14.64	14.32	14.32
2152	AMEX	CHIM	Thu, Sep 26, 2019	14.46	14.61	14.17	14.61
2151	AMEX	CHIM	Wed, Sep 25, 2019	14.85	14.85	14.67	14.68
2150	AMEX	CHIM	Tue, Sep 24, 2019	14.73	14.73	14.73	14.73
2149	AMEX	CHIM	Mon, Sep 23, 2019	14.79	14.79	14.79	14.79
2148	AMEX	CHIM	Fri, Sep 20, 2019	14.92	14.92	14.92	14.92
2147	AMEX	CHIM	Thu, Sep 19, 2019	15.00	15.00	15.00	15.00
2146	AMEX	CHIM	Wed, Sep 18, 2019	15.18	15.18	15.05	15.05
2145	AMEX	CHIM	Tue, Sep 17, 2019	15.23	15.23	15.23	15.23
2144	AMEX	CHIM	Mon, Sep 16, 2019	15.47	15.47	15.47	15.47
2143	AMEX	CHIM	Fri, Sep 13, 2019	15.52	15.52	15.52	15.52
2142	AMEX	CHIM	Thu, Sep 12, 2019	15.40	15.50	15.29	15.50
2141	AMEX	CHIM	Wed, Sep 11, 2019	15.28	15.28	15.28	15.28
2140	AMEX	CHIM	Tue, Sep 10, 2019	15.01	15.01	15.01	15.01
2139	AMEX	CHIM	Mon, Sep 9, 2019	14.92	14.92	14.92	14.92
2138	AMEX	CHIM	Fri, Sep 6, 2019	14.61	14.80	14.61	14.80
2137	AMEX	CHIM	Thu, Sep 5, 2019	14.71	14.80	14.71	14.80
2136	AMEX	CHIM	Wed, Sep 4, 2019	14.44	14.50	14.44	14.50
2135	AMEX	CHIM	Tue, Sep 3, 2019	14.18	14.30	14.18	14.30
2134	AMEX	CHIM	Fri, Aug 30, 2019	14.17	14.41	14.17	14.26
2133	AMEX	CHIM	Thu, Aug 29, 2019	14.16	14.16	14.16	14.16
2132	AMEX	CHIM	Wed, Aug 28, 2019	14.13	14.13	14.13	14.13
2131	AMEX	CHIM	Tue, Aug 27, 2019	14.29	14.29	14.14	14.14
2130	AMEX	CHIM	Mon, Aug 26, 2019	14.09	14.09	14.09	14.09
2129	AMEX	CHIM	Fri, Aug 23, 2019	14.24	14.24	14.03	14.03
2128	AMEX	CHIM	Thu, Aug 22, 2019	14.34	14.34	14.34	14.34
2127	AMEX	CHIM	Wed, Aug 21, 2019	14.36	14.36	14.36	14.36
2126	AMEX	CHIM	Tue, Aug 20, 2019	14.29	14.29	14.29	14.29
2125	AMEX	CHIM	Mon, Aug 19, 2019	14.17	14.17	14.17	14.17
2124	AMEX	CHIM	Fri, Aug 16, 2019	14.07	14.07	14.07	14.07
2123	AMEX	CHIM	Thu, Aug 15, 2019	14.02	14.02	14.02	14.02
2122	AMEX	CHIM	Wed, Aug 14, 2019	13.98	13.98	13.98	13.98
2121	AMEX	CHIM	Tue, Aug 13, 2019	14.15	14.18	14.15	14.18
2120	AMEX	CHIM	Mon, Aug 12, 2019	14.06	14.06	14.06	14.06
2119	AMEX	CHIM	Fri, Aug 9, 2019	14.16	14.16	14.13	14.13
2118	AMEX	CHIM	Thu, Aug 8, 2019	14.44	14.44	14.44	14.44
2117	AMEX	CHIM	Wed, Aug 7, 2019	14.24	14.24	14.24	14.24
2116	AMEX	CHIM	Tue, Aug 6, 2019	13.88	14.20	13.88	14.12
2115	AMEX	CHIM	Mon, Aug 5, 2019	14.09	14.13	13.87	13.97
2114	AMEX	CHIM	Fri, Aug 2, 2019	14.39	14.60	14.39	14.39
2113	AMEX	CHIM	Thu, Aug 1, 2019	15.08	15.08	14.56	14.56
2112	AMEX	CHIM	Wed, Jul 31, 2019	15.23	15.23	15.05	15.13
2111	AMEX	CHIM	Tue, Jul 30, 2019	15.26	15.26	15.11	15.11
2110	AMEX	CHIM	Mon, Jul 29, 2019	15.25	15.31	15.19	15.31
2109	AMEX	CHIM	Fri, Jul 26, 2019	15.34	15.46	15.34	15.46
2108	AMEX	CHIM	Thu, Jul 25, 2019	15.56	15.56	15.35	15.42
2107	AMEX	CHIM	Wed, Jul 24, 2019	15.45	15.55	15.45	15.55
2106	AMEX	CHIM	Tue, Jul 23, 2019	15.53	15.59	15.53	15.59
2105	AMEX	CHIM	Mon, Jul 22, 2019	15.58	15.58	15.58	15.58
2104	AMEX	CHIM	Fri, Jul 19, 2019	15.66	15.69	15.66	15.69
2103	AMEX	CHIM	Thu, Jul 18, 2019	15.48	15.67	15.46	15.67
2102	AMEX	CHIM	Wed, Jul 17, 2019	15.54	15.54	15.54	15.54
2101	AMEX	CHIM	Tue, Jul 16, 2019	15.45	15.55	15.37	15.50
2100	AMEX	CHIM	Mon, Jul 15, 2019	15.59	15.59	15.55	15.55
2099	AMEX	CHIM	Fri, Jul 12, 2019	15.67	15.67	15.56	15.56
2098	AMEX	CHIM	Thu, Jul 11, 2019	15.60	15.60	15.59	15.59
2097	AMEX	CHIM	Wed, Jul 10, 2019	15.68	15.68	15.68	15.68
2096	AMEX	CHIM	Tue, Jul 9, 2019	15.70	15.70	15.70	15.70
2095	AMEX	CHIM	Mon, Jul 8, 2019	15.70	15.70	15.70	15.70
2094	AMEX	CHIM	Fri, Jul 5, 2019	15.91	15.91	15.84	15.88
2093	AMEX	CHIM	Wed, Jul 3, 2019	16.19	16.19	16.19	16.19
2092	AMEX	CHIM	Tue, Jul 2, 2019	16.07	16.12	16.07	16.12
2091	AMEX	CHIM	Mon, Jul 1, 2019	16.12	16.12	16.12	16.12
2090	AMEX	CHIM	Fri, Jun 28, 2019	16.27	16.27	15.92	15.92
2089	AMEX	CHIM	Thu, Jun 27, 2019	15.84	15.84	15.65	15.75
2088	AMEX	CHIM	Wed, Jun 26, 2019	16.05	16.08	15.88	15.72
2087	AMEX	CHIM	Tue, Jun 25, 2019	15.91	16.01	15.79	15.89
2086	AMEX	CHIM	Mon, Jun 24, 2019	16.01	16.01	16.01	16.01
2085	AMEX	CHIM	Fri, Jun 21, 2019	16.03	16.04	16.02	16.02
2084	AMEX	CHIM	Thu, Jun 20, 2019	16.03	16.03	15.98	16.00
2083	AMEX	CHIM	Wed, Jun 19, 2019	15.62	15.75	15.55	15.75
2082	AMEX	CHIM	Tue, Jun 18, 2019	15.53	15.53	15.53	15.53
2081	AMEX	CHIM	Mon, Jun 17, 2019	15.43	15.43	15.23	15.23
2080	AMEX	CHIM	Fri, Jun 14, 2019	15.18	15.41	15.18	15.18
2079	AMEX	CHIM	Thu, Jun 13, 2019	15.36	15.51	15.33	15.33
2078	AMEX	CHIM	Wed, Jun 12, 2019	15.39	15.39	15.39	15.39
2077	AMEX	CHIM	Tue, Jun 11, 2019	15.49	15.54	15.49	15.54
2076	AMEX	CHIM	Mon, Jun 10, 2019	14.84	15.17	14.84	15.04
2075	AMEX	CHIM	Fri, Jun 7, 2019	14.92	14.97	14.92	14.97
2074	AMEX	CHIM	Thu, Jun 6, 2019	14.84	14.84	14.84	14.84
2073	AMEX	CHIM	Wed, Jun 5, 2019	14.75	14.94	14.71	14.94
2072	AMEX	CHIM	Tue, Jun 4, 2019	14.94	14.99	14.92	14.99
2071	AMEX	CHIM	Mon, Jun 3, 2019	15.26	15.26	15.25	15.25
2070	AMEX	CHIM	Fri, May 31, 2019	15.08	15.17	15.08	15.17
2069	AMEX	CHIM	Thu, May 30, 2019	14.87	14.98	14.87	14.98
2068	AMEX	CHIM	Wed, May 29, 2019	14.86	14.89	14.86	14.89
2067	AMEX	CHIM	Tue, May 28, 2019	14.84	14.88	14.84	14.88
2066	AMEX	CHIM	Fri, May 24, 2019	14.58	14.70	14.56	14.56
2065	AMEX	CHIM	Thu, May 23, 2019	14.62	14.62	14.62	14.62
2064	AMEX	CHIM	Wed, May 22, 2019	15.07	15.07	14.97	14.97
2063	AMEX	CHIM	Tue, May 21, 2019	15.10	15.10	15.10	15.10
2062	AMEX	CHIM	Mon, May 20, 2019	14.76	14.85	14.61	14.76
2061	AMEX	CHIM	Fri, May 17, 2019	15.22	15.22	14.97	14.97
2060	AMEX	CHIM	Thu, May 16, 2019	15.49	15.49	15.49	15.49
2059	AMEX	CHIM	Wed, May 15, 2019	15.29	15.29	15.29	15.29
2058	AMEX	CHIM	Tue, May 14, 2019	15.05	15.17	15.05	15.17
2057	AMEX	CHIM	Mon, May 13, 2019	15.08	15.08	14.88	14.91
2056	AMEX	CHIM	Fri, May 10, 2019	15.13	15.53	15.05	15.53
2055	AMEX	CHIM	Thu, May 9, 2019	15.37	15.37	15.37	15.37
2054	AMEX	CHIM	Wed, May 8, 2019	15.70	15.70	15.68	15.68
2053	AMEX	CHIM	Tue, May 7, 2019	15.66	15.69	15.66	15.69
2052	AMEX	CHIM	Mon, May 6, 2019	16.14	16.14	16.14	16.14
2051	AMEX	CHIM	Fri, May 3, 2019	16.68	16.68	16.68	16.68
2050	AMEX	CHIM	Thu, May 2, 2019	16.32	16.32	16.32	16.32
2049	AMEX	CHIM	Wed, May 1, 2019	16.61	16.61	16.61	16.61
2048	AMEX	CHIM	Tue, Apr 30, 2019	16.72	16.72	16.59	16.59
2047	AMEX	CHIM	Mon, Apr 29, 2019	16.87	16.87	16.87	16.87
2046	AMEX	CHIM	Fri, Apr 26, 2019	16.86	16.89	16.86	16.89
2045	AMEX	CHIM	Thu, Apr 25, 2019	16.75	16.80	16.75	16.80
2044	AMEX	CHIM	Wed, Apr 24, 2019	17.13	17.19	17.13	17.19
2043	AMEX	CHIM	Tue, Apr 23, 2019	17.40	17.40	17.31	17.31
2042	AMEX	CHIM	Mon, Apr 22, 2019	17.81	17.81	17.42	17.64
2041	AMEX	CHIM	Thu, Apr 18, 2019	18.00	18.00	17.97	17.97
2040	AMEX	CHIM	Wed, Apr 17, 2019	17.88	17.88	17.87	17.87
2039	AMEX	CHIM	Tue, Apr 16, 2019	17.66	17.92	17.66	17.92
2038	AMEX	CHIM	Mon, Apr 15, 2019	18.06	18.06	17.65	17.66
2037	AMEX	CHIM	Fri, Apr 12, 2019	17.93	18.00	17.85	17.85
2036	AMEX	CHIM	Thu, Apr 11, 2019	18.19	18.23	17.86	17.86
2035	AMEX	CHIM	Wed, Apr 10, 2019	18.36	18.36	18.20	18.35
2034	AMEX	CHIM	Tue, Apr 9, 2019	18.41	18.41	18.24	18.24
2033	AMEX	CHIM	Mon, Apr 8, 2019	18.34	18.34	18.34	18.34
2032	AMEX	CHIM	Fri, Apr 5, 2019	18.27	18.27	18.27	18.27
2031	AMEX	CHIM	Thu, Apr 4, 2019	18.05	18.16	17.95	18.10
2030	AMEX	CHIM	Wed, Apr 3, 2019	17.95	17.95	17.88	17.88
2029	AMEX	CHIM	Tue, Apr 2, 2019	17.58	17.58	17.58	17.58
2028	AMEX	CHIM	Mon, Apr 1, 2019	17.43	17.43	17.43	17.43
2027	AMEX	CHIM	Fri, Mar 29, 2019	16.83	16.83	16.83	16.83
2026	AMEX	CHIM	Thu, Mar 28, 2019	16.39	16.69	16.39	16.69
2025	AMEX	CHIM	Wed, Mar 27, 2019	16.52	16.52	16.52	16.52
2024	AMEX	CHIM	Tue, Mar 26, 2019	16.60	16.60	16.60	16.60
2023	AMEX	CHIM	Mon, Mar 25, 2019	16.67	16.67	16.67	16.67
2022	AMEX	CHIM	Fri, Mar 22, 2019	16.93	16.93	16.76	16.76
2021	AMEX	CHIM	Thu, Mar 21, 2019	16.99	16.99	16.99	16.99
2020	AMEX	CHIM	Wed, Mar 20, 2019	16.67	16.67	16.67	16.67
2019	AMEX	CHIM	Tue, Mar 19, 2019	16.85	16.85	16.63	16.70
2018	AMEX	CHIM	Mon, Mar 18, 2019	16.90	16.90	16.78	16.78
2017	AMEX	CHIM	Fri, Mar 15, 2019	16.93	16.93	16.80	16.80
2016	AMEX	CHIM	Thu, Mar 14, 2019	16.72	16.72	16.72	16.72
2015	AMEX	CHIM	Wed, Mar 13, 2019	16.73	16.85	16.73	16.84
2014	AMEX	CHIM	Tue, Mar 12, 2019	16.87	16.87	16.87	16.87
2013	AMEX	CHIM	Mon, Mar 11, 2019	16.63	16.89	16.63	16.83
2012	AMEX	CHIM	Fri, Mar 8, 2019	16.57	16.75	16.57	16.60
2011	AMEX	CHIM	Thu, Mar 7, 2019	17.65	17.65	17.27	17.27
2010	AMEX	CHIM	Wed, Mar 6, 2019	17.76	17.76	17.24	17.49
2009	AMEX	CHIM	Tue, Mar 5, 2019	17.26	17.43	17.26	17.43
2008	AMEX	CHIM	Mon, Mar 4, 2019	17.87	17.87	17.43	17.43
2007	AMEX	CHIM	Fri, Mar 1, 2019	17.39	17.39	17.28	17.28
2006	AMEX	CHIM	Thu, Feb 28, 2019	16.90	17.10	16.90	17.02
2005	AMEX	CHIM	Wed, Feb 27, 2019	17.45	17.45	17.13	17.13
2004	AMEX	CHIM	Tue, Feb 26, 2019	17.50	17.64	17.45	17.56
2003	AMEX	CHIM	Mon, Feb 25, 2019	17.40	17.50	17.39	17.50
2002	AMEX	CHIM	Fri, Feb 22, 2019	17.25	17.25	17.01	17.01
2001	AMEX	CHIM	Thu, Feb 21, 2019	17.10	17.10	16.94	16.94
2000	AMEX	CHIM	Wed, Feb 20, 2019	16.85	17.07	16.85	17.03
1999	AMEX	CHIM	Tue, Feb 19, 2019	16.60	16.60	16.60	16.60
1998	AMEX	CHIM	Fri, Feb 15, 2019	16.35	16.35	16.24	16.24
1997	AMEX	CHIM	Thu, Feb 14, 2019	16.24	16.27	16.24	16.27
1996	AMEX	CHIM	Wed, Feb 13, 2019	16.00	16.29	16.00	16.29
1995	AMEX	CHIM	Tue, Feb 12, 2019	15.99	15.99	15.99	15.99
1994	AMEX	CHIM	Mon, Feb 11, 2019	16.01	16.01	16.01	16.01
1993	AMEX	CHIM	Fri, Feb 8, 2019	15.95	15.95	15.95	15.95
1992	AMEX	CHIM	Thu, Feb 7, 2019	16.12	16.12	15.69	15.81
1991	AMEX	CHIM	Wed, Feb 6, 2019	15.98	15.98	15.98	15.98
1990	AMEX	CHIM	Tue, Feb 5, 2019	16.10	16.10	16.10	16.10
1989	AMEX	CHIM	Mon, Feb 4, 2019	15.97	15.97	15.97	15.97
1988	AMEX	CHIM	Fri, Feb 1, 2019	16.14	16.14	15.92	15.92
1987	AMEX	CHIM	Thu, Jan 31, 2019	15.86	15.86	15.86	15.86
1986	AMEX	CHIM	Wed, Jan 30, 2019	15.54	15.54	15.54	15.54
1985	AMEX	CHIM	Tue, Jan 29, 2019	15.42	15.42	15.42	15.42
1984	AMEX	CHIM	Mon, Jan 28, 2019	15.19	15.22	15.19	15.22
1983	AMEX	CHIM	Fri, Jan 25, 2019	15.48	15.48	15.23	15.33
1982	AMEX	CHIM	Thu, Jan 24, 2019	15.04	15.13	15.04	15.13
1981	AMEX	CHIM	Wed, Jan 23, 2019	15.01	15.01	15.01	15.01
1980	AMEX	CHIM	Tue, Jan 22, 2019	14.82	14.85	14.82	14.82
1979	AMEX	CHIM	Fri, Jan 18, 2019	15.30	15.46	15.30	15.32
1978	AMEX	CHIM	Thu, Jan 17, 2019	15.18	15.18	15.10	15.10
1977	AMEX	CHIM	Wed, Jan 16, 2019	15.05	15.05	15.05	15.05
1976	AMEX	CHIM	Tue, Jan 15, 2019	14.94	14.94	14.94	14.94
1975	AMEX	CHIM	Mon, Jan 14, 2019	14.86	14.86	14.86	14.86
1974	AMEX	CHIM	Fri, Jan 11, 2019	14.79	14.79	14.79	14.93
1973	AMEX	CHIM	Thu, Jan 10, 2019	14.93	14.93	14.93	14.93
1972	AMEX	CHIM	Wed, Jan 9, 2019	14.66	14.83	14.66	14.83
1971	AMEX	CHIM	Tue, Jan 8, 2019	14.58	14.58	14.58	14.58
1970	AMEX	CHIM	Mon, Jan 7, 2019	14.34	14.52	14.33	14.52
1969	AMEX	CHIM	Fri, Jan 4, 2019	14.41	14.47	14.21	14.34
1968	AMEX	CHIM	Thu, Jan 3, 2019	14.40	14.40	14.25	14.25
1967	AMEX	CHIM	Wed, Jan 2, 2019	14.55	14.64	14.55	14.64
1966	AMEX	CHIM	Mon, Dec 31, 2018	14.64	14.64	14.62	14.62
1965	AMEX	CHIM	Fri, Dec 28, 2018	14.69	14.69	14.69	14.69
1964	AMEX	CHIM	Thu, Dec 27, 2018	15.34	15.34	15.34	14.59
1963	AMEX	CHIM	Wed, Dec 26, 2018	15.29	15.29	15.14	15.27
1962	AMEX	CHIM	Mon, Dec 24, 2018	15.28	15.28	15.28	15.28
1961	AMEX	CHIM	Fri, Dec 21, 2018	15.22	15.22	15.22	15.54
1960	AMEX	CHIM	Thu, Dec 20, 2018	15.43	15.59	15.42	15.54
1959	AMEX	CHIM	Wed, Dec 19, 2018	15.90	15.96	15.63	15.63
1958	AMEX	CHIM	Tue, Dec 18, 2018	16.24	16.24	15.96	15.96
1957	AMEX	CHIM	Mon, Dec 17, 2018	15.95	15.95	15.85	15.85
1956	AMEX	CHIM	Fri, Dec 14, 2018	16.08	16.27	16.06	16.27
1955	AMEX	CHIM	Thu, Dec 13, 2018	16.25	16.26	16.25	16.26
1954	AMEX	CHIM	Wed, Dec 12, 2018	16.08	16.08	16.08	16.08
1953	AMEX	CHIM	Tue, Dec 11, 2018	16.27	16.27	16.00	16.00
1952	AMEX	CHIM	Mon, Dec 10, 2018	15.78	15.98	15.76	15.98
1951	AMEX	CHIM	Fri, Dec 7, 2018	15.88	15.88	15.88	15.88
1950	AMEX	CHIM	Thu, Dec 6, 2018	16.22	16.22	16.22	16.22
1949	AMEX	CHIM	Tue, Dec 4, 2018	16.77	16.77	16.35	16.53
1948	AMEX	CHIM	Mon, Dec 3, 2018	17.17	17.17	16.76	16.78
1947	AMEX	CHIM	Fri, Nov 30, 2018	16.26	16.41	16.24	16.41
1946	AMEX	CHIM	Thu, Nov 29, 2018	0.00	0.00	0.00	16.20
1945	AMEX	CHIM	Wed, Nov 28, 2018	16.02	16.20	16.02	16.20
1944	AMEX	CHIM	Tue, Nov 27, 2018	0.00	0.00	0.00	16.14
1943	AMEX	CHIM	Mon, Nov 26, 2018	16.25	16.25	16.14	16.14
1942	AMEX	CHIM	Fri, Nov 23, 2018	15.31	16.11	15.31	16.11
1941	AMEX	CHIM	Wed, Nov 21, 2018	16.45	16.45	16.45	16.45
1940	AMEX	CHIM	Tue, Nov 20, 2018	0.00	0.00	0.00	16.45
1939	AMEX	CHIM	Mon, Nov 19, 2018	16.45	16.45	16.45	16.45
1938	AMEX	CHIM	Fri, Nov 16, 2018	0.00	0.00	0.00	16.36
1937	AMEX	CHIM	Thu, Nov 15, 2018	0.00	0.00	0.00	16.36
1936	AMEX	CHIM	Wed, Nov 14, 2018	0.00	0.00	0.00	16.36
1935	AMEX	CHIM	Tue, Nov 13, 2018	16.36	16.36	16.36	16.36
1934	AMEX	CHIM	Mon, Nov 12, 2018	16.32	16.32	16.07	16.07
1933	AMEX	CHIM	Fri, Nov 9, 2018	16.36	16.36	16.36	16.36
1932	AMEX	CHIM	Thu, Nov 8, 2018	0.00	0.00	0.00	17.24
1931	AMEX	CHIM	Wed, Nov 7, 2018	17.00	17.26	17.00	17.24
1930	AMEX	CHIM	Tue, Nov 6, 2018	16.85	16.85	16.85	16.85
1929	AMEX	CHIM	Mon, Nov 5, 2018	0.00	0.00	0.00	16.66
1928	AMEX	CHIM	Fri, Nov 2, 2018	16.66	16.66	16.66	16.66
1927	AMEX	CHIM	Thu, Nov 1, 2018	16.33	16.33	16.33	16.33
1926	AMEX	CHIM	Wed, Oct 31, 2018	0.00	0.00	0.00	15.40
1925	AMEX	CHIM	Tue, Oct 30, 2018	15.40	15.40	15.40	15.40
1924	AMEX	CHIM	Mon, Oct 29, 2018	15.61	15.61	15.45	15.49
1923	AMEX	CHIM	Fri, Oct 26, 2018	0.00	0.00	0.00	16.69
1922	AMEX	CHIM	Thu, Oct 25, 2018	0.00	0.00	0.00	16.69
1921	AMEX	CHIM	Wed, Oct 24, 2018	0.00	0.00	0.00	16.69
1920	AMEX	CHIM	Tue, Oct 23, 2018	0.00	0.00	0.00	16.69
1919	AMEX	CHIM	Mon, Oct 22, 2018	16.69	16.69	16.69	16.69
1918	AMEX	CHIM	Fri, Oct 19, 2018	0.00	0.00	0.00	16.50
1917	AMEX	CHIM	Thu, Oct 18, 2018	0.00	0.00	0.00	16.50
1916	AMEX	CHIM	Wed, Oct 17, 2018	16.48	16.50	16.48	16.50
1915	AMEX	CHIM	Tue, Oct 16, 2018	16.58	16.58	16.58	16.58
1914	AMEX	CHIM	Mon, Oct 15, 2018	16.53	16.53	16.49	16.49
1913	AMEX	CHIM	Fri, Oct 12, 2018	16.40	16.52	16.38	16.52
1912	AMEX	CHIM	Thu, Oct 11, 2018	16.14	16.14	15.96	16.03
1911	AMEX	CHIM	Wed, Oct 10, 2018	16.33	16.33	16.33	16.33
1910	AMEX	CHIM	Tue, Oct 9, 2018	16.79	16.79	16.75	16.79
1909	AMEX	CHIM	Mon, Oct 8, 2018	16.79	16.79	16.79	16.79
1908	AMEX	CHIM	Fri, Oct 5, 2018	17.30	17.30	17.27	17.28
1907	AMEX	CHIM	Thu, Oct 4, 2018	17.56	17.57	17.39	17.49
1906	AMEX	CHIM	Wed, Oct 3, 2018	17.84	17.85	17.84	17.85
1905	AMEX	CHIM	Tue, Oct 2, 2018	0.00	0.00	0.00	17.81
1904	AMEX	CHIM	Mon, Oct 1, 2018	17.70	17.85	17.70	17.81
1903	AMEX	CHIM	Fri, Sep 28, 2018	17.84	17.84	17.84	17.84
1902	AMEX	CHIM	Thu, Sep 27, 2018	17.87	17.87	17.87	17.87
1901	AMEX	CHIM	Wed, Sep 26, 2018	17.72	17.72	17.72	17.72
1900	AMEX	CHIM	Tue, Sep 25, 2018	0.00	0.00	0.00	17.67
1899	AMEX	CHIM	Mon, Sep 24, 2018	17.67	17.67	17.67	17.67
1898	AMEX	CHIM	Fri, Sep 21, 2018	17.93	18.17	17.93	18.17
1897	AMEX	CHIM	Thu, Sep 20, 2018	0.00	0.00	0.00	17.47
1896	AMEX	CHIM	Wed, Sep 19, 2018	17.54	17.54	17.47	17.47
1895	AMEX	CHIM	Tue, Sep 18, 2018	17.00	17.00	17.00	17.00
1894	AMEX	CHIM	Mon, Sep 17, 2018	16.63	16.77	16.63	16.73
1893	AMEX	CHIM	Fri, Sep 14, 2018	16.74	16.74	16.74	16.74
1892	AMEX	CHIM	Thu, Sep 13, 2018	17.03	17.12	17.03	17.03
1891	AMEX	CHIM	Wed, Sep 12, 2018	16.37	16.71	16.37	16.71
1890	AMEX	CHIM	Tue, Sep 11, 2018	16.60	16.60	16.38	16.41
1889	AMEX	CHIM	Mon, Sep 10, 2018	17.00	17.00	16.78	16.78
1888	AMEX	CHIM	Fri, Sep 7, 2018	17.19	17.25	17.19	17.25
1887	AMEX	CHIM	Thu, Sep 6, 2018	0.00	0.00	0.00	17.40
1886	AMEX	CHIM	Wed, Sep 5, 2018	17.40	17.40	17.40	17.40
1885	AMEX	CHIM	Tue, Sep 4, 2018	0.00	0.00	0.00	18.02
1884	AMEX	CHIM	Fri, Aug 31, 2018	0.00	0.00	0.00	18.02
1883	AMEX	CHIM	Thu, Aug 30, 2018	18.02	18.02	18.02	18.02
1882	AMEX	CHIM	Wed, Aug 29, 2018	18.25	18.25	18.25	18.25
1881	AMEX	CHIM	Tue, Aug 28, 2018	0.00	0.00	0.00	17.68
1880	AMEX	CHIM	Mon, Aug 27, 2018	0.00	0.00	0.00	17.68
1879	AMEX	CHIM	Fri, Aug 24, 2018	0.00	0.00	0.00	17.68
1878	AMEX	CHIM	Thu, Aug 23, 2018	17.50	17.68	17.50	17.68
1877	AMEX	CHIM	Wed, Aug 22, 2018	17.99	18.11	17.99	18.01
1876	AMEX	CHIM	Tue, Aug 21, 2018	0.00	0.00	0.00	17.28
1875	AMEX	CHIM	Mon, Aug 20, 2018	0.00	0.00	0.00	17.28
1874	AMEX	CHIM	Fri, Aug 17, 2018	17.28	17.28	17.28	17.28
1873	AMEX	CHIM	Thu, Aug 16, 2018	17.28	17.58	17.28	17.33
1872	AMEX	CHIM	Wed, Aug 15, 2018	17.50	17.50	17.11	17.28
1871	AMEX	CHIM	Tue, Aug 14, 2018	18.10	18.10	18.06	18.06
1870	AMEX	CHIM	Mon, Aug 13, 2018	0.00	0.00	0.00	18.18
1869	AMEX	CHIM	Fri, Aug 10, 2018	18.35	18.35	18.07	18.18
1868	AMEX	CHIM	Thu, Aug 9, 2018	0.00	0.00	0.00	17.66
1867	AMEX	CHIM	Wed, Aug 8, 2018	0.00	0.00	0.00	17.66
1866	AMEX	CHIM	Tue, Aug 7, 2018	0.00	0.00	0.00	17.66
1865	AMEX	CHIM	Mon, Aug 6, 2018	17.94	17.94	17.66	17.66
1864	AMEX	CHIM	Fri, Aug 3, 2018	18.46	18.50	18.46	18.50
1863	AMEX	CHIM	Thu, Aug 2, 2018	18.81	18.87	18.67	18.67
1862	AMEX	CHIM	Wed, Aug 1, 2018	18.97	18.97	18.97	18.97
1861	AMEX	CHIM	Tue, Jul 31, 2018	19.25	19.34	19.02	19.34
1860	AMEX	CHIM	Mon, Jul 30, 2018	19.20	19.20	19.20	19.20
1859	AMEX	CHIM	Fri, Jul 27, 2018	0.00	0.00	0.00	19.04
1858	AMEX	CHIM	Thu, Jul 26, 2018	19.04	19.04	19.04	19.04
1857	AMEX	CHIM	Wed, Jul 25, 2018	0.00	0.00	0.00	19.28
1856	AMEX	CHIM	Tue, Jul 24, 2018	18.97	19.42	18.97	19.28
1855	AMEX	CHIM	Mon, Jul 23, 2018	0.00	0.00	0.00	18.28
1854	AMEX	CHIM	Fri, Jul 20, 2018	18.28	18.28	18.28	18.28
1853	AMEX	CHIM	Thu, Jul 19, 2018	17.85	18.10	17.85	18.06
1852	AMEX	CHIM	Wed, Jul 18, 2018	18.30	18.30	18.14	18.14
1851	AMEX	CHIM	Tue, Jul 17, 2018	18.33	18.38	18.33	18.38
1850	AMEX	CHIM	Mon, Jul 16, 2018	18.55	18.68	18.38	18.38
1849	AMEX	CHIM	Fri, Jul 13, 2018	18.21	18.36	18.21	18.21
1848	AMEX	CHIM	Thu, Jul 12, 2018	18.33	18.33	18.27	18.27
1847	AMEX	CHIM	Wed, Jul 11, 2018	18.20	18.20	17.91	17.91
1846	AMEX	CHIM	Tue, Jul 10, 2018	18.69	18.69	18.17	18.17
1845	AMEX	CHIM	Mon, Jul 9, 2018	18.35	18.61	18.35	18.61
1844	AMEX	CHIM	Fri, Jul 6, 2018	17.46	17.46	17.46	17.46
1843	AMEX	CHIM	Thu, Jul 5, 2018	17.85	18.00	17.59	17.59
1842	AMEX	CHIM	Tue, Jul 3, 2018	0.00	0.00	0.00	18.74
1841	AMEX	CHIM	Mon, Jul 2, 2018	0.00	0.00	0.00	18.74
1840	AMEX	CHIM	Fri, Jun 29, 2018	18.61	18.84	18.50	18.74
1839	AMEX	CHIM	Thu, Jun 28, 2018	18.20	18.40	18.20	18.24
1838	AMEX	CHIM	Wed, Jun 27, 2018	18.86	18.86	18.86	18.86
1837	AMEX	CHIM	Tue, Jun 26, 2018	19.03	19.23	19.03	19.17
1836	AMEX	CHIM	Mon, Jun 25, 2018	19.13	19.13	18.85	19.07
1835	AMEX	CHIM	Fri, Jun 22, 2018	20.10	20.10	20.10	20.10
1834	AMEX	CHIM	Thu, Jun 21, 2018	19.43	19.48	19.43	19.48
1833	AMEX	CHIM	Wed, Jun 20, 2018	20.17	20.17	20.05	20.05
1832	AMEX	CHIM	Tue, Jun 19, 2018	20.01	20.12	20.01	20.12
1831	AMEX	CHIM	Mon, Jun 18, 2018	20.87	20.88	20.75	20.75
1830	AMEX	CHIM	Fri, Jun 15, 2018	21.07	21.07	20.54	20.69
1829	AMEX	CHIM	Thu, Jun 14, 2018	0.00	0.00	0.00	21.23
1828	AMEX	CHIM	Wed, Jun 13, 2018	21.11	21.28	21.10	21.23
1827	AMEX	CHIM	Tue, Jun 12, 2018	21.40	21.40	21.20	21.20
1826	AMEX	CHIM	Mon, Jun 11, 2018	0.00	0.00	0.00	21.56
1825	AMEX	CHIM	Fri, Jun 8, 2018	0.00	0.00	0.00	21.56
1824	AMEX	CHIM	Thu, Jun 7, 2018	21.54	21.56	21.54	21.56
1823	AMEX	CHIM	Wed, Jun 6, 2018	21.64	21.64	21.64	21.64
1822	AMEX	CHIM	Tue, Jun 5, 2018	21.22	21.27	21.22	21.27
1821	AMEX	CHIM	Mon, Jun 4, 2018	21.07	21.27	21.07	21.27
1820	AMEX	CHIM	Fri, Jun 1, 2018	0.00	0.00	0.00	21.03
1819	AMEX	CHIM	Thu, May 31, 2018	21.02	21.03	21.02	21.03
1818	AMEX	CHIM	Wed, May 30, 2018	21.05	21.05	21.05	21.05
1817	AMEX	CHIM	Tue, May 29, 2018	20.97	21.00	20.97	21.00
1816	AMEX	CHIM	Fri, May 25, 2018	21.50	21.56	21.22	21.38
1815	AMEX	CHIM	Thu, May 24, 2018	21.60	21.60	21.50	21.50
1814	AMEX	CHIM	Wed, May 23, 2018	0.00	0.00	0.00	21.68
1813	AMEX	CHIM	Tue, May 22, 2018	21.87	21.87	21.68	21.68
1812	AMEX	CHIM	Mon, May 21, 2018	21.76	21.84	21.76	21.84
1811	AMEX	CHIM	Fri, May 18, 2018	0.00	0.00	0.00	21.67
1810	AMEX	CHIM	Thu, May 17, 2018	0.00	0.00	0.00	21.67
1809	AMEX	CHIM	Wed, May 16, 2018	21.67	21.67	21.67	21.67
1808	AMEX	CHIM	Tue, May 15, 2018	0.00	0.00	0.00	21.42
1807	AMEX	CHIM	Mon, May 14, 2018	0.00	0.00	0.00	21.42
1806	AMEX	CHIM	Fri, May 11, 2018	21.42	21.42	21.42	21.42
1805	AMEX	CHIM	Thu, May 10, 2018	21.31	21.49	21.30	21.49
1804	AMEX	CHIM	Wed, May 9, 2018	0.00	0.00	0.00	20.87
1803	AMEX	CHIM	Tue, May 8, 2018	0.00	0.00	0.00	20.87
1802	AMEX	CHIM	Mon, May 7, 2018	20.68	20.87	20.68	20.87
1801	AMEX	CHIM	Fri, May 4, 2018	20.48	20.79	20.48	20.79
1800	AMEX	CHIM	Thu, May 3, 2018	20.33	20.92	20.30	20.92
1799	AMEX	CHIM	Wed, May 2, 2018	20.59	20.84	20.59	20.83
1798	AMEX	CHIM	Mon, Apr 30, 2018	20.80	20.80	20.80	20.80
1797	AMEX	CHIM	Fri, Apr 27, 2018	20.62	20.67	20.62	20.67
1796	AMEX	CHIM	Thu, Apr 26, 2018	20.73	20.73	20.73	20.73
1795	AMEX	CHIM	Wed, Apr 25, 2018	0.00	0.00	0.00	20.76
1794	AMEX	CHIM	Tue, Apr 24, 2018	0.00	0.00	0.00	20.76
1793	AMEX	CHIM	Mon, Apr 23, 2018	20.76	20.76	20.76	20.76
1792	AMEX	CHIM	Fri, Apr 20, 2018	20.44	20.44	20.44	20.44
1791	AMEX	CHIM	Thu, Apr 19, 2018	20.83	20.83	20.75	20.75
1790	AMEX	CHIM	Wed, Apr 18, 2018	0.00	0.00	0.00	20.52
1789	AMEX	CHIM	Tue, Apr 17, 2018	20.51	20.83	20.51	20.52
1788	AMEX	CHIM	Mon, Apr 16, 2018	0.00	0.00	0.00	21.04
1787	AMEX	CHIM	Thu, Apr 12, 2018	21.04	21.04	21.04	21.04
1786	AMEX	CHIM	Wed, Apr 11, 2018	0.00	0.00	0.00	21.25
1785	AMEX	CHIM	Tue, Apr 10, 2018	21.33	21.59	21.23	21.25
1784	AMEX	CHIM	Mon, Apr 9, 2018	20.66	20.66	20.66	20.66
1783	AMEX	CHIM	Fri, Apr 6, 2018	21.06	21.06	20.52	20.52
1782	AMEX	CHIM	Thu, Apr 5, 2018	21.06	21.06	21.06	21.06
1781	AMEX	CHIM	Wed, Apr 4, 2018	20.82	20.82	20.82	20.82
1780	AMEX	CHIM	Tue, Apr 3, 2018	20.52	20.52	20.52	20.52
1779	AMEX	CHIM	Mon, Apr 2, 2018	20.70	20.70	20.30	20.43
1778	AMEX	CHIM	Thu, Mar 29, 2018	21.00	21.00	21.00	21.00
1777	AMEX	CHIM	Wed, Mar 28, 2018	21.00	21.00	20.68	20.68
1776	AMEX	CHIM	Tue, Mar 27, 2018	21.28	21.28	21.03	21.03
1775	AMEX	CHIM	Mon, Mar 26, 2018	20.85	21.32	20.70	21.02
1774	AMEX	CHIM	Fri, Mar 23, 2018	20.73	20.78	20.53	20.53
1773	AMEX	CHIM	Thu, Mar 22, 2018	21.37	21.53	21.37	21.53
1772	AMEX	CHIM	Wed, Mar 21, 2018	21.84	21.90	21.84	21.90
1771	AMEX	CHIM	Tue, Mar 20, 2018	0.00	0.00	0.00	22.45
1770	AMEX	CHIM	Mon, Mar 19, 2018	22.15	22.45	22.15	22.45
1769	AMEX	CHIM	Fri, Mar 16, 2018	22.75	22.75	22.54	22.54
1768	AMEX	CHIM	Thu, Mar 15, 2018	23.12	23.12	22.93	22.93
1767	AMEX	CHIM	Wed, Mar 14, 2018	22.85	23.03	22.63	22.82
1766	AMEX	CHIM	Tue, Mar 13, 2018	0.00	0.00	0.00	22.47
1765	AMEX	CHIM	Mon, Mar 12, 2018	22.60	22.60	22.47	22.47
1764	AMEX	CHIM	Fri, Mar 9, 2018	22.00	22.54	22.00	22.54
1763	AMEX	CHIM	Thu, Mar 8, 2018	22.00	22.19	21.90	22.19
1762	AMEX	CHIM	Wed, Mar 7, 2018	21.90	21.90	21.90	21.90
1761	AMEX	CHIM	Tue, Mar 6, 2018	22.46	22.50	22.33	22.33
1760	AMEX	CHIM	Mon, Mar 5, 2018	21.91	22.31	21.91	22.31
1759	AMEX	CHIM	Fri, Mar 2, 2018	21.83	22.21	21.79	22.20
1758	AMEX	CHIM	Thu, Mar 1, 2018	22.40	22.40	21.94	21.94
1757	AMEX	CHIM	Wed, Feb 28, 2018	22.48	22.48	22.37	22.44
1756	AMEX	CHIM	Tue, Feb 27, 2018	22.80	22.80	22.27	22.37
1755	AMEX	CHIM	Mon, Feb 26, 2018	23.17	23.61	23.17	23.50
1754	AMEX	CHIM	Fri, Feb 23, 2018	23.48	23.48	22.93	23.00
1753	AMEX	CHIM	Thu, Feb 22, 2018	22.92	22.92	22.92	22.92
1752	AMEX	CHIM	Wed, Feb 21, 2018	22.66	23.03	22.66	22.80
1751	AMEX	CHIM	Tue, Feb 20, 2018	22.50	22.55	22.26	22.26
1750	AMEX	CHIM	Fri, Feb 16, 2018	22.84	23.12	22.51	22.97
1749	AMEX	CHIM	Thu, Feb 15, 2018	22.45	22.74	22.30	22.74
1748	AMEX	CHIM	Wed, Feb 14, 2018	21.73	21.97	21.73	21.97
1747	AMEX	CHIM	Tue, Feb 13, 2018	0.00	0.00	0.00	21.40
1746	AMEX	CHIM	Mon, Feb 12, 2018	20.78	21.40	20.69	21.40
1745	AMEX	CHIM	Fri, Feb 9, 2018	20.26	20.26	20.06	20.07
1744	AMEX	CHIM	Thu, Feb 8, 2018	21.42	21.44	20.67	20.75
1743	AMEX	CHIM	Wed, Feb 7, 2018	22.00	22.08	21.53	21.53
1742	AMEX	CHIM	Tue, Feb 6, 2018	22.65	23.09	21.63	22.70
1741	AMEX	CHIM	Mon, Feb 5, 2018	24.12	24.12	23.25	23.25
1740	AMEX	CHIM	Fri, Feb 2, 2018	23.51	23.84	23.51	23.64
1739	AMEX	CHIM	Thu, Feb 1, 2018	23.50	23.50	23.25	23.25
1738	AMEX	CHIM	Wed, Jan 31, 2018	23.77	23.79	23.58	23.58
1737	AMEX	CHIM	Tue, Jan 30, 2018	23.27	23.45	23.11	23.29
1736	AMEX	CHIM	Mon, Jan 29, 2018	23.82	24.01	23.80	23.80
1735	AMEX	CHIM	Fri, Jan 26, 2018	24.07	24.11	24.01	24.08
1734	AMEX	CHIM	Thu, Jan 25, 2018	23.96	23.98	23.65	23.91
1733	AMEX	CHIM	Wed, Jan 24, 2018	23.31	23.58	23.31	23.54
1732	AMEX	CHIM	Tue, Jan 23, 2018	23.44	23.46	23.37	23.39
1731	AMEX	CHIM	Mon, Jan 22, 2018	23.25	23.60	23.25	23.59
1730	AMEX	CHIM	Fri, Jan 19, 2018	22.84	23.34	22.84	23.34
1729	AMEX	CHIM	Wed, Jan 17, 2018	22.21	22.36	22.12	22.36
1728	AMEX	CHIM	Tue, Jan 16, 2018	22.50	22.60	22.37	22.37
1727	AMEX	CHIM	Fri, Jan 12, 2018	22.66	22.93	22.51	22.51
1726	AMEX	CHIM	Thu, Jan 11, 2018	22.26	22.40	22.11	22.37
1725	AMEX	CHIM	Wed, Jan 10, 2018	22.00	22.30	22.00	22.11
1724	AMEX	CHIM	Tue, Jan 9, 2018	22.29	22.32	22.22	22.25
1723	AMEX	CHIM	Mon, Jan 8, 2018	22.15	22.59	22.14	22.46
1722	AMEX	CHIM	Fri, Jan 5, 2018	21.96	22.00	21.78	21.97
1721	AMEX	CHIM	Thu, Jan 4, 2018	22.02	22.02	21.90	22.01
1720	AMEX	CHIM	Wed, Jan 3, 2018	21.98	22.10	21.67	21.78
1719	AMEX	CHIM	Tue, Jan 2, 2018	21.44	21.85	21.44	21.60
1718	AMEX	CHIM	Fri, Dec 29, 2017	20.95	20.95	20.86	20.86
1717	AMEX	CHIM	Wed, Dec 27, 2017	21.00	21.00	21.00	20.76
1716	AMEX	CHIM	Fri, Dec 22, 2017	20.92	20.92	20.60	20.70
1715	AMEX	CHIM	Thu, Dec 21, 2017	20.46	20.86	20.46	20.70
1714	AMEX	CHIM	Wed, Dec 20, 2017	20.02	20.08	20.02	20.08
1713	AMEX	CHIM	Tue, Dec 19, 2017	19.95	19.95	19.95	19.95
1712	AMEX	CHIM	Mon, Dec 18, 2017	19.89	20.14	19.89	20.10
1711	AMEX	CHIM	Fri, Dec 15, 2017	20.05	20.05	19.77	19.88
1710	AMEX	CHIM	Thu, Dec 14, 2017	20.16	20.20	19.92	19.97
1709	AMEX	CHIM	Wed, Dec 13, 2017	19.88	20.16	19.87	19.94
1708	AMEX	CHIM	Tue, Dec 12, 2017	19.70	19.81	19.70	19.81
1707	AMEX	CHIM	Mon, Dec 11, 2017	20.37	20.37	19.92	19.99
1706	AMEX	CHIM	Fri, Dec 8, 2017	19.62	19.77	19.62	19.77
1705	AMEX	CHIM	Thu, Dec 7, 2017	19.08	19.55	18.94	19.39
1704	AMEX	CHIM	Wed, Dec 6, 2017	19.78	19.88	19.25	19.52
1703	AMEX	CHIM	Tue, Dec 5, 2017	20.31	20.47	20.31	20.33
1702	AMEX	CHIM	Mon, Dec 4, 2017	20.48	20.72	20.48	20.72
1701	AMEX	CHIM	Fri, Dec 1, 2017	20.44	20.74	20.44	20.74
1700	AMEX	CHIM	Thu, Nov 30, 2017	21.05	21.05	20.75	20.81
1699	AMEX	CHIM	Wed, Nov 29, 2017	20.87	20.95	20.70	20.85
1698	AMEX	CHIM	Tue, Nov 28, 2017	20.51	20.70	20.51	20.70
1697	AMEX	CHIM	Mon, Nov 27, 2017	20.91	20.94	20.45	20.50
1696	AMEX	CHIM	Fri, Nov 24, 2017	20.65	20.86	20.30	20.86
1695	AMEX	CHIM	Wed, Nov 22, 2017	20.48	20.79	20.40	20.73
1694	AMEX	CHIM	Tue, Nov 21, 2017	20.31	20.42	20.31	20.37
1693	AMEX	CHIM	Mon, Nov 20, 2017	20.60	20.60	20.22	20.40
1692	AMEX	CHIM	Fri, Nov 17, 2017	20.61	20.64	20.23	20.52
1691	AMEX	CHIM	Thu, Nov 16, 2017	20.72	21.14	20.71	20.93
1690	AMEX	CHIM	Wed, Nov 15, 2017	21.17	21.17	20.65	21.09
1689	AMEX	CHIM	Tue, Nov 14, 2017	21.60	21.60	21.25	21.40
1688	AMEX	CHIM	Mon, Nov 13, 2017	21.59	21.59	21.21	21.56
1687	AMEX	CHIM	Fri, Nov 10, 2017	21.33	21.76	21.33	21.76
1686	AMEX	CHIM	Thu, Nov 9, 2017	21.60	21.60	21.49	21.49
1685	AMEX	CHIM	Wed, Nov 8, 2017	21.87	21.87	21.40	21.54
1684	AMEX	CHIM	Tue, Nov 7, 2017	21.89	21.89	21.46	21.63
1683	AMEX	CHIM	Mon, Nov 6, 2017	21.91	21.91	21.54	21.83
1682	AMEX	CHIM	Fri, Nov 3, 2017	21.64	21.81	21.56	21.78
1681	AMEX	CHIM	Thu, Nov 2, 2017	21.97	21.97	21.84	21.94
1680	AMEX	CHIM	Wed, Nov 1, 2017	21.77	21.78	21.55	21.78
1679	AMEX	CHIM	Tue, Oct 31, 2017	21.25	21.71	21.25	21.65
1678	AMEX	CHIM	Mon, Oct 30, 2017	21.38	21.38	21.21	21.26
1677	AMEX	CHIM	Fri, Oct 27, 2017	21.68	21.68	21.30	21.46
1676	AMEX	CHIM	Thu, Oct 26, 2017	21.87	21.87	21.77	21.84
1675	AMEX	CHIM	Wed, Oct 25, 2017	21.81	21.84	21.60	21.78
1674	AMEX	CHIM	Tue, Oct 24, 2017	21.58	21.75	21.58	21.59
1673	AMEX	CHIM	Mon, Oct 23, 2017	21.77	21.77	21.68	21.68
1672	AMEX	CHIM	Fri, Oct 20, 2017	21.69	21.95	21.69	21.95
1671	AMEX	CHIM	Thu, Oct 19, 2017	21.30	21.57	21.12	21.21
1670	AMEX	CHIM	Wed, Oct 18, 2017	21.76	21.99	21.64	21.80
1669	AMEX	CHIM	Tue, Oct 17, 2017	21.92	22.00	21.76	21.76
1668	AMEX	CHIM	Mon, Oct 16, 2017	22.37	22.70	22.00	22.00
1667	AMEX	CHIM	Fri, Oct 13, 2017	21.59	22.00	21.59	21.75
1666	AMEX	CHIM	Thu, Oct 12, 2017	21.44	21.44	21.27	21.40
1665	AMEX	CHIM	Wed, Oct 11, 2017	21.34	21.34	20.91	21.20
1664	AMEX	CHIM	Tue, Oct 10, 2017	21.72	21.75	21.42	21.75
1663	AMEX	CHIM	Mon, Oct 9, 2017	21.60	21.89	21.53	21.62
1662	AMEX	CHIM	Fri, Oct 6, 2017	21.64	21.79	21.61	21.78
1661	AMEX	CHIM	Thu, Oct 5, 2017	21.96	21.96	21.74	21.94
1660	AMEX	CHIM	Wed, Oct 4, 2017	21.59	21.91	21.54	21.65
1659	AMEX	CHIM	Tue, Oct 3, 2017	21.64	21.72	21.51	21.72
1658	AMEX	CHIM	Mon, Oct 2, 2017	21.41	21.41	21.12	21.29
1657	AMEX	CHIM	Fri, Sep 29, 2017	20.89	21.28	20.89	21.23
1656	AMEX	CHIM	Thu, Sep 28, 2017	20.27	20.65	20.27	20.64
1655	AMEX	CHIM	Wed, Sep 27, 2017	20.85	20.96	20.77	20.77
1654	AMEX	CHIM	Tue, Sep 26, 2017	20.67	20.67	20.48	20.63
1653	AMEX	CHIM	Mon, Sep 25, 2017	20.75	20.94	20.27	20.56
1652	AMEX	CHIM	Fri, Sep 22, 2017	21.40	21.68	20.95	21.68
1651	AMEX	CHIM	Thu, Sep 21, 2017	22.00	22.00	21.44	21.66
1650	AMEX	CHIM	Wed, Sep 20, 2017	21.73	22.00	21.70	21.96
1649	AMEX	CHIM	Tue, Sep 19, 2017	21.45	21.61	21.40	21.45
1648	AMEX	CHIM	Mon, Sep 18, 2017	21.89	21.89	21.56	21.56
1647	AMEX	CHIM	Fri, Sep 15, 2017	21.60	21.70	21.47	21.70
1646	AMEX	CHIM	Thu, Sep 14, 2017	22.75	22.75	21.71	21.80
1645	AMEX	CHIM	Wed, Sep 13, 2017	22.44	22.50	22.00	22.33
1644	AMEX	CHIM	Tue, Sep 12, 2017	21.64	22.14	21.64	21.96
1643	AMEX	CHIM	Mon, Sep 11, 2017	21.41	21.61	21.36	21.61
1642	AMEX	CHIM	Fri, Sep 8, 2017	21.38	21.68	21.30	21.30
1641	AMEX	CHIM	Thu, Sep 7, 2017	21.00	21.40	20.89	21.30
1640	AMEX	CHIM	Wed, Sep 6, 2017	20.75	20.83	20.75	20.83
1639	AMEX	CHIM	Tue, Sep 5, 2017	21.15	21.15	20.72	21.02
1638	AMEX	CHIM	Fri, Sep 1, 2017	20.90	21.43	20.59	21.18
1637	AMEX	CHIM	Thu, Aug 31, 2017	20.00	20.84	19.99	20.65
1636	AMEX	CHIM	Wed, Aug 30, 2017	20.00	20.00	19.81	19.97
1635	AMEX	CHIM	Tue, Aug 29, 2017	19.98	19.98	19.75	19.75
1634	AMEX	CHIM	Mon, Aug 28, 2017	19.81	19.81	19.65	19.73
1633	AMEX	CHIM	Fri, Aug 25, 2017	19.80	19.85	19.70	19.70
1632	AMEX	CHIM	Thu, Aug 24, 2017	19.48	19.80	19.48	19.78
1631	AMEX	CHIM	Wed, Aug 23, 2017	0.00	0.00	0.00	19.28
1630	AMEX	CHIM	Tue, Aug 22, 2017	0.00	0.00	0.00	19.28
1629	AMEX	CHIM	Mon, Aug 21, 2017	19.00	19.30	19.00	19.28
1628	AMEX	CHIM	Fri, Aug 18, 2017	19.00	19.00	18.84	18.97
1627	AMEX	CHIM	Thu, Aug 17, 2017	19.10	19.20	19.01	19.01
1626	AMEX	CHIM	Wed, Aug 16, 2017	18.81	19.15	18.81	19.10
1625	AMEX	CHIM	Tue, Aug 15, 2017	18.64	18.89	18.52	18.52
1624	AMEX	CHIM	Mon, Aug 14, 2017	18.87	18.99	18.87	18.99
1623	AMEX	CHIM	Fri, Aug 11, 2017	18.82	18.82	18.55	18.80
1622	AMEX	CHIM	Thu, Aug 10, 2017	19.70	19.70	19.06	19.40
1621	AMEX	CHIM	Wed, Aug 9, 2017	19.94	19.98	19.90	19.95
1620	AMEX	CHIM	Tue, Aug 8, 2017	19.48	19.97	19.48	19.91
1619	AMEX	CHIM	Mon, Aug 7, 2017	19.90	19.90	19.38	19.69
1618	AMEX	CHIM	Fri, Aug 4, 2017	19.08	19.11	19.08	19.08
1617	AMEX	CHIM	Thu, Aug 3, 2017	18.95	18.95	18.95	18.95
1616	AMEX	CHIM	Wed, Aug 2, 2017	19.00	19.04	18.76	18.98
1615	AMEX	CHIM	Tue, Aug 1, 2017	18.88	19.01	18.79	18.86
1614	AMEX	CHIM	Mon, Jul 31, 2017	18.59	18.93	18.59	18.91
1613	AMEX	CHIM	Fri, Jul 28, 2017	18.23	18.23	18.23	18.23
1612	AMEX	CHIM	Thu, Jul 27, 2017	18.44	18.44	18.44	18.44
1611	AMEX	CHIM	Wed, Jul 26, 2017	18.39	18.44	18.37	18.44
1610	AMEX	CHIM	Tue, Jul 25, 2017	18.46	18.48	18.05	18.13
1609	AMEX	CHIM	Mon, Jul 24, 2017	18.25	18.27	18.11	18.24
1608	AMEX	CHIM	Fri, Jul 21, 2017	18.34	18.37	18.06	18.37
1607	AMEX	CHIM	Thu, Jul 20, 2017	18.16	18.23	18.16	18.23
1606	AMEX	CHIM	Wed, Jul 19, 2017	18.66	18.66	18.40	18.50
1605	AMEX	CHIM	Tue, Jul 18, 2017	18.01	18.07	17.92	18.00
1604	AMEX	CHIM	Mon, Jul 17, 2017	17.93	17.93	17.77	17.85
1603	AMEX	CHIM	Fri, Jul 14, 2017	18.01	18.10	17.94	18.10
1602	AMEX	CHIM	Thu, Jul 13, 2017	17.72	17.86	17.70	17.86
1601	AMEX	CHIM	Wed, Jul 12, 2017	17.87	17.87	17.87	17.87
1600	AMEX	CHIM	Tue, Jul 11, 2017	17.65	17.65	17.57	17.57
1599	AMEX	CHIM	Mon, Jul 10, 2017	17.66	17.66	17.64	17.64
1598	AMEX	CHIM	Fri, Jul 7, 2017	17.51	17.68	17.50	17.68
1597	AMEX	CHIM	Thu, Jul 6, 2017	17.45	17.58	17.32	17.32
1596	AMEX	CHIM	Wed, Jul 5, 2017	17.35	17.35	17.35	17.35
1595	AMEX	CHIM	Mon, Jul 3, 2017	0.00	0.00	0.00	16.99
1594	AMEX	CHIM	Fri, Jun 30, 2017	0.00	0.00	0.00	16.99
1593	AMEX	CHIM	Thu, Jun 29, 2017	16.99	16.99	16.99	16.99
1592	AMEX	CHIM	Wed, Jun 28, 2017	16.77	16.80	16.77	16.80
1591	AMEX	CHIM	Tue, Jun 27, 2017	0.00	0.00	0.00	16.60
1590	AMEX	CHIM	Mon, Jun 26, 2017	16.62	16.62	16.60	16.60
1589	AMEX	CHIM	Fri, Jun 23, 2017	0.00	0.00	0.00	16.60
1588	AMEX	CHIM	Thu, Jun 22, 2017	16.59	16.60	16.59	16.60
1587	AMEX	CHIM	Wed, Jun 21, 2017	16.63	16.63	16.48	16.62
1586	AMEX	CHIM	Tue, Jun 20, 2017	16.52	16.52	16.38	16.38
1585	AMEX	CHIM	Mon, Jun 19, 2017	16.47	16.47	16.45	16.45
1584	AMEX	CHIM	Fri, Jun 16, 2017	16.26	16.26	16.26	16.26
1583	AMEX	CHIM	Thu, Jun 15, 2017	16.26	16.28	16.22	16.26
1582	AMEX	CHIM	Wed, Jun 14, 2017	0.00	0.00	0.00	16.58
1581	AMEX	CHIM	Tue, Jun 13, 2017	16.55	16.63	16.55	16.58
1580	AMEX	CHIM	Mon, Jun 12, 2017	16.36	16.46	16.36	16.45
1579	AMEX	CHIM	Tue, Jun 6, 2017	16.11	16.25	16.11	16.25
1578	AMEX	CHIM	Mon, Jun 5, 2017	0.00	0.00	0.00	16.01
1577	AMEX	CHIM	Fri, Jun 2, 2017	0.00	0.00	0.00	16.01
1576	AMEX	CHIM	Thu, Jun 1, 2017	16.01	16.01	16.01	16.01
1575	AMEX	CHIM	Wed, May 31, 2017	16.06	16.06	15.85	15.91
1574	AMEX	CHIM	Tue, May 30, 2017	16.50	16.50	16.18	16.37
1573	AMEX	CHIM	Fri, May 26, 2017	16.32	16.32	16.32	16.32
1572	AMEX	CHIM	Thu, May 25, 2017	16.35	16.36	16.35	16.36
1571	AMEX	CHIM	Wed, May 24, 2017	0.00	0.00	0.00	16.45
1570	AMEX	CHIM	Mon, May 22, 2017	16.55	16.57	16.35	16.45
1569	AMEX	CHIM	Fri, May 19, 2017	16.25	16.25	16.06	16.17
1568	AMEX	CHIM	Thu, May 18, 2017	15.71	15.84	15.71	15.80
1567	AMEX	CHIM	Wed, May 17, 2017	15.98	15.98	15.98	15.98
1566	AMEX	CHIM	Tue, May 16, 2017	0.00	0.00	0.00	15.93
1565	AMEX	CHIM	Mon, May 15, 2017	15.88	15.93	15.88	15.93
1564	AMEX	CHIM	Fri, May 12, 2017	15.85	15.91	15.84	15.84
1563	AMEX	CHIM	Thu, May 11, 2017	15.86	15.91	15.75	15.91
1562	AMEX	CHIM	Wed, May 10, 2017	16.09	16.09	15.71	15.98
1561	AMEX	CHIM	Tue, May 9, 2017	0.00	0.00	0.00	16.00
1560	AMEX	CHIM	Mon, May 8, 2017	16.00	16.00	16.00	16.00
1559	AMEX	CHIM	Fri, May 5, 2017	15.94	15.94	15.94	15.94
1558	AMEX	CHIM	Thu, May 4, 2017	16.31	16.31	15.84	15.98
1557	AMEX	CHIM	Wed, May 3, 2017	16.41	16.60	16.35	16.40
1556	AMEX	CHIM	Tue, May 2, 2017	16.49	16.55	16.49	16.55
1555	AMEX	CHIM	Mon, May 1, 2017	16.55	16.55	16.48	16.48
1554	AMEX	CHIM	Fri, Apr 28, 2017	16.36	16.40	16.36	16.40
1553	AMEX	CHIM	Thu, Apr 27, 2017	16.47	16.47	16.36	16.36
1552	AMEX	CHIM	Wed, Apr 26, 2017	16.53	16.67	16.53	16.67
1551	AMEX	CHIM	Tue, Apr 25, 2017	16.78	16.78	16.78	16.78
1550	AMEX	CHIM	Mon, Apr 24, 2017	0.00	0.00	0.00	16.67
1549	AMEX	CHIM	Thu, Apr 20, 2017	16.27	16.67	16.27	16.67
1548	AMEX	CHIM	Wed, Apr 19, 2017	16.46	16.74	16.46	16.60
1547	AMEX	CHIM	Tue, Apr 18, 2017	16.74	16.80	16.60	16.60
1546	AMEX	CHIM	Mon, Apr 17, 2017	17.01	17.06	16.98	16.98
1545	AMEX	CHIM	Thu, Apr 13, 2017	16.98	17.05	16.98	17.02
1544	AMEX	CHIM	Wed, Apr 12, 2017	17.12	17.12	17.02	17.03
1543	AMEX	CHIM	Tue, Apr 11, 2017	17.24	17.24	17.13	17.13
1542	AMEX	CHIM	Mon, Apr 10, 2017	17.20	17.30	17.15	17.29
1541	AMEX	CHIM	Fri, Apr 7, 2017	17.35	17.35	17.18	17.18
1540	AMEX	CHIM	Thu, Apr 6, 2017	17.50	17.50	17.04	17.04
1539	AMEX	CHIM	Wed, Apr 5, 2017	17.47	17.50	17.43	17.43
1538	AMEX	CHIM	Tue, Apr 4, 2017	17.25	17.29	17.25	17.29
1537	AMEX	CHIM	Mon, Apr 3, 2017	16.91	16.91	16.91	16.91
1536	AMEX	CHIM	Fri, Mar 31, 2017	16.80	16.80	16.57	16.57
1535	AMEX	CHIM	Thu, Mar 30, 2017	16.46	16.46	16.46	16.46
1534	AMEX	CHIM	Wed, Mar 29, 2017	16.77	16.77	16.77	16.77
1533	AMEX	CHIM	Tue, Mar 28, 2017	16.52	16.69	16.52	16.69
1532	AMEX	CHIM	Mon, Mar 27, 2017	16.49	16.53	16.28	16.39
1531	AMEX	CHIM	Fri, Mar 24, 2017	16.98	17.01	16.98	17.01
1530	AMEX	CHIM	Thu, Mar 23, 2017	17.20	17.32	17.20	17.20
1529	AMEX	CHIM	Wed, Mar 22, 2017	17.00	17.00	17.00	17.00
1528	AMEX	CHIM	Tue, Mar 21, 2017	17.21	17.21	17.07	17.20
1527	AMEX	CHIM	Mon, Mar 20, 2017	17.52	17.52	17.38	17.38
1526	AMEX	CHIM	Fri, Mar 17, 2017	17.50	17.57	17.14	17.46
1525	AMEX	CHIM	Thu, Mar 16, 2017	17.44	17.86	17.44	17.85
1524	AMEX	CHIM	Wed, Mar 15, 2017	17.37	17.75	17.35	17.70
1523	AMEX	CHIM	Tue, Mar 14, 2017	17.06	17.11	17.05	17.05
1522	AMEX	CHIM	Mon, Mar 13, 2017	17.02	17.03	16.95	17.03
1521	AMEX	CHIM	Fri, Mar 10, 2017	16.86	16.90	16.86	16.90
1520	AMEX	CHIM	Thu, Mar 9, 2017	16.90	16.94	16.86	16.92
1519	AMEX	CHIM	Wed, Mar 8, 2017	17.29	17.38	17.29	17.29
1518	AMEX	CHIM	Tue, Mar 7, 2017	17.27	17.27	17.06	17.19
1517	AMEX	CHIM	Mon, Mar 6, 2017	17.25	17.25	17.25	17.25
1516	AMEX	CHIM	Fri, Mar 3, 2017	17.28	17.38	17.28	17.36
1515	AMEX	CHIM	Thu, Mar 2, 2017	17.30	17.39	17.30	17.39
1514	AMEX	CHIM	Wed, Mar 1, 2017	17.50	17.68	17.50	17.68
1513	AMEX	CHIM	Tue, Feb 28, 2017	17.16	17.17	17.16	17.17
1512	AMEX	CHIM	Mon, Feb 27, 2017	17.09	17.24	16.89	17.05
1511	AMEX	CHIM	Fri, Feb 24, 2017	17.02	17.24	16.88	17.22
1510	AMEX	CHIM	Thu, Feb 23, 2017	17.62	17.72	17.60	17.70
1509	AMEX	CHIM	Wed, Feb 22, 2017	17.55	17.96	17.55	17.94
1508	AMEX	CHIM	Tue, Feb 21, 2017	17.09	17.19	17.03	17.17
1507	AMEX	CHIM	Fri, Feb 17, 2017	16.85	16.85	16.70	16.76
1506	AMEX	CHIM	Thu, Feb 16, 2017	16.99	16.99	16.79	16.79
1505	AMEX	CHIM	Wed, Feb 15, 2017	16.91	17.08	16.91	17.08
1504	AMEX	CHIM	Tue, Feb 14, 2017	17.04	17.33	17.04	17.30
1503	AMEX	CHIM	Mon, Feb 13, 2017	17.07	17.73	16.94	17.29
1502	AMEX	CHIM	Fri, Feb 10, 2017	16.94	16.94	16.70	16.80
1501	AMEX	CHIM	Thu, Feb 9, 2017	16.81	16.85	16.72	16.85
1500	AMEX	CHIM	Wed, Feb 8, 2017	0.00	0.00	0.00	16.34
1499	AMEX	CHIM	Tue, Feb 7, 2017	16.26	16.51	16.26	16.34
1498	AMEX	CHIM	Mon, Feb 6, 2017	16.50	16.50	16.16	16.28
1497	AMEX	CHIM	Fri, Feb 3, 2017	16.77	17.16	16.77	17.06
1496	AMEX	CHIM	Thu, Feb 2, 2017	16.61	16.61	16.52	16.55
1495	AMEX	CHIM	Wed, Feb 1, 2017	16.54	16.74	16.54	16.61
1494	AMEX	CHIM	Tue, Jan 31, 2017	16.12	16.19	16.10	16.19
1493	AMEX	CHIM	Mon, Jan 30, 2017	16.31	16.31	16.31	16.31
1492	AMEX	CHIM	Fri, Jan 27, 2017	16.32	16.37	16.25	16.37
1491	AMEX	CHIM	Thu, Jan 26, 2017	16.57	16.57	16.49	16.49
1490	AMEX	CHIM	Wed, Jan 25, 2017	16.02	16.13	16.02	16.13
1489	AMEX	CHIM	Tue, Jan 24, 2017	16.29	16.29	16.03	16.05
1488	AMEX	CHIM	Mon, Jan 23, 2017	15.59	15.59	15.59	15.59
1487	AMEX	CHIM	Fri, Jan 20, 2017	15.30	15.30	15.30	15.30
1486	AMEX	CHIM	Thu, Jan 19, 2017	15.23	15.23	15.23	15.23
1485	AMEX	CHIM	Tue, Jan 17, 2017	15.20	15.20	15.04	15.04
1484	AMEX	CHIM	Fri, Jan 13, 2017	15.00	15.00	15.00	15.00
1483	AMEX	CHIM	Thu, Jan 12, 2017	14.84	14.85	14.84	14.85
1482	AMEX	CHIM	Wed, Jan 11, 2017	15.01	15.01	14.92	14.96
1481	AMEX	CHIM	Tue, Jan 10, 2017	14.50	14.50	14.50	14.50
1480	AMEX	CHIM	Mon, Jan 9, 2017	0.00	0.00	0.00	14.06
1479	AMEX	CHIM	Fri, Jan 6, 2017	14.13	14.13	14.06	14.06
1478	AMEX	CHIM	Wed, Jan 4, 2017	13.92	13.92	13.92	13.92
1477	AMEX	CHIM	Tue, Jan 3, 2017	13.76	13.76	13.76	13.76
1476	AMEX	CHIM	Fri, Dec 30, 2016	0.00	0.00	0.00	13.62
1475	AMEX	CHIM	Thu, Dec 29, 2016	13.62	13.62	13.62	13.62
1474	AMEX	CHIM	Tue, Dec 27, 2016	13.54	13.59	13.54	13.42
1473	AMEX	CHIM	Thu, Dec 22, 2016	13.62	13.62	13.56	13.56
1472	AMEX	CHIM	Wed, Dec 21, 2016	0.00	0.00	0.00	13.71
1471	AMEX	CHIM	Tue, Dec 20, 2016	13.71	13.71	13.71	13.71
1470	AMEX	CHIM	Fri, Dec 16, 2016	13.91	13.92	13.91	13.92
1469	AMEX	CHIM	Thu, Dec 15, 2016	14.05	14.19	14.05	14.19
1468	AMEX	CHIM	Tue, Dec 13, 2016	0.00	0.00	0.00	14.65
1467	AMEX	CHIM	Thu, Dec 8, 2016	14.82	14.82	14.65	14.65
1466	AMEX	CHIM	Wed, Dec 7, 2016	14.68	14.68	14.58	14.58
1465	AMEX	CHIM	Tue, Dec 6, 2016	14.28	14.28	14.28	14.28
1464	AMEX	CHIM	Mon, Dec 5, 2016	0.00	0.00	0.00	14.26
1463	AMEX	CHIM	Fri, Dec 2, 2016	0.00	0.00	0.00	14.26
1462	AMEX	CHIM	Thu, Dec 1, 2016	0.00	0.00	0.00	14.26
1461	AMEX	CHIM	Wed, Nov 30, 2016	14.26	14.26	14.26	14.26
1460	AMEX	CHIM	Mon, Nov 28, 2016	0.00	0.00	0.00	14.22
1459	AMEX	CHIM	Fri, Nov 25, 2016	14.22	14.22	14.22	14.22
1458	AMEX	CHIM	Tue, Nov 22, 2016	14.14	14.22	14.14	14.22
1457	AMEX	CHIM	Mon, Nov 21, 2016	0.00	0.00	0.00	13.97
1456	AMEX	CHIM	Fri, Nov 18, 2016	13.98	13.98	13.97	13.97
1455	AMEX	CHIM	Wed, Nov 16, 2016	0.00	0.00	0.00	13.75
1454	AMEX	CHIM	Tue, Nov 15, 2016	0.00	0.00	0.00	13.75
1453	AMEX	CHIM	Mon, Nov 14, 2016	0.00	0.00	0.00	13.75
1452	AMEX	CHIM	Mon, Nov 7, 2016	13.64	13.75	13.64	13.75
1451	AMEX	CHIM	Fri, Nov 4, 2016	13.37	13.37	13.37	13.37
1450	AMEX	CHIM	Thu, Nov 3, 2016	0.00	0.00	0.00	13.56
1449	AMEX	CHIM	Wed, Nov 2, 2016	13.56	13.56	13.56	13.56
1448	AMEX	CHIM	Tue, Nov 1, 2016	0.00	0.00	0.00	13.65
1447	AMEX	CHIM	Mon, Oct 31, 2016	0.00	0.00	0.00	13.65
1446	AMEX	CHIM	Fri, Oct 28, 2016	13.69	13.69	13.65	13.65
1445	AMEX	CHIM	Wed, Oct 26, 2016	13.84	13.84	13.84	13.84
1444	AMEX	CHIM	Mon, Oct 24, 2016	13.75	13.75	13.75	13.75
1443	AMEX	CHIM	Thu, Oct 20, 2016	13.73	13.73	13.73	13.73
1442	AMEX	CHIM	Tue, Oct 18, 2016	0.00	0.00	0.00	13.50
1441	AMEX	CHIM	Mon, Oct 17, 2016	13.50	13.50	13.50	13.50
1440	AMEX	CHIM	Fri, Oct 14, 2016	13.50	13.50	13.50	13.50
1439	AMEX	CHIM	Thu, Oct 13, 2016	0.00	0.00	0.00	13.97
1438	AMEX	CHIM	Wed, Oct 12, 2016	0.00	0.00	0.00	13.97
1437	AMEX	CHIM	Tue, Oct 11, 2016	0.00	0.00	0.00	13.97
1436	AMEX	CHIM	Mon, Oct 10, 2016	13.97	13.97	13.97	13.97
1435	AMEX	CHIM	Wed, Oct 5, 2016	0.00	0.00	0.00	13.59
1434	AMEX	CHIM	Mon, Oct 3, 2016	0.00	0.00	0.00	13.59
1433	AMEX	CHIM	Fri, Sep 30, 2016	0.00	0.00	0.00	13.59
1432	AMEX	CHIM	Wed, Sep 28, 2016	0.00	0.00	0.00	13.59
1431	AMEX	CHIM	Tue, Sep 27, 2016	13.59	13.59	13.59	13.59
1430	AMEX	CHIM	Thu, Sep 22, 2016	0.00	0.00	0.00	14.15
1429	AMEX	CHIM	Wed, Sep 21, 2016	14.15	14.15	14.15	14.15
1428	AMEX	CHIM	Thu, Sep 15, 2016	13.70	13.81	13.70	13.81
1427	AMEX	CHIM	Tue, Sep 13, 2016	13.39	13.39	13.34	13.34
1426	AMEX	CHIM	Mon, Sep 12, 2016	13.67	13.67	13.67	13.67
1425	AMEX	CHIM	Fri, Sep 9, 2016	0.00	0.00	0.00	13.97
1424	AMEX	CHIM	Thu, Sep 8, 2016	0.00	0.00	0.00	13.97
1423	AMEX	CHIM	Tue, Sep 6, 2016	13.87	13.97	13.85	13.97
1422	AMEX	CHIM	Fri, Sep 2, 2016	13.50	13.52	13.47	13.52
1421	AMEX	CHIM	Thu, Sep 1, 2016	13.44	13.44	13.23	13.32
1420	AMEX	CHIM	Wed, Aug 31, 2016	0.00	0.00	0.00	13.40
1419	AMEX	CHIM	Tue, Aug 30, 2016	0.00	0.00	0.00	13.40
1418	AMEX	CHIM	Mon, Aug 29, 2016	0.00	0.00	0.00	13.40
1417	AMEX	CHIM	Fri, Aug 26, 2016	0.00	0.00	0.00	13.40
1416	AMEX	CHIM	Thu, Aug 25, 2016	13.51	13.51	13.37	13.40
1415	AMEX	CHIM	Wed, Aug 24, 2016	0.00	0.00	0.00	13.44
1414	AMEX	CHIM	Tue, Aug 23, 2016	13.44	13.44	13.44	13.44
1413	AMEX	CHIM	Mon, Aug 22, 2016	0.00	0.00	0.00	13.48
1412	AMEX	CHIM	Fri, Aug 19, 2016	13.48	13.48	13.48	13.48
1411	AMEX	CHIM	Thu, Aug 18, 2016	0.00	0.00	0.00	13.53
1410	AMEX	CHIM	Wed, Aug 17, 2016	13.52	13.53	13.52	13.53
1409	AMEX	CHIM	Tue, Aug 16, 2016	0.00	0.00	0.00	13.44
1408	AMEX	CHIM	Mon, Aug 15, 2016	13.44	13.44	13.44	13.44
1407	AMEX	CHIM	Fri, Aug 12, 2016	13.40	13.40	13.31	13.34
1406	AMEX	CHIM	Thu, Aug 11, 2016	13.30	13.42	13.30	13.42
1405	AMEX	CHIM	Wed, Aug 10, 2016	0.00	0.00	0.00	13.30
1404	AMEX	CHIM	Tue, Aug 9, 2016	0.00	0.00	0.00	13.30
1403	AMEX	CHIM	Mon, Aug 8, 2016	13.30	13.30	13.30	13.30
1402	AMEX	CHIM	Fri, Aug 5, 2016	12.72	12.72	12.72	12.72
1401	AMEX	CHIM	Thu, Aug 4, 2016	12.72	12.72	12.72	12.72
1400	AMEX	CHIM	Wed, Aug 3, 2016	12.72	12.72	12.72	12.72
1399	AMEX	CHIM	Tue, Aug 2, 2016	12.71	12.72	12.71	12.72
1398	AMEX	CHIM	Mon, Aug 1, 2016	12.75	12.75	12.75	12.75
1397	AMEX	CHIM	Fri, Jul 29, 2016	12.72	12.72	12.72	12.72
1396	AMEX	CHIM	Thu, Jul 28, 2016	12.74	12.81	12.74	12.81
1395	AMEX	CHIM	Wed, Jul 27, 2016	13.30	13.30	13.30	13.30
1394	AMEX	CHIM	Tue, Jul 26, 2016	13.30	13.30	13.30	13.30
1393	AMEX	CHIM	Mon, Jul 25, 2016	13.30	13.30	13.30	13.30
1392	AMEX	CHIM	Fri, Jul 22, 2016	13.30	13.30	13.30	13.30
1391	AMEX	CHIM	Thu, Jul 21, 2016	13.30	13.30	13.30	13.30
1390	AMEX	CHIM	Wed, Jul 20, 2016	13.30	13.30	13.30	13.30
1389	AMEX	CHIM	Tue, Jul 19, 2016	13.08	13.30	13.08	13.30
1388	AMEX	CHIM	Mon, Jul 18, 2016	13.05	13.20	13.05	13.20
1387	AMEX	CHIM	Fri, Jul 15, 2016	13.01	13.01	13.01	13.01
1386	AMEX	CHIM	Thu, Jul 14, 2016	13.01	13.01	13.01	13.01
1385	AMEX	CHIM	Wed, Jul 13, 2016	12.94	12.94	12.94	12.94
1384	AMEX	CHIM	Tue, Jul 12, 2016	12.94	12.94	12.94	12.94
1383	AMEX	CHIM	Mon, Jul 11, 2016	12.83	12.83	12.83	12.83
1382	AMEX	CHIM	Fri, Jul 8, 2016	12.81	12.83	12.76	12.83
1381	AMEX	CHIM	Thu, Jul 7, 2016	12.47	12.47	12.47	12.47
1380	AMEX	CHIM	Wed, Jul 6, 2016	12.47	12.47	12.47	12.47
1379	AMEX	CHIM	Tue, Jul 5, 2016	12.47	12.47	12.47	12.47
1378	AMEX	CHIM	Fri, Jul 1, 2016	12.47	12.47	12.47	12.47
1377	AMEX	CHIM	Thu, Jun 30, 2016	12.49	12.49	12.32	12.38
1376	AMEX	CHIM	Wed, Jun 29, 2016	12.78	12.81	12.61	12.62
1375	AMEX	CHIM	Tue, Jun 28, 2016	12.67	12.76	12.44	12.45
1374	AMEX	CHIM	Mon, Jun 27, 2016	12.56	12.56	11.97	12.12
1373	AMEX	CHIM	Fri, Jun 24, 2016	11.73	12.15	11.73	11.91
1372	AMEX	CHIM	Thu, Jun 23, 2016	12.21	12.76	12.20	12.76
1371	AMEX	CHIM	Wed, Jun 22, 2016	12.24	12.24	12.22	12.22
1370	AMEX	CHIM	Tue, Jun 21, 2016	12.12	12.19	12.12	12.19
1369	AMEX	CHIM	Mon, Jun 20, 2016	12.18	12.18	12.15	12.15
1368	AMEX	CHIM	Fri, Jun 17, 2016	12.05	12.05	12.05	12.05
1367	AMEX	CHIM	Thu, Jun 16, 2016	11.97	11.97	11.97	11.97
1366	AMEX	CHIM	Wed, Jun 15, 2016	11.95	12.01	11.95	11.97
1365	AMEX	CHIM	Tue, Jun 14, 2016	12.56	12.56	12.14	12.14
1364	AMEX	CHIM	Mon, Jun 13, 2016	12.65	12.66	12.44	12.51
1363	AMEX	CHIM	Fri, Jun 10, 2016	12.50	12.50	12.50	12.50
1362	AMEX	CHIM	Thu, Jun 9, 2016	12.50	12.50	12.50	12.50
1361	AMEX	CHIM	Wed, Jun 8, 2016	12.76	12.76	12.50	12.72
1360	AMEX	CHIM	Tue, Jun 7, 2016	12.61	12.62	12.60	12.61
1359	AMEX	CHIM	Mon, Jun 6, 2016	12.40	12.40	12.40	12.40
1358	AMEX	CHIM	Fri, Jun 3, 2016	12.18	12.18	12.18	12.18
1357	AMEX	CHIM	Thu, Jun 2, 2016	12.21	12.21	12.12	12.13
1356	AMEX	CHIM	Wed, Jun 1, 2016	12.10	12.10	12.10	12.10
1355	AMEX	CHIM	Tue, May 31, 2016	11.86	12.10	11.86	12.10
1354	AMEX	CHIM	Fri, May 27, 2016	12.43	12.43	12.20	12.20
1353	AMEX	CHIM	Thu, May 26, 2016	12.05	12.07	12.05	12.07
1352	AMEX	CHIM	Wed, May 25, 2016	12.07	12.07	12.07	12.07
1351	AMEX	CHIM	Tue, May 24, 2016	12.35	12.35	12.35	12.35
1350	AMEX	CHIM	Mon, May 23, 2016	11.70	12.35	11.70	12.35
1349	AMEX	CHIM	Fri, May 20, 2016	11.90	11.90	11.90	11.90
1348	AMEX	CHIM	Thu, May 19, 2016	11.75	11.80	11.75	11.80
1347	AMEX	CHIM	Wed, May 18, 2016	11.94	11.94	11.94	11.94
1346	AMEX	CHIM	Tue, May 17, 2016	11.75	11.94	11.75	11.94
1345	AMEX	CHIM	Mon, May 16, 2016	12.53	12.53	12.05	12.28
1344	AMEX	CHIM	Fri, May 13, 2016	12.29	12.29	12.29	12.29
1343	AMEX	CHIM	Thu, May 12, 2016	12.16	12.16	11.98	12.07
1342	AMEX	CHIM	Wed, May 11, 2016	12.39	12.39	12.39	12.39
1341	AMEX	CHIM	Tue, May 10, 2016	12.39	12.39	12.39	12.39
1340	AMEX	CHIM	Mon, May 9, 2016	12.39	12.39	12.39	12.39
1339	AMEX	CHIM	Fri, May 6, 2016	12.00	12.71	12.00	12.47
1338	AMEX	CHIM	Thu, May 5, 2016	12.77	12.77	12.77	12.77
1337	AMEX	CHIM	Wed, May 4, 2016	12.77	12.77	12.77	12.77
1336	AMEX	CHIM	Tue, May 3, 2016	12.46	12.76	12.46	12.76
1335	AMEX	CHIM	Mon, May 2, 2016	12.00	12.00	12.00	12.00
1334	AMEX	CHIM	Fri, Apr 29, 2016	12.00	12.00	12.00	12.00
1333	AMEX	CHIM	Thu, Apr 28, 2016	12.97	12.97	12.97	12.97
1332	AMEX	CHIM	Wed, Apr 27, 2016	12.73	12.73	12.73	12.73
1331	AMEX	CHIM	Tue, Apr 26, 2016	12.42	12.62	12.42	12.62
1330	AMEX	CHIM	Mon, Apr 25, 2016	12.51	12.67	12.51	12.52
1329	AMEX	CHIM	Fri, Apr 22, 2016	12.88	12.88	12.88	12.88
1328	AMEX	CHIM	Thu, Apr 21, 2016	12.88	12.88	12.88	12.88
1327	AMEX	CHIM	Wed, Apr 20, 2016	12.24	13.02	12.24	12.95
1326	AMEX	CHIM	Tue, Apr 19, 2016	12.81	13.09	12.81	13.09
1325	AMEX	CHIM	Mon, Apr 18, 2016	12.81	12.81	12.81	12.81
1324	AMEX	CHIM	Fri, Apr 15, 2016	12.76	12.76	12.76	12.76
1323	AMEX	CHIM	Thu, Apr 14, 2016	12.90	12.90	12.87	12.89
1322	AMEX	CHIM	Wed, Apr 13, 2016	13.21	13.21	12.80	13.00
1321	AMEX	CHIM	Tue, Apr 12, 2016	12.83	12.83	12.83	12.83
1320	AMEX	CHIM	Mon, Apr 11, 2016	12.59	12.59	12.59	12.59
1319	AMEX	CHIM	Fri, Apr 8, 2016	12.17	12.18	12.17	12.18
1318	AMEX	CHIM	Thu, Apr 7, 2016	11.98	12.15	11.87	12.15
1317	AMEX	CHIM	Wed, Apr 6, 2016	12.09	12.09	12.09	12.09
1316	AMEX	CHIM	Tue, Apr 5, 2016	11.91	12.08	11.83	12.09
1315	AMEX	CHIM	Mon, Apr 4, 2016	0.00	0.00	0.00	12.30
1314	AMEX	CHIM	Fri, Apr 1, 2016	12.30	12.30	12.30	12.30
1313	AMEX	CHIM	Thu, Mar 31, 2016	12.35	12.35	12.35	12.35
1312	AMEX	CHIM	Wed, Mar 30, 2016	12.42	12.42	12.42	12.42
1311	AMEX	CHIM	Tue, Mar 29, 2016	12.54	12.54	11.61	11.61
1310	AMEX	CHIM	Mon, Mar 28, 2016	12.15	12.15	12.15	12.15
1309	AMEX	CHIM	Thu, Mar 24, 2016	11.99	11.99	11.99	11.99
1308	AMEX	CHIM	Wed, Mar 23, 2016	12.42	12.42	12.42	12.42
1307	AMEX	CHIM	Tue, Mar 22, 2016	12.42	12.42	12.42	12.42
1306	AMEX	CHIM	Mon, Mar 21, 2016	12.59	12.62	12.59	12.62
1305	AMEX	CHIM	Fri, Mar 18, 2016	12.63	12.63	12.63	12.63
1304	AMEX	CHIM	Thu, Mar 17, 2016	12.29	12.29	12.29	12.29
1303	AMEX	CHIM	Wed, Mar 16, 2016	12.29	12.29	12.29	12.29
1302	AMEX	CHIM	Tue, Mar 15, 2016	12.00	12.26	12.00	12.26
1301	AMEX	CHIM	Fri, Mar 11, 2016	11.91	11.91	11.91	11.99
1300	AMEX	CHIM	Thu, Mar 10, 2016	12.12	12.12	12.12	11.91
1299	AMEX	CHIM	Wed, Mar 9, 2016	12.12	12.12	12.12	12.12
1298	AMEX	CHIM	Tue, Mar 8, 2016	12.12	12.12	12.12	12.12
1297	AMEX	CHIM	Mon, Mar 7, 2016	11.59	12.14	11.56	12.12
1296	AMEX	CHIM	Fri, Mar 4, 2016	12.00	12.00	12.00	12.00
1295	AMEX	CHIM	Thu, Mar 3, 2016	12.00	12.00	12.00	12.00
1294	AMEX	CHIM	Wed, Mar 2, 2016	12.00	12.00	12.00	12.00
1293	AMEX	CHIM	Tue, Mar 1, 2016	11.52	11.52	11.52	11.52
1292	AMEX	CHIM	Mon, Feb 29, 2016	11.23	11.23	11.23	11.52
1291	AMEX	CHIM	Fri, Feb 26, 2016	10.49	10.49	10.49	11.23
1290	AMEX	CHIM	Thu, Feb 25, 2016	10.49	10.49	10.49	10.49
1289	AMEX	CHIM	Wed, Feb 24, 2016	10.49	10.49	10.49	10.49
1288	AMEX	CHIM	Tue, Feb 23, 2016	10.49	10.49	10.49	10.49
1287	AMEX	CHIM	Mon, Feb 22, 2016	10.49	10.49	10.49	10.49
1286	AMEX	CHIM	Fri, Feb 19, 2016	10.95	10.95	10.43	10.49
1285	AMEX	CHIM	Thu, Feb 18, 2016	10.39	10.39	10.39	10.39
1284	AMEX	CHIM	Wed, Feb 17, 2016	10.39	10.39	10.39	10.39
1283	AMEX	CHIM	Tue, Feb 16, 2016	10.39	10.39	10.39	10.39
1282	AMEX	CHIM	Fri, Feb 12, 2016	10.39	10.39	10.39	10.39
1281	AMEX	CHIM	Thu, Feb 11, 2016	10.39	10.39	10.39	10.39
1280	AMEX	CHIM	Tue, Feb 9, 2016	10.40	10.40	10.39	10.39
1279	AMEX	CHIM	Mon, Feb 8, 2016	10.76	10.76	10.76	10.76
1278	AMEX	CHIM	Fri, Feb 5, 2016	10.76	10.76	10.76	10.76
1277	AMEX	CHIM	Thu, Feb 4, 2016	10.76	10.76	10.76	10.76
1276	AMEX	CHIM	Wed, Feb 3, 2016	10.76	10.76	10.76	10.76
1275	AMEX	CHIM	Tue, Feb 2, 2016	10.76	10.76	10.76	10.76
1274	AMEX	CHIM	Mon, Feb 1, 2016	10.76	10.76	10.76	10.76
1273	AMEX	CHIM	Fri, Jan 29, 2016	10.76	10.76	10.76	10.76
1272	AMEX	CHIM	Thu, Jan 28, 2016	10.76	10.76	10.76	10.76
1271	AMEX	CHIM	Wed, Jan 27, 2016	10.76	10.76	10.76	10.76
1270	AMEX	CHIM	Tue, Jan 26, 2016	10.76	10.76	10.76	10.76
1269	AMEX	CHIM	Mon, Jan 25, 2016	10.76	10.76	10.76	10.76
1268	AMEX	CHIM	Fri, Jan 22, 2016	10.76	10.76	10.76	10.76
1267	AMEX	CHIM	Thu, Jan 21, 2016	11.36	11.36	11.36	11.36
1266	AMEX	CHIM	Wed, Jan 20, 2016	11.36	11.36	10.78	11.36
1265	AMEX	CHIM	Tue, Jan 19, 2016	11.36	11.36	11.36	11.36
1264	AMEX	CHIM	Fri, Jan 15, 2016	11.36	11.36	11.36	11.36
1263	AMEX	CHIM	Thu, Jan 14, 2016	11.27	11.36	11.27	11.36
1262	AMEX	CHIM	Wed, Jan 13, 2016	11.00	11.00	10.78	10.78
1261	AMEX	CHIM	Tue, Jan 12, 2016	11.17	11.17	11.17	11.17
1260	AMEX	CHIM	Mon, Jan 11, 2016	11.06	11.17	11.06	11.17
1259	AMEX	CHIM	Fri, Jan 8, 2016	12.16	12.16	12.16	12.16
1258	AMEX	CHIM	Thu, Jan 7, 2016	12.16	12.16	12.16	12.16
1257	AMEX	CHIM	Wed, Jan 6, 2016	12.16	12.16	12.16	12.16
1256	AMEX	CHIM	Tue, Jan 5, 2016	12.16	12.16	12.16	12.16
1255	AMEX	CHIM	Mon, Jan 4, 2016	12.03	12.03	12.03	12.03
1254	AMEX	CHIM	Thu, Dec 31, 2015	12.04	12.04	12.04	12.04
1253	AMEX	CHIM	Wed, Dec 30, 2015	12.10	12.15	12.07	12.08
1252	AMEX	CHIM	Tue, Dec 29, 2015	12.81	12.81	12.81	12.10
1251	AMEX	CHIM	Mon, Dec 28, 2015	12.81	12.81	12.81	12.81
1250	AMEX	CHIM	Thu, Dec 24, 2015	12.81	12.81	12.81	12.81
1249	AMEX	CHIM	Wed, Dec 23, 2015	12.85	12.85	12.85	12.85
1248	AMEX	CHIM	Tue, Dec 22, 2015	12.85	12.85	12.85	12.85
1247	AMEX	CHIM	Mon, Dec 21, 2015	12.63	12.95	12.23	12.85
1246	AMEX	CHIM	Fri, Dec 18, 2015	12.36	12.36	12.36	12.36
1245	AMEX	CHIM	Thu, Dec 17, 2015	12.55	12.55	12.55	12.55
1244	AMEX	CHIM	Wed, Dec 16, 2015	12.55	12.55	12.55	12.55
1243	AMEX	CHIM	Tue, Dec 15, 2015	12.28	12.29	12.28	12.28
1242	AMEX	CHIM	Mon, Dec 14, 2015	12.05	12.05	12.05	12.05
1241	AMEX	CHIM	Fri, Dec 11, 2015	12.05	12.05	12.05	12.05
1240	AMEX	CHIM	Thu, Dec 10, 2015	12.02	12.02	12.02	12.02
1239	AMEX	CHIM	Wed, Dec 9, 2015	12.40	12.40	12.40	12.40
1238	AMEX	CHIM	Tue, Dec 8, 2015	12.56	12.56	12.56	12.56
1237	AMEX	CHIM	Thu, Dec 3, 2015	12.54	12.54	12.54	12.54
1236	AMEX	CHIM	Tue, Dec 1, 2015	12.66	12.66	12.66	12.66
1235	AMEX	CHIM	Mon, Nov 16, 2015	12.97	13.00	12.94	12.94
1234	AMEX	CHIM	Fri, Nov 13, 2015	12.60	12.71	12.60	12.71
1233	AMEX	CHIM	Thu, Nov 12, 2015	13.04	13.12	12.98	12.98
1232	AMEX	CHIM	Wed, Nov 11, 2015	13.24	13.35	13.24	13.35
1231	AMEX	CHIM	Tue, Nov 10, 2015	13.40	13.41	13.38	13.38
1230	AMEX	CHIM	Thu, Nov 5, 2015	13.97	14.04	13.95	14.04
1229	AMEX	CHIM	Wed, Nov 4, 2015	13.87	13.89	13.73	13.84
1228	AMEX	CHIM	Mon, Nov 2, 2015	13.24	13.40	13.24	13.40
1227	AMEX	CHIM	Fri, Oct 30, 2015	13.49	13.52	13.31	13.47
1226	AMEX	CHIM	Thu, Oct 29, 2015	13.63	13.68	13.45	13.48
1225	AMEX	CHIM	Wed, Oct 28, 2015	13.81	13.82	13.34	13.34
1224	AMEX	CHIM	Mon, Oct 26, 2015	13.86	13.86	13.79	13.80
1223	AMEX	CHIM	Fri, Oct 23, 2015	14.04	14.18	14.00	14.12
1222	AMEX	CHIM	Wed, Oct 21, 2015	13.81	13.81	13.60	13.60
1221	AMEX	CHIM	Tue, Oct 20, 2015	13.87	13.87	13.87	13.87
1220	AMEX	CHIM	Mon, Oct 19, 2015	13.62	13.65	13.62	13.65
1219	AMEX	CHIM	Fri, Oct 16, 2015	13.86	13.87	13.82	13.87
1218	AMEX	CHIM	Thu, Oct 15, 2015	13.90	14.07	13.90	13.91
1217	AMEX	CHIM	Tue, Oct 13, 2015	13.47	13.48	13.47	13.48
1216	AMEX	CHIM	Mon, Oct 12, 2015	13.45	13.50	13.45	13.50
1215	AMEX	CHIM	Fri, Oct 9, 2015	13.30	13.30	13.30	13.30
1214	AMEX	CHIM	Thu, Oct 8, 2015	13.34	13.51	13.34	13.35
1213	AMEX	CHIM	Wed, Oct 7, 2015	13.90	13.90	13.43	13.45
1212	AMEX	CHIM	Tue, Oct 6, 2015	13.21	13.21	13.21	13.21
1211	AMEX	CHIM	Mon, Oct 5, 2015	13.14	13.14	13.14	13.14
1210	AMEX	CHIM	Fri, Oct 2, 2015	12.81	12.89	12.81	12.86
1209	AMEX	CHIM	Wed, Sep 30, 2015	12.36	12.54	12.16	12.35
1208	AMEX	CHIM	Tue, Sep 29, 2015	12.10	12.31	12.06	12.06
1207	AMEX	CHIM	Mon, Sep 28, 2015	12.18	12.28	12.10	12.13
1206	AMEX	CHIM	Thu, Sep 24, 2015	12.50	12.50	12.50	12.50
1205	AMEX	CHIM	Wed, Sep 23, 2015	12.73	12.86	12.64	12.86
1204	AMEX	CHIM	Tue, Sep 22, 2015	12.81	13.16	12.80	13.16
1203	AMEX	CHIM	Mon, Sep 21, 2015	13.14	13.14	13.14	13.14
1202	AMEX	CHIM	Tue, Sep 15, 2015	12.79	13.06	12.79	13.06
1201	AMEX	CHIM	Mon, Sep 14, 2015	12.83	12.83	12.83	12.83
1200	AMEX	CHIM	Wed, Sep 9, 2015	13.20	13.22	12.93	12.94
1199	AMEX	CHIM	Tue, Sep 8, 2015	12.50	12.69	12.50	12.69
1198	AMEX	CHIM	Fri, Sep 4, 2015	11.75	11.76	11.41	11.44
1197	AMEX	CHIM	Tue, Sep 1, 2015	11.99	11.99	11.98	11.98
1196	AMEX	CHIM	Thu, Aug 27, 2015	13.00	13.00	13.00	13.00
1195	AMEX	CHIM	Wed, Aug 26, 2015	12.14	12.14	12.14	12.14
1194	AMEX	CHIM	Tue, Aug 25, 2015	12.90	12.95	12.68	12.95
1193	AMEX	CHIM	Mon, Aug 24, 2015	12.52	12.52	12.50	12.50
1192	AMEX	CHIM	Fri, Aug 21, 2015	12.92	13.36	12.92	13.20
1191	AMEX	CHIM	Thu, Aug 20, 2015	14.00	14.00	13.55	13.55
1190	AMEX	CHIM	Tue, Aug 18, 2015	14.45	14.75	14.45	14.75
1189	AMEX	CHIM	Mon, Aug 17, 2015	15.25	15.25	15.25	15.25
1188	AMEX	CHIM	Thu, Aug 13, 2015	15.08	15.08	15.08	15.08
1187	AMEX	CHIM	Wed, Aug 12, 2015	15.03	15.05	14.71	14.71
1186	AMEX	CHIM	Tue, Aug 11, 2015	16.15	16.15	15.33	15.49
1185	AMEX	CHIM	Fri, Aug 7, 2015	14.95	14.96	14.79	14.79
1184	AMEX	CHIM	Wed, Aug 5, 2015	14.78	14.90	14.78	14.90
1183	AMEX	CHIM	Tue, Aug 4, 2015	14.65	14.65	14.65	14.65
1182	AMEX	CHIM	Mon, Aug 3, 2015	14.32	14.51	14.24	14.51
1181	AMEX	CHIM	Fri, Jul 31, 2015	14.96	15.00	14.96	15.00
1180	AMEX	CHIM	Thu, Jul 30, 2015	14.96	14.96	14.90	14.92
1179	AMEX	CHIM	Wed, Jul 29, 2015	15.18	15.31	15.16	15.31
1178	AMEX	CHIM	Mon, Jul 27, 2015	14.47	14.90	14.47	14.78
1177	AMEX	CHIM	Fri, Jul 24, 2015	15.84	15.87	15.74	15.83
1176	AMEX	CHIM	Thu, Jul 23, 2015	16.02	16.12	16.02	16.10
1175	AMEX	CHIM	Wed, Jul 22, 2015	15.94	15.97	15.90	15.93
1174	AMEX	CHIM	Tue, Jul 21, 2015	16.19	16.21	16.03	16.08
1173	AMEX	CHIM	Mon, Jul 20, 2015	16.10	16.10	16.10	16.10
1172	AMEX	CHIM	Fri, Jul 17, 2015	16.25	16.25	16.15	16.20
1171	AMEX	CHIM	Thu, Jul 16, 2015	15.87	15.95	15.68	15.95
1170	AMEX	CHIM	Tue, Jul 14, 2015	16.66	16.66	16.03	16.06
1169	AMEX	CHIM	Fri, Jul 10, 2015	15.75	15.85	15.59	15.85
1168	AMEX	CHIM	Thu, Jul 9, 2015	14.51	15.32	14.51	15.20
1167	AMEX	CHIM	Wed, Jul 8, 2015	13.50	13.50	13.06	13.21
1166	AMEX	CHIM	Tue, Jul 7, 2015	14.14	14.99	13.71	14.88
1165	AMEX	CHIM	Mon, Jul 6, 2015	16.94	16.94	12.49	16.01
1164	AMEX	CHIM	Thu, Jul 2, 2015	18.00	18.06	17.79	17.80
1163	AMEX	CHIM	Wed, Jul 1, 2015	17.80	18.36	17.80	18.23
1162	AMEX	CHIM	Mon, Jun 29, 2015	17.73	17.92	17.29	17.67
1161	AMEX	CHIM	Fri, Jun 26, 2015	18.62	18.62	18.57	18.58
1160	AMEX	CHIM	Thu, Jun 25, 2015	19.73	19.73	18.93	19.02
1159	AMEX	CHIM	Wed, Jun 24, 2015	19.49	19.49	19.35	19.39
1158	AMEX	CHIM	Tue, Jun 23, 2015	18.85	19.58	18.85	19.21
1157	AMEX	CHIM	Mon, Jun 22, 2015	18.79	18.84	18.79	18.84
1156	AMEX	CHIM	Fri, Jun 19, 2015	18.52	18.99	18.44	18.99
1155	AMEX	CHIM	Thu, Jun 18, 2015	19.25	19.46	19.25	19.46
1154	AMEX	CHIM	Wed, Jun 17, 2015	18.87	18.92	18.80	18.92
1153	AMEX	CHIM	Tue, Jun 16, 2015	19.19	19.19	18.64	18.64
1152	AMEX	CHIM	Fri, Jun 12, 2015	19.73	19.73	19.73	19.73
1151	AMEX	CHIM	Thu, Jun 11, 2015	18.80	18.80	18.77	18.77
1150	AMEX	CHIM	Mon, Jun 8, 2015	20.03	20.03	19.37	19.91
1149	AMEX	CHIM	Fri, Jun 5, 2015	20.11	20.11	19.68	19.68
1148	AMEX	CHIM	Thu, Jun 4, 2015	19.22	19.58	19.22	19.43
1147	AMEX	CHIM	Wed, Jun 3, 2015	20.81	20.81	20.81	20.81
1146	AMEX	CHIM	Tue, Jun 2, 2015	20.71	20.71	20.71	20.71
1145	AMEX	CHIM	Mon, Jun 1, 2015	20.90	20.90	20.14	20.86
1144	AMEX	CHIM	Fri, May 29, 2015	20.38	20.38	19.25	20.35
1143	AMEX	CHIM	Thu, May 28, 2015	19.84	20.59	19.84	20.59
1142	AMEX	CHIM	Wed, May 27, 2015	21.22	21.27	20.97	20.97
1141	AMEX	CHIM	Tue, May 26, 2015	20.54	20.91	20.54	20.78
1140	AMEX	CHIM	Thu, May 21, 2015	19.84	20.12	19.84	20.12
1139	AMEX	CHIM	Wed, May 20, 2015	20.26	20.26	20.26	20.26
1138	AMEX	CHIM	Tue, May 19, 2015	20.00	20.29	20.00	20.29
1137	AMEX	CHIM	Mon, May 18, 2015	19.04	19.96	19.04	19.96
1136	AMEX	CHIM	Thu, May 14, 2015	19.60	19.95	19.02	19.07
1135	AMEX	CHIM	Wed, May 13, 2015	19.47	19.47	19.47	19.47
1134	AMEX	CHIM	Tue, May 12, 2015	19.47	19.47	19.47	19.47
1133	AMEX	CHIM	Mon, May 11, 2015	20.45	20.45	19.55	19.99
1132	AMEX	CHIM	Fri, May 8, 2015	19.25	20.02	19.25	20.01
1131	AMEX	CHIM	Thu, May 7, 2015	19.01	19.50	18.70	19.50
1130	AMEX	CHIM	Wed, May 6, 2015	20.48	20.48	19.80	19.80
1129	AMEX	CHIM	Tue, May 5, 2015	20.95	20.95	19.88	20.37
1128	AMEX	CHIM	Mon, May 4, 2015	20.81	21.38	20.81	21.37
1127	AMEX	CHIM	Fri, May 1, 2015	20.49	20.54	20.49	20.54
1126	AMEX	CHIM	Thu, Apr 30, 2015	20.50	20.64	19.64	20.54
1125	AMEX	CHIM	Wed, Apr 29, 2015	20.63	20.64	20.45	20.45
1124	AMEX	CHIM	Tue, Apr 28, 2015	20.89	20.98	20.14	20.14
1123	AMEX	CHIM	Mon, Apr 27, 2015	20.75	20.75	20.09	20.09
1122	AMEX	CHIM	Thu, Apr 23, 2015	19.90	19.90	19.90	19.90
1121	AMEX	CHIM	Wed, Apr 22, 2015	19.92	20.04	19.78	19.93
1120	AMEX	CHIM	Tue, Apr 21, 2015	19.01	19.63	19.01	19.63
1119	AMEX	CHIM	Mon, Apr 20, 2015	19.48	19.48	18.73	18.73
1118	AMEX	CHIM	Fri, Apr 17, 2015	19.42	19.56	19.31	19.31
1117	AMEX	CHIM	Thu, Apr 16, 2015	19.62	19.70	19.57	19.68
1116	AMEX	CHIM	Wed, Apr 15, 2015	19.12	19.60	18.75	19.49
1115	AMEX	CHIM	Tue, Apr 14, 2015	19.71	20.06	19.54	19.95
1114	AMEX	CHIM	Mon, Apr 13, 2015	20.49	20.57	20.14	20.28
1113	AMEX	CHIM	Fri, Apr 10, 2015	20.24	20.24	19.10	19.97
1112	AMEX	CHIM	Thu, Apr 9, 2015	19.76	20.24	19.03	20.24
1111	AMEX	CHIM	Wed, Apr 8, 2015	19.15	19.87	18.97	19.08
1110	AMEX	CHIM	Tue, Apr 7, 2015	17.24	17.48	17.24	17.28
1109	AMEX	CHIM	Mon, Apr 6, 2015	17.35	17.35	16.37	16.97
1108	AMEX	CHIM	Thu, Apr 2, 2015	16.70	16.70	16.70	16.70
1107	AMEX	CHIM	Mon, Mar 30, 2015	15.71	15.84	15.65	15.84
1106	AMEX	CHIM	Wed, Mar 25, 2015	14.97	14.97	14.97	14.97
1105	AMEX	CHIM	Wed, Mar 18, 2015	14.91	14.91	14.91	14.91
1104	AMEX	CHIM	Mon, Mar 16, 2015	14.67	14.67	14.67	14.67
1103	AMEX	CHIM	Fri, Mar 13, 2015	0.00	0.00	0.00	15.14
1102	AMEX	CHIM	Thu, Mar 12, 2015	0.00	0.00	0.00	15.14
1101	AMEX	CHIM	Wed, Mar 11, 2015	0.00	0.00	0.00	15.14
1100	AMEX	CHIM	Tue, Mar 10, 2015	0.00	0.00	0.00	15.14
1099	AMEX	CHIM	Tue, Mar 3, 2015	15.16	15.16	15.14	15.14
1098	AMEX	CHIM	Fri, Feb 27, 2015	15.72	15.72	15.39	15.39
1097	AMEX	CHIM	Wed, Feb 25, 2015	15.59	15.59	15.24	15.25
1096	AMEX	CHIM	Tue, Feb 24, 2015	15.18	15.18	15.18	15.18
1095	AMEX	CHIM	Thu, Feb 19, 2015	14.63	15.06	14.63	14.97
1094	AMEX	CHIM	Tue, Feb 17, 2015	15.03	15.03	15.03	15.03
1093	AMEX	CHIM	Thu, Feb 12, 2015	14.70	14.70	14.70	14.70
1092	AMEX	CHIM	Fri, Jan 30, 2015	14.76	14.77	14.76	14.77
1091	AMEX	CHIM	Thu, Jan 29, 2015	14.72	14.72	14.72	14.72
1090	AMEX	CHIM	Wed, Jan 28, 2015	14.79	14.79	14.79	14.79
1089	AMEX	CHIM	Tue, Jan 27, 2015	14.74	14.82	14.74	14.81
1088	AMEX	CHIM	Fri, Jan 23, 2015	15.28	15.28	15.10	15.23
1087	AMEX	CHIM	Thu, Jan 22, 2015	15.04	15.39	15.04	15.39
1086	AMEX	CHIM	Wed, Jan 21, 2015	15.14	15.15	15.13	15.15
1085	AMEX	CHIM	Thu, Jan 15, 2015	15.01	15.01	14.72	14.72
1084	AMEX	CHIM	Wed, Jan 14, 2015	14.94	14.96	14.93	14.96
1083	AMEX	CHIM	Thu, Jan 8, 2015	15.74	15.74	15.73	15.73
1082	AMEX	CHIM	Wed, Jan 7, 2015	15.69	15.74	15.67	15.68
1081	AMEX	CHIM	Tue, Jan 6, 2015	15.64	15.65	15.58	15.62
1080	AMEX	CHIM	Mon, Jan 5, 2015	15.43	15.81	15.16	15.81
1079	AMEX	CHIM	Fri, Jan 2, 2015	14.73	14.73	14.73	14.73
1078	AMEX	CHIM	Wed, Dec 31, 2014	14.93	14.93	14.93	14.93
1077	AMEX	CHIM	Tue, Dec 30, 2014	14.76	14.99	14.76	14.99
1076	AMEX	CHIM	Mon, Dec 29, 2014	15.17	15.17	14.90	15.17
1075	AMEX	CHIM	Fri, Dec 26, 2014	15.26	15.26	15.15	15.20
1074	AMEX	CHIM	Tue, Dec 23, 2014	14.92	14.92	14.85	14.85
1073	AMEX	CHIM	Mon, Dec 22, 2014	15.10	15.14	15.10	15.14
1072	AMEX	CHIM	Fri, Dec 19, 2014	15.20	15.20	15.04	15.05
1071	AMEX	CHIM	Thu, Dec 18, 2014	14.94	14.94	14.94	14.94
1070	AMEX	CHIM	Wed, Dec 17, 2014	14.40	14.81	14.40	14.81
1069	AMEX	CHIM	Tue, Dec 16, 2014	15.04	15.53	15.04	15.41
1068	AMEX	CHIM	Mon, Dec 15, 2014	15.25	15.25	14.99	14.99
1067	AMEX	CHIM	Fri, Dec 12, 2014	15.25	15.25	15.07	15.07
1066	AMEX	CHIM	Thu, Dec 11, 2014	15.14	15.26	15.14	15.26
1065	AMEX	CHIM	Wed, Dec 10, 2014	14.80	14.93	14.74	14.74
1064	AMEX	CHIM	Fri, Dec 5, 2014	15.29	15.30	15.29	15.30
1063	AMEX	CHIM	Fri, Nov 28, 2014	15.23	15.23	15.23	15.23
1062	AMEX	CHIM	Fri, Nov 14, 2014	15.52	15.64	15.52	15.64
1061	AMEX	CHIM	Mon, Nov 10, 2014	15.51	15.64	15.51	15.54
1060	AMEX	CHIM	Fri, Nov 7, 2014	14.92	14.99	14.83	14.95
1059	AMEX	CHIM	Thu, Nov 6, 2014	15.03	15.03	15.03	15.03
1058	AMEX	CHIM	Wed, Nov 5, 2014	15.10	15.10	15.10	15.10
1057	AMEX	CHIM	Tue, Nov 4, 2014	14.99	14.99	14.99	14.99
1056	AMEX	CHIM	Mon, Nov 3, 2014	14.98	14.98	14.98	14.98
1055	AMEX	CHIM	Fri, Oct 31, 2014	14.99	15.10	14.99	15.10
1054	AMEX	CHIM	Tue, Oct 28, 2014	14.64	14.75	14.62	14.71
1053	AMEX	CHIM	Mon, Oct 27, 2014	14.51	14.56	14.44	14.44
1052	AMEX	CHIM	Wed, Oct 22, 2014	14.95	14.96	14.95	14.96
1051	AMEX	CHIM	Tue, Oct 21, 2014	14.99	14.99	14.99	14.99
1050	AMEX	CHIM	Mon, Oct 20, 2014	14.88	14.88	14.83	14.83
1049	AMEX	CHIM	Fri, Oct 17, 2014	15.08	15.08	15.08	15.08
1048	AMEX	CHIM	Tue, Oct 14, 2014	14.90	14.98	14.90	14.97
1047	AMEX	CHIM	Mon, Oct 13, 2014	15.13	15.14	15.08	15.14
1046	AMEX	CHIM	Fri, Oct 10, 2014	15.00	15.00	14.99	14.99
1045	AMEX	CHIM	Thu, Oct 9, 2014	15.30	15.30	15.30	15.30
1044	AMEX	CHIM	Wed, Oct 8, 2014	15.50	15.58	15.50	15.58
1043	AMEX	CHIM	Fri, Oct 3, 2014	14.83	15.11	14.83	15.11
1042	AMEX	CHIM	Thu, Oct 2, 2014	14.86	14.88	14.55	14.55
1041	AMEX	CHIM	Wed, Oct 1, 2014	15.24	15.31	14.99	14.99
1040	AMEX	CHIM	Tue, Sep 30, 2014	15.12	15.17	15.11	15.16
1039	AMEX	CHIM	Mon, Sep 29, 2014	15.25	15.25	15.25	15.25
1038	AMEX	CHIM	Wed, Sep 24, 2014	15.73	15.73	15.72	15.72
1037	AMEX	CHIM	Tue, Sep 23, 2014	15.65	15.65	15.65	15.65
1036	AMEX	CHIM	Mon, Sep 22, 2014	15.66	15.66	15.62	15.62
1035	AMEX	CHIM	Fri, Sep 19, 2014	15.80	15.90	15.80	15.90
1034	AMEX	CHIM	Thu, Sep 18, 2014	15.87	15.89	15.72	15.76
1033	AMEX	CHIM	Wed, Sep 17, 2014	15.79	15.85	15.78	15.84
1032	AMEX	CHIM	Tue, Sep 16, 2014	15.93	16.12	15.85	16.10
1031	AMEX	CHIM	Mon, Sep 15, 2014	15.92	15.93	15.81	15.93
1030	AMEX	CHIM	Fri, Sep 12, 2014	15.80	15.86	15.57	15.65
1029	AMEX	CHIM	Thu, Sep 11, 2014	15.50	15.86	15.50	15.86
1028	AMEX	CHIM	Wed, Sep 10, 2014	15.98	15.98	15.98	15.98
1027	AMEX	CHIM	Tue, Sep 9, 2014	16.19	16.19	15.90	16.04
1026	AMEX	CHIM	Mon, Sep 8, 2014	16.14	16.19	16.14	16.19
1025	AMEX	CHIM	Fri, Sep 5, 2014	15.95	16.10	15.95	15.95
1024	AMEX	CHIM	Thu, Sep 4, 2014	16.02	16.24	16.01	16.16
1023	AMEX	CHIM	Wed, Sep 3, 2014	16.02	16.09	15.99	16.01
1022	AMEX	CHIM	Tue, Sep 2, 2014	15.61	15.70	15.61	15.68
1021	AMEX	CHIM	Thu, Aug 28, 2014	15.40	15.42	15.37	15.37
1020	AMEX	CHIM	Tue, Aug 26, 2014	15.75	15.93	15.75	15.93
1019	AMEX	CHIM	Mon, Aug 25, 2014	15.87	15.97	15.81	15.81
1018	AMEX	CHIM	Fri, Aug 22, 2014	15.92	16.10	15.92	15.97
1017	AMEX	CHIM	Thu, Aug 21, 2014	16.31	16.31	16.00	16.00
1016	AMEX	CHIM	Mon, Aug 18, 2014	16.28	16.30	16.22	16.22
1015	AMEX	CHIM	Fri, Aug 15, 2014	16.24	16.30	16.22	16.23
1014	AMEX	CHIM	Thu, Aug 14, 2014	16.55	16.55	16.00	16.35
1013	AMEX	CHIM	Tue, Aug 12, 2014	16.38	16.38	16.33	16.35
1012	AMEX	CHIM	Mon, Aug 11, 2014	16.38	16.38	16.38	16.38
1011	AMEX	CHIM	Fri, Aug 8, 2014	16.08	16.21	16.08	16.21
1010	AMEX	CHIM	Wed, Aug 6, 2014	16.24	16.24	16.24	16.24
1009	AMEX	CHIM	Mon, Aug 4, 2014	16.60	16.60	16.15	16.24
1008	AMEX	CHIM	Thu, Jul 31, 2014	16.12	16.12	15.91	15.95
1007	AMEX	CHIM	Wed, Jul 30, 2014	16.15	16.15	15.97	15.97
1006	AMEX	CHIM	Tue, Jul 29, 2014	16.08	16.09	16.08	16.09
1005	AMEX	CHIM	Mon, Jul 28, 2014	16.00	16.00	16.00	16.00
1004	AMEX	CHIM	Fri, Jul 25, 2014	15.70	15.75	15.69	15.75
1003	AMEX	CHIM	Thu, Jul 24, 2014	15.50	15.50	15.50	15.50
1002	AMEX	CHIM	Wed, Jul 23, 2014	15.43	15.43	15.43	15.43
1001	AMEX	CHIM	Tue, Jul 22, 2014	15.10	15.10	15.10	15.10
1000	AMEX	CHIM	Thu, Jul 17, 2014	15.01	15.01	15.01	15.01
999	AMEX	CHIM	Wed, Jul 16, 2014	15.04	15.04	15.04	15.04
998	AMEX	CHIM	Tue, Jul 15, 2014	14.98	14.98	14.94	14.94
997	AMEX	CHIM	Mon, Jul 14, 2014	14.78	14.98	14.78	14.98
996	AMEX	CHIM	Fri, Jul 11, 2014	14.71	14.77	14.71	14.77
995	AMEX	CHIM	Thu, Jul 10, 2014	14.63	14.63	14.63	14.63
994	AMEX	CHIM	Wed, Jul 9, 2014	14.73	14.85	14.71	14.75
993	AMEX	CHIM	Tue, Jul 8, 2014	14.69	14.69	14.69	14.69
992	AMEX	CHIM	Mon, Jul 7, 2014	14.75	14.76	14.75	14.76
991	AMEX	CHIM	Thu, Jul 3, 2014	14.53	14.82	14.53	14.82
990	AMEX	CHIM	Wed, Jul 2, 2014	14.68	14.71	14.68	14.71
989	AMEX	CHIM	Thu, Jun 26, 2014	14.35	14.35	14.35	14.35
988	AMEX	CHIM	Wed, Jun 25, 2014	14.36	14.36	14.36	14.36
987	AMEX	CHIM	Mon, Jun 23, 2014	14.24	14.33	14.24	14.33
986	AMEX	CHIM	Fri, Jun 20, 2014	14.32	14.32	14.31	14.31
985	AMEX	CHIM	Thu, Jun 19, 2014	14.20	14.20	14.20	14.20
984	AMEX	CHIM	Wed, Jun 18, 2014	14.35	14.35	14.35	14.35
983	AMEX	CHIM	Tue, Jun 17, 2014	14.32	14.32	14.32	14.32
982	AMEX	CHIM	Mon, Jun 16, 2014	14.72	14.72	14.49	14.49
981	AMEX	CHIM	Fri, Jun 13, 2014	14.37	14.45	14.36	14.45
980	AMEX	CHIM	Thu, Jun 12, 2014	14.35	14.36	14.35	14.36
979	AMEX	CHIM	Wed, Jun 11, 2014	14.19	14.19	14.19	14.19
978	AMEX	CHIM	Tue, Jun 10, 2014	14.30	14.30	14.25	14.26
977	AMEX	CHIM	Mon, Jun 9, 2014	14.18	14.27	14.18	14.27
976	AMEX	CHIM	Tue, Jun 3, 2014	13.99	14.03	13.98	13.98
975	AMEX	CHIM	Wed, May 28, 2014	13.95	13.95	13.86	13.86
974	AMEX	CHIM	Wed, May 21, 2014	13.78	13.78	13.78	13.78
973	AMEX	CHIM	Tue, May 20, 2014	13.69	13.69	13.69	13.69
972	AMEX	CHIM	Mon, May 19, 2014	13.81	13.82	13.80	13.80
971	AMEX	CHIM	Thu, May 15, 2014	13.82	13.82	13.82	13.82
970	AMEX	CHIM	Wed, May 14, 2014	13.95	13.95	13.85	13.85
969	AMEX	CHIM	Mon, May 12, 2014	13.69	13.92	13.69	13.81
968	AMEX	CHIM	Fri, May 9, 2014	13.64	13.69	13.64	13.69
967	AMEX	CHIM	Thu, May 8, 2014	13.84	13.84	13.59	13.62
966	AMEX	CHIM	Tue, May 6, 2014	13.94	13.94	13.89	13.89
965	AMEX	CHIM	Tue, Apr 29, 2014	13.89	13.89	13.82	13.82
964	AMEX	CHIM	Mon, Apr 28, 2014	13.99	14.00	13.90	13.97
963	AMEX	CHIM	Fri, Apr 25, 2014	13.95	14.12	13.95	14.05
962	AMEX	CHIM	Thu, Apr 24, 2014	14.17	14.22	14.17	14.18
961	AMEX	CHIM	Wed, Apr 23, 2014	14.22	14.24	14.12	14.13
960	AMEX	CHIM	Mon, Apr 21, 2014	14.26	14.55	14.26	14.38
959	AMEX	CHIM	Thu, Apr 17, 2014	14.45	14.55	14.41	14.48
958	AMEX	CHIM	Wed, Apr 16, 2014	14.42	14.42	14.42	14.42
957	AMEX	CHIM	Tue, Apr 15, 2014	14.26	14.28	14.26	14.28
956	AMEX	CHIM	Mon, Apr 14, 2014	14.59	14.59	14.59	14.59
955	AMEX	CHIM	Fri, Apr 11, 2014	14.80	14.80	14.75	14.75
954	AMEX	CHIM	Thu, Apr 10, 2014	14.89	15.00	14.75	14.95
953	AMEX	CHIM	Wed, Apr 9, 2014	14.25	14.25	14.25	14.25
952	AMEX	CHIM	Mon, Apr 7, 2014	14.33	14.33	14.18	14.18
951	AMEX	CHIM	Fri, Apr 4, 2014	14.30	14.55	14.30	14.55
950	AMEX	CHIM	Thu, Apr 3, 2014	14.07	14.07	14.07	14.07
949	AMEX	CHIM	Wed, Apr 2, 2014	13.92	14.01	13.92	14.00
948	AMEX	CHIM	Tue, Apr 1, 2014	13.91	13.91	13.91	13.91
947	AMEX	CHIM	Mon, Mar 31, 2014	13.89	13.89	13.89	13.89
946	AMEX	CHIM	Fri, Mar 28, 2014	13.75	13.85	13.75	13.85
945	AMEX	CHIM	Thu, Mar 27, 2014	13.62	13.75	13.62	13.75
944	AMEX	CHIM	Wed, Mar 26, 2014	13.61	13.61	13.60	13.60
943	AMEX	CHIM	Tue, Mar 25, 2014	13.71	13.71	13.71	13.71
942	AMEX	CHIM	Mon, Mar 24, 2014	13.89	13.89	13.89	13.89
941	AMEX	CHIM	Fri, Mar 21, 2014	13.78	13.78	13.78	13.78
940	AMEX	CHIM	Mon, Mar 17, 2014	13.49	13.72	13.49	13.65
939	AMEX	CHIM	Fri, Mar 14, 2014	13.47	13.47	13.47	13.47
938	AMEX	CHIM	Thu, Mar 13, 2014	13.50	13.50	13.50	13.50
937	AMEX	CHIM	Wed, Mar 12, 2014	13.69	13.69	13.69	13.69
936	AMEX	CHIM	Tue, Mar 11, 2014	13.84	13.84	13.70	13.70
935	AMEX	CHIM	Mon, Mar 10, 2014	13.91	13.91	13.91	13.91
934	AMEX	CHIM	Wed, Mar 5, 2014	14.16	14.16	14.05	14.05
933	AMEX	CHIM	Tue, Mar 4, 2014	14.28	14.28	14.28	14.28
932	AMEX	CHIM	Mon, Mar 3, 2014	13.83	13.86	13.83	13.86
931	AMEX	CHIM	Wed, Feb 26, 2014	14.00	14.00	13.88	13.90
930	AMEX	CHIM	Fri, Feb 21, 2014	14.37	14.37	14.25	14.35
929	AMEX	CHIM	Wed, Feb 19, 2014	14.35	14.35	14.17	14.17
928	AMEX	CHIM	Fri, Feb 14, 2014	14.34	14.34	14.34	14.34
927	AMEX	CHIM	Thu, Feb 13, 2014	14.12	14.12	14.12	14.12
926	AMEX	CHIM	Tue, Feb 11, 2014	13.82	14.01	13.82	13.98
925	AMEX	CHIM	Mon, Feb 10, 2014	13.51	13.55	13.51	13.51
924	AMEX	CHIM	Thu, Feb 6, 2014	13.60	13.71	13.57	13.71
923	AMEX	CHIM	Wed, Feb 5, 2014	13.43	13.47	13.43	13.47
922	AMEX	CHIM	Mon, Feb 3, 2014	13.26	13.26	13.26	13.26
921	AMEX	CHIM	Fri, Jan 31, 2014	13.86	13.86	13.70	13.84
920	AMEX	CHIM	Thu, Jan 30, 2014	13.70	13.71	13.70	13.71
919	AMEX	CHIM	Wed, Jan 29, 2014	13.71	13.71	13.71	13.71
918	AMEX	CHIM	Mon, Jan 27, 2014	13.76	13.76	13.50	13.61
917	AMEX	CHIM	Fri, Jan 24, 2014	14.10	14.11	14.01	14.03
916	AMEX	CHIM	Thu, Jan 23, 2014	14.16	14.20	14.16	14.20
915	AMEX	CHIM	Tue, Jan 21, 2014	14.54	14.54	14.40	14.40
914	AMEX	CHIM	Fri, Jan 17, 2014	14.61	14.61	14.22	14.34
913	AMEX	CHIM	Wed, Jan 15, 2014	14.68	14.68	14.48	14.48
912	AMEX	CHIM	Tue, Jan 14, 2014	14.33	14.33	14.33	14.33
911	AMEX	CHIM	Mon, Jan 13, 2014	14.14	14.26	14.14	14.26
910	AMEX	CHIM	Fri, Jan 10, 2014	14.28	14.28	14.28	14.28
909	AMEX	CHIM	Thu, Jan 9, 2014	14.08	14.09	14.07	14.07
908	AMEX	CHIM	Wed, Jan 8, 2014	14.31	14.35	14.20	14.20
907	AMEX	CHIM	Tue, Jan 7, 2014	14.41	14.41	14.41	14.41
906	AMEX	CHIM	Mon, Jan 6, 2014	14.66	14.66	14.51	14.54
905	AMEX	CHIM	Fri, Jan 3, 2014	14.55	14.55	14.55	14.55
904	AMEX	CHIM	Thu, Jan 2, 2014	14.56	14.56	14.55	14.56
903	AMEX	CHIM	Tue, Dec 31, 2013	14.91	14.91	14.91	14.91
902	AMEX	CHIM	Mon, Dec 30, 2013	15.04	15.04	14.85	14.94
901	AMEX	CHIM	Fri, Dec 27, 2013	15.04	15.04	14.93	14.94
900	AMEX	CHIM	Thu, Dec 26, 2013	15.10	15.10	14.96	15.00
899	AMEX	CHIM	Fri, Dec 20, 2013	14.94	14.95	14.94	14.95
898	AMEX	CHIM	Wed, Dec 18, 2013	15.02	15.02	15.01	15.01
897	AMEX	CHIM	Tue, Dec 17, 2013	15.20	15.20	15.12	15.12
896	AMEX	CHIM	Mon, Dec 16, 2013	15.26	15.40	15.26	15.40
895	AMEX	CHIM	Thu, Dec 12, 2013	15.18	15.18	15.07	15.18
894	AMEX	CHIM	Tue, Dec 10, 2013	15.38	15.54	15.37	15.41
893	AMEX	CHIM	Mon, Dec 9, 2013	15.38	15.38	15.38	15.38
892	AMEX	CHIM	Wed, Dec 4, 2013	15.71	15.71	15.58	15.61
891	AMEX	CHIM	Tue, Dec 3, 2013	15.55	15.55	15.50	15.50
890	AMEX	CHIM	Mon, Dec 2, 2013	15.70	15.70	15.60	15.60
889	AMEX	CHIM	Fri, Nov 29, 2013	15.71	15.71	15.71	15.71
888	AMEX	CHIM	Wed, Nov 27, 2013	15.66	15.66	15.56	15.60
887	AMEX	CHIM	Tue, Nov 26, 2013	15.17	15.43	15.17	15.36
886	AMEX	CHIM	Mon, Nov 25, 2013	15.42	15.43	15.36	15.36
885	AMEX	CHIM	Fri, Nov 22, 2013	15.54	15.60	15.39	15.60
884	AMEX	CHIM	Thu, Nov 21, 2013	15.33	15.54	15.33	15.42
883	AMEX	CHIM	Wed, Nov 20, 2013	15.42	15.42	15.17	15.17
882	AMEX	CHIM	Tue, Nov 19, 2013	15.55	15.55	15.27	15.30
881	AMEX	CHIM	Mon, Nov 18, 2013	15.74	15.74	15.59	15.59
880	AMEX	CHIM	Fri, Nov 15, 2013	15.20	15.26	15.20	15.26
879	AMEX	CHIM	Thu, Nov 14, 2013	14.78	14.78	14.67	14.67
878	AMEX	CHIM	Wed, Nov 13, 2013	14.64	14.64	14.52	14.52
877	AMEX	CHIM	Tue, Nov 12, 2013	14.65	14.65	14.53	14.53
876	AMEX	CHIM	Mon, Nov 11, 2013	14.80	14.83	14.65	14.65
875	AMEX	CHIM	Fri, Nov 8, 2013	14.78	14.86	14.72	14.77
874	AMEX	CHIM	Wed, Nov 6, 2013	15.25	15.25	15.24	15.25
873	AMEX	CHIM	Tue, Nov 5, 2013	15.16	15.16	15.08	15.15
872	AMEX	CHIM	Mon, Nov 4, 2013	15.38	15.38	15.30	15.30
871	AMEX	CHIM	Fri, Nov 1, 2013	15.20	15.20	15.20	15.20
870	AMEX	CHIM	Thu, Oct 31, 2013	14.95	15.13	14.95	15.12
869	AMEX	CHIM	Wed, Oct 30, 2013	15.17	15.17	15.06	15.12
868	AMEX	CHIM	Tue, Oct 29, 2013	15.06	15.06	14.97	15.01
867	AMEX	CHIM	Mon, Oct 28, 2013	15.01	15.03	14.80	14.96
866	AMEX	CHIM	Fri, Oct 25, 2013	14.72	14.72	14.72	14.72
865	AMEX	CHIM	Thu, Oct 24, 2013	15.07	15.07	14.82	14.88
864	AMEX	CHIM	Wed, Oct 23, 2013	15.17	15.21	15.12	15.21
863	AMEX	CHIM	Tue, Oct 22, 2013	15.35	15.49	15.35	15.49
862	AMEX	CHIM	Mon, Oct 21, 2013	15.40	15.49	15.22	15.26
861	AMEX	CHIM	Fri, Oct 18, 2013	15.55	15.55	15.31	15.42
860	AMEX	CHIM	Thu, Oct 17, 2013	15.40	15.40	15.20	15.33
859	AMEX	CHIM	Wed, Oct 16, 2013	15.26	15.27	15.08	15.16
858	AMEX	CHIM	Tue, Oct 15, 2013	15.41	15.46	15.21	15.21
857	AMEX	CHIM	Mon, Oct 14, 2013	15.41	15.53	15.37	15.44
856	AMEX	CHIM	Fri, Oct 11, 2013	15.12	15.38	15.12	15.38
855	AMEX	CHIM	Thu, Oct 10, 2013	15.16	15.17	15.16	15.17
854	AMEX	CHIM	Wed, Oct 9, 2013	15.20	15.20	15.20	15.20
853	AMEX	CHIM	Mon, Oct 7, 2013	15.30	15.30	14.80	15.03
852	AMEX	CHIM	Fri, Oct 4, 2013	14.92	15.21	14.92	15.20
851	AMEX	CHIM	Thu, Oct 3, 2013	14.75	14.75	14.75	14.75
850	AMEX	CHIM	Wed, Oct 2, 2013	14.88	14.88	14.88	14.88
849	AMEX	CHIM	Tue, Oct 1, 2013	14.74	15.01	14.74	15.01
848	AMEX	CHIM	Fri, Sep 27, 2013	14.72	14.72	14.71	14.72
847	AMEX	CHIM	Thu, Sep 26, 2013	14.85	14.85	14.85	14.85
846	AMEX	CHIM	Tue, Sep 24, 2013	15.08	15.09	15.08	15.09
845	AMEX	CHIM	Mon, Sep 23, 2013	15.00	15.00	15.00	15.00
844	AMEX	CHIM	Fri, Sep 20, 2013	15.31	15.31	15.18	15.18
843	AMEX	CHIM	Thu, Sep 19, 2013	15.20	15.40	15.20	15.37
842	AMEX	CHIM	Wed, Sep 18, 2013	15.08	15.08	15.08	15.08
841	AMEX	CHIM	Mon, Sep 16, 2013	15.10	15.25	15.10	15.11
840	AMEX	CHIM	Fri, Sep 13, 2013	15.26	15.28	15.10	15.13
839	AMEX	CHIM	Thu, Sep 12, 2013	15.21	15.21	15.21	15.21
838	AMEX	CHIM	Tue, Sep 10, 2013	15.42	15.45	15.40	15.40
837	AMEX	CHIM	Mon, Sep 9, 2013	14.97	14.97	14.97	14.97
836	AMEX	CHIM	Fri, Sep 6, 2013	14.97	14.97	14.97	14.97
835	AMEX	CHIM	Thu, Sep 5, 2013	15.04	15.04	14.95	14.98
834	AMEX	CHIM	Wed, Sep 4, 2013	15.05	15.05	15.05	15.05
833	AMEX	CHIM	Fri, Aug 30, 2013	14.45	14.45	14.45	14.45
832	AMEX	CHIM	Wed, Aug 28, 2013	14.34	14.34	14.34	14.34
831	AMEX	CHIM	Tue, Aug 27, 2013	14.40	14.40	14.34	14.34
830	AMEX	CHIM	Wed, Aug 21, 2013	14.46	14.46	14.36	14.36
829	AMEX	CHIM	Tue, Aug 20, 2013	14.50	14.50	14.50	14.50
828	AMEX	CHIM	Mon, Aug 19, 2013	14.83	14.93	14.83	14.83
827	AMEX	CHIM	Fri, Aug 16, 2013	15.03	15.03	15.00	15.00
826	AMEX	CHIM	Thu, Aug 15, 2013	14.97	14.97	14.97	14.97
825	AMEX	CHIM	Wed, Aug 14, 2013	15.13	15.19	15.10	15.19
824	AMEX	CHIM	Tue, Aug 13, 2013	14.85	15.04	14.85	15.04
823	AMEX	CHIM	Mon, Aug 12, 2013	14.67	14.69	14.65	14.69
822	AMEX	CHIM	Thu, Aug 8, 2013	13.77	13.77	13.77	13.77
821	AMEX	CHIM	Tue, Aug 6, 2013	13.76	13.85	13.76	13.85
820	AMEX	CHIM	Fri, Aug 2, 2013	13.82	13.87	13.82	13.87
819	AMEX	CHIM	Thu, Aug 1, 2013	13.69	13.91	13.69	13.91
818	AMEX	CHIM	Tue, Jul 30, 2013	13.71	13.71	13.53	13.53
817	AMEX	CHIM	Mon, Jul 29, 2013	13.86	13.86	13.86	13.86
816	AMEX	CHIM	Wed, Jul 24, 2013	13.86	13.86	13.75	13.75
815	AMEX	CHIM	Tue, Jul 23, 2013	13.76	13.76	13.72	13.72
814	AMEX	CHIM	Mon, Jul 22, 2013	13.40	13.42	13.40	13.42
813	AMEX	CHIM	Fri, Jul 19, 2013	13.55	13.55	13.55	13.55
812	AMEX	CHIM	Tue, Jul 16, 2013	13.75	13.75	13.55	13.55
811	AMEX	CHIM	Mon, Jul 15, 2013	13.58	13.65	13.51	13.56
810	AMEX	CHIM	Fri, Jul 12, 2013	13.30	13.39	13.27	13.39
809	AMEX	CHIM	Thu, Jul 11, 2013	13.33	13.33	13.33	13.33
808	AMEX	CHIM	Tue, Jul 9, 2013	13.08	13.09	13.08	13.08
807	AMEX	CHIM	Mon, Jul 8, 2013	12.96	13.11	12.96	12.99
806	AMEX	CHIM	Fri, Jul 5, 2013	13.12	13.12	13.09	13.09
805	AMEX	CHIM	Wed, Jul 3, 2013	13.13	13.13	13.13	13.13
804	AMEX	CHIM	Tue, Jul 2, 2013	13.30	13.36	13.17	13.17
803	AMEX	CHIM	Mon, Jul 1, 2013	13.52	13.52	13.50	13.50
802	AMEX	CHIM	Fri, Jun 28, 2013	13.48	13.48	13.48	13.48
801	AMEX	CHIM	Thu, Jun 27, 2013	13.34	13.34	13.34	13.34
800	AMEX	CHIM	Wed, Jun 26, 2013	13.41	13.60	13.41	13.60
799	AMEX	CHIM	Tue, Jun 25, 2013	13.28	13.43	13.20	13.30
798	AMEX	CHIM	Mon, Jun 24, 2013	13.48	13.48	13.15	13.16
797	AMEX	CHIM	Fri, Jun 21, 2013	13.70	13.70	13.68	13.68
796	AMEX	CHIM	Thu, Jun 20, 2013	13.80	13.86	13.63	13.73
795	AMEX	CHIM	Tue, Jun 18, 2013	14.33	14.33	14.24	14.24
794	AMEX	CHIM	Mon, Jun 17, 2013	14.11	14.14	14.10	14.14
793	AMEX	CHIM	Fri, Jun 14, 2013	14.07	14.09	13.96	13.96
792	AMEX	CHIM	Thu, Jun 13, 2013	14.49	14.50	14.45	14.50
791	AMEX	CHIM	Wed, Jun 12, 2013	14.40	14.40	14.25	14.26
790	AMEX	CHIM	Tue, Jun 11, 2013	14.26	14.40	14.21	14.37
789	AMEX	CHIM	Mon, Jun 10, 2013	14.54	14.80	14.54	14.80
788	AMEX	CHIM	Fri, Jun 7, 2013	15.09	15.14	15.09	15.09
787	AMEX	CHIM	Thu, Jun 6, 2013	15.10	15.10	15.10	15.10
786	AMEX	CHIM	Tue, Jun 4, 2013	15.15	15.35	15.15	15.25
785	AMEX	CHIM	Mon, Jun 3, 2013	15.15	15.17	15.03	15.12
784	AMEX	CHIM	Thu, May 30, 2013	15.07	15.35	15.05	15.26
783	AMEX	CHIM	Wed, May 29, 2013	15.09	15.09	15.09	15.09
782	AMEX	CHIM	Tue, May 28, 2013	15.22	15.35	15.22	15.34
781	AMEX	CHIM	Wed, May 22, 2013	15.07	15.07	15.07	15.07
780	AMEX	CHIM	Tue, May 21, 2013	15.48	15.48	15.36	15.36
779	AMEX	CHIM	Mon, May 20, 2013	15.23	15.34	15.20	15.34
778	AMEX	CHIM	Fri, May 17, 2013	15.29	15.29	15.29	15.29
777	AMEX	CHIM	Wed, May 15, 2013	7.64	7.64	7.64	7.64
776	AMEX	CHIM	Tue, May 14, 2013	7.65	7.67	7.65	7.67
775	AMEX	CHIM	Mon, May 13, 2013	7.71	7.71	7.70	7.70
774	AMEX	CHIM	Thu, May 9, 2013	7.93	7.93	7.89	7.89
773	AMEX	CHIM	Wed, May 8, 2013	7.92	8.00	7.92	8.00
772	AMEX	CHIM	Tue, May 7, 2013	7.90	7.93	7.89	7.89
771	AMEX	CHIM	Mon, May 6, 2013	7.64	7.69	7.64	7.69
770	AMEX	CHIM	Fri, May 3, 2013	7.56	7.72	7.56	7.72
769	AMEX	CHIM	Thu, May 2, 2013	7.46	7.53	7.45	7.53
768	AMEX	CHIM	Wed, May 1, 2013	7.50	7.50	7.46	7.50
767	AMEX	CHIM	Tue, Apr 30, 2013	7.55	7.58	7.55	7.58
766	AMEX	CHIM	Mon, Apr 29, 2013	7.51	7.60	7.51	7.53
765	AMEX	CHIM	Fri, Apr 26, 2013	7.57	7.60	7.52	7.52
764	AMEX	CHIM	Thu, Apr 25, 2013	7.72	7.74	7.69	7.74
763	AMEX	CHIM	Tue, Apr 23, 2013	7.55	7.59	7.55	7.59
762	AMEX	CHIM	Mon, Apr 22, 2013	7.58	7.58	7.58	7.58
761	AMEX	CHIM	Fri, Apr 19, 2013	7.49	7.53	7.49	7.52
760	AMEX	CHIM	Thu, Apr 18, 2013	7.41	7.41	7.40	7.40
759	AMEX	CHIM	Wed, Apr 17, 2013	7.34	7.41	7.32	7.41
758	AMEX	CHIM	Mon, Apr 15, 2013	7.46	7.46	7.42	7.42
757	AMEX	CHIM	Fri, Apr 12, 2013	7.76	7.76	7.76	7.76
756	AMEX	CHIM	Thu, Apr 11, 2013	7.81	7.81	7.81	7.81
755	AMEX	CHIM	Wed, Apr 10, 2013	7.81	7.86	7.81	7.84
754	AMEX	CHIM	Tue, Apr 9, 2013	7.64	7.64	7.64	7.64
753	AMEX	CHIM	Mon, Apr 8, 2013	7.53	7.62	7.53	7.62
752	AMEX	CHIM	Fri, Apr 5, 2013	7.45	7.55	7.45	7.55
751	AMEX	CHIM	Thu, Apr 4, 2013	7.70	7.70	7.66	7.66
750	AMEX	CHIM	Wed, Apr 3, 2013	7.78	7.78	7.64	7.65
749	AMEX	CHIM	Tue, Apr 2, 2013	7.97	7.98	7.96	7.96
748	AMEX	CHIM	Mon, Apr 1, 2013	7.96	8.02	7.86	8.02
747	AMEX	CHIM	Tue, Mar 26, 2013	8.13	8.13	8.13	8.13
746	AMEX	CHIM	Mon, Mar 25, 2013	8.17	8.17	8.09	8.09
745	AMEX	CHIM	Fri, Mar 22, 2013	8.17	8.17	8.17	8.17
744	AMEX	CHIM	Thu, Mar 21, 2013	8.20	8.22	8.20	8.22
743	AMEX	CHIM	Wed, Mar 20, 2013	8.30	8.30	8.30	8.30
742	AMEX	CHIM	Tue, Mar 19, 2013	8.18	8.18	8.00	8.05
741	AMEX	CHIM	Mon, Mar 18, 2013	8.13	8.20	8.09	8.10
740	AMEX	CHIM	Fri, Mar 15, 2013	8.21	8.33	8.21	8.31
739	AMEX	CHIM	Thu, Mar 14, 2013	8.39	8.45	8.39	8.45
738	AMEX	CHIM	Wed, Mar 13, 2013	8.46	8.46	8.46	8.46
737	AMEX	CHIM	Tue, Mar 12, 2013	8.60	8.60	8.43	8.43
736	AMEX	CHIM	Mon, Mar 11, 2013	8.78	8.78	8.68	8.68
735	AMEX	CHIM	Fri, Mar 8, 2013	8.83	8.89	8.83	8.89
734	AMEX	CHIM	Thu, Mar 7, 2013	8.77	8.85	8.72	8.81
733	AMEX	CHIM	Wed, Mar 6, 2013	8.80	8.80	8.80	8.80
732	AMEX	CHIM	Tue, Mar 5, 2013	8.70	8.88	8.68	8.77
731	AMEX	CHIM	Mon, Mar 4, 2013	8.55	8.60	8.48	8.60
730	AMEX	CHIM	Thu, Feb 28, 2013	8.75	8.93	8.72	8.93
729	AMEX	CHIM	Wed, Feb 27, 2013	8.71	8.80	8.71	8.80
728	AMEX	CHIM	Tue, Feb 26, 2013	8.58	8.58	8.41	8.52
727	AMEX	CHIM	Mon, Feb 25, 2013	8.60	8.69	8.59	8.68
726	AMEX	CHIM	Fri, Feb 22, 2013	8.66	8.66	8.66	8.66
725	AMEX	CHIM	Thu, Feb 21, 2013	8.80	8.80	8.53	8.71
724	AMEX	CHIM	Wed, Feb 20, 2013	9.06	9.06	9.06	9.06
723	AMEX	CHIM	Tue, Feb 19, 2013	9.18	9.18	9.03	9.13
722	AMEX	CHIM	Fri, Feb 15, 2013	9.19	9.19	9.19	9.19
721	AMEX	CHIM	Thu, Feb 14, 2013	9.18	9.21	9.18	9.19
720	AMEX	CHIM	Wed, Feb 13, 2013	9.04	9.25	9.04	9.21
719	AMEX	CHIM	Tue, Feb 12, 2013	9.17	9.17	9.06	9.06
718	AMEX	CHIM	Mon, Feb 11, 2013	9.05	9.14	9.05	9.14
717	AMEX	CHIM	Fri, Feb 8, 2013	9.06	9.06	9.06	9.06
716	AMEX	CHIM	Thu, Feb 7, 2013	8.91	8.96	8.89	8.94
715	AMEX	CHIM	Wed, Feb 6, 2013	9.12	9.12	8.88	8.97
714	AMEX	CHIM	Tue, Feb 5, 2013	9.04	9.13	9.04	9.08
713	AMEX	CHIM	Mon, Feb 4, 2013	9.15	9.15	9.01	9.01
712	AMEX	CHIM	Fri, Feb 1, 2013	9.23	9.25	9.23	9.25
711	AMEX	CHIM	Thu, Jan 31, 2013	9.22	9.26	9.17	9.18
710	AMEX	CHIM	Wed, Jan 30, 2013	9.40	9.40	9.37	9.39
709	AMEX	CHIM	Tue, Jan 29, 2013	9.20	9.37	9.18	9.37
708	AMEX	CHIM	Mon, Jan 28, 2013	9.21	9.21	8.98	9.00
707	AMEX	CHIM	Fri, Jan 25, 2013	9.38	9.38	9.12	9.28
706	AMEX	CHIM	Thu, Jan 24, 2013	9.64	9.64	9.55	9.60
705	AMEX	CHIM	Wed, Jan 23, 2013	9.69	9.71	9.62	9.65
704	AMEX	CHIM	Tue, Jan 22, 2013	9.62	9.68	9.57	9.62
703	AMEX	CHIM	Fri, Jan 18, 2013	9.59	9.59	9.58	9.59
702	AMEX	CHIM	Wed, Jan 16, 2013	9.61	9.61	9.58	9.61
701	AMEX	CHIM	Tue, Jan 15, 2013	9.61	9.61	9.55	9.60
700	AMEX	CHIM	Mon, Jan 14, 2013	9.50	9.51	9.35	9.51
699	AMEX	CHIM	Fri, Jan 11, 2013	9.56	9.56	9.31	9.55
698	AMEX	CHIM	Thu, Jan 10, 2013	9.62	9.70	9.55	9.69
697	AMEX	CHIM	Wed, Jan 9, 2013	9.70	9.70	9.45	9.46
696	AMEX	CHIM	Tue, Jan 8, 2013	9.57	9.57	9.37	9.56
695	AMEX	CHIM	Mon, Jan 7, 2013	9.72	9.77	9.62	9.65
694	AMEX	CHIM	Fri, Jan 4, 2013	9.37	9.42	9.35	9.41
693	AMEX	CHIM	Thu, Jan 3, 2013	9.41	9.50	9.36	9.37
692	AMEX	CHIM	Wed, Jan 2, 2013	9.12	9.41	9.01	9.26
691	AMEX	CHIM	Mon, Dec 31, 2012	8.77	8.77	8.77	8.77
690	AMEX	CHIM	Fri, Dec 28, 2012	8.66	8.83	8.66	8.79
689	AMEX	CHIM	Thu, Dec 27, 2012	8.68	8.73	8.62	8.73
688	AMEX	CHIM	Wed, Dec 26, 2012	8.80	8.80	8.80	8.80
687	AMEX	CHIM	Fri, Dec 21, 2012	8.75	8.75	8.55	8.59
686	AMEX	CHIM	Thu, Dec 20, 2012	8.75	8.79	8.73	8.73
685	AMEX	CHIM	Wed, Dec 19, 2012	8.80	8.80	8.71	8.71
684	AMEX	CHIM	Mon, Dec 17, 2012	8.70	8.70	8.68	8.69
683	AMEX	CHIM	Fri, Dec 14, 2012	8.60	8.70	8.60	8.70
682	AMEX	CHIM	Thu, Dec 13, 2012	8.60	8.60	8.50	8.50
681	AMEX	CHIM	Wed, Dec 12, 2012	8.61	8.65	8.57	8.60
680	AMEX	CHIM	Tue, Dec 11, 2012	8.58	8.58	8.58	8.58
679	AMEX	CHIM	Mon, Dec 10, 2012	8.46	8.58	8.46	8.58
678	AMEX	CHIM	Thu, Dec 6, 2012	8.35	8.35	8.34	8.34
677	AMEX	CHIM	Wed, Dec 5, 2012	8.30	8.35	8.30	8.35
676	AMEX	CHIM	Tue, Dec 4, 2012	8.29	8.29	8.16	8.16
675	AMEX	CHIM	Fri, Nov 30, 2012	8.25	8.25	8.25	8.25
674	AMEX	CHIM	Wed, Nov 28, 2012	8.12	8.17	8.04	8.17
673	AMEX	CHIM	Tue, Nov 27, 2012	8.28	8.28	8.16	8.17
672	AMEX	CHIM	Mon, Nov 26, 2012	8.20	8.37	8.12	8.37
671	AMEX	CHIM	Wed, Nov 21, 2012	8.09	8.11	8.07	8.11
670	AMEX	CHIM	Tue, Nov 20, 2012	8.09	8.09	8.09	8.09
669	AMEX	CHIM	Mon, Nov 19, 2012	8.09	8.15	8.09	8.13
668	AMEX	CHIM	Thu, Nov 15, 2012	7.95	7.95	7.88	7.88
667	AMEX	CHIM	Wed, Nov 14, 2012	8.02	8.02	7.94	7.97
666	AMEX	CHIM	Tue, Nov 13, 2012	7.95	8.06	7.93	7.99
665	AMEX	CHIM	Mon, Nov 12, 2012	8.02	8.18	8.02	8.17
664	AMEX	CHIM	Fri, Nov 9, 2012	8.22	8.22	8.22	8.22
663	AMEX	CHIM	Thu, Nov 8, 2012	8.21	8.24	8.20	8.22
662	AMEX	CHIM	Wed, Nov 7, 2012	8.36	8.36	8.29	8.29
661	AMEX	CHIM	Tue, Nov 6, 2012	8.28	8.41	8.25	8.41
660	AMEX	CHIM	Mon, Nov 5, 2012	8.19	8.43	8.19	8.36
659	AMEX	CHIM	Fri, Nov 2, 2012	8.25	8.26	8.25	8.26
658	AMEX	CHIM	Thu, Nov 1, 2012	8.37	8.39	8.20	8.39
657	AMEX	CHIM	Wed, Oct 31, 2012	8.40	8.40	8.35	8.35
656	AMEX	CHIM	Fri, Oct 26, 2012	8.32	8.32	7.80	7.80
655	AMEX	CHIM	Thu, Oct 25, 2012	8.40	8.40	8.40	8.40
654	AMEX	CHIM	Wed, Oct 24, 2012	8.35	8.41	8.26	8.35
653	AMEX	CHIM	Tue, Oct 23, 2012	8.20	8.20	8.14	8.18
652	AMEX	CHIM	Mon, Oct 22, 2012	8.43	8.43	8.28	8.28
651	AMEX	CHIM	Fri, Oct 19, 2012	8.47	8.47	8.30	8.30
650	AMEX	CHIM	Thu, Oct 18, 2012	8.26	8.38	8.19	8.32
649	AMEX	CHIM	Wed, Oct 17, 2012	8.10	8.10	8.00	8.00
648	AMEX	CHIM	Tue, Oct 16, 2012	8.02	8.20	7.96	8.03
647	AMEX	CHIM	Mon, Oct 15, 2012	8.00	8.07	7.96	7.96
646	AMEX	CHIM	Thu, Oct 11, 2012	8.06	8.06	7.85	8.00
645	AMEX	CHIM	Wed, Oct 10, 2012	7.98	7.98	7.85	7.98
644	AMEX	CHIM	Tue, Oct 9, 2012	7.75	7.95	7.69	7.69
643	AMEX	CHIM	Mon, Oct 8, 2012	7.77	7.80	7.70	7.75
642	AMEX	CHIM	Fri, Oct 5, 2012	7.91	8.05	7.80	7.84
641	AMEX	CHIM	Thu, Oct 4, 2012	7.82	8.00	7.66	7.66
640	AMEX	CHIM	Wed, Oct 3, 2012	7.75	7.75	7.50	7.50
639	AMEX	CHIM	Tue, Oct 2, 2012	7.58	7.58	7.58	7.58
638	AMEX	CHIM	Fri, Sep 28, 2012	7.75	7.75	7.66	7.66
637	AMEX	CHIM	Thu, Sep 27, 2012	7.53	7.80	7.53	7.67
636	AMEX	CHIM	Wed, Sep 26, 2012	7.45	7.49	7.45	7.49
635	AMEX	CHIM	Tue, Sep 25, 2012	7.61	7.68	7.55	7.55
634	AMEX	CHIM	Mon, Sep 24, 2012	7.65	7.76	7.65	7.75
633	AMEX	CHIM	Fri, Sep 21, 2012	7.81	7.81	7.81	7.81
632	AMEX	CHIM	Thu, Sep 20, 2012	7.77	7.77	7.76	7.76
631	AMEX	CHIM	Tue, Sep 18, 2012	7.95	7.95	7.65	7.69
630	AMEX	CHIM	Mon, Sep 17, 2012	7.95	7.95	7.63	7.78
629	AMEX	CHIM	Fri, Sep 14, 2012	7.91	8.11	7.85	7.92
628	AMEX	CHIM	Thu, Sep 13, 2012	7.65	7.80	7.42	7.70
627	AMEX	CHIM	Wed, Sep 12, 2012	7.50	7.50	7.44	7.44
626	AMEX	CHIM	Tue, Sep 11, 2012	7.48	7.48	7.48	7.48
625	AMEX	CHIM	Mon, Sep 10, 2012	7.35	7.55	7.35	7.39
624	AMEX	CHIM	Fri, Sep 7, 2012	7.15	7.37	7.15	7.28
623	AMEX	CHIM	Thu, Sep 6, 2012	7.29	7.39	6.92	7.39
622	AMEX	CHIM	Wed, Sep 5, 2012	7.00	7.20	6.88	6.88
621	AMEX	CHIM	Tue, Sep 4, 2012	7.00	7.11	6.89	6.96
620	AMEX	CHIM	Fri, Aug 31, 2012	7.40	7.40	7.02	7.05
619	AMEX	CHIM	Thu, Aug 30, 2012	7.20	7.20	6.97	6.97
618	AMEX	CHIM	Wed, Aug 29, 2012	7.32	7.32	7.12	7.12
617	AMEX	CHIM	Tue, Aug 28, 2012	7.64	7.64	7.23	7.41
616	AMEX	CHIM	Mon, Aug 27, 2012	7.56	7.76	7.34	7.35
615	AMEX	CHIM	Fri, Aug 24, 2012	7.45	7.76	7.40	7.66
614	AMEX	CHIM	Thu, Aug 23, 2012	7.57	7.72	7.45	7.45
613	AMEX	CHIM	Wed, Aug 22, 2012	7.55	7.77	7.55	7.72
612	AMEX	CHIM	Tue, Aug 21, 2012	7.72	7.72	7.72	7.72
611	AMEX	CHIM	Mon, Aug 20, 2012	7.47	7.68	7.47	7.68
610	AMEX	CHIM	Fri, Aug 17, 2012	7.68	7.68	7.68	7.68
609	AMEX	CHIM	Thu, Aug 16, 2012	7.74	7.74	7.42	7.46
608	AMEX	CHIM	Wed, Aug 15, 2012	7.74	7.74	7.49	7.49
607	AMEX	CHIM	Tue, Aug 14, 2012	7.77	7.79	7.49	7.79
606	AMEX	CHIM	Fri, Aug 10, 2012	7.71	7.75	7.51	7.75
605	AMEX	CHIM	Thu, Aug 9, 2012	7.75	7.75	7.65	7.66
604	AMEX	CHIM	Wed, Aug 8, 2012	7.67	7.75	7.59	7.59
603	AMEX	CHIM	Tue, Aug 7, 2012	7.70	7.73	7.66	7.66
602	AMEX	CHIM	Mon, Aug 6, 2012	7.55	7.60	7.45	7.50
601	AMEX	CHIM	Fri, Aug 3, 2012	7.38	7.40	7.38	7.40
600	AMEX	CHIM	Thu, Aug 2, 2012	7.23	7.24	7.17	7.24
599	AMEX	CHIM	Wed, Aug 1, 2012	7.42	7.51	7.42	7.50
598	AMEX	CHIM	Tue, Jul 31, 2012	7.41	7.75	7.41	7.42
597	AMEX	CHIM	Fri, Jul 27, 2012	7.30	7.75	7.30	7.75
596	AMEX	CHIM	Thu, Jul 26, 2012	7.63	7.68	7.28	7.30
595	AMEX	CHIM	Wed, Jul 25, 2012	7.70	7.75	7.70	7.70
594	AMEX	CHIM	Tue, Jul 24, 2012	7.27	7.74	7.27	7.74
593	AMEX	CHIM	Mon, Jul 23, 2012	7.26	7.73	7.26	7.73
592	AMEX	CHIM	Tue, Jul 17, 2012	7.75	7.75	7.75	7.75
591	AMEX	CHIM	Fri, Jul 13, 2012	7.57	7.80	7.53	7.53
590	AMEX	CHIM	Wed, Jul 11, 2012	7.56	7.57	7.56	7.57
589	AMEX	CHIM	Tue, Jul 10, 2012	7.92	7.92	7.65	7.71
588	AMEX	CHIM	Mon, Jul 9, 2012	7.86	7.86	7.69	7.77
587	AMEX	CHIM	Fri, Jul 6, 2012	7.66	7.79	7.66	7.79
586	AMEX	CHIM	Thu, Jul 5, 2012	7.92	7.92	7.92	7.92
585	AMEX	CHIM	Tue, Jul 3, 2012	7.65	7.94	7.65	7.85
584	AMEX	CHIM	Mon, Jul 2, 2012	7.56	7.57	7.56	7.57
583	AMEX	CHIM	Fri, Jun 29, 2012	7.75	7.94	7.56	7.60
582	AMEX	CHIM	Wed, Jun 27, 2012	7.40	7.74	7.35	7.74
581	AMEX	CHIM	Tue, Jun 26, 2012	7.56	7.75	7.56	7.75
580	AMEX	CHIM	Fri, Jun 22, 2012	7.95	7.97	7.95	7.97
579	AMEX	CHIM	Thu, Jun 21, 2012	7.70	7.70	7.63	7.63
578	AMEX	CHIM	Wed, Jun 20, 2012	7.95	7.95	7.77	7.77
577	AMEX	CHIM	Tue, Jun 19, 2012	7.96	7.97	7.88	7.88
576	AMEX	CHIM	Mon, Jun 18, 2012	7.73	7.95	7.63	7.79
575	AMEX	CHIM	Fri, Jun 15, 2012	7.57	7.72	7.57	7.67
574	AMEX	CHIM	Thu, Jun 14, 2012	7.79	7.79	7.73	7.75
573	AMEX	CHIM	Wed, Jun 13, 2012	7.60	7.60	7.60	7.60
572	AMEX	CHIM	Tue, Jun 12, 2012	7.53	7.63	7.53	7.63
571	AMEX	CHIM	Fri, Jun 8, 2012	7.50	7.89	7.50	7.80
570	AMEX	CHIM	Thu, Jun 7, 2012	7.78	7.95	7.56	7.68
569	AMEX	CHIM	Wed, Jun 6, 2012	7.93	7.93	7.90	7.90
568	AMEX	CHIM	Mon, Jun 4, 2012	7.27	7.28	7.26	7.26
567	AMEX	CHIM	Fri, Jun 1, 2012	7.34	7.34	7.34	7.34
566	AMEX	CHIM	Thu, May 31, 2012	7.47	7.47	7.47	7.47
565	AMEX	CHIM	Tue, May 29, 2012	8.24	8.24	7.52	8.15
564	AMEX	CHIM	Fri, May 25, 2012	7.26	7.31	7.25	7.31
563	AMEX	CHIM	Thu, May 24, 2012	7.75	7.75	7.75	7.75
562	AMEX	CHIM	Wed, May 23, 2012	7.44	7.44	7.25	7.31
561	AMEX	CHIM	Tue, May 22, 2012	7.55	7.62	7.50	7.50
560	AMEX	CHIM	Mon, May 21, 2012	7.47	7.47	7.47	7.47
559	AMEX	CHIM	Fri, May 18, 2012	7.23	7.23	7.23	7.23
558	AMEX	CHIM	Thu, May 17, 2012	7.41	7.42	7.31	7.31
557	AMEX	CHIM	Wed, May 16, 2012	7.69	7.69	7.40	7.40
556	AMEX	CHIM	Tue, May 15, 2012	7.53	7.53	7.53	7.53
555	AMEX	CHIM	Mon, May 14, 2012	7.60	7.62	7.59	7.62
554	AMEX	CHIM	Fri, May 11, 2012	7.82	7.82	7.82	7.82
553	AMEX	CHIM	Thu, May 10, 2012	7.89	7.89	7.86	7.86
552	AMEX	CHIM	Wed, May 9, 2012	7.96	7.96	7.83	7.91
551	AMEX	CHIM	Mon, May 7, 2012	8.20	8.32	8.20	8.30
550	AMEX	CHIM	Fri, May 4, 2012	8.41	8.41	8.39	8.39
549	AMEX	CHIM	Thu, May 3, 2012	8.51	8.51	8.51	8.51
548	AMEX	CHIM	Tue, May 1, 2012	8.62	8.62	8.45	8.55
547	AMEX	CHIM	Mon, Apr 30, 2012	8.53	8.53	8.35	8.38
546	AMEX	CHIM	Fri, Apr 27, 2012	8.52	8.60	8.52	8.54
545	AMEX	CHIM	Thu, Apr 26, 2012	8.55	8.56	8.55	8.56
544	AMEX	CHIM	Tue, Apr 24, 2012	8.61	8.62	8.60	8.60
543	AMEX	CHIM	Mon, Apr 23, 2012	8.60	8.66	8.59	8.66
542	AMEX	CHIM	Fri, Apr 20, 2012	8.87	8.91	8.87	8.90
541	AMEX	CHIM	Thu, Apr 19, 2012	8.86	8.86	8.82	8.82
540	AMEX	CHIM	Wed, Apr 18, 2012	8.83	8.83	8.83	8.83
539	AMEX	CHIM	Mon, Apr 16, 2012	8.83	8.83	8.83	8.83
538	AMEX	CHIM	Fri, Apr 13, 2012	8.87	8.87	8.87	8.87
537	AMEX	CHIM	Thu, Apr 12, 2012	8.89	9.11	8.89	9.05
536	AMEX	CHIM	Wed, Apr 11, 2012	8.84	8.84	8.79	8.79
535	AMEX	CHIM	Tue, Apr 10, 2012	8.81	8.81	8.64	8.69
534	AMEX	CHIM	Mon, Apr 9, 2012	8.84	8.84	8.79	8.82
533	AMEX	CHIM	Wed, Apr 4, 2012	8.81	8.81	8.77	8.78
532	AMEX	CHIM	Mon, Apr 2, 2012	8.92	8.92	8.92	8.92
531	AMEX	CHIM	Fri, Mar 30, 2012	9.14	9.14	8.77	8.77
530	AMEX	CHIM	Thu, Mar 29, 2012	9.01	9.28	8.70	9.28
529	AMEX	CHIM	Wed, Mar 28, 2012	9.01	9.01	9.01	9.01
528	AMEX	CHIM	Tue, Mar 27, 2012	9.24	9.28	9.24	9.25
527	AMEX	CHIM	Mon, Mar 26, 2012	9.11	9.21	9.11	9.21
526	AMEX	CHIM	Fri, Mar 23, 2012	9.07	9.13	8.96	9.13
525	AMEX	CHIM	Thu, Mar 22, 2012	9.16	9.31	9.02	9.15
524	AMEX	CHIM	Wed, Mar 21, 2012	9.90	9.90	9.27	9.27
523	AMEX	CHIM	Tue, Mar 20, 2012	9.56	9.91	9.56	9.79
522	AMEX	CHIM	Fri, Mar 16, 2012	9.84	9.84	9.84	9.84
521	AMEX	CHIM	Thu, Mar 15, 2012	9.80	9.80	9.80	9.80
520	AMEX	CHIM	Wed, Mar 14, 2012	9.93	9.94	9.82	9.82
519	AMEX	CHIM	Tue, Mar 13, 2012	9.87	9.91	9.87	9.91
518	AMEX	CHIM	Fri, Mar 9, 2012	10.00	10.00	9.78	9.88
517	AMEX	CHIM	Thu, Mar 8, 2012	9.67	10.20	9.67	10.20
516	AMEX	CHIM	Wed, Mar 7, 2012	10.13	10.13	9.42	9.43
515	AMEX	CHIM	Tue, Mar 6, 2012	9.74	9.74	9.38	9.41
514	AMEX	CHIM	Mon, Mar 5, 2012	10.17	10.17	9.88	9.97
513	AMEX	CHIM	Fri, Mar 2, 2012	10.24	10.24	10.11	10.13
512	AMEX	CHIM	Thu, Mar 1, 2012	10.10	10.18	10.10	10.14
511	AMEX	CHIM	Wed, Feb 29, 2012	10.27	10.27	10.23	10.23
510	AMEX	CHIM	Tue, Feb 28, 2012	10.05	10.05	10.05	10.05
509	AMEX	CHIM	Mon, Feb 27, 2012	10.04	10.10	10.00	10.10
508	AMEX	CHIM	Fri, Feb 24, 2012	10.21	10.21	10.18	10.20
507	AMEX	CHIM	Tue, Feb 21, 2012	10.15	10.15	10.00	10.00
506	AMEX	CHIM	Fri, Feb 17, 2012	10.12	10.13	10.10	10.10
505	AMEX	CHIM	Thu, Feb 16, 2012	10.16	10.20	10.07	10.20
504	AMEX	CHIM	Wed, Feb 15, 2012	10.15	10.26	10.15	10.26
503	AMEX	CHIM	Tue, Feb 14, 2012	10.08	10.08	10.04	10.07
502	AMEX	CHIM	Fri, Feb 10, 2012	10.12	10.15	10.08	10.15
501	AMEX	CHIM	Thu, Feb 9, 2012	10.46	10.46	10.46	10.46
500	AMEX	CHIM	Wed, Feb 8, 2012	10.29	10.35	10.25	10.34
499	AMEX	CHIM	Tue, Feb 7, 2012	9.97	9.99	9.97	9.99
498	AMEX	CHIM	Mon, Feb 6, 2012	10.01	10.02	9.91	10.01
497	AMEX	CHIM	Fri, Feb 3, 2012	9.98	10.01	9.95	9.95
496	AMEX	CHIM	Thu, Feb 2, 2012	9.70	9.72	9.70	9.72
495	AMEX	CHIM	Wed, Feb 1, 2012	9.45	9.49	9.45	9.46
494	AMEX	CHIM	Mon, Jan 30, 2012	9.42	9.42	9.36	9.42
493	AMEX	CHIM	Fri, Jan 27, 2012	9.74	9.75	9.73	9.75
492	AMEX	CHIM	Thu, Jan 26, 2012	9.78	9.90	9.62	9.80
491	AMEX	CHIM	Wed, Jan 25, 2012	9.55	9.58	9.52	9.52
490	AMEX	CHIM	Tue, Jan 24, 2012	9.38	9.52	9.38	9.52
489	AMEX	CHIM	Mon, Jan 23, 2012	9.46	9.46	9.37	9.37
488	AMEX	CHIM	Fri, Jan 20, 2012	9.37	9.39	9.37	9.38
487	AMEX	CHIM	Thu, Jan 19, 2012	9.44	9.52	9.08	9.52
486	AMEX	CHIM	Wed, Jan 18, 2012	9.32	9.43	9.32	9.40
485	AMEX	CHIM	Tue, Jan 17, 2012	9.24	9.24	9.00	9.00
484	AMEX	CHIM	Thu, Jan 12, 2012	8.80	9.13	8.80	9.13
483	AMEX	CHIM	Wed, Jan 11, 2012	8.60	8.90	8.60	8.90
482	AMEX	CHIM	Tue, Jan 10, 2012	8.80	8.95	8.68	8.85
481	AMEX	CHIM	Mon, Jan 9, 2012	8.52	8.52	8.52	8.52
480	AMEX	CHIM	Fri, Jan 6, 2012	8.62	8.62	8.46	8.53
479	AMEX	CHIM	Thu, Jan 5, 2012	8.61	8.74	8.61	8.74
478	AMEX	CHIM	Wed, Jan 4, 2012	8.70	8.79	8.67	8.67
477	AMEX	CHIM	Tue, Jan 3, 2012	8.86	8.88	8.81	8.86
476	AMEX	CHIM	Fri, Dec 30, 2011	8.65	8.71	8.65	8.71
475	AMEX	CHIM	Thu, Dec 29, 2011	8.70	8.73	8.69	8.72
474	AMEX	CHIM	Tue, Dec 27, 2011	8.88	8.88	8.77	8.77
473	AMEX	CHIM	Fri, Dec 23, 2011	8.87	8.90	8.86	8.86
472	AMEX	CHIM	Thu, Dec 22, 2011	8.79	8.83	8.79	8.80
471	AMEX	CHIM	Mon, Dec 19, 2011	8.59	8.61	8.51	8.51
470	AMEX	CHIM	Wed, Dec 14, 2011	8.68	8.71	8.65	8.71
469	AMEX	CHIM	Mon, Dec 12, 2011	8.99	8.99	8.99	8.99
468	AMEX	CHIM	Fri, Dec 9, 2011	9.36	9.40	9.34	9.34
467	AMEX	CHIM	Wed, Dec 7, 2011	9.21	9.39	9.21	9.36
466	AMEX	CHIM	Tue, Dec 6, 2011	9.29	9.29	9.17	9.26
465	AMEX	CHIM	Mon, Dec 5, 2011	9.47	9.47	9.38	9.40
464	AMEX	CHIM	Fri, Dec 2, 2011	9.50	9.50	9.32	9.32
463	AMEX	CHIM	Thu, Dec 1, 2011	9.53	9.58	9.46	9.55
462	AMEX	CHIM	Wed, Nov 30, 2011	9.38	9.60	9.38	9.58
461	AMEX	CHIM	Mon, Nov 28, 2011	8.94	8.96	8.87	8.88
460	AMEX	CHIM	Wed, Nov 23, 2011	8.59	8.59	8.59	8.59
459	AMEX	CHIM	Tue, Nov 22, 2011	8.90	8.95	8.81	8.87
458	AMEX	CHIM	Mon, Nov 21, 2011	8.84	8.89	8.73	8.87
457	AMEX	CHIM	Fri, Nov 18, 2011	9.11	9.11	9.05	9.06
456	AMEX	CHIM	Thu, Nov 17, 2011	9.26	9.26	9.09	9.09
455	AMEX	CHIM	Wed, Nov 16, 2011	9.31	9.39	9.26	9.31
454	AMEX	CHIM	Tue, Nov 15, 2011	9.51	9.64	9.49	9.59
453	AMEX	CHIM	Mon, Nov 14, 2011	9.49	9.54	9.41	9.41
452	AMEX	CHIM	Fri, Nov 11, 2011	9.56	9.59	9.49	9.54
451	AMEX	CHIM	Thu, Nov 10, 2011	9.36	9.36	9.36	9.36
450	AMEX	CHIM	Wed, Nov 9, 2011	9.68	9.68	9.49	9.49
449	AMEX	CHIM	Tue, Nov 8, 2011	9.99	10.09	9.99	10.09
448	AMEX	CHIM	Mon, Nov 7, 2011	9.90	10.02	9.90	10.01
447	AMEX	CHIM	Fri, Nov 4, 2011	9.68	9.68	9.60	9.66
446	AMEX	CHIM	Thu, Nov 3, 2011	9.65	9.75	9.65	9.75
445	AMEX	CHIM	Wed, Nov 2, 2011	9.57	9.59	9.53	9.59
444	AMEX	CHIM	Tue, Nov 1, 2011	9.16	9.35	9.11	9.20
443	AMEX	CHIM	Mon, Oct 31, 2011	9.56	9.57	9.49	9.49
442	AMEX	CHIM	Fri, Oct 28, 2011	9.90	9.94	9.86	9.87
441	AMEX	CHIM	Thu, Oct 27, 2011	9.93	10.03	9.75	9.99
440	AMEX	CHIM	Wed, Oct 26, 2011	9.18	9.29	9.11	9.29
439	AMEX	CHIM	Tue, Oct 25, 2011	8.99	8.99	8.86	8.91
438	AMEX	CHIM	Mon, Oct 24, 2011	8.80	9.00	8.66	9.00
437	AMEX	CHIM	Fri, Oct 21, 2011	8.37	8.39	8.34	8.39
436	AMEX	CHIM	Thu, Oct 20, 2011	8.16	8.19	8.05	8.19
435	AMEX	CHIM	Wed, Oct 19, 2011	8.51	8.57	8.39	8.42
434	AMEX	CHIM	Tue, Oct 18, 2011	8.50	8.62	8.27	8.62
433	AMEX	CHIM	Mon, Oct 17, 2011	8.82	8.82	8.76	8.78
432	AMEX	CHIM	Fri, Oct 14, 2011	8.90	8.96	8.90	8.96
431	AMEX	CHIM	Thu, Oct 13, 2011	9.06	9.13	8.97	9.09
430	AMEX	CHIM	Wed, Oct 12, 2011	8.86	9.02	8.86	9.02
429	AMEX	CHIM	Tue, Oct 11, 2011	8.34	8.49	8.34	8.45
428	AMEX	CHIM	Mon, Oct 10, 2011	8.22	8.29	8.22	8.28
427	AMEX	CHIM	Fri, Oct 7, 2011	8.20	8.20	8.10	8.10
426	AMEX	CHIM	Thu, Oct 6, 2011	7.59	7.70	7.59	7.60
425	AMEX	CHIM	Wed, Oct 5, 2011	7.34	7.49	7.34	7.49
424	AMEX	CHIM	Tue, Oct 4, 2011	7.17	7.27	7.13	7.13
423	AMEX	CHIM	Mon, Oct 3, 2011	7.48	7.61	7.48	7.51
422	AMEX	CHIM	Fri, Sep 30, 2011	7.85	7.85	7.81	7.81
421	AMEX	CHIM	Thu, Sep 29, 2011	8.06	8.08	8.06	8.07
420	AMEX	CHIM	Tue, Sep 27, 2011	8.22	8.22	8.21	8.21
419	AMEX	CHIM	Mon, Sep 26, 2011	7.50	7.62	7.50	7.57
418	AMEX	CHIM	Fri, Sep 23, 2011	8.14	8.16	8.10	8.16
417	AMEX	CHIM	Thu, Sep 22, 2011	8.31	8.42	8.16	8.16
416	AMEX	CHIM	Wed, Sep 21, 2011	9.10	9.10	8.77	8.77
415	AMEX	CHIM	Tue, Sep 20, 2011	9.22	9.22	9.21	9.21
414	AMEX	CHIM	Fri, Sep 16, 2011	9.55	9.55	9.55	9.55
413	AMEX	CHIM	Thu, Sep 15, 2011	9.46	9.48	9.44	9.44
412	AMEX	CHIM	Wed, Sep 14, 2011	9.50	9.50	9.45	9.47
411	AMEX	CHIM	Tue, Sep 13, 2011	9.72	9.72	9.72	9.72
410	AMEX	CHIM	Mon, Sep 12, 2011	9.70	9.70	9.53	9.55
409	AMEX	CHIM	Fri, Sep 9, 2011	10.01	10.01	9.94	9.94
408	AMEX	CHIM	Thu, Sep 8, 2011	10.28	10.31	10.25	10.25
407	AMEX	CHIM	Wed, Sep 7, 2011	10.25	10.25	10.25	10.25
406	AMEX	CHIM	Tue, Sep 6, 2011	10.10	10.16	10.10	10.15
405	AMEX	CHIM	Fri, Sep 2, 2011	10.47	10.52	10.47	10.50
404	AMEX	CHIM	Wed, Aug 31, 2011	10.66	10.66	10.66	10.66
403	AMEX	CHIM	Tue, Aug 30, 2011	10.31	10.31	10.31	10.31
402	AMEX	CHIM	Mon, Aug 29, 2011	10.29	10.38	10.27	10.38
401	AMEX	CHIM	Fri, Aug 26, 2011	9.95	10.16	9.95	10.15
400	AMEX	CHIM	Thu, Aug 25, 2011	10.05	10.05	10.05	10.05
399	AMEX	CHIM	Wed, Aug 24, 2011	10.13	10.13	10.13	10.13
398	AMEX	CHIM	Tue, Aug 23, 2011	10.09	10.34	10.09	10.34
397	AMEX	CHIM	Mon, Aug 22, 2011	10.01	10.07	9.95	9.99
396	AMEX	CHIM	Fri, Aug 19, 2011	10.45	10.46	10.41	10.41
395	AMEX	CHIM	Thu, Aug 18, 2011	10.54	10.56	10.54	10.56
394	AMEX	CHIM	Wed, Aug 17, 2011	10.94	11.09	10.94	10.95
393	AMEX	CHIM	Tue, Aug 16, 2011	10.88	10.94	10.84	10.84
392	AMEX	CHIM	Mon, Aug 15, 2011	10.93	10.94	10.87	10.93
391	AMEX	CHIM	Fri, Aug 12, 2011	10.64	10.73	10.61	10.61
390	AMEX	CHIM	Thu, Aug 11, 2011	10.38	10.57	10.38	10.57
389	AMEX	CHIM	Wed, Aug 10, 2011	10.18	10.31	10.15	10.15
388	AMEX	CHIM	Tue, Aug 9, 2011	10.40	10.56	10.39	10.56
387	AMEX	CHIM	Mon, Aug 8, 2011	10.72	10.85	10.18	10.28
386	AMEX	CHIM	Fri, Aug 5, 2011	11.38	11.38	11.03	11.15
385	AMEX	CHIM	Thu, Aug 4, 2011	11.72	11.75	11.50	11.53
384	AMEX	CHIM	Wed, Aug 3, 2011	11.95	11.98	11.84	11.98
383	AMEX	CHIM	Tue, Aug 2, 2011	12.35	12.43	12.26	12.29
382	AMEX	CHIM	Mon, Aug 1, 2011	12.50	12.50	12.50	12.50
381	AMEX	CHIM	Fri, Jul 29, 2011	12.38	12.41	12.38	12.41
380	AMEX	CHIM	Wed, Jul 27, 2011	12.45	12.45	12.45	12.45
379	AMEX	CHIM	Tue, Jul 26, 2011	12.39	12.50	12.39	12.50
378	AMEX	CHIM	Mon, Jul 25, 2011	12.35	12.39	12.35	12.39
377	AMEX	CHIM	Fri, Jul 22, 2011	12.37	12.41	12.37	12.41
376	AMEX	CHIM	Thu, Jul 21, 2011	12.39	12.39	12.39	12.39
375	AMEX	CHIM	Wed, Jul 20, 2011	12.33	12.33	12.26	12.26
374	AMEX	CHIM	Tue, Jul 19, 2011	12.30	12.32	12.25	12.29
373	AMEX	CHIM	Mon, Jul 18, 2011	12.34	12.34	12.22	12.24
372	AMEX	CHIM	Fri, Jul 15, 2011	12.60	12.60	12.55	12.55
371	AMEX	CHIM	Wed, Jul 13, 2011	12.68	12.68	12.68	12.68
370	AMEX	CHIM	Tue, Jul 12, 2011	12.53	12.59	12.42	12.42
369	AMEX	CHIM	Thu, Jul 7, 2011	13.14	13.14	13.11	13.11
368	AMEX	CHIM	Wed, Jul 6, 2011	12.97	13.02	12.97	13.02
367	AMEX	CHIM	Tue, Jul 5, 2011	13.11	13.11	13.04	13.04
366	AMEX	CHIM	Fri, Jul 1, 2011	13.00	13.03	13.00	13.03
365	AMEX	CHIM	Thu, Jun 30, 2011	12.89	13.01	12.86	12.87
364	AMEX	CHIM	Wed, Jun 29, 2011	12.62	12.62	12.62	12.62
363	AMEX	CHIM	Mon, Jun 27, 2011	12.63	12.64	12.58	12.64
362	AMEX	CHIM	Fri, Jun 24, 2011	12.46	12.49	12.44	12.45
361	AMEX	CHIM	Thu, Jun 23, 2011	12.19	12.19	12.19	12.19
360	AMEX	CHIM	Wed, Jun 22, 2011	12.23	12.23	12.20	12.20
359	AMEX	CHIM	Tue, Jun 21, 2011	12.16	12.16	12.14	12.14
358	AMEX	CHIM	Mon, Jun 20, 2011	12.00	12.01	12.00	12.00
357	AMEX	CHIM	Fri, Jun 17, 2011	12.24	12.25	12.18	12.24
356	AMEX	CHIM	Thu, Jun 16, 2011	12.16	12.17	12.05	12.17
355	AMEX	CHIM	Wed, Jun 15, 2011	12.45	12.48	12.25	12.31
354	AMEX	CHIM	Tue, Jun 14, 2011	12.54	12.57	12.54	12.57
353	AMEX	CHIM	Mon, Jun 13, 2011	12.38	12.38	12.32	12.32
352	AMEX	CHIM	Fri, Jun 10, 2011	12.39	12.39	12.28	12.32
351	AMEX	CHIM	Thu, Jun 9, 2011	12.53	12.56	12.49	12.54
350	AMEX	CHIM	Wed, Jun 8, 2011	12.80	12.80	12.72	12.76
349	AMEX	CHIM	Tue, Jun 7, 2011	12.97	12.97	12.89	12.89
348	AMEX	CHIM	Mon, Jun 6, 2011	13.00	13.01	13.00	13.00
347	AMEX	CHIM	Fri, Jun 3, 2011	12.98	13.02	12.98	13.01
346	AMEX	CHIM	Thu, Jun 2, 2011	13.10	13.12	13.06	13.12
345	AMEX	CHIM	Wed, Jun 1, 2011	13.19	13.19	13.07	13.09
344	AMEX	CHIM	Tue, May 31, 2011	13.28	13.28	13.24	13.26
343	AMEX	CHIM	Fri, May 27, 2011	13.02	13.07	13.00	13.00
342	AMEX	CHIM	Thu, May 26, 2011	12.91	12.92	12.86	12.92
341	AMEX	CHIM	Wed, May 25, 2011	12.88	12.91	12.88	12.89
340	AMEX	CHIM	Tue, May 24, 2011	13.08	13.08	12.97	12.99
339	AMEX	CHIM	Mon, May 23, 2011	13.00	13.00	12.81	12.91
338	AMEX	CHIM	Fri, May 20, 2011	26.82	26.84	26.34	26.48
337	AMEX	CHIM	Wed, May 18, 2011	27.34	27.58	27.34	27.56
336	AMEX	CHIM	Tue, May 17, 2011	26.98	27.02	26.92	27.02
335	AMEX	CHIM	Mon, May 16, 2011	27.08	27.42	27.20	27.20
334	AMEX	CHIM	Fri, May 13, 2011	27.40	27.40	27.18	27.18
333	AMEX	CHIM	Wed, May 11, 2011	27.92	27.92	27.68	27.70
332	AMEX	CHIM	Mon, May 9, 2011	27.70	27.86	27.58	27.86
331	AMEX	CHIM	Fri, May 6, 2011	27.88	27.90	27.88	27.90
330	AMEX	CHIM	Thu, May 5, 2011	27.56	27.62	27.27	27.40
329	AMEX	CHIM	Wed, May 4, 2011	27.66	27.66	27.42	27.59
328	AMEX	CHIM	Tue, May 3, 2011	28.28	28.28	27.88	27.98
327	AMEX	CHIM	Mon, May 2, 2011	28.74	28.74	28.54	28.54
326	AMEX	CHIM	Fri, Apr 29, 2011	28.45	28.60	28.40	28.54
325	AMEX	CHIM	Thu, Apr 28, 2011	28.42	28.48	28.40	28.46
324	AMEX	CHIM	Wed, Apr 27, 2011	29.02	29.02	28.58	28.74
323	AMEX	CHIM	Tue, Apr 26, 2011	29.10	29.36	29.10	29.30
322	AMEX	CHIM	Mon, Apr 25, 2011	29.52	29.52	29.14	29.20
321	AMEX	CHIM	Thu, Apr 21, 2011	29.40	29.46	29.40	29.41
320	AMEX	CHIM	Wed, Apr 20, 2011	29.44	29.50	29.32	29.46
319	AMEX	CHIM	Tue, Apr 19, 2011	29.14	29.16	29.00	29.14
318	AMEX	CHIM	Mon, Apr 18, 2011	28.82	28.82	28.60	28.62
317	AMEX	CHIM	Fri, Apr 15, 2011	29.14	29.32	29.10	29.30
316	AMEX	CHIM	Thu, Apr 14, 2011	29.02	29.12	29.02	29.12
315	AMEX	CHIM	Wed, Apr 13, 2011	29.12	29.20	28.96	28.96
314	AMEX	CHIM	Tue, Apr 12, 2011	28.76	28.76	28.53	28.58
313	AMEX	CHIM	Mon, Apr 11, 2011	29.22	29.32	28.86	28.90
312	AMEX	CHIM	Fri, Apr 8, 2011	29.00	29.12	28.82	28.88
311	AMEX	CHIM	Thu, Apr 7, 2011	28.56	28.76	28.48	28.48
310	AMEX	CHIM	Wed, Apr 6, 2011	28.46	28.46	28.28	28.36
309	AMEX	CHIM	Tue, Apr 5, 2011	27.96	28.09	27.96	28.09
308	AMEX	CHIM	Mon, Apr 4, 2011	28.00	28.10	27.88	28.10
307	AMEX	CHIM	Fri, Apr 1, 2011	27.72	27.84	27.58	27.78
306	AMEX	CHIM	Thu, Mar 31, 2011	27.72	27.76	27.56	27.58
305	AMEX	CHIM	Wed, Mar 30, 2011	27.68	27.88	27.66	27.82
304	AMEX	CHIM	Tue, Mar 29, 2011	27.40	27.42	27.36	27.37
303	AMEX	CHIM	Mon, Mar 28, 2011	27.28	27.54	27.28	27.42
302	AMEX	CHIM	Fri, Mar 25, 2011	27.78	27.80	27.70	27.70
301	AMEX	CHIM	Thu, Mar 24, 2011	27.90	27.96	27.86	27.92
300	AMEX	CHIM	Wed, Mar 23, 2011	27.74	27.92	27.74	27.92
299	AMEX	CHIM	Tue, Mar 22, 2011	27.86	27.86	27.58	27.66
298	AMEX	CHIM	Mon, Mar 21, 2011	27.82	27.82	27.78	27.78
297	AMEX	CHIM	Fri, Mar 18, 2011	27.40	27.46	27.34	27.34
296	AMEX	CHIM	Thu, Mar 17, 2011	27.12	27.12	26.82	26.84
295	AMEX	CHIM	Wed, Mar 16, 2011	27.70	27.70	26.94	27.16
294	AMEX	CHIM	Tue, Mar 15, 2011	27.22	27.70	26.84	27.70
293	AMEX	CHIM	Mon, Mar 14, 2011	27.90	28.20	27.90	28.20
292	AMEX	CHIM	Fri, Mar 11, 2011	27.76	27.88	27.66	27.88
291	AMEX	CHIM	Thu, Mar 10, 2011	27.88	27.97	27.74	27.74
290	AMEX	CHIM	Wed, Mar 9, 2011	28.66	28.66	28.52	28.54
289	AMEX	CHIM	Tue, Mar 8, 2011	28.54	28.82	28.40	28.82
288	AMEX	CHIM	Mon, Mar 7, 2011	28.56	28.68	28.12	28.22
287	AMEX	CHIM	Fri, Mar 4, 2011	28.62	28.62	28.30	28.52
286	AMEX	CHIM	Thu, Mar 3, 2011	28.18	28.40	28.18	28.36
285	AMEX	CHIM	Wed, Mar 2, 2011	27.76	28.06	27.76	27.98
284	AMEX	CHIM	Tue, Mar 1, 2011	27.54	27.60	27.54	27.60
283	AMEX	CHIM	Mon, Feb 28, 2011	27.68	27.98	27.68	27.98
282	AMEX	CHIM	Fri, Feb 25, 2011	27.42	27.56	27.40	27.54
281	AMEX	CHIM	Thu, Feb 24, 2011	27.40	27.44	27.00	27.26
280	AMEX	CHIM	Wed, Feb 23, 2011	27.80	27.81	27.46	27.68
279	AMEX	CHIM	Tue, Feb 22, 2011	28.22	28.22	27.70	27.82
278	AMEX	CHIM	Fri, Feb 18, 2011	29.28	29.28	28.88	28.88
277	AMEX	CHIM	Thu, Feb 17, 2011	29.18	29.34	29.16	29.30
276	AMEX	CHIM	Wed, Feb 16, 2011	29.04	29.30	29.02	29.22
275	AMEX	CHIM	Tue, Feb 15, 2011	28.74	28.74	28.58	28.70
274	AMEX	CHIM	Mon, Feb 14, 2011	28.68	28.84	28.68	28.82
273	AMEX	CHIM	Fri, Feb 11, 2011	28.06	28.50	28.06	28.50
272	AMEX	CHIM	Thu, Feb 10, 2011	27.72	28.08	27.68	28.08
271	AMEX	CHIM	Wed, Feb 9, 2011	28.40	28.40	27.98	28.16
270	AMEX	CHIM	Tue, Feb 8, 2011	29.10	29.10	28.88	29.04
269	AMEX	CHIM	Mon, Feb 7, 2011	29.26	29.36	29.18	29.20
268	AMEX	CHIM	Fri, Feb 4, 2011	29.36	29.36	28.99	29.22
267	AMEX	CHIM	Thu, Feb 3, 2011	29.34	29.34	29.08	29.20
266	AMEX	CHIM	Wed, Feb 2, 2011	29.34	29.42	29.26	29.26
265	AMEX	CHIM	Tue, Feb 1, 2011	29.06	29.20	28.96	29.12
264	AMEX	CHIM	Mon, Jan 31, 2011	28.74	28.92	28.66	28.78
263	AMEX	CHIM	Fri, Jan 28, 2011	28.90	28.90	28.14	28.30
262	AMEX	CHIM	Thu, Jan 27, 2011	29.02	29.02	28.82	28.92
261	AMEX	CHIM	Wed, Jan 26, 2011	28.62	28.68	28.48	28.63
260	AMEX	CHIM	Tue, Jan 25, 2011	28.54	28.54	28.06	28.24
259	AMEX	CHIM	Mon, Jan 24, 2011	28.90	28.90	28.58	28.74
258	AMEX	CHIM	Fri, Jan 21, 2011	29.22	29.48	29.10	29.12
257	AMEX	CHIM	Thu, Jan 20, 2011	29.58	29.60	29.02	29.28
256	AMEX	CHIM	Wed, Jan 19, 2011	30.14	30.20	29.84	29.90
255	AMEX	CHIM	Tue, Jan 18, 2011	30.10	30.28	29.96	30.20
254	AMEX	CHIM	Fri, Jan 14, 2011	30.22	30.32	30.18	30.28
253	AMEX	CHIM	Thu, Jan 13, 2011	30.26	30.26	30.04	30.04
252	AMEX	CHIM	Wed, Jan 12, 2011	30.40	30.54	30.37	30.48
251	AMEX	CHIM	Tue, Jan 11, 2011	29.94	29.96	29.78	29.94
250	AMEX	CHIM	Mon, Jan 10, 2011	29.60	29.60	29.42	29.60
249	AMEX	CHIM	Fri, Jan 7, 2011	30.32	30.32	29.92	30.00
248	AMEX	CHIM	Thu, Jan 6, 2011	30.60	30.60	30.40	30.48
247	AMEX	CHIM	Wed, Jan 5, 2011	30.56	30.86	30.56	30.76
246	AMEX	CHIM	Tue, Jan 4, 2011	30.62	30.82	30.35	30.58
245	AMEX	CHIM	Mon, Jan 3, 2011	30.18	30.34	29.96	29.96
244	AMEX	CHIM	Fri, Dec 31, 2010	29.38	29.60	29.38	29.60
243	AMEX	CHIM	Thu, Dec 30, 2010	29.24	29.50	29.24	29.38
242	AMEX	CHIM	Wed, Dec 29, 2010	29.14	29.18	29.04	29.16
241	AMEX	CHIM	Tue, Dec 28, 2010	28.86	28.92	28.68	28.84
240	AMEX	CHIM	Mon, Dec 27, 2010	29.28	29.52	29.25	29.52
239	AMEX	CHIM	Thu, Dec 23, 2010	29.54	29.54	29.42	29.47
238	AMEX	CHIM	Wed, Dec 22, 2010	29.63	29.73	29.63	29.66
237	AMEX	CHIM	Tue, Dec 21, 2010	29.34	29.58	29.26	29.52
236	AMEX	CHIM	Mon, Dec 20, 2010	28.90	29.05	28.89	29.00
235	AMEX	CHIM	Fri, Dec 17, 2010	29.06	29.26	29.00	29.22
234	AMEX	CHIM	Thu, Dec 16, 2010	28.82	28.92	28.64	28.88
233	AMEX	CHIM	Wed, Dec 15, 2010	29.63	29.72	29.31	29.32
232	AMEX	CHIM	Tue, Dec 14, 2010	29.76	29.98	29.68	29.82
231	AMEX	CHIM	Mon, Dec 13, 2010	29.50	29.76	29.50	29.60
230	AMEX	CHIM	Fri, Dec 10, 2010	28.92	28.99	28.84	28.96
229	AMEX	CHIM	Thu, Dec 9, 2010	29.46	29.46	28.88	28.98
228	AMEX	CHIM	Wed, Dec 8, 2010	29.74	29.79	29.44	29.52
227	AMEX	CHIM	Tue, Dec 7, 2010	30.34	30.40	30.02	30.02
226	AMEX	CHIM	Mon, Dec 6, 2010	29.96	30.04	29.82	29.88
225	AMEX	CHIM	Fri, Dec 3, 2010	29.86	30.10	29.86	30.00
224	AMEX	CHIM	Thu, Dec 2, 2010	29.86	30.20	29.86	30.08
223	AMEX	CHIM	Wed, Dec 1, 2010	29.70	29.82	29.64	29.74
222	AMEX	CHIM	Tue, Nov 30, 2010	29.24	29.29	29.08	29.10
221	AMEX	CHIM	Mon, Nov 29, 2010	29.14	29.40	28.84	29.34
220	AMEX	CHIM	Fri, Nov 26, 2010	29.07	29.16	28.99	29.09
219	AMEX	CHIM	Wed, Nov 24, 2010	29.08	29.45	29.08	29.42
218	AMEX	CHIM	Tue, Nov 23, 2010	28.96	28.96	28.64	28.66
217	AMEX	CHIM	Mon, Nov 22, 2010	29.52	29.78	29.32	29.64
216	AMEX	CHIM	Fri, Nov 19, 2010	29.40	29.40	28.94	29.24
215	AMEX	CHIM	Thu, Nov 18, 2010	29.20	29.60	29.14	29.34
214	AMEX	CHIM	Wed, Nov 17, 2010	28.22	28.30	27.88	28.14
213	AMEX	CHIM	Tue, Nov 16, 2010	29.56	29.56	28.80	28.88
212	AMEX	CHIM	Mon, Nov 15, 2010	30.38	30.42	30.04	30.16
211	AMEX	CHIM	Fri, Nov 12, 2010	30.74	30.92	30.40	30.48
210	AMEX	CHIM	Thu, Nov 11, 2010	31.70	31.80	31.56	31.76
209	AMEX	CHIM	Wed, Nov 10, 2010	31.82	31.91	31.37	31.80
208	AMEX	CHIM	Tue, Nov 9, 2010	32.36	32.42	31.58	31.64
207	AMEX	CHIM	Mon, Nov 8, 2010	31.82	32.16	31.82	31.96
206	AMEX	CHIM	Fri, Nov 5, 2010	31.58	31.66	31.42	31.46
205	AMEX	CHIM	Thu, Nov 4, 2010	31.02	31.34	31.02	31.34
204	AMEX	CHIM	Wed, Nov 3, 2010	30.54	30.54	30.03	30.41
203	AMEX	CHIM	Tue, Nov 2, 2010	30.70	30.70	30.46	30.62
202	AMEX	CHIM	Mon, Nov 1, 2010	30.04	30.44	30.04	30.20
201	AMEX	CHIM	Fri, Oct 29, 2010	29.02	29.36	29.02	29.36
200	AMEX	CHIM	Thu, Oct 28, 2010	28.74	28.80	28.52	28.70
199	AMEX	CHIM	Wed, Oct 27, 2010	28.66	28.66	28.14	28.56
198	AMEX	CHIM	Tue, Oct 26, 2010	29.34	29.36	29.00	29.24
197	AMEX	CHIM	Mon, Oct 25, 2010	29.40	29.80	29.40	29.68
196	AMEX	CHIM	Fri, Oct 22, 2010	28.96	28.96	28.62	28.78
195	AMEX	CHIM	Thu, Oct 21, 2010	29.16	29.24	28.62	28.96
194	AMEX	CHIM	Wed, Oct 20, 2010	28.98	29.30	28.84	29.08
193	AMEX	CHIM	Tue, Oct 19, 2010	29.34	29.34	28.72	28.80
192	AMEX	CHIM	Mon, Oct 18, 2010	29.42	29.66	29.26	29.66
191	AMEX	CHIM	Fri, Oct 15, 2010	30.02	30.02	29.58	29.88
190	AMEX	CHIM	Thu, Oct 14, 2010	29.98	29.98	29.50	29.72
189	AMEX	CHIM	Wed, Oct 13, 2010	29.72	29.92	29.66	29.86
188	AMEX	CHIM	Tue, Oct 12, 2010	29.06	29.32	29.00	29.32
187	AMEX	CHIM	Mon, Oct 11, 2010	28.90	28.96	28.78	28.94
186	AMEX	CHIM	Fri, Oct 8, 2010	28.22	28.72	28.22	28.72
185	AMEX	CHIM	Thu, Oct 7, 2010	28.40	28.40	28.02	28.10
184	AMEX	CHIM	Wed, Oct 6, 2010	28.22	28.38	28.14	28.38
183	AMEX	CHIM	Tue, Oct 5, 2010	27.66	28.06	27.66	28.04
182	AMEX	CHIM	Mon, Oct 4, 2010	27.66	27.72	27.34	27.48
181	AMEX	CHIM	Fri, Oct 1, 2010	27.16	27.34	27.15	27.32
180	AMEX	CHIM	Thu, Sep 30, 2010	27.06	27.14	26.93	27.02
179	AMEX	CHIM	Wed, Sep 29, 2010	26.88	27.02	26.88	26.98
178	AMEX	CHIM	Tue, Sep 28, 2010	26.90	26.90	26.57	26.86
177	AMEX	CHIM	Mon, Sep 27, 2010	26.56	26.79	26.56	26.74
176	AMEX	CHIM	Fri, Sep 24, 2010	26.42	26.48	26.32	26.48
175	AMEX	CHIM	Thu, Sep 23, 2010	25.82	26.12	25.82	25.84
174	AMEX	CHIM	Wed, Sep 22, 2010	25.98	26.18	25.98	26.10
173	AMEX	CHIM	Tue, Sep 21, 2010	26.00	26.08	25.88	25.98
172	AMEX	CHIM	Mon, Sep 20, 2010	25.84	26.20	25.84	26.08
171	AMEX	CHIM	Fri, Sep 17, 2010	25.76	25.76	25.52	25.62
170	AMEX	CHIM	Thu, Sep 16, 2010	25.36	25.44	25.28	25.42
169	AMEX	CHIM	Wed, Sep 15, 2010	25.42	25.56	25.40	25.56
168	AMEX	CHIM	Tue, Sep 14, 2010	25.34	25.62	25.32	25.50
167	AMEX	CHIM	Mon, Sep 13, 2010	25.58	25.62	25.36	25.43
166	AMEX	CHIM	Fri, Sep 10, 2010	25.14	25.16	24.86	24.86
165	AMEX	CHIM	Thu, Sep 9, 2010	25.30	25.38	25.14	25.20
164	AMEX	CHIM	Wed, Sep 8, 2010	25.00	25.22	24.98	25.10
163	AMEX	CHIM	Tue, Sep 7, 2010	24.94	24.98	24.70	24.70
162	AMEX	CHIM	Fri, Sep 3, 2010	24.48	24.48	24.30	24.30
161	AMEX	CHIM	Thu, Sep 2, 2010	24.16	24.30	24.12	24.24
160	AMEX	CHIM	Wed, Sep 1, 2010	23.98	24.02	23.90	23.92
159	AMEX	CHIM	Tue, Aug 31, 2010	23.14	23.34	23.04	23.12
158	AMEX	CHIM	Mon, Aug 30, 2010	23.33	23.40	23.14	23.16
157	AMEX	CHIM	Fri, Aug 27, 2010	23.08	23.45	23.06	23.35
156	AMEX	CHIM	Thu, Aug 26, 2010	23.38	23.46	23.12	23.14
155	AMEX	CHIM	Wed, Aug 25, 2010	23.16	23.30	23.10	23.26
154	AMEX	CHIM	Tue, Aug 24, 2010	23.52	23.66	23.40	23.56
153	AMEX	CHIM	Mon, Aug 23, 2010	24.18	24.18	23.80	23.80
152	AMEX	CHIM	Fri, Aug 20, 2010	24.15	24.26	24.06	24.26
151	AMEX	CHIM	Thu, Aug 19, 2010	24.38	24.50	24.10	24.24
150	AMEX	CHIM	Wed, Aug 18, 2010	24.08	24.44	24.08	24.26
149	AMEX	CHIM	Tue, Aug 17, 2010	24.12	24.18	23.94	24.06
148	AMEX	CHIM	Mon, Aug 16, 2010	23.90	24.00	23.84	23.87
147	AMEX	CHIM	Fri, Aug 13, 2010	23.96	23.96	23.74	23.74
146	AMEX	CHIM	Thu, Aug 12, 2010	23.36	23.50	23.34	23.41
145	AMEX	CHIM	Wed, Aug 11, 2010	23.80	23.80	23.42	23.48
144	AMEX	CHIM	Tue, Aug 10, 2010	24.10	24.30	23.86	24.24
143	AMEX	CHIM	Mon, Aug 9, 2010	24.66	24.80	24.66	24.74
142	AMEX	CHIM	Fri, Aug 6, 2010	24.40	24.52	24.26	24.52
141	AMEX	CHIM	Thu, Aug 5, 2010	24.10	24.36	24.08	24.36
140	AMEX	CHIM	Wed, Aug 4, 2010	24.54	24.56	24.14	24.54
139	AMEX	CHIM	Tue, Aug 3, 2010	24.12	24.22	24.08	24.20
138	AMEX	CHIM	Mon, Aug 2, 2010	23.84	24.30	23.84	24.28
137	AMEX	CHIM	Fri, Jul 30, 2010	23.48	23.60	23.38	23.58
136	AMEX	CHIM	Thu, Jul 29, 2010	23.66	23.66	23.26	23.46
135	AMEX	CHIM	Wed, Jul 28, 2010	23.52	23.54	23.32	23.40
134	AMEX	CHIM	Tue, Jul 27, 2010	23.82	23.82	23.32	23.64
133	AMEX	CHIM	Mon, Jul 26, 2010	23.26	23.60	23.26	23.56
132	AMEX	CHIM	Fri, Jul 23, 2010	23.36	23.46	23.02	23.44
131	AMEX	CHIM	Thu, Jul 22, 2010	23.24	23.30	23.04	23.22
130	AMEX	CHIM	Wed, Jul 21, 2010	22.82	22.82	22.32	22.44
129	AMEX	CHIM	Tue, Jul 20, 2010	21.58	22.28	21.58	22.24
128	AMEX	CHIM	Mon, Jul 19, 2010	21.32	21.50	21.32	21.50
127	AMEX	CHIM	Fri, Jul 16, 2010	21.28	21.40	21.12	21.22
126	AMEX	CHIM	Thu, Jul 15, 2010	21.76	21.76	21.42	21.62
125	AMEX	CHIM	Wed, Jul 14, 2010	22.14	22.18	22.00	22.04
124	AMEX	CHIM	Tue, Jul 13, 2010	22.12	22.24	21.98	22.24
123	AMEX	CHIM	Mon, Jul 12, 2010	22.14	22.23	21.98	22.18
122	AMEX	CHIM	Fri, Jul 9, 2010	21.58	22.14	21.58	22.02
121	AMEX	CHIM	Thu, Jul 8, 2010	21.50	21.78	21.50	21.78
120	AMEX	CHIM	Wed, Jul 7, 2010	21.54	21.54	21.45	21.54
119	AMEX	CHIM	Tue, Jul 6, 2010	21.63	21.84	21.26	21.44
118	AMEX	CHIM	Fri, Jul 2, 2010	21.32	21.35	21.02	21.23
117	AMEX	CHIM	Thu, Jul 1, 2010	21.46	21.62	21.10	21.30
116	AMEX	CHIM	Wed, Jun 30, 2010	22.12	22.12	21.44	21.53
115	AMEX	CHIM	Tue, Jun 29, 2010	21.82	22.07	21.68	21.68
114	AMEX	CHIM	Mon, Jun 28, 2010	22.74	22.92	22.68	22.72
113	AMEX	CHIM	Fri, Jun 25, 2010	22.84	23.12	22.84	23.02
112	AMEX	CHIM	Thu, Jun 24, 2010	23.20	23.24	23.02	23.10
111	AMEX	CHIM	Wed, Jun 23, 2010	23.14	23.44	23.14	23.44
110	AMEX	CHIM	Tue, Jun 22, 2010	23.38	23.78	23.28	23.44
109	AMEX	CHIM	Mon, Jun 21, 2010	23.60	23.96	23.54	23.68
108	AMEX	CHIM	Fri, Jun 18, 2010	23.08	23.12	22.88	23.12
107	AMEX	CHIM	Thu, Jun 17, 2010	23.16	23.16	22.77	23.00
106	AMEX	CHIM	Wed, Jun 16, 2010	23.00	23.14	22.60	22.92
105	AMEX	CHIM	Tue, Jun 15, 2010	22.64	22.78	22.64	22.78
104	AMEX	CHIM	Mon, Jun 14, 2010	22.64	22.69	22.34	22.34
103	AMEX	CHIM	Fri, Jun 11, 2010	22.22	22.24	22.08	22.10
102	AMEX	CHIM	Thu, Jun 10, 2010	21.82	22.16	21.82	22.15
101	AMEX	CHIM	Wed, Jun 9, 2010	22.12	22.16	21.56	21.64
100	AMEX	CHIM	Tue, Jun 8, 2010	21.68	21.82	21.68	21.70
99	AMEX	CHIM	Mon, Jun 7, 2010	22.28	22.28	21.58	21.66
98	AMEX	CHIM	Fri, Jun 4, 2010	21.90	22.26	21.64	21.64
97	AMEX	CHIM	Thu, Jun 3, 2010	22.56	22.58	22.22	22.58
96	AMEX	CHIM	Wed, Jun 2, 2010	22.40	22.60	22.38	22.60
95	AMEX	CHIM	Tue, Jun 1, 2010	22.72	22.72	22.34	22.34
94	AMEX	CHIM	Fri, May 28, 2010	23.02	23.02	22.74	22.74
93	AMEX	CHIM	Thu, May 27, 2010	22.54	23.02	22.54	23.02
92	AMEX	CHIM	Wed, May 26, 2010	21.87	21.94	21.58	21.58
91	AMEX	CHIM	Tue, May 25, 2010	21.20	21.92	21.20	21.78
90	AMEX	CHIM	Mon, May 24, 2010	22.44	22.50	22.12	22.12
89	AMEX	CHIM	Fri, May 21, 2010	20.82	21.82	20.82	21.82
88	AMEX	CHIM	Thu, May 20, 2010	21.86	21.86	21.16	21.16
87	AMEX	CHIM	Wed, May 19, 2010	22.30	22.76	22.30	22.50
86	AMEX	CHIM	Tue, May 18, 2010	23.26	23.52	22.96	22.96
85	AMEX	CHIM	Mon, May 17, 2010	23.50	23.50	22.90	23.26
84	AMEX	CHIM	Fri, May 14, 2010	23.88	23.88	23.58	23.61
83	AMEX	CHIM	Thu, May 13, 2010	24.12	24.33	24.00	24.12
82	AMEX	CHIM	Wed, May 12, 2010	23.80	24.26	23.76	24.18
81	AMEX	CHIM	Tue, May 11, 2010	23.94	24.18	23.86	23.96
80	AMEX	CHIM	Mon, May 10, 2010	24.60	24.60	23.98	24.26
79	AMEX	CHIM	Fri, May 7, 2010	23.32	23.42	22.76	22.76
78	AMEX	CHIM	Thu, May 6, 2010	23.58	23.60	22.26	23.10
77	AMEX	CHIM	Wed, May 5, 2010	24.22	24.50	23.90	24.10
76	AMEX	CHIM	Tue, May 4, 2010	24.82	24.82	24.30	24.30
75	AMEX	CHIM	Mon, May 3, 2010	25.28	25.49	25.21	25.49
74	AMEX	CHIM	Fri, Apr 30, 2010	25.86	25.86	25.16	25.18
73	AMEX	CHIM	Thu, Apr 29, 2010	25.66	25.98	25.66	25.94
72	AMEX	CHIM	Wed, Apr 28, 2010	25.93	25.94	25.80	25.90
71	AMEX	CHIM	Tue, Apr 27, 2010	26.40	26.40	25.72	25.78
70	AMEX	CHIM	Mon, Apr 26, 2010	26.90	26.90	26.68	26.73
69	AMEX	CHIM	Fri, Apr 23, 2010	26.59	26.70	26.58	26.70
68	AMEX	CHIM	Thu, Apr 22, 2010	26.36	26.50	26.32	26.50
67	AMEX	CHIM	Wed, Apr 21, 2010	26.33	26.37	26.16	26.16
66	AMEX	CHIM	Tue, Apr 20, 2010	26.30	26.40	26.30	26.35
65	AMEX	CHIM	Mon, Apr 19, 2010	26.06	26.20	25.92	25.92
64	AMEX	CHIM	Fri, Apr 16, 2010	27.00	27.00	26.30	26.39
63	AMEX	CHIM	Thu, Apr 15, 2010	27.04	27.28	27.04	27.22
62	AMEX	CHIM	Wed, Apr 14, 2010	27.14	27.34	27.14	27.33
61	AMEX	CHIM	Tue, Apr 13, 2010	27.36	27.36	27.00	27.10
60	AMEX	CHIM	Mon, Apr 12, 2010	27.72	27.72	27.45	27.56
59	AMEX	CHIM	Fri, Apr 9, 2010	27.78	27.78	27.68	27.78
58	AMEX	CHIM	Thu, Apr 8, 2010	27.20	27.52	27.15	27.48
57	AMEX	CHIM	Wed, Apr 7, 2010	27.62	27.62	27.15	27.16
56	AMEX	CHIM	Tue, Apr 6, 2010	27.42	27.50	27.30	27.48
55	AMEX	CHIM	Mon, Apr 5, 2010	27.30	27.40	27.22	27.40
54	AMEX	CHIM	Thu, Apr 1, 2010	27.04	27.10	26.88	26.96
53	AMEX	CHIM	Wed, Mar 31, 2010	26.56	26.70	26.51	26.60
52	AMEX	CHIM	Tue, Mar 30, 2010	26.90	26.96	26.83	26.93
51	AMEX	CHIM	Mon, Mar 29, 2010	26.76	26.78	26.66	26.73
50	AMEX	CHIM	Fri, Mar 26, 2010	26.44	26.51	26.30	26.44
49	AMEX	CHIM	Thu, Mar 25, 2010	26.42	26.50	25.94	25.94
48	AMEX	CHIM	Wed, Mar 24, 2010	26.52	26.60	26.52	26.54
47	AMEX	CHIM	Tue, Mar 23, 2010	26.78	26.78	26.44	26.58
46	AMEX	CHIM	Mon, Mar 22, 2010	26.54	26.92	26.54	26.91
45	AMEX	CHIM	Fri, Mar 19, 2010	27.16	27.16	26.94	27.04
44	AMEX	CHIM	Thu, Mar 18, 2010	27.10	27.10	26.96	27.04
43	AMEX	CHIM	Wed, Mar 17, 2010	26.88	27.18	26.86	27.02
42	AMEX	CHIM	Tue, Mar 16, 2010	26.39	26.50	26.27	26.47
41	AMEX	CHIM	Mon, Mar 15, 2010	26.44	26.50	26.30	26.50
40	AMEX	CHIM	Fri, Mar 12, 2010	26.74	26.78	26.74	26.78
39	AMEX	CHIM	Thu, Mar 11, 2010	26.78	26.82	26.68	26.82
38	AMEX	CHIM	Wed, Mar 10, 2010	27.13	27.18	27.11	27.14
37	AMEX	CHIM	Tue, Mar 9, 2010	26.98	27.08	26.98	27.08
36	AMEX	CHIM	Mon, Mar 8, 2010	27.10	27.10	26.96	27.06
35	AMEX	CHIM	Fri, Mar 5, 2010	26.42	26.70	26.42	26.70
34	AMEX	CHIM	Thu, Mar 4, 2010	26.10	26.16	26.02	26.02
33	AMEX	CHIM	Wed, Mar 3, 2010	26.56	26.68	26.42	26.42
32	AMEX	CHIM	Tue, Mar 2, 2010	26.46	26.46	26.02	26.22
31	AMEX	CHIM	Mon, Mar 1, 2010	26.12	26.15	26.08	26.15
30	AMEX	CHIM	Fri, Feb 26, 2010	25.59	25.64	25.34	25.62
29	AMEX	CHIM	Thu, Feb 25, 2010	24.86	24.96	24.86	24.96
28	AMEX	CHIM	Wed, Feb 24, 2010	25.26	25.50	25.26	25.38
27	AMEX	CHIM	Tue, Feb 23, 2010	25.22	25.22	25.00	25.00
26	AMEX	CHIM	Mon, Feb 22, 2010	25.40	25.42	25.12	25.32
25	AMEX	CHIM	Fri, Feb 19, 2010	24.96	25.26	24.96	25.20
24	AMEX	CHIM	Thu, Feb 18, 2010	25.52	25.58	25.48	25.58
23	AMEX	CHIM	Wed, Feb 17, 2010	25.96	25.96	25.64	25.90
22	AMEX	CHIM	Tue, Feb 16, 2010	25.05	25.56	25.05	25.50
21	AMEX	CHIM	Fri, Feb 12, 2010	25.12	25.38	24.80	25.28
20	AMEX	CHIM	Thu, Feb 11, 2010	24.70	24.82	24.70	24.82
19	AMEX	CHIM	Wed, Feb 10, 2010	24.40	24.42	24.22	24.34
18	AMEX	CHIM	Tue, Feb 9, 2010	24.16	24.33	23.96	24.16
17	AMEX	CHIM	Mon, Feb 8, 2010	23.68	23.90	23.46	23.46
16	AMEX	CHIM	Fri, Feb 5, 2010	23.80	24.28	22.92	23.58
15	AMEX	CHIM	Thu, Feb 4, 2010	24.98	24.98	24.34	24.34
14	AMEX	CHIM	Wed, Feb 3, 2010	25.22	25.22	25.22	25.22
13	AMEX	CHIM	Tue, Feb 2, 2010	25.00	25.16	25.00	25.10
12	AMEX	CHIM	Mon, Feb 1, 2010	24.58	24.74	24.38	24.62
11	AMEX	CHIM	Fri, Jan 29, 2010	24.44	24.50	24.12	24.12
10	AMEX	CHIM	Thu, Jan 28, 2010	24.48	24.82	24.27	24.40
9	AMEX	CHIM	Wed, Jan 27, 2010	24.36	24.36	24.36	24.36
8	AMEX	CHIM	Tue, Jan 26, 2010	25.14	25.32	25.04	25.04
7	AMEX	CHIM	Mon, Jan 25, 2010	27.12	27.12	26.58	26.58
6	AMEX	CHIM	Fri, Jan 22, 2010	26.04	26.66	25.66	25.80
5	AMEX	CHIM	Thu, Jan 21, 2010	27.02	27.02	26.84	26.86
4	AMEX	CHIM	Wed, Jan 20, 2010	28.30	28.50	28.00	28.04
3	AMEX	CHIM	Tue, Jan 19, 2010	28.50	33.50	28.50	28.84
2	AMEX	CHIM	Fri, Jan 15, 2010	29.30	29.30	28.75	28.82
1	AMEX	CHIM	Thu, Jan 14, 2010	29.20	29.20	28.82	29.12
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X Funds Global X MSCI China Materials ETF AMEX:CHIM 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