Columbia Diversified Fixed Income Allocation ETF AMEX:DIAL Historical Prices

Below are the 2017 trading days of historical prices for DIAL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2017	AMEX	DIAL	Wed, Mar 6, 2024	17.76	17.80	17.74	17.76
2016	AMEX	DIAL	Tue, Mar 5, 2024	17.70	17.72	17.69	17.71
2015	AMEX	DIAL	Mon, Mar 4, 2024	17.65	17.67	17.63	17.65
2014	AMEX	DIAL	Fri, Mar 1, 2024	17.61	17.68	17.57	17.68
2013	AMEX	DIAL	Thu, Feb 29, 2024	17.65	17.69	17.65	17.61
2012	AMEX	DIAL	Wed, Feb 28, 2024	17.62	17.64	17.58	17.64
2011	AMEX	DIAL	Tue, Feb 27, 2024	17.61	17.67	17.60	17.60
2010	AMEX	DIAL	Mon, Feb 26, 2024	17.68	17.68	17.61	17.64
2009	AMEX	DIAL	Fri, Feb 23, 2024	17.66	17.71	17.65	17.69
2008	AMEX	DIAL	Thu, Feb 22, 2024	17.62	17.65	17.60	17.64
2007	AMEX	DIAL	Wed, Feb 21, 2024	17.66	17.66	17.58	17.59
2006	AMEX	DIAL	Tue, Feb 20, 2024	17.59	17.66	17.59	17.62
2005	AMEX	DIAL	Fri, Feb 16, 2024	17.56	17.58	17.56	17.58
2004	AMEX	DIAL	Thu, Feb 15, 2024	17.63	17.66	17.61	17.65
2003	AMEX	DIAL	Wed, Feb 14, 2024	17.56	17.60	17.53	17.57
2002	AMEX	DIAL	Tue, Feb 13, 2024	17.58	17.58	17.50	17.51
2001	AMEX	DIAL	Mon, Feb 12, 2024	17.70	17.70	17.67	17.67
2000	AMEX	DIAL	Fri, Feb 9, 2024	17.62	17.70	17.62	17.70
1999	AMEX	DIAL	Thu, Feb 8, 2024	17.69	17.71	17.67	17.69
1998	AMEX	DIAL	Wed, Feb 7, 2024	17.76	17.77	17.72	17.75
1997	AMEX	DIAL	Tue, Feb 6, 2024	17.70	17.76	17.68	17.75
1996	AMEX	DIAL	Mon, Feb 5, 2024	17.72	17.72	17.64	17.65
1995	AMEX	DIAL	Fri, Feb 2, 2024	17.82	17.82	17.77	17.79
1994	AMEX	DIAL	Thu, Feb 1, 2024	17.92	17.94	17.89	17.94
1993	AMEX	DIAL	Wed, Jan 31, 2024	17.94	17.95	17.88	17.82
1992	AMEX	DIAL	Tue, Jan 30, 2024	17.90	17.90	17.80	17.85
1991	AMEX	DIAL	Mon, Jan 29, 2024	17.80	17.85	17.79	17.83
1990	AMEX	DIAL	Fri, Jan 26, 2024	17.80	17.80	17.74	17.78
1989	AMEX	DIAL	Thu, Jan 25, 2024	17.77	17.79	17.73	17.79
1988	AMEX	DIAL	Wed, Jan 24, 2024	17.79	17.79	17.68	17.70
1987	AMEX	DIAL	Tue, Jan 23, 2024	17.75	17.75	17.69	17.71
1986	AMEX	DIAL	Mon, Jan 22, 2024	17.78	17.79	17.74	17.77
1985	AMEX	DIAL	Fri, Jan 19, 2024	17.71	17.73	17.68	17.73
1984	AMEX	DIAL	Thu, Jan 18, 2024	17.72	17.73	17.69	17.71
1983	AMEX	DIAL	Wed, Jan 17, 2024	17.77	17.77	17.70	17.72
1982	AMEX	DIAL	Tue, Jan 16, 2024	17.86	17.88	17.79	17.81
1981	AMEX	DIAL	Fri, Jan 12, 2024	18.00	18.01	17.94	18.01
1980	AMEX	DIAL	Thu, Jan 11, 2024	17.83	17.94	17.82	17.94
1979	AMEX	DIAL	Wed, Jan 10, 2024	17.85	17.87	17.82	17.84
1978	AMEX	DIAL	Tue, Jan 9, 2024	17.82	17.85	17.81	17.85
1977	AMEX	DIAL	Mon, Jan 8, 2024	17.75	17.85	17.75	17.84
1976	AMEX	DIAL	Fri, Jan 5, 2024	17.76	17.86	17.74	17.79
1975	AMEX	DIAL	Thu, Jan 4, 2024	17.79	17.82	17.79	17.82
1974	AMEX	DIAL	Wed, Jan 3, 2024	17.81	17.89	17.79	17.88
1973	AMEX	DIAL	Tue, Jan 2, 2024	17.96	17.96	17.90	17.91
1972	AMEX	DIAL	Fri, Dec 29, 2023	18.10	18.10	18.04	18.05
1971	AMEX	DIAL	Thu, Dec 28, 2023	18.10	18.15	18.07	18.10
1970	AMEX	DIAL	Wed, Dec 27, 2023	18.07	18.14	18.07	18.14
1969	AMEX	DIAL	Tue, Dec 26, 2023	17.98	18.03	17.98	18.03
1968	AMEX	DIAL	Fri, Dec 22, 2023	18.09	18.09	18.04	17.99
1967	AMEX	DIAL	Thu, Dec 21, 2023	18.13	18.13	18.03	18.07
1966	AMEX	DIAL	Wed, Dec 20, 2023	18.01	18.05	18.00	18.02
1965	AMEX	DIAL	Tue, Dec 19, 2023	17.96	18.00	17.96	17.99
1964	AMEX	DIAL	Mon, Dec 18, 2023	17.97	17.97	17.92	17.93
1963	AMEX	DIAL	Fri, Dec 15, 2023	18.01	18.01	17.93	17.96
1962	AMEX	DIAL	Thu, Dec 14, 2023	17.99	18.02	17.94	17.98
1961	AMEX	DIAL	Wed, Dec 13, 2023	17.59	17.80	17.59	17.80
1960	AMEX	DIAL	Tue, Dec 12, 2023	17.50	17.56	17.49	17.55
1959	AMEX	DIAL	Mon, Dec 11, 2023	17.49	17.51	17.46	17.50
1958	AMEX	DIAL	Fri, Dec 8, 2023	17.49	17.56	17.48	17.51
1957	AMEX	DIAL	Thu, Dec 7, 2023	17.56	17.64	17.56	17.59
1956	AMEX	DIAL	Wed, Dec 6, 2023	17.58	17.61	17.57	17.57
1955	AMEX	DIAL	Tue, Dec 5, 2023	17.53	17.54	17.50	17.51
1954	AMEX	DIAL	Mon, Dec 4, 2023	17.46	17.47	17.42	17.45
1953	AMEX	DIAL	Fri, Dec 1, 2023	17.32	17.51	17.31	17.51
1952	AMEX	DIAL	Thu, Nov 30, 2023	17.45	17.45	17.35	17.29
1951	AMEX	DIAL	Wed, Nov 29, 2023	17.41	17.50	17.41	17.50
1950	AMEX	DIAL	Tue, Nov 28, 2023	17.29	17.37	17.28	17.37
1949	AMEX	DIAL	Mon, Nov 27, 2023	17.21	17.30	17.21	17.30
1948	AMEX	DIAL	Fri, Nov 24, 2023	17.21	17.21	17.20	17.20
1947	AMEX	DIAL	Wed, Nov 22, 2023	17.23	17.26	17.21	17.26
1946	AMEX	DIAL	Tue, Nov 21, 2023	17.22	17.24	17.19	17.21
1945	AMEX	DIAL	Mon, Nov 20, 2023	17.16	17.20	17.14	17.20
1944	AMEX	DIAL	Fri, Nov 17, 2023	17.12	17.16	17.11	17.15
1943	AMEX	DIAL	Thu, Nov 16, 2023	17.09	17.13	17.08	17.12
1942	AMEX	DIAL	Wed, Nov 15, 2023	17.07	17.07	17.01	17.02
1941	AMEX	DIAL	Tue, Nov 14, 2023	17.05	17.13	17.05	17.11
1940	AMEX	DIAL	Mon, Nov 13, 2023	16.83	16.87	16.79	16.87
1939	AMEX	DIAL	Fri, Nov 10, 2023	16.88	16.88	16.84	16.85
1938	AMEX	DIAL	Thu, Nov 9, 2023	16.95	16.95	16.82	16.83
1937	AMEX	DIAL	Wed, Nov 8, 2023	16.91	16.97	16.91	16.95
1936	AMEX	DIAL	Tue, Nov 7, 2023	16.86	16.92	16.86	16.90
1935	AMEX	DIAL	Mon, Nov 6, 2023	16.94	16.94	16.85	16.87
1934	AMEX	DIAL	Fri, Nov 3, 2023	16.97	16.99	16.94	16.97
1933	AMEX	DIAL	Thu, Nov 2, 2023	16.78	16.82	16.76	16.80
1932	AMEX	DIAL	Wed, Nov 1, 2023	16.50	16.64	16.49	16.64
1931	AMEX	DIAL	Tue, Oct 31, 2023	16.52	16.55	16.51	16.46
1930	AMEX	DIAL	Mon, Oct 30, 2023	16.48	16.51	16.46	16.47
1929	AMEX	DIAL	Fri, Oct 27, 2023	16.49	16.53	16.47	16.49
1928	AMEX	DIAL	Thu, Oct 26, 2023	16.43	16.53	16.43	16.53
1927	AMEX	DIAL	Wed, Oct 25, 2023	16.46	16.52	16.41	16.43
1926	AMEX	DIAL	Tue, Oct 24, 2023	16.52	16.54	16.49	16.53
1925	AMEX	DIAL	Mon, Oct 23, 2023	16.34	16.48	16.34	16.48
1924	AMEX	DIAL	Fri, Oct 20, 2023	16.38	16.40	16.36	16.39
1923	AMEX	DIAL	Thu, Oct 19, 2023	16.40	16.43	16.35	16.36
1922	AMEX	DIAL	Wed, Oct 18, 2023	16.49	16.49	16.41	16.41
1921	AMEX	DIAL	Tue, Oct 17, 2023	16.51	16.55	16.50	16.52
1920	AMEX	DIAL	Mon, Oct 16, 2023	16.65	16.65	16.62	16.64
1919	AMEX	DIAL	Fri, Oct 13, 2023	16.73	16.74	16.67	16.70
1918	AMEX	DIAL	Thu, Oct 12, 2023	16.77	16.77	16.64	16.64
1917	AMEX	DIAL	Wed, Oct 11, 2023	16.79	16.81	16.74	16.81
1916	AMEX	DIAL	Tue, Oct 10, 2023	16.66	16.75	16.66	16.71
1915	AMEX	DIAL	Mon, Oct 9, 2023	16.61	16.72	16.60	16.72
1914	AMEX	DIAL	Fri, Oct 6, 2023	16.44	16.57	16.44	16.57
1913	AMEX	DIAL	Thu, Oct 5, 2023	16.58	16.60	16.55	16.60
1912	AMEX	DIAL	Wed, Oct 4, 2023	16.53	16.56	16.48	16.55
1911	AMEX	DIAL	Tue, Oct 3, 2023	16.60	16.60	16.42	16.47
1910	AMEX	DIAL	Mon, Oct 2, 2023	16.72	16.72	16.64	16.65
1909	AMEX	DIAL	Fri, Sep 29, 2023	16.92	16.95	16.83	16.78
1908	AMEX	DIAL	Thu, Sep 28, 2023	16.74	16.84	16.73	16.84
1907	AMEX	DIAL	Wed, Sep 27, 2023	16.91	16.91	16.77	16.79
1906	AMEX	DIAL	Tue, Sep 26, 2023	16.91	16.92	16.85	16.87
1905	AMEX	DIAL	Mon, Sep 25, 2023	16.92	16.96	16.92	16.94
1904	AMEX	DIAL	Fri, Sep 22, 2023	16.99	17.04	16.99	17.02
1903	AMEX	DIAL	Thu, Sep 21, 2023	17.00	17.01	16.98	16.99
1902	AMEX	DIAL	Wed, Sep 20, 2023	17.16	17.17	17.10	17.10
1901	AMEX	DIAL	Tue, Sep 19, 2023	17.14	17.15	17.11	17.13
1900	AMEX	DIAL	Mon, Sep 18, 2023	17.12	17.17	17.12	17.17
1899	AMEX	DIAL	Fri, Sep 15, 2023	17.18	17.19	17.15	17.15
1898	AMEX	DIAL	Thu, Sep 14, 2023	17.22	17.26	17.20	17.22
1897	AMEX	DIAL	Wed, Sep 13, 2023	17.14	17.22	17.14	17.22
1896	AMEX	DIAL	Tue, Sep 12, 2023	17.17	17.18	17.15	17.16
1895	AMEX	DIAL	Mon, Sep 11, 2023	17.19	17.19	17.16	17.17
1894	AMEX	DIAL	Fri, Sep 8, 2023	17.21	17.23	17.19	17.19
1893	AMEX	DIAL	Thu, Sep 7, 2023	17.14	17.19	17.13	17.18
1892	AMEX	DIAL	Wed, Sep 6, 2023	17.19	17.19	17.12	17.13
1891	AMEX	DIAL	Tue, Sep 5, 2023	17.28	17.28	17.18	17.19
1890	AMEX	DIAL	Fri, Sep 1, 2023	17.40	17.40	17.29	17.31
1889	AMEX	DIAL	Thu, Aug 31, 2023	17.44	17.44	17.43	17.38
1888	AMEX	DIAL	Wed, Aug 30, 2023	17.43	17.43	17.39	17.40
1887	AMEX	DIAL	Tue, Aug 29, 2023	17.27	17.40	17.27	17.40
1886	AMEX	DIAL	Mon, Aug 28, 2023	17.26	17.28	17.25	17.28
1885	AMEX	DIAL	Fri, Aug 25, 2023	17.22	17.24	17.18	17.22
1884	AMEX	DIAL	Thu, Aug 24, 2023	17.28	17.28	17.23	17.23
1883	AMEX	DIAL	Wed, Aug 23, 2023	17.21	17.27	17.20	17.27
1882	AMEX	DIAL	Tue, Aug 22, 2023	17.10	17.11	17.07	17.08
1881	AMEX	DIAL	Mon, Aug 21, 2023	17.11	17.11	17.05	17.09
1880	AMEX	DIAL	Fri, Aug 18, 2023	17.10	17.18	17.10	17.15
1879	AMEX	DIAL	Thu, Aug 17, 2023	17.17	17.18	17.08	17.08
1878	AMEX	DIAL	Wed, Aug 16, 2023	17.22	17.26	17.17	17.17
1877	AMEX	DIAL	Tue, Aug 15, 2023	17.27	17.28	17.23	17.24
1876	AMEX	DIAL	Mon, Aug 14, 2023	17.33	17.34	17.27	17.30
1875	AMEX	DIAL	Fri, Aug 11, 2023	17.35	17.39	17.23	17.36
1874	AMEX	DIAL	Thu, Aug 10, 2023	17.51	17.54	17.40	17.40
1873	AMEX	DIAL	Wed, Aug 9, 2023	17.46	17.49	17.45	17.48
1872	AMEX	DIAL	Tue, Aug 8, 2023	17.44	17.47	17.44	17.45
1871	AMEX	DIAL	Mon, Aug 7, 2023	17.44	17.44	17.38	17.39
1870	AMEX	DIAL	Fri, Aug 4, 2023	17.37	17.43	17.36	17.42
1869	AMEX	DIAL	Thu, Aug 3, 2023	17.27	17.30	17.25	17.27
1868	AMEX	DIAL	Wed, Aug 2, 2023	17.38	17.40	17.33	17.37
1867	AMEX	DIAL	Tue, Aug 1, 2023	17.51	17.52	17.45	17.46
1866	AMEX	DIAL	Mon, Jul 31, 2023	17.62	17.68	17.62	17.58
1865	AMEX	DIAL	Fri, Jul 28, 2023	17.58	17.63	17.58	17.61
1864	AMEX	DIAL	Thu, Jul 27, 2023	17.72	17.72	17.53	17.55
1863	AMEX	DIAL	Wed, Jul 26, 2023	17.65	17.70	17.63	17.69
1862	AMEX	DIAL	Tue, Jul 25, 2023	17.61	17.64	17.61	17.62
1861	AMEX	DIAL	Mon, Jul 24, 2023	17.72	17.72	17.66	17.68
1860	AMEX	DIAL	Fri, Jul 21, 2023	17.69	17.69	17.66	17.67
1859	AMEX	DIAL	Thu, Jul 20, 2023	17.71	17.71	17.63	17.64
1858	AMEX	DIAL	Wed, Jul 19, 2023	17.76	17.77	17.73	17.76
1857	AMEX	DIAL	Tue, Jul 18, 2023	17.72	17.78	17.72	17.75
1856	AMEX	DIAL	Mon, Jul 17, 2023	17.66	17.69	17.65	17.68
1855	AMEX	DIAL	Fri, Jul 14, 2023	17.74	17.76	17.67	17.68
1854	AMEX	DIAL	Thu, Jul 13, 2023	17.73	17.78	17.71	17.77
1853	AMEX	DIAL	Wed, Jul 12, 2023	17.57	17.63	17.55	17.62
1852	AMEX	DIAL	Tue, Jul 11, 2023	17.40	17.43	17.39	17.42
1851	AMEX	DIAL	Mon, Jul 10, 2023	17.31	17.38	17.31	17.37
1850	AMEX	DIAL	Fri, Jul 7, 2023	17.29	17.36	17.29	17.30
1849	AMEX	DIAL	Thu, Jul 6, 2023	17.32	17.34	17.28	17.30
1848	AMEX	DIAL	Wed, Jul 5, 2023	17.51	17.52	17.44	17.47
1847	AMEX	DIAL	Mon, Jul 3, 2023	17.57	17.60	17.53	17.53
1846	AMEX	DIAL	Fri, Jun 30, 2023	17.54	17.64	17.54	17.56
1845	AMEX	DIAL	Thu, Jun 29, 2023	17.53	17.55	17.51	17.53
1844	AMEX	DIAL	Wed, Jun 28, 2023	17.62	17.65	17.59	17.65
1843	AMEX	DIAL	Tue, Jun 27, 2023	17.63	17.66	17.58	17.61
1842	AMEX	DIAL	Mon, Jun 26, 2023	17.61	17.63	17.60	17.61
1841	AMEX	DIAL	Fri, Jun 23, 2023	17.59	17.61	17.56	17.58
1840	AMEX	DIAL	Thu, Jun 22, 2023	17.61	17.61	17.56	17.58
1839	AMEX	DIAL	Wed, Jun 21, 2023	17.61	17.65	17.58	17.65
1838	AMEX	DIAL	Tue, Jun 20, 2023	17.64	17.67	17.64	17.65
1837	AMEX	DIAL	Fri, Jun 16, 2023	17.65	17.67	17.62	17.64
1836	AMEX	DIAL	Thu, Jun 15, 2023	17.63	17.69	17.63	17.68
1835	AMEX	DIAL	Wed, Jun 14, 2023	17.57	17.61	17.48	17.58
1834	AMEX	DIAL	Tue, Jun 13, 2023	17.55	17.64	17.53	17.54
1833	AMEX	DIAL	Mon, Jun 12, 2023	17.55	17.58	17.52	17.57
1832	AMEX	DIAL	Fri, Jun 9, 2023	17.57	17.58	17.55	17.56
1831	AMEX	DIAL	Thu, Jun 8, 2023	17.49	17.57	17.48	17.57
1830	AMEX	DIAL	Wed, Jun 7, 2023	17.57	17.59	17.46	17.46
1829	AMEX	DIAL	Tue, Jun 6, 2023	17.55	17.57	17.52	17.57
1828	AMEX	DIAL	Mon, Jun 5, 2023	17.51	17.59	17.51	17.58
1827	AMEX	DIAL	Fri, Jun 2, 2023	17.61	17.61	17.55	17.58
1826	AMEX	DIAL	Thu, Jun 1, 2023	17.55	17.60	17.53	17.59
1825	AMEX	DIAL	Wed, May 31, 2023	17.52	17.56	17.51	17.49
1824	AMEX	DIAL	Tue, May 30, 2023	17.49	17.53	17.48	17.53
1823	AMEX	DIAL	Fri, May 26, 2023	17.36	17.41	17.36	17.41
1822	AMEX	DIAL	Thu, May 25, 2023	17.43	17.43	17.35	17.35
1821	AMEX	DIAL	Wed, May 24, 2023	17.50	17.50	17.42	17.44
1820	AMEX	DIAL	Tue, May 23, 2023	17.49	17.53	17.49	17.49
1819	AMEX	DIAL	Mon, May 22, 2023	17.51	17.55	17.51	17.52
1818	AMEX	DIAL	Fri, May 19, 2023	17.51	17.56	17.49	17.52
1817	AMEX	DIAL	Thu, May 18, 2023	17.55	17.55	17.52	17.52
1816	AMEX	DIAL	Wed, May 17, 2023	17.62	17.62	17.59	17.60
1815	AMEX	DIAL	Tue, May 16, 2023	17.64	17.67	17.61	17.61
1814	AMEX	DIAL	Mon, May 15, 2023	17.67	17.70	17.67	17.69
1813	AMEX	DIAL	Fri, May 12, 2023	17.81	17.82	17.66	17.66
1812	AMEX	DIAL	Thu, May 11, 2023	17.85	17.86	17.81	17.82
1811	AMEX	DIAL	Wed, May 10, 2023	17.77	17.78	17.75	17.78
1810	AMEX	DIAL	Tue, May 9, 2023	17.69	17.70	17.67	17.67
1809	AMEX	DIAL	Mon, May 8, 2023	17.73	17.73	17.69	17.71
1808	AMEX	DIAL	Fri, May 5, 2023	17.75	17.79	17.74	17.79
1807	AMEX	DIAL	Thu, May 4, 2023	17.81	17.84	17.77	17.77
1806	AMEX	DIAL	Wed, May 3, 2023	17.81	17.85	17.80	17.84
1805	AMEX	DIAL	Tue, May 2, 2023	17.68	17.77	17.67	17.76
1804	AMEX	DIAL	Mon, May 1, 2023	17.79	17.79	17.65	17.67
1803	AMEX	DIAL	Fri, Apr 28, 2023	17.82	17.88	17.80	17.82
1802	AMEX	DIAL	Thu, Apr 27, 2023	17.76	17.78	17.74	17.77
1801	AMEX	DIAL	Wed, Apr 26, 2023	17.88	17.88	17.78	17.79
1800	AMEX	DIAL	Tue, Apr 25, 2023	17.85	17.87	17.84	17.85
1799	AMEX	DIAL	Mon, Apr 24, 2023	17.77	17.80	17.75	17.79
1798	AMEX	DIAL	Fri, Apr 21, 2023	17.73	17.77	17.70	17.74
1797	AMEX	DIAL	Thu, Apr 20, 2023	17.71	17.73	17.71	17.71
1796	AMEX	DIAL	Wed, Apr 19, 2023	17.70	17.70	17.63	17.69
1795	AMEX	DIAL	Tue, Apr 18, 2023	17.74	17.76	17.72	17.74
1794	AMEX	DIAL	Mon, Apr 17, 2023	17.74	17.77	17.70	17.72
1793	AMEX	DIAL	Fri, Apr 14, 2023	17.83	17.85	17.78	17.81
1792	AMEX	DIAL	Thu, Apr 13, 2023	17.89	17.93	17.88	17.91
1791	AMEX	DIAL	Wed, Apr 12, 2023	17.92	17.93	17.83	17.84
1790	AMEX	DIAL	Tue, Apr 11, 2023	17.80	17.86	17.78	17.83
1789	AMEX	DIAL	Mon, Apr 10, 2023	17.79	17.80	17.76	17.79
1788	AMEX	DIAL	Thu, Apr 6, 2023	17.89	17.92	17.87	17.90
1787	AMEX	DIAL	Wed, Apr 5, 2023	17.91	17.95	17.90	17.90
1786	AMEX	DIAL	Tue, Apr 4, 2023	17.81	17.91	17.81	17.89
1785	AMEX	DIAL	Mon, Apr 3, 2023	17.79	17.88	17.78	17.86
1784	AMEX	DIAL	Fri, Mar 31, 2023	17.76	17.87	17.75	17.81
1783	AMEX	DIAL	Thu, Mar 30, 2023	17.69	17.72	17.67	17.72
1782	AMEX	DIAL	Wed, Mar 29, 2023	17.58	17.65	17.57	17.64
1781	AMEX	DIAL	Tue, Mar 28, 2023	17.56	17.58	17.54	17.57
1780	AMEX	DIAL	Mon, Mar 27, 2023	17.65	17.65	17.59	17.61
1779	AMEX	DIAL	Fri, Mar 24, 2023	17.69	17.76	17.69	17.72
1778	AMEX	DIAL	Thu, Mar 23, 2023	17.70	17.75	17.68	17.70
1777	AMEX	DIAL	Wed, Mar 22, 2023	17.53	17.74	17.53	17.68
1776	AMEX	DIAL	Tue, Mar 21, 2023	17.57	17.66	17.52	17.58
1775	AMEX	DIAL	Mon, Mar 20, 2023	17.56	17.58	17.51	17.54
1774	AMEX	DIAL	Fri, Mar 17, 2023	17.55	17.61	17.55	17.56
1773	AMEX	DIAL	Thu, Mar 16, 2023	17.54	17.59	17.48	17.51
1772	AMEX	DIAL	Wed, Mar 15, 2023	17.45	17.56	17.45	17.53
1771	AMEX	DIAL	Tue, Mar 14, 2023	17.48	17.53	17.45	17.46
1770	AMEX	DIAL	Mon, Mar 13, 2023	17.53	17.63	17.47	17.50
1769	AMEX	DIAL	Fri, Mar 10, 2023	17.35	17.46	17.35	17.39
1768	AMEX	DIAL	Thu, Mar 9, 2023	17.25	17.31	17.19	17.23
1767	AMEX	DIAL	Wed, Mar 8, 2023	17.31	17.35	17.23	17.24
1766	AMEX	DIAL	Tue, Mar 7, 2023	17.36	17.39	17.28	17.28
1765	AMEX	DIAL	Mon, Mar 6, 2023	17.45	17.45	17.36	17.37
1764	AMEX	DIAL	Fri, Mar 3, 2023	17.30	17.38	17.27	17.37
1763	AMEX	DIAL	Thu, Mar 2, 2023	17.16	17.22	17.15	17.21
1762	AMEX	DIAL	Wed, Mar 1, 2023	17.31	17.34	17.25	17.26
1761	AMEX	DIAL	Tue, Feb 28, 2023	17.35	17.39	17.34	17.34
1760	AMEX	DIAL	Mon, Feb 27, 2023	17.39	17.41	17.36	17.41
1759	AMEX	DIAL	Fri, Feb 24, 2023	17.34	17.36	17.31	17.36
1758	AMEX	DIAL	Thu, Feb 23, 2023	17.37	17.45	17.36	17.44
1757	AMEX	DIAL	Wed, Feb 22, 2023	17.31	17.37	17.30	17.36
1756	AMEX	DIAL	Tue, Feb 21, 2023	17.36	17.36	17.24	17.25
1755	AMEX	DIAL	Fri, Feb 17, 2023	17.40	17.50	17.39	17.47
1754	AMEX	DIAL	Thu, Feb 16, 2023	17.48	17.52	17.44	17.47
1753	AMEX	DIAL	Wed, Feb 15, 2023	17.56	17.58	17.51	17.56
1752	AMEX	DIAL	Tue, Feb 14, 2023	17.62	17.67	17.56	17.62
1751	AMEX	DIAL	Mon, Feb 13, 2023	17.62	17.66	17.62	17.65
1750	AMEX	DIAL	Fri, Feb 10, 2023	17.68	17.69	17.59	17.59
1749	AMEX	DIAL	Thu, Feb 9, 2023	17.90	17.91	17.71	17.74
1748	AMEX	DIAL	Wed, Feb 8, 2023	17.82	17.83	17.77	17.80
1747	AMEX	DIAL	Tue, Feb 7, 2023	17.80	17.91	17.79	17.82
1746	AMEX	DIAL	Mon, Feb 6, 2023	17.90	17.90	17.82	17.85
1745	AMEX	DIAL	Fri, Feb 3, 2023	18.04	18.07	17.99	18.00
1744	AMEX	DIAL	Thu, Feb 2, 2023	18.25	18.26	18.18	18.22
1743	AMEX	DIAL	Wed, Feb 1, 2023	17.96	18.13	17.94	18.11
1742	AMEX	DIAL	Tue, Jan 31, 2023	17.93	17.99	17.90	17.93
1741	AMEX	DIAL	Mon, Jan 30, 2023	17.92	17.96	17.88	17.88
1740	AMEX	DIAL	Fri, Jan 27, 2023	17.96	18.02	17.96	18.00
1739	AMEX	DIAL	Thu, Jan 26, 2023	18.03	18.04	17.98	18.02
1738	AMEX	DIAL	Wed, Jan 25, 2023	17.99	18.04	17.97	18.03
1737	AMEX	DIAL	Tue, Jan 24, 2023	17.96	18.02	17.92	18.00
1736	AMEX	DIAL	Mon, Jan 23, 2023	17.93	17.98	17.90	17.94
1735	AMEX	DIAL	Fri, Jan 20, 2023	17.97	17.98	17.88	17.98
1734	AMEX	DIAL	Thu, Jan 19, 2023	18.02	18.06	17.99	18.04
1733	AMEX	DIAL	Wed, Jan 18, 2023	18.14	18.15	18.03	18.09
1732	AMEX	DIAL	Tue, Jan 17, 2023	17.91	17.96	17.91	17.93
1731	AMEX	DIAL	Fri, Jan 13, 2023	17.94	18.01	17.94	17.97
1730	AMEX	DIAL	Thu, Jan 12, 2023	17.92	18.02	17.83	18.02
1729	AMEX	DIAL	Wed, Jan 11, 2023	17.80	17.86	17.76	17.85
1728	AMEX	DIAL	Tue, Jan 10, 2023	17.74	17.75	17.69	17.72
1727	AMEX	DIAL	Mon, Jan 9, 2023	17.75	17.84	17.74	17.80
1726	AMEX	DIAL	Fri, Jan 6, 2023	17.53	17.75	17.51	17.74
1725	AMEX	DIAL	Thu, Jan 5, 2023	17.43	17.50	17.40	17.48
1724	AMEX	DIAL	Wed, Jan 4, 2023	17.52	17.54	17.46	17.54
1723	AMEX	DIAL	Tue, Jan 3, 2023	17.47	17.47	17.35	17.38
1722	AMEX	DIAL	Fri, Dec 30, 2022	17.30	17.34	17.26	17.29
1721	AMEX	DIAL	Thu, Dec 29, 2022	17.23	17.35	17.23	17.34
1720	AMEX	DIAL	Wed, Dec 28, 2022	17.33	17.35	17.19	17.19
1719	AMEX	DIAL	Tue, Dec 27, 2022	17.40	17.42	17.32	17.32
1718	AMEX	DIAL	Fri, Dec 23, 2022	17.51	17.55	17.50	17.47
1717	AMEX	DIAL	Thu, Dec 22, 2022	17.59	17.62	17.54	17.58
1716	AMEX	DIAL	Wed, Dec 21, 2022	17.60	17.65	17.59	17.64
1715	AMEX	DIAL	Tue, Dec 20, 2022	17.51	17.59	17.49	17.52
1714	AMEX	DIAL	Mon, Dec 19, 2022	17.67	17.67	17.62	17.63
1713	AMEX	DIAL	Fri, Dec 16, 2022	17.71	17.76	17.71	17.76
1712	AMEX	DIAL	Thu, Dec 15, 2022	17.87	17.87	17.80	17.84
1711	AMEX	DIAL	Wed, Dec 14, 2022	17.90	17.93	17.80	17.88
1710	AMEX	DIAL	Tue, Dec 13, 2022	17.99	18.04	17.85	17.91
1709	AMEX	DIAL	Mon, Dec 12, 2022	17.76	17.79	17.69	17.73
1708	AMEX	DIAL	Fri, Dec 9, 2022	17.76	17.79	17.73	17.73
1707	AMEX	DIAL	Thu, Dec 8, 2022	17.80	17.84	17.77	17.79
1706	AMEX	DIAL	Wed, Dec 7, 2022	17.73	17.82	17.73	17.82
1705	AMEX	DIAL	Tue, Dec 6, 2022	17.68	17.69	17.58	17.58
1704	AMEX	DIAL	Mon, Dec 5, 2022	17.78	17.78	17.65	17.68
1703	AMEX	DIAL	Fri, Dec 2, 2022	17.69	17.87	17.68	17.86
1702	AMEX	DIAL	Thu, Dec 1, 2022	17.70	17.82	17.67	17.81
1701	AMEX	DIAL	Wed, Nov 30, 2022	17.47	17.68	17.42	17.61
1700	AMEX	DIAL	Tue, Nov 29, 2022	17.44	17.50	17.44	17.46
1699	AMEX	DIAL	Mon, Nov 28, 2022	17.56	17.58	17.47	17.51
1698	AMEX	DIAL	Fri, Nov 25, 2022	17.53	17.62	17.53	17.60
1697	AMEX	DIAL	Wed, Nov 23, 2022	17.45	17.58	17.45	17.56
1696	AMEX	DIAL	Tue, Nov 22, 2022	17.37	17.43	17.34	17.43
1695	AMEX	DIAL	Mon, Nov 21, 2022	17.37	17.38	17.31	17.33
1694	AMEX	DIAL	Fri, Nov 18, 2022	17.36	17.36	17.30	17.31
1693	AMEX	DIAL	Thu, Nov 17, 2022	17.28	17.35	17.28	17.33
1692	AMEX	DIAL	Wed, Nov 16, 2022	17.42	17.47	17.36	17.45
1691	AMEX	DIAL	Tue, Nov 15, 2022	17.37	17.38	17.29	17.38
1690	AMEX	DIAL	Mon, Nov 14, 2022	17.26	17.26	17.19	17.22
1689	AMEX	DIAL	Fri, Nov 11, 2022	17.25	17.28	17.23	17.27
1688	AMEX	DIAL	Thu, Nov 10, 2022	17.01	17.23	17.01	17.23
1687	AMEX	DIAL	Wed, Nov 9, 2022	16.74	16.79	16.67	16.68
1686	AMEX	DIAL	Tue, Nov 8, 2022	16.73	16.80	16.72	16.77
1685	AMEX	DIAL	Mon, Nov 7, 2022	16.78	16.79	16.69	16.73
1684	AMEX	DIAL	Fri, Nov 4, 2022	16.73	16.78	16.65	16.74
1683	AMEX	DIAL	Thu, Nov 3, 2022	16.54	16.67	16.53	16.64
1682	AMEX	DIAL	Wed, Nov 2, 2022	16.83	16.93	16.72	16.74
1681	AMEX	DIAL	Tue, Nov 1, 2022	16.88	16.89	16.74	16.83
1680	AMEX	DIAL	Mon, Oct 31, 2022	16.86	16.88	16.75	16.75
1679	AMEX	DIAL	Fri, Oct 28, 2022	16.87	16.97	16.87	16.96
1678	AMEX	DIAL	Thu, Oct 27, 2022	16.86	16.94	16.83	16.92
1677	AMEX	DIAL	Wed, Oct 26, 2022	16.74	16.87	16.74	16.79
1676	AMEX	DIAL	Tue, Oct 25, 2022	16.57	16.72	16.54	16.70
1675	AMEX	DIAL	Mon, Oct 24, 2022	16.50	16.53	16.43	16.48
1674	AMEX	DIAL	Fri, Oct 21, 2022	16.31	16.50	16.29	16.48
1673	AMEX	DIAL	Thu, Oct 20, 2022	16.49	16.57	16.37	16.40
1672	AMEX	DIAL	Wed, Oct 19, 2022	16.55	16.60	16.50	16.50
1671	AMEX	DIAL	Tue, Oct 18, 2022	16.70	16.72	16.63	16.67
1670	AMEX	DIAL	Mon, Oct 17, 2022	16.64	16.68	16.59	16.61
1669	AMEX	DIAL	Fri, Oct 14, 2022	16.69	16.71	16.49	16.51
1668	AMEX	DIAL	Thu, Oct 13, 2022	16.36	16.65	16.35	16.61
1667	AMEX	DIAL	Wed, Oct 12, 2022	16.57	16.64	16.56	16.62
1666	AMEX	DIAL	Tue, Oct 11, 2022	16.61	16.69	16.55	16.60
1665	AMEX	DIAL	Mon, Oct 10, 2022	16.71	16.72	16.57	16.58
1664	AMEX	DIAL	Fri, Oct 7, 2022	16.77	16.78	16.70	16.70
1663	AMEX	DIAL	Thu, Oct 6, 2022	16.95	16.97	16.87	16.88
1662	AMEX	DIAL	Wed, Oct 5, 2022	16.96	17.01	16.89	16.98
1661	AMEX	DIAL	Tue, Oct 4, 2022	17.03	17.13	17.03	17.10
1660	AMEX	DIAL	Mon, Oct 3, 2022	16.83	16.97	16.83	16.89
1659	AMEX	DIAL	Fri, Sep 30, 2022	16.80	16.85	16.70	16.68
1658	AMEX	DIAL	Thu, Sep 29, 2022	16.77	16.80	16.67	16.78
1657	AMEX	DIAL	Wed, Sep 28, 2022	16.68	16.88	16.65	16.87
1656	AMEX	DIAL	Tue, Sep 27, 2022	16.71	16.74	16.52	16.55
1655	AMEX	DIAL	Mon, Sep 26, 2022	16.86	16.89	16.64	16.68
1654	AMEX	DIAL	Fri, Sep 23, 2022	17.04	17.05	16.95	17.00
1653	AMEX	DIAL	Thu, Sep 22, 2022	17.22	17.22	17.07	17.14
1652	AMEX	DIAL	Wed, Sep 21, 2022	17.33	17.38	17.24	17.32
1651	AMEX	DIAL	Tue, Sep 20, 2022	17.33	17.34	17.28	17.30
1650	AMEX	DIAL	Mon, Sep 19, 2022	17.38	17.45	17.37	17.44
1649	AMEX	DIAL	Fri, Sep 16, 2022	17.36	17.44	17.36	17.43
1648	AMEX	DIAL	Thu, Sep 15, 2022	17.50	17.56	17.45	17.45
1647	AMEX	DIAL	Wed, Sep 14, 2022	17.53	17.59	17.51	17.53
1646	AMEX	DIAL	Tue, Sep 13, 2022	17.56	17.64	17.53	17.54
1645	AMEX	DIAL	Mon, Sep 12, 2022	17.84	17.85	17.72	17.75
1644	AMEX	DIAL	Fri, Sep 9, 2022	17.77	17.82	17.74	17.75
1643	AMEX	DIAL	Thu, Sep 8, 2022	17.67	17.73	17.67	17.70
1642	AMEX	DIAL	Wed, Sep 7, 2022	17.56	17.70	17.55	17.70
1641	AMEX	DIAL	Tue, Sep 6, 2022	17.64	17.64	17.53	17.55
1640	AMEX	DIAL	Fri, Sep 2, 2022	17.70	17.77	17.67	17.69
1639	AMEX	DIAL	Thu, Sep 1, 2022	17.62	17.64	17.54	17.62
1638	AMEX	DIAL	Wed, Aug 31, 2022	17.83	17.85	17.70	17.69
1637	AMEX	DIAL	Tue, Aug 30, 2022	17.92	17.94	17.82	17.85
1636	AMEX	DIAL	Mon, Aug 29, 2022	17.93	17.95	17.90	17.90
1635	AMEX	DIAL	Fri, Aug 26, 2022	18.17	18.17	18.01	18.02
1634	AMEX	DIAL	Thu, Aug 25, 2022	18.06	18.18	18.02	18.18
1633	AMEX	DIAL	Wed, Aug 24, 2022	18.04	18.05	17.99	18.00
1632	AMEX	DIAL	Tue, Aug 23, 2022	17.98	18.10	17.98	18.04
1631	AMEX	DIAL	Mon, Aug 22, 2022	18.10	18.10	17.98	17.99
1630	AMEX	DIAL	Fri, Aug 19, 2022	18.22	18.23	18.16	18.19
1629	AMEX	DIAL	Thu, Aug 18, 2022	18.38	18.42	18.35	18.38
1628	AMEX	DIAL	Wed, Aug 17, 2022	18.40	18.41	18.33	18.36
1627	AMEX	DIAL	Tue, Aug 16, 2022	18.54	18.57	18.50	18.53
1626	AMEX	DIAL	Mon, Aug 15, 2022	18.63	18.66	18.61	18.61
1625	AMEX	DIAL	Fri, Aug 12, 2022	18.54	18.60	18.52	18.59
1624	AMEX	DIAL	Thu, Aug 11, 2022	18.69	18.72	18.49	18.50
1623	AMEX	DIAL	Wed, Aug 10, 2022	18.59	18.65	18.58	18.60
1622	AMEX	DIAL	Tue, Aug 9, 2022	18.50	18.50	18.41	18.43
1621	AMEX	DIAL	Mon, Aug 8, 2022	18.53	18.58	18.51	18.54
1620	AMEX	DIAL	Fri, Aug 5, 2022	18.40	18.48	18.38	18.44
1619	AMEX	DIAL	Thu, Aug 4, 2022	18.59	18.63	18.57	18.62
1618	AMEX	DIAL	Wed, Aug 3, 2022	18.41	18.54	18.38	18.53
1617	AMEX	DIAL	Tue, Aug 2, 2022	18.59	18.60	18.42	18.43
1616	AMEX	DIAL	Mon, Aug 1, 2022	18.57	18.63	18.56	18.63
1615	AMEX	DIAL	Fri, Jul 29, 2022	18.53	18.62	18.53	18.55
1614	AMEX	DIAL	Thu, Jul 28, 2022	18.43	18.52	18.42	18.52
1613	AMEX	DIAL	Wed, Jul 27, 2022	18.25	18.35	18.25	18.31
1612	AMEX	DIAL	Tue, Jul 26, 2022	18.27	18.29	18.19	18.20
1611	AMEX	DIAL	Mon, Jul 25, 2022	18.23	18.27	18.22	18.25
1610	AMEX	DIAL	Fri, Jul 22, 2022	18.24	18.33	18.20	18.25
1609	AMEX	DIAL	Thu, Jul 21, 2022	17.97	18.14	17.97	18.12
1608	AMEX	DIAL	Wed, Jul 20, 2022	17.99	18.00	17.96	17.98
1607	AMEX	DIAL	Tue, Jul 19, 2022	17.86	17.94	17.83	17.92
1606	AMEX	DIAL	Mon, Jul 18, 2022	17.88	17.90	17.81	17.82
1605	AMEX	DIAL	Fri, Jul 15, 2022	17.79	17.85	17.78	17.84
1604	AMEX	DIAL	Thu, Jul 14, 2022	17.67	17.77	17.65	17.73
1603	AMEX	DIAL	Wed, Jul 13, 2022	17.65	17.82	17.65	17.81
1602	AMEX	DIAL	Tue, Jul 12, 2022	17.81	17.86	17.81	17.84
1601	AMEX	DIAL	Mon, Jul 11, 2022	17.79	17.82	17.74	17.77
1600	AMEX	DIAL	Fri, Jul 8, 2022	17.75	17.76	17.71	17.73
1599	AMEX	DIAL	Thu, Jul 7, 2022	17.77	17.82	17.76	17.81
1598	AMEX	DIAL	Wed, Jul 6, 2022	17.84	17.86	17.72	17.72
1597	AMEX	DIAL	Tue, Jul 5, 2022	17.78	17.82	17.74	17.80
1596	AMEX	DIAL	Fri, Jul 1, 2022	17.78	17.86	17.77	17.80
1595	AMEX	DIAL	Thu, Jun 30, 2022	17.65	17.71	17.63	17.62
1594	AMEX	DIAL	Wed, Jun 29, 2022	17.57	17.61	17.48	17.59
1593	AMEX	DIAL	Tue, Jun 28, 2022	17.66	17.68	17.58	17.58
1592	AMEX	DIAL	Mon, Jun 27, 2022	17.73	17.74	17.68	17.71
1591	AMEX	DIAL	Fri, Jun 24, 2022	17.83	17.84	17.76	17.78
1590	AMEX	DIAL	Thu, Jun 23, 2022	17.73	17.78	17.71	17.74
1589	AMEX	DIAL	Wed, Jun 22, 2022	17.61	17.67	17.59	17.62
1588	AMEX	DIAL	Tue, Jun 21, 2022	17.59	17.63	17.53	17.54
1587	AMEX	DIAL	Fri, Jun 17, 2022	17.58	17.63	17.52	17.62
1586	AMEX	DIAL	Thu, Jun 16, 2022	17.43	17.57	17.38	17.57
1585	AMEX	DIAL	Wed, Jun 15, 2022	17.51	17.69	17.43	17.67
1584	AMEX	DIAL	Tue, Jun 14, 2022	17.46	17.49	17.27	17.32
1583	AMEX	DIAL	Mon, Jun 13, 2022	17.57	17.57	17.33	17.40
1582	AMEX	DIAL	Fri, Jun 10, 2022	18.01	18.01	17.79	17.86
1581	AMEX	DIAL	Thu, Jun 9, 2022	18.21	18.21	18.09	18.10
1580	AMEX	DIAL	Wed, Jun 8, 2022	18.29	18.32	18.23	18.24
1579	AMEX	DIAL	Tue, Jun 7, 2022	18.27	18.34	18.27	18.33
1578	AMEX	DIAL	Mon, Jun 6, 2022	18.42	18.43	18.29	18.29
1577	AMEX	DIAL	Fri, Jun 3, 2022	18.44	18.46	18.41	18.43
1576	AMEX	DIAL	Thu, Jun 2, 2022	18.50	18.50	18.45	18.50
1575	AMEX	DIAL	Wed, Jun 1, 2022	18.57	18.58	18.43	18.47
1574	AMEX	DIAL	Tue, May 31, 2022	18.62	18.63	18.52	18.47
1573	AMEX	DIAL	Fri, May 27, 2022	18.69	18.77	18.66	18.74
1572	AMEX	DIAL	Thu, May 26, 2022	18.56	18.63	18.55	18.59
1571	AMEX	DIAL	Wed, May 25, 2022	18.43	18.53	18.42	18.53
1570	AMEX	DIAL	Tue, May 24, 2022	18.25	18.35	18.25	18.35
1569	AMEX	DIAL	Mon, May 23, 2022	18.24	18.25	18.19	18.20
1568	AMEX	DIAL	Fri, May 20, 2022	18.21	18.23	18.18	18.23
1567	AMEX	DIAL	Thu, May 19, 2022	18.13	18.16	18.13	18.13
1566	AMEX	DIAL	Wed, May 18, 2022	18.07	18.10	18.00	18.10
1565	AMEX	DIAL	Tue, May 17, 2022	18.13	18.15	18.10	18.13
1564	AMEX	DIAL	Mon, May 16, 2022	18.20	18.22	18.12	18.16
1563	AMEX	DIAL	Fri, May 13, 2022	18.17	18.18	18.12	18.15
1562	AMEX	DIAL	Thu, May 12, 2022	18.18	18.20	18.14	18.18
1561	AMEX	DIAL	Wed, May 11, 2022	18.07	18.19	18.07	18.16
1560	AMEX	DIAL	Tue, May 10, 2022	18.16	18.16	18.02	18.07
1559	AMEX	DIAL	Mon, May 9, 2022	18.01	18.07	18.00	18.04
1558	AMEX	DIAL	Fri, May 6, 2022	18.13	18.14	18.01	18.06
1557	AMEX	DIAL	Thu, May 5, 2022	18.39	18.39	18.12	18.22
1556	AMEX	DIAL	Wed, May 4, 2022	18.28	18.47	18.20	18.47
1555	AMEX	DIAL	Tue, May 3, 2022	18.28	18.34	18.26	18.28
1554	AMEX	DIAL	Mon, May 2, 2022	18.26	18.28	18.15	18.16
1553	AMEX	DIAL	Fri, Apr 29, 2022	18.42	18.47	18.31	18.27
1552	AMEX	DIAL	Thu, Apr 28, 2022	18.49	18.51	18.41	18.49
1551	AMEX	DIAL	Wed, Apr 27, 2022	18.58	18.62	18.47	18.53
1550	AMEX	DIAL	Tue, Apr 26, 2022	18.65	18.65	18.58	18.59
1549	AMEX	DIAL	Mon, Apr 25, 2022	18.55	18.60	18.54	18.59
1548	AMEX	DIAL	Fri, Apr 22, 2022	18.56	18.56	18.46	18.50
1547	AMEX	DIAL	Thu, Apr 21, 2022	18.70	18.74	18.55	18.56
1546	AMEX	DIAL	Wed, Apr 20, 2022	18.69	18.70	18.64	18.67
1545	AMEX	DIAL	Tue, Apr 19, 2022	18.61	18.64	18.50	18.50
1544	AMEX	DIAL	Mon, Apr 18, 2022	18.73	18.78	18.61	18.63
1543	AMEX	DIAL	Thu, Apr 14, 2022	18.88	18.91	18.69	18.73
1542	AMEX	DIAL	Wed, Apr 13, 2022	18.83	18.91	18.83	18.84
1541	AMEX	DIAL	Tue, Apr 12, 2022	18.85	18.88	18.74	18.75
1540	AMEX	DIAL	Mon, Apr 11, 2022	18.83	18.84	18.70	18.75
1539	AMEX	DIAL	Fri, Apr 8, 2022	18.94	18.97	18.86	18.91
1538	AMEX	DIAL	Thu, Apr 7, 2022	19.11	19.11	19.02	19.04
1537	AMEX	DIAL	Wed, Apr 6, 2022	19.08	19.14	19.03	19.08
1536	AMEX	DIAL	Tue, Apr 5, 2022	19.41	19.43	19.18	19.21
1535	AMEX	DIAL	Mon, Apr 4, 2022	19.43	19.45	19.40	19.44
1534	AMEX	DIAL	Fri, Apr 1, 2022	19.40	19.43	19.34	19.41
1533	AMEX	DIAL	Thu, Mar 31, 2022	19.52	19.56	19.49	19.44
1532	AMEX	DIAL	Wed, Mar 30, 2022	19.43	19.52	19.43	19.52
1531	AMEX	DIAL	Tue, Mar 29, 2022	19.34	19.46	19.34	19.46
1530	AMEX	DIAL	Mon, Mar 28, 2022	19.23	19.28	19.21	19.28
1529	AMEX	DIAL	Fri, Mar 25, 2022	19.33	19.33	19.19	19.19
1528	AMEX	DIAL	Thu, Mar 24, 2022	19.33	19.37	19.31	19.36
1527	AMEX	DIAL	Wed, Mar 23, 2022	19.33	19.38	19.30	19.36
1526	AMEX	DIAL	Tue, Mar 22, 2022	19.31	19.36	19.30	19.31
1525	AMEX	DIAL	Mon, Mar 21, 2022	19.48	19.51	19.41	19.43
1524	AMEX	DIAL	Fri, Mar 18, 2022	19.53	19.57	19.51	19.57
1523	AMEX	DIAL	Thu, Mar 17, 2022	19.40	19.49	19.40	19.49
1522	AMEX	DIAL	Wed, Mar 16, 2022	19.29	19.38	19.21	19.38
1521	AMEX	DIAL	Tue, Mar 15, 2022	19.21	19.28	19.19	19.24
1520	AMEX	DIAL	Mon, Mar 14, 2022	19.30	19.32	19.14	19.15
1519	AMEX	DIAL	Fri, Mar 11, 2022	19.47	19.51	19.34	19.34
1518	AMEX	DIAL	Thu, Mar 10, 2022	19.53	19.53	19.45	19.48
1517	AMEX	DIAL	Wed, Mar 9, 2022	19.57	19.66	19.57	19.63
1516	AMEX	DIAL	Tue, Mar 8, 2022	19.56	19.60	19.50	19.57
1515	AMEX	DIAL	Mon, Mar 7, 2022	19.72	19.74	19.61	19.63
1514	AMEX	DIAL	Fri, Mar 4, 2022	19.87	19.89	19.78	19.79
1513	AMEX	DIAL	Thu, Mar 3, 2022	19.87	19.90	19.82	19.87
1512	AMEX	DIAL	Wed, Mar 2, 2022	19.89	19.91	19.84	19.86
1511	AMEX	DIAL	Tue, Mar 1, 2022	20.00	20.04	19.95	19.97
1510	AMEX	DIAL	Mon, Feb 28, 2022	19.91	20.06	19.91	20.00
1509	AMEX	DIAL	Fri, Feb 25, 2022	20.00	20.05	19.99	20.02
1508	AMEX	DIAL	Thu, Feb 24, 2022	19.80	19.90	19.78	19.89
1507	AMEX	DIAL	Wed, Feb 23, 2022	20.05	20.07	19.97	19.98
1506	AMEX	DIAL	Tue, Feb 22, 2022	20.10	20.13	20.07	20.09
1505	AMEX	DIAL	Fri, Feb 18, 2022	20.15	20.18	20.11	20.16
1504	AMEX	DIAL	Thu, Feb 17, 2022	20.15	20.18	20.12	20.16
1503	AMEX	DIAL	Wed, Feb 16, 2022	20.10	20.14	20.05	20.13
1502	AMEX	DIAL	Tue, Feb 15, 2022	20.08	20.11	20.05	20.06
1501	AMEX	DIAL	Mon, Feb 14, 2022	20.13	20.16	20.04	20.09
1500	AMEX	DIAL	Fri, Feb 11, 2022	20.21	20.24	20.08	20.21
1499	AMEX	DIAL	Thu, Feb 10, 2022	20.33	20.35	20.18	20.18
1498	AMEX	DIAL	Wed, Feb 9, 2022	20.39	20.42	20.37	20.40
1497	AMEX	DIAL	Tue, Feb 8, 2022	20.37	20.40	20.34	20.36
1496	AMEX	DIAL	Mon, Feb 7, 2022	20.39	20.43	20.34	20.41
1495	AMEX	DIAL	Fri, Feb 4, 2022	20.54	20.54	20.42	20.43
1494	AMEX	DIAL	Thu, Feb 3, 2022	20.60	20.61	20.57	20.58
1493	AMEX	DIAL	Wed, Feb 2, 2022	20.66	20.69	20.63	20.67
1492	AMEX	DIAL	Tue, Feb 1, 2022	20.60	20.63	20.57	20.60
1491	AMEX	DIAL	Mon, Jan 31, 2022	20.56	20.67	20.52	20.63
1490	AMEX	DIAL	Fri, Jan 28, 2022	20.58	20.61	20.56	20.60
1489	AMEX	DIAL	Thu, Jan 27, 2022	20.67	20.70	20.59	20.63
1488	AMEX	DIAL	Wed, Jan 26, 2022	20.72	20.75	20.59	20.68
1487	AMEX	DIAL	Tue, Jan 25, 2022	20.71	20.74	20.64	20.69
1486	AMEX	DIAL	Mon, Jan 24, 2022	20.79	20.80	20.72	20.75
1485	AMEX	DIAL	Fri, Jan 21, 2022	20.79	20.82	20.74	20.76
1484	AMEX	DIAL	Thu, Jan 20, 2022	20.75	20.79	20.71	20.75
1483	AMEX	DIAL	Wed, Jan 19, 2022	20.72	20.76	20.67	20.69
1482	AMEX	DIAL	Tue, Jan 18, 2022	20.80	20.80	20.72	20.72
1481	AMEX	DIAL	Fri, Jan 14, 2022	20.94	20.95	20.85	20.87
1480	AMEX	DIAL	Thu, Jan 13, 2022	20.96	20.97	20.94	20.96
1479	AMEX	DIAL	Wed, Jan 12, 2022	20.91	20.97	20.90	20.93
1478	AMEX	DIAL	Tue, Jan 11, 2022	20.88	20.90	20.84	20.89
1477	AMEX	DIAL	Mon, Jan 10, 2022	20.89	20.90	20.81	20.89
1476	AMEX	DIAL	Fri, Jan 7, 2022	20.98	20.98	20.89	20.91
1475	AMEX	DIAL	Thu, Jan 6, 2022	20.95	20.99	20.93	20.95
1474	AMEX	DIAL	Wed, Jan 5, 2022	21.08	21.11	21.00	21.00
1473	AMEX	DIAL	Tue, Jan 4, 2022	21.07	21.13	21.01	21.08
1472	AMEX	DIAL	Mon, Jan 3, 2022	21.22	21.22	21.13	21.13
1471	AMEX	DIAL	Fri, Dec 31, 2021	21.29	21.31	21.25	21.31
1470	AMEX	DIAL	Thu, Dec 30, 2021	21.23	21.28	21.20	21.22
1469	AMEX	DIAL	Wed, Dec 29, 2021	21.28	21.28	21.21	21.27
1468	AMEX	DIAL	Tue, Dec 28, 2021	21.30	21.33	21.27	21.30
1467	AMEX	DIAL	Mon, Dec 27, 2021	21.27	21.34	21.27	21.28
1466	AMEX	DIAL	Thu, Dec 23, 2021	21.26	21.34	21.25	21.26
1465	AMEX	DIAL	Wed, Dec 22, 2021	21.28	21.30	21.23	21.26
1464	AMEX	DIAL	Tue, Dec 21, 2021	21.26	21.26	21.19	21.26
1463	AMEX	DIAL	Mon, Dec 20, 2021	21.29	21.29	21.23	21.27
1462	AMEX	DIAL	Fri, Dec 17, 2021	21.29	21.32	21.24	21.30
1461	AMEX	DIAL	Thu, Dec 16, 2021	21.27	21.28	21.23	21.23
1460	AMEX	DIAL	Wed, Dec 15, 2021	21.20	21.29	21.17	21.22
1459	AMEX	DIAL	Tue, Dec 14, 2021	21.21	21.25	21.21	21.25
1458	AMEX	DIAL	Mon, Dec 13, 2021	21.22	21.28	21.22	21.25
1457	AMEX	DIAL	Fri, Dec 10, 2021	21.26	21.27	21.22	21.23
1456	AMEX	DIAL	Thu, Dec 9, 2021	21.20	21.24	21.20	21.23
1455	AMEX	DIAL	Wed, Dec 8, 2021	21.21	21.26	21.21	21.22
1454	AMEX	DIAL	Tue, Dec 7, 2021	21.24	21.27	21.20	21.26
1453	AMEX	DIAL	Mon, Dec 6, 2021	21.24	21.25	21.19	21.25
1452	AMEX	DIAL	Fri, Dec 3, 2021	21.19	21.25	21.16	21.23
1451	AMEX	DIAL	Thu, Dec 2, 2021	21.14	21.18	21.13	21.18
1450	AMEX	DIAL	Wed, Dec 1, 2021	21.13	21.14	21.09	21.14
1449	AMEX	DIAL	Tue, Nov 30, 2021	21.17	21.20	21.10	21.10
1448	AMEX	DIAL	Mon, Nov 29, 2021	21.10	21.13	21.06	21.13
1447	AMEX	DIAL	Fri, Nov 26, 2021	21.08	21.12	21.04	21.12
1446	AMEX	DIAL	Wed, Nov 24, 2021	21.01	21.07	21.01	21.05
1445	AMEX	DIAL	Tue, Nov 23, 2021	21.11	21.11	21.03	21.07
1444	AMEX	DIAL	Mon, Nov 22, 2021	21.20	21.24	21.16	21.16
1443	AMEX	DIAL	Fri, Nov 19, 2021	21.25	21.30	21.21	21.21
1442	AMEX	DIAL	Thu, Nov 18, 2021	21.23	21.24	21.20	21.23
1441	AMEX	DIAL	Wed, Nov 17, 2021	21.19	21.24	21.16	21.23
1440	AMEX	DIAL	Tue, Nov 16, 2021	21.19	21.25	21.16	21.22
1439	AMEX	DIAL	Mon, Nov 15, 2021	21.28	21.29	21.20	21.25
1438	AMEX	DIAL	Fri, Nov 12, 2021	21.30	21.30	21.26	21.30
1437	AMEX	DIAL	Thu, Nov 11, 2021	21.28	21.32	21.26	21.29
1436	AMEX	DIAL	Wed, Nov 10, 2021	21.43	21.44	21.33	21.33
1435	AMEX	DIAL	Tue, Nov 9, 2021	21.48	21.50	21.46	21.47
1434	AMEX	DIAL	Mon, Nov 8, 2021	21.41	21.45	21.39	21.42
1433	AMEX	DIAL	Fri, Nov 5, 2021	21.38	21.41	21.32	21.40
1432	AMEX	DIAL	Thu, Nov 4, 2021	21.23	21.29	21.23	21.27
1431	AMEX	DIAL	Wed, Nov 3, 2021	21.28	21.28	21.21	21.25
1430	AMEX	DIAL	Tue, Nov 2, 2021	21.27	21.28	21.22	21.24
1429	AMEX	DIAL	Mon, Nov 1, 2021	21.25	21.30	21.22	21.26
1428	AMEX	DIAL	Fri, Oct 29, 2021	21.30	21.31	21.28	21.26
1427	AMEX	DIAL	Thu, Oct 28, 2021	21.36	21.36	21.31	21.34
1426	AMEX	DIAL	Wed, Oct 27, 2021	21.31	21.35	21.31	21.32
1425	AMEX	DIAL	Tue, Oct 26, 2021	21.30	21.30	21.26	21.30
1424	AMEX	DIAL	Mon, Oct 25, 2021	21.23	21.33	21.23	21.28
1423	AMEX	DIAL	Fri, Oct 22, 2021	21.26	21.32	21.22	21.27
1422	AMEX	DIAL	Thu, Oct 21, 2021	21.27	21.27	21.22	21.23
1421	AMEX	DIAL	Wed, Oct 20, 2021	21.30	21.31	21.25	21.27
1420	AMEX	DIAL	Tue, Oct 19, 2021	21.29	21.34	21.26	21.27
1419	AMEX	DIAL	Mon, Oct 18, 2021	21.28	21.33	21.27	21.31
1418	AMEX	DIAL	Fri, Oct 15, 2021	21.37	21.39	21.35	21.36
1417	AMEX	DIAL	Thu, Oct 14, 2021	21.31	21.36	21.31	21.35
1416	AMEX	DIAL	Wed, Oct 13, 2021	21.27	21.30	21.25	21.28
1415	AMEX	DIAL	Tue, Oct 12, 2021	21.21	21.24	21.20	21.24
1414	AMEX	DIAL	Mon, Oct 11, 2021	21.20	21.23	21.20	21.21
1413	AMEX	DIAL	Fri, Oct 8, 2021	21.29	21.29	21.23	21.23
1412	AMEX	DIAL	Thu, Oct 7, 2021	21.27	21.29	21.24	21.28
1411	AMEX	DIAL	Wed, Oct 6, 2021	21.31	21.33	21.28	21.29
1410	AMEX	DIAL	Tue, Oct 5, 2021	21.37	21.37	21.31	21.35
1409	AMEX	DIAL	Mon, Oct 4, 2021	21.35	21.41	21.35	21.41
1408	AMEX	DIAL	Fri, Oct 1, 2021	21.38	21.40	21.33	21.37
1407	AMEX	DIAL	Thu, Sep 30, 2021	21.35	21.38	21.35	21.32
1406	AMEX	DIAL	Wed, Sep 29, 2021	21.42	21.42	21.37	21.37
1405	AMEX	DIAL	Tue, Sep 28, 2021	21.44	21.44	21.36	21.40
1404	AMEX	DIAL	Mon, Sep 27, 2021	21.51	21.53	21.45	21.50
1403	AMEX	DIAL	Fri, Sep 24, 2021	21.57	21.57	21.53	21.54
1402	AMEX	DIAL	Thu, Sep 23, 2021	21.62	21.66	21.61	21.61
1401	AMEX	DIAL	Wed, Sep 22, 2021	21.67	21.69	21.63	21.64
1400	AMEX	DIAL	Tue, Sep 21, 2021	21.63	21.68	21.63	21.67
1399	AMEX	DIAL	Mon, Sep 20, 2021	21.65	21.67	21.64	21.65
1398	AMEX	DIAL	Fri, Sep 17, 2021	21.67	21.67	21.62	21.64
1397	AMEX	DIAL	Thu, Sep 16, 2021	21.69	21.69	21.65	21.69
1396	AMEX	DIAL	Wed, Sep 15, 2021	21.74	21.74	21.65	21.69
1395	AMEX	DIAL	Tue, Sep 14, 2021	21.71	21.74	21.71	21.73
1394	AMEX	DIAL	Mon, Sep 13, 2021	21.69	21.72	21.67	21.68
1393	AMEX	DIAL	Fri, Sep 10, 2021	21.69	21.71	21.67	21.68
1392	AMEX	DIAL	Thu, Sep 9, 2021	21.62	21.70	21.62	21.70
1391	AMEX	DIAL	Wed, Sep 8, 2021	21.60	21.65	21.58	21.65
1390	AMEX	DIAL	Tue, Sep 7, 2021	21.66	21.66	21.60	21.62
1389	AMEX	DIAL	Fri, Sep 3, 2021	21.68	21.69	21.63	21.68
1388	AMEX	DIAL	Thu, Sep 2, 2021	21.70	21.73	21.66	21.71
1387	AMEX	DIAL	Wed, Sep 1, 2021	21.64	21.67	21.63	21.64
1386	AMEX	DIAL	Tue, Aug 31, 2021	21.68	21.72	21.68	21.65
1385	AMEX	DIAL	Mon, Aug 30, 2021	21.70	21.71	21.64	21.70
1384	AMEX	DIAL	Fri, Aug 27, 2021	21.61	21.71	21.59	21.65
1383	AMEX	DIAL	Thu, Aug 26, 2021	21.60	21.60	21.56	21.59
1382	AMEX	DIAL	Wed, Aug 25, 2021	21.63	21.63	21.57	21.60
1381	AMEX	DIAL	Tue, Aug 24, 2021	21.65	21.65	21.60	21.60
1380	AMEX	DIAL	Mon, Aug 23, 2021	21.57	21.62	21.55	21.61
1379	AMEX	DIAL	Fri, Aug 20, 2021	21.62	21.62	21.57	21.58
1378	AMEX	DIAL	Thu, Aug 19, 2021	21.59	21.61	21.57	21.60
1377	AMEX	DIAL	Wed, Aug 18, 2021	21.59	21.59	21.55	21.57
1376	AMEX	DIAL	Tue, Aug 17, 2021	21.60	21.60	21.57	21.58
1375	AMEX	DIAL	Mon, Aug 16, 2021	21.62	21.73	21.60	21.60
1374	AMEX	DIAL	Fri, Aug 13, 2021	21.54	21.57	21.52	21.55
1373	AMEX	DIAL	Thu, Aug 12, 2021	21.53	21.54	21.50	21.54
1372	AMEX	DIAL	Wed, Aug 11, 2021	21.54	21.54	21.50	21.51
1371	AMEX	DIAL	Tue, Aug 10, 2021	21.55	21.56	21.49	21.50
1370	AMEX	DIAL	Mon, Aug 9, 2021	21.62	21.62	21.55	21.55
1369	AMEX	DIAL	Fri, Aug 6, 2021	21.63	21.64	21.60	21.62
1368	AMEX	DIAL	Thu, Aug 5, 2021	21.68	21.69	21.65	21.68
1367	AMEX	DIAL	Wed, Aug 4, 2021	21.74	21.74	21.67	21.68
1366	AMEX	DIAL	Tue, Aug 3, 2021	21.66	21.74	21.66	21.73
1365	AMEX	DIAL	Mon, Aug 2, 2021	21.67	21.71	21.65	21.70
1364	AMEX	DIAL	Fri, Jul 30, 2021	21.66	21.71	21.64	21.66
1363	AMEX	DIAL	Thu, Jul 29, 2021	21.61	21.68	21.61	21.67
1362	AMEX	DIAL	Wed, Jul 28, 2021	21.64	21.65	21.61	21.63
1361	AMEX	DIAL	Tue, Jul 27, 2021	21.63	21.68	21.63	21.67
1360	AMEX	DIAL	Mon, Jul 26, 2021	21.69	21.69	21.63	21.63
1359	AMEX	DIAL	Fri, Jul 23, 2021	21.63	21.70	21.62	21.70
1358	AMEX	DIAL	Thu, Jul 22, 2021	21.60	21.68	21.60	21.67
1357	AMEX	DIAL	Wed, Jul 21, 2021	21.66	21.66	21.60	21.61
1356	AMEX	DIAL	Tue, Jul 20, 2021	21.71	21.71	21.65	21.65
1355	AMEX	DIAL	Mon, Jul 19, 2021	21.66	21.70	21.63	21.67
1354	AMEX	DIAL	Fri, Jul 16, 2021	21.58	21.66	21.58	21.64
1353	AMEX	DIAL	Thu, Jul 15, 2021	21.65	21.69	21.60	21.61
1352	AMEX	DIAL	Wed, Jul 14, 2021	21.61	21.63	21.57	21.60
1351	AMEX	DIAL	Tue, Jul 13, 2021	21.61	21.63	21.55	21.58
1350	AMEX	DIAL	Mon, Jul 12, 2021	21.64	21.64	21.57	21.59
1349	AMEX	DIAL	Fri, Jul 9, 2021	21.63	21.64	21.60	21.63
1348	AMEX	DIAL	Thu, Jul 8, 2021	21.63	21.68	21.63	21.68
1347	AMEX	DIAL	Wed, Jul 7, 2021	21.64	21.67	21.61	21.66
1346	AMEX	DIAL	Tue, Jul 6, 2021	21.56	21.62	21.56	21.61
1345	AMEX	DIAL	Fri, Jul 2, 2021	21.53	21.56	21.52	21.55
1344	AMEX	DIAL	Thu, Jul 1, 2021	21.48	21.53	21.46	21.48
1343	AMEX	DIAL	Wed, Jun 30, 2021	21.52	21.58	21.52	21.51
1342	AMEX	DIAL	Tue, Jun 29, 2021	21.50	21.55	21.50	21.55
1341	AMEX	DIAL	Mon, Jun 28, 2021	21.48	21.55	21.48	21.52
1340	AMEX	DIAL	Fri, Jun 25, 2021	21.53	21.53	21.47	21.51
1339	AMEX	DIAL	Thu, Jun 24, 2021	21.52	21.53	21.47	21.51
1338	AMEX	DIAL	Wed, Jun 23, 2021	21.46	21.52	21.46	21.50
1337	AMEX	DIAL	Tue, Jun 22, 2021	21.43	21.52	21.43	21.51
1336	AMEX	DIAL	Mon, Jun 21, 2021	21.52	21.52	21.47	21.48
1335	AMEX	DIAL	Fri, Jun 18, 2021	21.45	21.58	21.43	21.53
1334	AMEX	DIAL	Thu, Jun 17, 2021	21.46	21.51	21.46	21.48
1333	AMEX	DIAL	Wed, Jun 16, 2021	21.53	21.56	21.43	21.46
1332	AMEX	DIAL	Tue, Jun 15, 2021	21.53	21.55	21.51	21.52
1331	AMEX	DIAL	Mon, Jun 14, 2021	21.57	21.59	21.53	21.53
1330	AMEX	DIAL	Fri, Jun 11, 2021	21.59	21.60	21.56	21.59
1329	AMEX	DIAL	Thu, Jun 10, 2021	21.54	21.58	21.52	21.57
1328	AMEX	DIAL	Wed, Jun 9, 2021	21.54	21.55	21.51	21.52
1327	AMEX	DIAL	Tue, Jun 8, 2021	21.48	21.51	21.44	21.46
1326	AMEX	DIAL	Mon, Jun 7, 2021	21.42	21.47	21.41	21.46
1325	AMEX	DIAL	Fri, Jun 4, 2021	21.41	21.45	21.31	21.40
1324	AMEX	DIAL	Thu, Jun 3, 2021	21.41	21.42	21.33	21.35
1323	AMEX	DIAL	Wed, Jun 2, 2021	21.41	21.44	21.39	21.44
1322	AMEX	DIAL	Tue, Jun 1, 2021	21.42	21.42	21.36	21.36
1321	AMEX	DIAL	Fri, May 28, 2021	21.42	21.45	21.40	21.38
1320	AMEX	DIAL	Thu, May 27, 2021	21.44	21.44	21.38	21.38
1319	AMEX	DIAL	Wed, May 26, 2021	21.47	21.47	21.40	21.42
1318	AMEX	DIAL	Tue, May 25, 2021	21.38	21.45	21.38	21.45
1317	AMEX	DIAL	Mon, May 24, 2021	21.34	21.39	21.34	21.37
1316	AMEX	DIAL	Fri, May 21, 2021	21.38	21.38	21.33	21.33
1315	AMEX	DIAL	Thu, May 20, 2021	21.28	21.36	21.28	21.36
1314	AMEX	DIAL	Wed, May 19, 2021	21.31	21.35	21.27	21.31
1313	AMEX	DIAL	Tue, May 18, 2021	21.35	21.37	21.31	21.34
1312	AMEX	DIAL	Mon, May 17, 2021	21.37	21.38	21.34	21.34
1311	AMEX	DIAL	Fri, May 14, 2021	21.34	21.36	21.31	21.36
1310	AMEX	DIAL	Thu, May 13, 2021	21.29	21.32	21.26	21.28
1309	AMEX	DIAL	Wed, May 12, 2021	21.33	21.34	21.28	21.30
1308	AMEX	DIAL	Tue, May 11, 2021	21.40	21.42	21.36	21.41
1307	AMEX	DIAL	Mon, May 10, 2021	21.46	21.49	21.43	21.45
1306	AMEX	DIAL	Fri, May 7, 2021	21.46	21.49	21.41	21.42
1305	AMEX	DIAL	Thu, May 6, 2021	21.40	21.43	21.36	21.42
1304	AMEX	DIAL	Wed, May 5, 2021	21.37	21.40	21.36	21.38
1303	AMEX	DIAL	Tue, May 4, 2021	21.40	21.41	21.35	21.39
1302	AMEX	DIAL	Mon, May 3, 2021	21.33	21.38	21.31	21.36
1301	AMEX	DIAL	Fri, Apr 30, 2021	21.33	21.39	21.33	21.32
1300	AMEX	DIAL	Thu, Apr 29, 2021	21.36	21.39	21.31	21.39
1299	AMEX	DIAL	Wed, Apr 28, 2021	21.36	21.39	21.31	21.39
1298	AMEX	DIAL	Tue, Apr 27, 2021	21.35	21.40	21.35	21.37
1297	AMEX	DIAL	Mon, Apr 26, 2021	21.42	21.43	21.39	21.41
1296	AMEX	DIAL	Fri, Apr 23, 2021	21.42	21.42	21.37	21.41
1295	AMEX	DIAL	Thu, Apr 22, 2021	21.38	21.43	21.34	21.41
1294	AMEX	DIAL	Wed, Apr 21, 2021	21.34	21.41	21.34	21.39
1293	AMEX	DIAL	Tue, Apr 20, 2021	21.37	21.42	21.34	21.40
1292	AMEX	DIAL	Mon, Apr 19, 2021	21.36	21.39	21.34	21.36
1291	AMEX	DIAL	Fri, Apr 16, 2021	21.37	21.40	21.33	21.39
1290	AMEX	DIAL	Thu, Apr 15, 2021	21.29	21.39	21.29	21.33
1289	AMEX	DIAL	Wed, Apr 14, 2021	21.31	21.32	21.25	21.31
1288	AMEX	DIAL	Tue, Apr 13, 2021	21.22	21.31	21.22	21.30
1287	AMEX	DIAL	Mon, Apr 12, 2021	21.24	21.28	21.24	21.27
1286	AMEX	DIAL	Fri, Apr 9, 2021	21.28	21.31	21.26	21.30
1285	AMEX	DIAL	Thu, Apr 8, 2021	21.30	21.32	21.26	21.32
1284	AMEX	DIAL	Wed, Apr 7, 2021	21.26	21.30	21.24	21.27
1283	AMEX	DIAL	Tue, Apr 6, 2021	21.24	21.28	21.20	21.23
1282	AMEX	DIAL	Mon, Apr 5, 2021	21.20	21.22	21.14	21.20
1281	AMEX	DIAL	Thu, Apr 1, 2021	21.13	21.20	21.13	21.15
1280	AMEX	DIAL	Wed, Mar 31, 2021	21.16	21.18	21.08	21.07
1279	AMEX	DIAL	Tue, Mar 30, 2021	21.12	21.15	21.05	21.05
1278	AMEX	DIAL	Mon, Mar 29, 2021	21.17	21.23	21.13	21.17
1277	AMEX	DIAL	Fri, Mar 26, 2021	21.16	21.22	21.14	21.19
1276	AMEX	DIAL	Thu, Mar 25, 2021	21.20	21.25	21.17	21.19
1275	AMEX	DIAL	Wed, Mar 24, 2021	21.20	21.23	21.16	21.19
1274	AMEX	DIAL	Tue, Mar 23, 2021	21.15	21.20	21.15	21.16
1273	AMEX	DIAL	Mon, Mar 22, 2021	21.15	21.17	21.10	21.13
1272	AMEX	DIAL	Fri, Mar 19, 2021	21.08	21.12	21.07	21.12
1271	AMEX	DIAL	Thu, Mar 18, 2021	21.07	21.13	21.02	21.07
1270	AMEX	DIAL	Wed, Mar 17, 2021	21.15	21.19	21.11	21.18
1269	AMEX	DIAL	Tue, Mar 16, 2021	21.24	21.24	21.17	21.22
1268	AMEX	DIAL	Mon, Mar 15, 2021	21.21	21.23	21.17	21.23
1267	AMEX	DIAL	Fri, Mar 12, 2021	21.20	21.23	21.18	21.22
1266	AMEX	DIAL	Thu, Mar 11, 2021	21.23	21.31	21.23	21.25
1265	AMEX	DIAL	Wed, Mar 10, 2021	21.18	21.26	21.17	21.21
1264	AMEX	DIAL	Tue, Mar 9, 2021	21.21	21.23	21.15	21.19
1263	AMEX	DIAL	Mon, Mar 8, 2021	21.22	21.22	21.15	21.17
1262	AMEX	DIAL	Fri, Mar 5, 2021	21.28	21.30	21.24	21.29
1261	AMEX	DIAL	Thu, Mar 4, 2021	21.40	21.42	21.31	21.35
1260	AMEX	DIAL	Wed, Mar 3, 2021	21.37	21.43	21.37	21.40
1259	AMEX	DIAL	Tue, Mar 2, 2021	21.41	21.48	21.41	21.45
1258	AMEX	DIAL	Mon, Mar 1, 2021	21.40	21.43	21.39	21.41
1257	AMEX	DIAL	Fri, Feb 26, 2021	21.43	21.49	21.35	21.45
1256	AMEX	DIAL	Thu, Feb 25, 2021	21.49	21.52	21.34	21.38
1255	AMEX	DIAL	Wed, Feb 24, 2021	21.53	21.60	21.49	21.59
1254	AMEX	DIAL	Tue, Feb 23, 2021	21.57	21.61	21.51	21.61
1253	AMEX	DIAL	Mon, Feb 22, 2021	21.64	21.66	21.60	21.61
1252	AMEX	DIAL	Fri, Feb 19, 2021	21.66	21.70	21.65	21.67
1251	AMEX	DIAL	Thu, Feb 18, 2021	21.67	21.75	21.66	21.70
1250	AMEX	DIAL	Wed, Feb 17, 2021	21.71	21.75	21.70	21.75
1249	AMEX	DIAL	Tue, Feb 16, 2021	21.78	21.79	21.74	21.76
1248	AMEX	DIAL	Fri, Feb 12, 2021	21.85	21.89	21.82	21.85
1247	AMEX	DIAL	Thu, Feb 11, 2021	21.91	21.91	21.87	21.90
1246	AMEX	DIAL	Wed, Feb 10, 2021	21.88	21.91	21.85	21.90
1245	AMEX	DIAL	Tue, Feb 9, 2021	21.86	21.88	21.83	21.88
1244	AMEX	DIAL	Mon, Feb 8, 2021	21.83	21.86	21.81	21.86
1243	AMEX	DIAL	Fri, Feb 5, 2021	21.83	21.86	21.81	21.83
1242	AMEX	DIAL	Thu, Feb 4, 2021	21.81	21.85	21.80	21.85
1241	AMEX	DIAL	Wed, Feb 3, 2021	21.83	21.88	21.79	21.82
1240	AMEX	DIAL	Tue, Feb 2, 2021	21.78	21.84	21.78	21.83
1239	AMEX	DIAL	Mon, Feb 1, 2021	21.79	21.87	21.77	21.84
1238	AMEX	DIAL	Fri, Jan 29, 2021	21.80	21.92	21.80	21.88
1237	AMEX	DIAL	Thu, Jan 28, 2021	21.89	21.90	21.76	21.89
1236	AMEX	DIAL	Wed, Jan 27, 2021	21.90	21.92	21.87	21.92
1235	AMEX	DIAL	Tue, Jan 26, 2021	21.93	21.94	21.89	21.94
1234	AMEX	DIAL	Mon, Jan 25, 2021	21.90	21.94	21.88	21.94
1233	AMEX	DIAL	Fri, Jan 22, 2021	21.86	21.91	21.85	21.90
1232	AMEX	DIAL	Thu, Jan 21, 2021	21.90	21.91	21.86	21.89
1231	AMEX	DIAL	Wed, Jan 20, 2021	21.89	21.91	21.85	21.91
1230	AMEX	DIAL	Tue, Jan 19, 2021	21.88	21.90	21.85	21.90
1229	AMEX	DIAL	Fri, Jan 15, 2021	21.88	21.90	21.85	21.89
1228	AMEX	DIAL	Thu, Jan 14, 2021	21.89	21.91	21.85	21.87
1227	AMEX	DIAL	Wed, Jan 13, 2021	21.82	21.89	21.81	21.88
1226	AMEX	DIAL	Tue, Jan 12, 2021	21.79	21.87	21.76	21.87
1225	AMEX	DIAL	Mon, Jan 11, 2021	21.85	21.89	21.82	21.87
1224	AMEX	DIAL	Fri, Jan 8, 2021	21.91	21.92	21.89	21.91
1223	AMEX	DIAL	Thu, Jan 7, 2021	21.91	21.94	21.91	21.94
1222	AMEX	DIAL	Wed, Jan 6, 2021	21.95	21.96	21.91	21.96
1221	AMEX	DIAL	Tue, Jan 5, 2021	22.06	22.06	22.00	22.02
1220	AMEX	DIAL	Mon, Jan 4, 2021	22.07	22.08	22.02	22.04
1219	AMEX	DIAL	Thu, Dec 31, 2020	22.07	22.10	22.03	22.09
1218	AMEX	DIAL	Wed, Dec 30, 2020	22.05	22.06	22.01	22.06
1217	AMEX	DIAL	Tue, Dec 29, 2020	22.02	22.04	21.99	22.04
1216	AMEX	DIAL	Mon, Dec 28, 2020	21.98	22.04	21.95	22.04
1215	AMEX	DIAL	Thu, Dec 24, 2020	22.00	22.04	21.97	21.99
1214	AMEX	DIAL	Wed, Dec 23, 2020	21.97	22.14	21.95	21.98
1213	AMEX	DIAL	Tue, Dec 22, 2020	21.97	22.03	21.94	21.96
1212	AMEX	DIAL	Mon, Dec 21, 2020	21.96	22.00	21.92	21.97
1211	AMEX	DIAL	Fri, Dec 18, 2020	22.01	22.06	21.96	22.01
1210	AMEX	DIAL	Thu, Dec 17, 2020	22.02	22.03	21.96	22.00
1209	AMEX	DIAL	Wed, Dec 16, 2020	21.96	22.00	21.92	21.99
1208	AMEX	DIAL	Tue, Dec 15, 2020	21.95	21.98	21.92	21.98
1207	AMEX	DIAL	Mon, Dec 14, 2020	21.96	21.99	21.93	21.97
1206	AMEX	DIAL	Fri, Dec 11, 2020	21.94	21.98	21.92	21.98
1205	AMEX	DIAL	Thu, Dec 10, 2020	21.90	21.95	21.86	21.94
1204	AMEX	DIAL	Wed, Dec 9, 2020	21.93	21.93	21.85	21.90
1203	AMEX	DIAL	Tue, Dec 8, 2020	21.93	21.95	21.90	21.94
1202	AMEX	DIAL	Mon, Dec 7, 2020	21.92	21.96	21.88	21.94
1201	AMEX	DIAL	Fri, Dec 4, 2020	21.88	21.96	21.87	21.91
1200	AMEX	DIAL	Thu, Dec 3, 2020	21.82	21.92	21.82	21.88
1199	AMEX	DIAL	Wed, Dec 2, 2020	21.84	21.87	21.81	21.87
1198	AMEX	DIAL	Tue, Dec 1, 2020	21.88	21.89	21.77	21.88
1197	AMEX	DIAL	Mon, Nov 30, 2020	21.94	21.96	21.90	21.89
1196	AMEX	DIAL	Fri, Nov 27, 2020	21.91	21.92	21.88	21.92
1195	AMEX	DIAL	Wed, Nov 25, 2020	21.87	21.90	21.86	21.89
1194	AMEX	DIAL	Tue, Nov 24, 2020	21.86	21.93	21.83	21.86
1193	AMEX	DIAL	Mon, Nov 23, 2020	21.86	21.87	21.82	21.85
1192	AMEX	DIAL	Fri, Nov 20, 2020	21.86	21.87	21.80	21.86
1191	AMEX	DIAL	Thu, Nov 19, 2020	21.81	21.85	21.81	21.85
1190	AMEX	DIAL	Wed, Nov 18, 2020	21.81	21.82	21.79	21.82
1189	AMEX	DIAL	Tue, Nov 17, 2020	21.77	21.81	21.74	21.81
1188	AMEX	DIAL	Mon, Nov 16, 2020	21.78	21.78	21.72	21.75
1187	AMEX	DIAL	Fri, Nov 13, 2020	21.73	21.75	21.67	21.73
1186	AMEX	DIAL	Thu, Nov 12, 2020	21.75	21.79	21.69	21.73
1185	AMEX	DIAL	Wed, Nov 11, 2020	21.74	21.78	21.68	21.73
1184	AMEX	DIAL	Tue, Nov 10, 2020	21.67	21.75	21.65	21.72
1183	AMEX	DIAL	Mon, Nov 9, 2020	21.80	21.80	21.62	21.70
1182	AMEX	DIAL	Fri, Nov 6, 2020	21.74	21.77	21.68	21.74
1181	AMEX	DIAL	Thu, Nov 5, 2020	21.76	21.79	21.69	21.75
1180	AMEX	DIAL	Wed, Nov 4, 2020	21.63	21.68	21.58	21.64
1179	AMEX	DIAL	Tue, Nov 3, 2020	21.46	21.48	21.42	21.47
1178	AMEX	DIAL	Mon, Nov 2, 2020	21.43	21.44	21.38	21.41
1177	AMEX	DIAL	Fri, Oct 30, 2020	21.49	21.49	21.41	21.37
1176	AMEX	DIAL	Thu, Oct 29, 2020	21.51	21.52	21.43	21.45
1175	AMEX	DIAL	Wed, Oct 28, 2020	21.57	21.57	21.50	21.52
1174	AMEX	DIAL	Tue, Oct 27, 2020	21.61	21.62	21.54	21.60
1173	AMEX	DIAL	Mon, Oct 26, 2020	21.55	21.60	21.53	21.55
1172	AMEX	DIAL	Fri, Oct 23, 2020	21.52	21.59	21.52	21.59
1171	AMEX	DIAL	Thu, Oct 22, 2020	21.59	21.61	21.53	21.55
1170	AMEX	DIAL	Wed, Oct 21, 2020	21.59	21.62	21.54	21.60
1169	AMEX	DIAL	Tue, Oct 20, 2020	21.61	21.63	21.56	21.60
1168	AMEX	DIAL	Mon, Oct 19, 2020	21.65	21.70	21.62	21.66
1167	AMEX	DIAL	Fri, Oct 16, 2020	21.64	21.67	21.61	21.63
1166	AMEX	DIAL	Thu, Oct 15, 2020	21.66	21.67	21.58	21.63
1165	AMEX	DIAL	Wed, Oct 14, 2020	21.68	21.70	21.66	21.66
1164	AMEX	DIAL	Tue, Oct 13, 2020	21.67	21.68	21.62	21.66
1163	AMEX	DIAL	Mon, Oct 12, 2020	21.65	21.72	21.62	21.66
1162	AMEX	DIAL	Fri, Oct 9, 2020	21.59	21.63	21.56	21.56
1161	AMEX	DIAL	Thu, Oct 8, 2020	21.58	21.72	21.55	21.63
1160	AMEX	DIAL	Wed, Oct 7, 2020	21.54	21.57	21.47	21.55
1159	AMEX	DIAL	Tue, Oct 6, 2020	21.53	21.62	21.49	21.55
1158	AMEX	DIAL	Mon, Oct 5, 2020	21.54	21.54	21.46	21.51
1157	AMEX	DIAL	Fri, Oct 2, 2020	21.49	21.50	21.43	21.49
1156	AMEX	DIAL	Thu, Oct 1, 2020	21.49	21.60	21.44	21.53
1155	AMEX	DIAL	Wed, Sep 30, 2020	21.56	21.61	21.46	21.46
1154	AMEX	DIAL	Tue, Sep 29, 2020	21.50	21.56	21.48	21.50
1153	AMEX	DIAL	Mon, Sep 28, 2020	21.48	21.50	21.44	21.48
1152	AMEX	DIAL	Fri, Sep 25, 2020	21.43	21.48	21.35	21.45
1151	AMEX	DIAL	Thu, Sep 24, 2020	21.37	21.50	21.37	21.44
1150	AMEX	DIAL	Wed, Sep 23, 2020	21.54	21.54	21.40	21.40
1149	AMEX	DIAL	Tue, Sep 22, 2020	21.67	21.67	21.51	21.56
1148	AMEX	DIAL	Mon, Sep 21, 2020	21.62	21.64	21.53	21.59
1147	AMEX	DIAL	Fri, Sep 18, 2020	21.69	21.75	21.60	21.65
1146	AMEX	DIAL	Thu, Sep 17, 2020	21.69	21.70	21.64	21.69
1145	AMEX	DIAL	Wed, Sep 16, 2020	21.69	21.73	21.64	21.69
1144	AMEX	DIAL	Tue, Sep 15, 2020	21.66	21.74	21.64	21.66
1143	AMEX	DIAL	Mon, Sep 14, 2020	21.68	21.70	21.64	21.66
1142	AMEX	DIAL	Fri, Sep 11, 2020	21.67	21.68	21.63	21.65
1141	AMEX	DIAL	Thu, Sep 10, 2020	21.65	21.68	21.63	21.66
1140	AMEX	DIAL	Wed, Sep 9, 2020	21.66	21.70	21.62	21.64
1139	AMEX	DIAL	Tue, Sep 8, 2020	21.60	21.70	21.59	21.62
1138	AMEX	DIAL	Fri, Sep 4, 2020	21.72	21.74	21.62	21.70
1137	AMEX	DIAL	Thu, Sep 3, 2020	21.79	21.79	21.74	21.75
1136	AMEX	DIAL	Wed, Sep 2, 2020	21.77	21.81	21.74	21.77
1135	AMEX	DIAL	Tue, Sep 1, 2020	21.68	21.74	21.63	21.74
1134	AMEX	DIAL	Mon, Aug 31, 2020	21.71	21.75	21.65	21.68
1133	AMEX	DIAL	Fri, Aug 28, 2020	21.68	21.70	21.64	21.68
1132	AMEX	DIAL	Thu, Aug 27, 2020	21.73	21.74	21.61	21.64
1131	AMEX	DIAL	Wed, Aug 26, 2020	21.68	21.70	21.61	21.63
1130	AMEX	DIAL	Tue, Aug 25, 2020	21.68	21.71	21.61	21.69
1129	AMEX	DIAL	Mon, Aug 24, 2020	21.70	21.74	21.65	21.70
1128	AMEX	DIAL	Fri, Aug 21, 2020	21.67	21.70	21.61	21.61
1127	AMEX	DIAL	Thu, Aug 20, 2020	21.62	21.73	21.61	21.66
1126	AMEX	DIAL	Wed, Aug 19, 2020	21.66	21.68	21.59	21.59
1125	AMEX	DIAL	Tue, Aug 18, 2020	21.64	21.68	21.63	21.65
1124	AMEX	DIAL	Mon, Aug 17, 2020	21.63	21.65	21.58	21.65
1123	AMEX	DIAL	Fri, Aug 14, 2020	21.70	21.70	21.57	21.64
1122	AMEX	DIAL	Thu, Aug 13, 2020	21.72	21.74	21.66	21.69
1121	AMEX	DIAL	Wed, Aug 12, 2020	21.75	21.78	21.71	21.76
1120	AMEX	DIAL	Tue, Aug 11, 2020	21.79	21.81	21.74	21.77
1119	AMEX	DIAL	Mon, Aug 10, 2020	21.83	21.85	21.79	21.83
1118	AMEX	DIAL	Fri, Aug 7, 2020	21.82	21.86	21.78	21.82
1117	AMEX	DIAL	Thu, Aug 6, 2020	21.84	21.86	21.75	21.81
1116	AMEX	DIAL	Wed, Aug 5, 2020	21.78	21.83	21.74	21.77
1115	AMEX	DIAL	Tue, Aug 4, 2020	21.75	21.83	21.74	21.76
1114	AMEX	DIAL	Mon, Aug 3, 2020	21.70	21.80	21.68	21.71
1113	AMEX	DIAL	Fri, Jul 31, 2020	21.78	21.80	21.73	21.72
1112	AMEX	DIAL	Thu, Jul 30, 2020	21.73	21.78	21.72	21.74
1111	AMEX	DIAL	Wed, Jul 29, 2020	21.69	21.74	21.67	21.73
1110	AMEX	DIAL	Tue, Jul 28, 2020	21.66	21.69	21.59	21.67
1109	AMEX	DIAL	Mon, Jul 27, 2020	21.69	21.69	21.58	21.65
1108	AMEX	DIAL	Fri, Jul 24, 2020	21.68	21.69	21.62	21.66
1107	AMEX	DIAL	Thu, Jul 23, 2020	21.64	21.67	21.54	21.63
1106	AMEX	DIAL	Wed, Jul 22, 2020	21.60	21.70	21.51	21.60
1105	AMEX	DIAL	Tue, Jul 21, 2020	21.47	21.56	21.47	21.53
1104	AMEX	DIAL	Mon, Jul 20, 2020	21.43	21.49	21.36	21.45
1103	AMEX	DIAL	Fri, Jul 17, 2020	21.40	21.43	21.35	21.35
1102	AMEX	DIAL	Thu, Jul 16, 2020	21.27	21.49	21.27	21.34
1101	AMEX	DIAL	Wed, Jul 15, 2020	21.31	21.31	21.18	21.19
1100	AMEX	DIAL	Tue, Jul 14, 2020	21.34	21.38	21.21	21.31
1099	AMEX	DIAL	Mon, Jul 13, 2020	21.27	21.30	21.20	21.20
1098	AMEX	DIAL	Fri, Jul 10, 2020	21.30	21.36	21.24	21.30
1097	AMEX	DIAL	Thu, Jul 9, 2020	21.29	21.31	21.19	21.30
1096	AMEX	DIAL	Wed, Jul 8, 2020	21.28	21.31	21.26	21.29
1095	AMEX	DIAL	Tue, Jul 7, 2020	21.26	21.31	21.17	21.27
1094	AMEX	DIAL	Mon, Jul 6, 2020	21.21	21.25	21.16	21.16
1093	AMEX	DIAL	Thu, Jul 2, 2020	21.13	21.19	21.07	21.16
1092	AMEX	DIAL	Wed, Jul 1, 2020	21.05	21.12	21.04	21.06
1091	AMEX	DIAL	Tue, Jun 30, 2020	21.11	21.12	21.00	21.08
1090	AMEX	DIAL	Mon, Jun 29, 2020	21.16	21.19	21.10	21.11
1089	AMEX	DIAL	Fri, Jun 26, 2020	21.10	21.17	21.10	21.12
1088	AMEX	DIAL	Thu, Jun 25, 2020	21.20	21.26	21.15	21.19
1087	AMEX	DIAL	Wed, Jun 24, 2020	21.22	21.24	21.17	21.24
1086	AMEX	DIAL	Tue, Jun 23, 2020	21.22	21.28	21.16	21.23
1085	AMEX	DIAL	Mon, Jun 22, 2020	21.23	21.28	21.17	21.24
1084	AMEX	DIAL	Fri, Jun 19, 2020	21.23	21.25	21.17	21.22
1083	AMEX	DIAL	Thu, Jun 18, 2020	21.24	21.28	21.14	21.24
1082	AMEX	DIAL	Wed, Jun 17, 2020	21.29	21.29	21.18	21.28
1081	AMEX	DIAL	Tue, Jun 16, 2020	21.19	21.19	21.07	21.17
1080	AMEX	DIAL	Mon, Jun 15, 2020	21.15	21.20	21.10	21.13
1079	AMEX	DIAL	Fri, Jun 12, 2020	21.20	21.20	21.09	21.14
1078	AMEX	DIAL	Thu, Jun 11, 2020	21.27	21.29	21.15	21.24
1077	AMEX	DIAL	Wed, Jun 10, 2020	21.28	21.34	21.05	21.30
1076	AMEX	DIAL	Tue, Jun 9, 2020	21.29	21.31	21.20	21.29
1075	AMEX	DIAL	Mon, Jun 8, 2020	21.20	21.26	21.14	21.26
1074	AMEX	DIAL	Fri, Jun 5, 2020	21.16	21.18	21.05	21.17
1073	AMEX	DIAL	Thu, Jun 4, 2020	21.15	21.20	21.07	21.12
1072	AMEX	DIAL	Wed, Jun 3, 2020	21.08	21.12	20.96	21.09
1071	AMEX	DIAL	Tue, Jun 2, 2020	21.01	21.05	20.95	20.95
1070	AMEX	DIAL	Mon, Jun 1, 2020	20.94	21.02	20.89	20.99
1069	AMEX	DIAL	Fri, May 29, 2020	20.98	21.04	20.92	20.87
1068	AMEX	DIAL	Thu, May 28, 2020	20.88	21.01	20.88	20.93
1067	AMEX	DIAL	Wed, May 27, 2020	20.99	21.00	20.88	20.97
1066	AMEX	DIAL	Tue, May 26, 2020	20.90	20.94	20.82	20.88
1065	AMEX	DIAL	Fri, May 22, 2020	20.91	20.91	20.80	20.86
1064	AMEX	DIAL	Thu, May 21, 2020	20.82	20.86	20.80	20.84
1063	AMEX	DIAL	Wed, May 20, 2020	20.61	20.79	20.61	20.72
1062	AMEX	DIAL	Tue, May 19, 2020	20.48	20.65	20.48	20.64
1061	AMEX	DIAL	Mon, May 18, 2020	20.59	20.59	20.43	20.47
1060	AMEX	DIAL	Fri, May 15, 2020	20.43	20.56	20.41	20.50
1059	AMEX	DIAL	Thu, May 14, 2020	20.55	20.55	20.40	20.50
1058	AMEX	DIAL	Wed, May 13, 2020	20.48	20.61	20.46	20.46
1057	AMEX	DIAL	Tue, May 12, 2020	20.59	20.59	20.47	20.52
1056	AMEX	DIAL	Mon, May 11, 2020	20.49	20.53	20.39	20.47
1055	AMEX	DIAL	Fri, May 8, 2020	20.60	20.60	20.40	20.53
1054	AMEX	DIAL	Thu, May 7, 2020	20.48	20.52	20.34	20.51
1053	AMEX	DIAL	Wed, May 6, 2020	20.49	20.64	20.31	20.40
1052	AMEX	DIAL	Tue, May 5, 2020	20.52	20.56	20.32	20.52
1051	AMEX	DIAL	Mon, May 4, 2020	20.30	20.52	20.30	20.40
1050	AMEX	DIAL	Fri, May 1, 2020	20.49	20.50	20.33	20.44
1049	AMEX	DIAL	Thu, Apr 30, 2020	20.35	20.55	20.35	20.43
1048	AMEX	DIAL	Wed, Apr 29, 2020	20.47	20.50	20.31	20.47
1047	AMEX	DIAL	Tue, Apr 28, 2020	20.41	20.41	20.22	20.36
1046	AMEX	DIAL	Mon, Apr 27, 2020	20.45	20.45	20.24	20.27
1045	AMEX	DIAL	Fri, Apr 24, 2020	20.37	20.49	20.25	20.33
1044	AMEX	DIAL	Thu, Apr 23, 2020	20.44	20.45	20.37	20.39
1043	AMEX	DIAL	Wed, Apr 22, 2020	20.39	20.42	20.23	20.37
1042	AMEX	DIAL	Tue, Apr 21, 2020	20.56	20.56	20.39	20.48
1041	AMEX	DIAL	Mon, Apr 20, 2020	20.63	20.63	20.44	20.57
1040	AMEX	DIAL	Fri, Apr 17, 2020	20.40	20.63	20.40	20.55
1039	AMEX	DIAL	Thu, Apr 16, 2020	20.56	20.59	20.40	20.40
1038	AMEX	DIAL	Wed, Apr 15, 2020	20.56	20.59	20.41	20.42
1037	AMEX	DIAL	Tue, Apr 14, 2020	20.67	20.67	20.09	20.45
1036	AMEX	DIAL	Mon, Apr 13, 2020	20.33	20.39	20.21	20.34
1035	AMEX	DIAL	Thu, Apr 9, 2020	20.26	21.01	19.97	20.17
1034	AMEX	DIAL	Wed, Apr 8, 2020	19.95	20.02	19.87	19.95
1033	AMEX	DIAL	Tue, Apr 7, 2020	19.86	19.88	19.65	19.68
1032	AMEX	DIAL	Mon, Apr 6, 2020	19.82	19.82	19.64	19.67
1031	AMEX	DIAL	Fri, Apr 3, 2020	19.67	19.82	19.65	19.65
1030	AMEX	DIAL	Thu, Apr 2, 2020	19.82	19.87	19.66	19.66
1029	AMEX	DIAL	Wed, Apr 1, 2020	19.93	19.94	19.70	19.83
1028	AMEX	DIAL	Tue, Mar 31, 2020	19.95	19.95	19.77	19.82
1027	AMEX	DIAL	Mon, Mar 30, 2020	19.65	19.92	19.65	19.73
1026	AMEX	DIAL	Fri, Mar 27, 2020	19.60	19.88	19.53	19.65
1025	AMEX	DIAL	Thu, Mar 26, 2020	19.49	19.77	19.28	19.28
1024	AMEX	DIAL	Wed, Mar 25, 2020	17.41	19.16	17.41	19.15
1023	AMEX	DIAL	Tue, Mar 24, 2020	17.86	17.97	17.47	17.81
1022	AMEX	DIAL	Mon, Mar 23, 2020	17.16	17.89	17.16	17.77
1021	AMEX	DIAL	Fri, Mar 20, 2020	17.60	17.79	17.04	17.35
1020	AMEX	DIAL	Thu, Mar 19, 2020	17.66	18.18	16.95	17.60
1019	AMEX	DIAL	Wed, Mar 18, 2020	18.92	18.92	17.99	18.20
1018	AMEX	DIAL	Tue, Mar 17, 2020	18.77	19.07	18.71	18.80
1017	AMEX	DIAL	Mon, Mar 16, 2020	19.66	20.00	19.00	19.02
1016	AMEX	DIAL	Fri, Mar 13, 2020	20.34	20.34	20.00	20.13
1015	AMEX	DIAL	Thu, Mar 12, 2020	20.49	20.81	19.95	20.40
1014	AMEX	DIAL	Wed, Mar 11, 2020	21.06	21.21	20.79	20.81
1013	AMEX	DIAL	Tue, Mar 10, 2020	21.11	21.11	20.97	20.97
1012	AMEX	DIAL	Mon, Mar 9, 2020	21.43	21.72	21.31	21.31
1011	AMEX	DIAL	Fri, Mar 6, 2020	21.47	21.47	21.39	21.45
1010	AMEX	DIAL	Thu, Mar 5, 2020	21.39	21.39	21.35	21.39
1009	AMEX	DIAL	Wed, Mar 4, 2020	21.27	21.33	21.27	21.31
1008	AMEX	DIAL	Tue, Mar 3, 2020	21.15	21.25	21.09	21.23
1007	AMEX	DIAL	Mon, Mar 2, 2020	21.13	21.14	20.98	21.12
1006	AMEX	DIAL	Fri, Feb 28, 2020	21.12	21.31	21.11	21.31
1005	AMEX	DIAL	Thu, Feb 27, 2020	21.19	21.19	21.12	21.16
1004	AMEX	DIAL	Wed, Feb 26, 2020	21.17	21.20	21.14	21.17
1003	AMEX	DIAL	Tue, Feb 25, 2020	21.22	21.25	21.19	21.22
1002	AMEX	DIAL	Mon, Feb 24, 2020	21.24	21.34	21.20	21.20
1001	AMEX	DIAL	Fri, Feb 21, 2020	21.19	21.21	21.16	21.20
1000	AMEX	DIAL	Thu, Feb 20, 2020	21.16	21.17	21.13	21.16
999	AMEX	DIAL	Wed, Feb 19, 2020	21.17	21.17	21.11	21.15
998	AMEX	DIAL	Tue, Feb 18, 2020	21.15	21.16	21.13	21.15
997	AMEX	DIAL	Fri, Feb 14, 2020	21.13	21.14	21.12	21.13
996	AMEX	DIAL	Thu, Feb 13, 2020	21.09	21.11	21.07	21.10
995	AMEX	DIAL	Wed, Feb 12, 2020	21.10	21.12	21.07	21.12
994	AMEX	DIAL	Tue, Feb 11, 2020	21.11	21.12	21.08	21.10
993	AMEX	DIAL	Mon, Feb 10, 2020	21.09	21.11	21.08	21.10
992	AMEX	DIAL	Fri, Feb 7, 2020	21.07	21.09	21.04	21.07
991	AMEX	DIAL	Thu, Feb 6, 2020	21.04	21.04	20.99	21.03
990	AMEX	DIAL	Wed, Feb 5, 2020	21.06	21.06	20.99	21.02
989	AMEX	DIAL	Tue, Feb 4, 2020	21.03	21.07	21.01	21.05
988	AMEX	DIAL	Mon, Feb 3, 2020	21.13	21.13	21.03	21.07
987	AMEX	DIAL	Fri, Jan 31, 2020	21.10	21.12	21.07	21.11
986	AMEX	DIAL	Thu, Jan 30, 2020	21.16	21.16	21.05	21.09
985	AMEX	DIAL	Wed, Jan 29, 2020	21.03	21.06	21.02	21.06
984	AMEX	DIAL	Tue, Jan 28, 2020	21.03	21.03	21.00	21.01
983	AMEX	DIAL	Mon, Jan 27, 2020	21.04	21.04	21.00	21.03
982	AMEX	DIAL	Fri, Jan 24, 2020	21.01	21.02	20.99	21.02
981	AMEX	DIAL	Thu, Jan 23, 2020	21.00	21.04	20.98	21.01
980	AMEX	DIAL	Wed, Jan 22, 2020	21.00	21.00	20.96	20.98
979	AMEX	DIAL	Tue, Jan 21, 2020	20.96	20.98	20.95	20.97
978	AMEX	DIAL	Fri, Jan 17, 2020	20.93	20.96	20.90	20.94
977	AMEX	DIAL	Thu, Jan 16, 2020	20.96	20.96	20.86	20.95
976	AMEX	DIAL	Wed, Jan 15, 2020	20.96	20.96	20.92	20.95
975	AMEX	DIAL	Tue, Jan 14, 2020	20.91	20.95	20.91	20.92
974	AMEX	DIAL	Mon, Jan 13, 2020	20.88	20.93	20.87	20.89
973	AMEX	DIAL	Fri, Jan 10, 2020	20.90	20.90	20.88	20.89
972	AMEX	DIAL	Thu, Jan 9, 2020	20.85	20.94	20.83	20.88
971	AMEX	DIAL	Wed, Jan 8, 2020	20.91	20.91	20.86	20.89
970	AMEX	DIAL	Tue, Jan 7, 2020	20.91	20.91	20.88	20.90
969	AMEX	DIAL	Mon, Jan 6, 2020	20.96	20.96	20.90	20.92
968	AMEX	DIAL	Fri, Jan 3, 2020	20.89	20.89	20.86	20.88
967	AMEX	DIAL	Thu, Jan 2, 2020	20.94	20.94	20.81	20.86
966	AMEX	DIAL	Tue, Dec 31, 2019	20.85	20.92	20.81	20.81
965	AMEX	DIAL	Mon, Dec 30, 2019	20.82	20.85	20.81	20.85
964	AMEX	DIAL	Fri, Dec 27, 2019	20.83	20.83	20.79	20.82
963	AMEX	DIAL	Thu, Dec 26, 2019	20.79	20.81	20.79	20.79
962	AMEX	DIAL	Tue, Dec 24, 2019	20.82	20.84	20.81	20.83
961	AMEX	DIAL	Mon, Dec 23, 2019	20.89	20.89	20.82	20.83
960	AMEX	DIAL	Fri, Dec 20, 2019	20.83	20.91	20.79	20.83
959	AMEX	DIAL	Thu, Dec 19, 2019	20.81	20.92	20.79	20.83
958	AMEX	DIAL	Wed, Dec 18, 2019	20.85	20.85	20.81	20.83
957	AMEX	DIAL	Tue, Dec 17, 2019	20.83	20.84	20.80	20.81
956	AMEX	DIAL	Mon, Dec 16, 2019	20.86	20.86	20.81	20.82
955	AMEX	DIAL	Fri, Dec 13, 2019	20.82	20.82	20.78	20.81
954	AMEX	DIAL	Thu, Dec 12, 2019	20.83	20.83	20.77	20.79
953	AMEX	DIAL	Wed, Dec 11, 2019	20.81	20.81	20.77	20.79
952	AMEX	DIAL	Tue, Dec 10, 2019	20.78	20.78	20.73	20.77
951	AMEX	DIAL	Mon, Dec 9, 2019	20.78	20.78	20.74	20.75
950	AMEX	DIAL	Fri, Dec 6, 2019	20.73	20.75	20.73	20.74
949	AMEX	DIAL	Thu, Dec 5, 2019	20.75	20.75	20.72	20.74
948	AMEX	DIAL	Wed, Dec 4, 2019	20.79	20.79	20.75	20.76
947	AMEX	DIAL	Tue, Dec 3, 2019	20.75	20.77	20.73	20.77
946	AMEX	DIAL	Mon, Dec 2, 2019	20.85	20.85	20.70	20.71
945	AMEX	DIAL	Fri, Nov 29, 2019	20.81	20.81	20.78	20.79
944	AMEX	DIAL	Wed, Nov 27, 2019	20.84	20.84	20.78	20.80
943	AMEX	DIAL	Tue, Nov 26, 2019	20.81	20.81	20.79	20.81
942	AMEX	DIAL	Mon, Nov 25, 2019	20.78	20.78	20.75	20.77
941	AMEX	DIAL	Fri, Nov 22, 2019	20.75	20.82	20.72	20.75
940	AMEX	DIAL	Thu, Nov 21, 2019	20.75	20.76	20.65	20.74
939	AMEX	DIAL	Wed, Nov 20, 2019	20.74	20.75	20.71	20.75
938	AMEX	DIAL	Tue, Nov 19, 2019	20.73	20.77	20.70	20.73
937	AMEX	DIAL	Mon, Nov 18, 2019	20.73	20.75	20.70	20.72
936	AMEX	DIAL	Fri, Nov 15, 2019	20.71	20.86	20.71	20.73
935	AMEX	DIAL	Thu, Nov 14, 2019	20.69	20.72	20.66	20.70
934	AMEX	DIAL	Wed, Nov 13, 2019	20.67	20.70	20.64	20.66
933	AMEX	DIAL	Tue, Nov 12, 2019	20.62	20.65	20.60	20.64
932	AMEX	DIAL	Mon, Nov 11, 2019	20.65	20.65	20.63	20.64
931	AMEX	DIAL	Fri, Nov 8, 2019	20.63	20.65	20.61	20.63
930	AMEX	DIAL	Thu, Nov 7, 2019	20.72	20.72	20.64	20.68
929	AMEX	DIAL	Wed, Nov 6, 2019	20.73	20.74	20.68	20.73
928	AMEX	DIAL	Tue, Nov 5, 2019	20.75	20.75	20.72	20.74
927	AMEX	DIAL	Mon, Nov 4, 2019	20.75	20.78	20.72	20.78
926	AMEX	DIAL	Fri, Nov 1, 2019	20.78	20.79	20.75	20.77
925	AMEX	DIAL	Thu, Oct 31, 2019	20.85	20.85	20.83	20.78
924	AMEX	DIAL	Wed, Oct 30, 2019	20.78	20.81	20.75	20.79
923	AMEX	DIAL	Tue, Oct 29, 2019	20.78	20.78	20.75	20.77
922	AMEX	DIAL	Mon, Oct 28, 2019	20.78	20.78	20.73	20.77
921	AMEX	DIAL	Fri, Oct 25, 2019	20.81	20.81	20.78	20.79
920	AMEX	DIAL	Thu, Oct 24, 2019	20.82	20.83	20.78	20.80
919	AMEX	DIAL	Wed, Oct 23, 2019	20.81	20.81	20.74	20.78
918	AMEX	DIAL	Tue, Oct 22, 2019	20.79	20.79	20.76	20.78
917	AMEX	DIAL	Mon, Oct 21, 2019	20.78	20.78	20.74	20.77
916	AMEX	DIAL	Fri, Oct 18, 2019	20.76	20.77	20.73	20.77
915	AMEX	DIAL	Thu, Oct 17, 2019	20.77	20.77	20.73	20.76
914	AMEX	DIAL	Wed, Oct 16, 2019	20.74	20.76	20.71	20.75
913	AMEX	DIAL	Tue, Oct 15, 2019	20.74	20.75	20.72	20.73
912	AMEX	DIAL	Mon, Oct 14, 2019	20.80	20.80	20.72	20.75
911	AMEX	DIAL	Fri, Oct 11, 2019	20.76	20.76	20.71	20.74
910	AMEX	DIAL	Thu, Oct 10, 2019	20.79	20.79	20.73	20.75
909	AMEX	DIAL	Wed, Oct 9, 2019	20.82	20.82	20.77	20.79
908	AMEX	DIAL	Tue, Oct 8, 2019	20.83	20.83	20.79	20.80
907	AMEX	DIAL	Mon, Oct 7, 2019	20.80	20.81	20.76	20.81
906	AMEX	DIAL	Fri, Oct 4, 2019	20.80	20.84	20.77	20.82
905	AMEX	DIAL	Thu, Oct 3, 2019	20.77	20.85	20.75	20.77
904	AMEX	DIAL	Wed, Oct 2, 2019	20.78	20.78	20.73	20.77
903	AMEX	DIAL	Tue, Oct 1, 2019	20.87	20.87	20.69	20.73
902	AMEX	DIAL	Mon, Sep 30, 2019	20.78	20.86	20.77	20.75
901	AMEX	DIAL	Fri, Sep 27, 2019	20.79	20.79	20.75	20.79
900	AMEX	DIAL	Thu, Sep 26, 2019	20.78	20.78	20.77	20.78
899	AMEX	DIAL	Wed, Sep 25, 2019	20.84	20.90	20.79	20.80
898	AMEX	DIAL	Tue, Sep 24, 2019	20.81	20.85	20.78	20.84
897	AMEX	DIAL	Mon, Sep 23, 2019	20.79	20.81	20.78	20.78
896	AMEX	DIAL	Fri, Sep 20, 2019	20.75	20.77	20.72	20.77
895	AMEX	DIAL	Thu, Sep 19, 2019	20.75	20.75	20.72	20.73
894	AMEX	DIAL	Wed, Sep 18, 2019	20.80	20.80	20.68	20.71
893	AMEX	DIAL	Tue, Sep 17, 2019	20.63	20.71	20.63	20.69
892	AMEX	DIAL	Mon, Sep 16, 2019	20.61	20.67	20.61	20.65
891	AMEX	DIAL	Fri, Sep 13, 2019	20.71	20.71	20.63	20.66
890	AMEX	DIAL	Thu, Sep 12, 2019	20.78	20.87	20.74	20.74
889	AMEX	DIAL	Wed, Sep 11, 2019	20.75	20.77	20.73	20.76
888	AMEX	DIAL	Tue, Sep 10, 2019	20.85	20.85	20.81	20.81
887	AMEX	DIAL	Mon, Sep 9, 2019	20.88	20.90	20.85	20.88
886	AMEX	DIAL	Fri, Sep 6, 2019	20.90	20.91	20.87	20.90
885	AMEX	DIAL	Thu, Sep 5, 2019	20.90	21.00	20.83	20.88
884	AMEX	DIAL	Wed, Sep 4, 2019	20.84	20.91	20.84	20.89
883	AMEX	DIAL	Tue, Sep 3, 2019	20.85	20.87	20.80	20.86
882	AMEX	DIAL	Fri, Aug 30, 2019	20.90	20.97	20.86	20.88
881	AMEX	DIAL	Thu, Aug 29, 2019	20.91	20.91	20.86	20.90
880	AMEX	DIAL	Wed, Aug 28, 2019	20.90	20.91	20.85	20.89
879	AMEX	DIAL	Tue, Aug 27, 2019	20.84	20.86	20.81	20.86
878	AMEX	DIAL	Mon, Aug 26, 2019	20.81	20.82	20.79	20.81
877	AMEX	DIAL	Fri, Aug 23, 2019	20.76	20.80	20.75	20.75
876	AMEX	DIAL	Thu, Aug 22, 2019	20.82	20.82	20.75	20.77
875	AMEX	DIAL	Wed, Aug 21, 2019	20.79	20.79	20.75	20.75
874	AMEX	DIAL	Tue, Aug 20, 2019	20.76	20.76	20.73	20.76
873	AMEX	DIAL	Mon, Aug 19, 2019	20.71	20.75	20.71	20.73
872	AMEX	DIAL	Fri, Aug 16, 2019	20.73	20.75	20.70	20.72
871	AMEX	DIAL	Thu, Aug 15, 2019	20.70	20.76	20.67	20.74
870	AMEX	DIAL	Wed, Aug 14, 2019	20.65	20.70	20.65	20.67
869	AMEX	DIAL	Tue, Aug 13, 2019	20.67	20.68	20.61	20.67
868	AMEX	DIAL	Mon, Aug 12, 2019	20.62	20.65	20.61	20.64
867	AMEX	DIAL	Fri, Aug 9, 2019	20.61	20.62	20.57	20.59
866	AMEX	DIAL	Thu, Aug 8, 2019	20.55	20.59	20.52	20.59
865	AMEX	DIAL	Wed, Aug 7, 2019	20.57	20.60	20.55	20.56
864	AMEX	DIAL	Tue, Aug 6, 2019	20.51	20.53	20.49	20.51
863	AMEX	DIAL	Mon, Aug 5, 2019	20.54	20.55	20.51	20.54
862	AMEX	DIAL	Fri, Aug 2, 2019	20.50	20.52	20.49	20.51
861	AMEX	DIAL	Thu, Aug 1, 2019	20.44	20.49	20.44	20.47
860	AMEX	DIAL	Wed, Jul 31, 2019	20.49	20.50	20.45	20.42
859	AMEX	DIAL	Tue, Jul 30, 2019	20.49	20.51	20.45	20.50
858	AMEX	DIAL	Mon, Jul 29, 2019	20.50	20.50	20.46	20.49
857	AMEX	DIAL	Fri, Jul 26, 2019	20.51	20.51	20.46	20.49
856	AMEX	DIAL	Thu, Jul 25, 2019	20.47	20.50	20.45	20.48
855	AMEX	DIAL	Wed, Jul 24, 2019	20.48	20.49	20.45	20.49
854	AMEX	DIAL	Tue, Jul 23, 2019	20.46	20.46	20.41	20.45
853	AMEX	DIAL	Mon, Jul 22, 2019	20.48	20.48	20.42	20.44
852	AMEX	DIAL	Fri, Jul 19, 2019	20.45	20.45	20.41	20.44
851	AMEX	DIAL	Thu, Jul 18, 2019	20.43	20.47	20.40	20.44
850	AMEX	DIAL	Wed, Jul 17, 2019	20.43	20.44	20.39	20.42
849	AMEX	DIAL	Tue, Jul 16, 2019	20.41	20.43	20.36	20.39
848	AMEX	DIAL	Mon, Jul 15, 2019	20.41	20.42	20.37	20.41
847	AMEX	DIAL	Fri, Jul 12, 2019	20.38	20.39	20.34	20.37
846	AMEX	DIAL	Thu, Jul 11, 2019	20.42	20.42	20.37	20.38
845	AMEX	DIAL	Wed, Jul 10, 2019	20.38	20.41	20.38	20.40
844	AMEX	DIAL	Tue, Jul 9, 2019	20.43	20.43	20.39	20.41
843	AMEX	DIAL	Mon, Jul 8, 2019	20.46	20.46	20.41	20.42
842	AMEX	DIAL	Fri, Jul 5, 2019	20.46	20.46	20.42	20.44
841	AMEX	DIAL	Wed, Jul 3, 2019	20.49	20.50	20.47	20.49
840	AMEX	DIAL	Tue, Jul 2, 2019	20.45	20.46	20.42	20.46
839	AMEX	DIAL	Mon, Jul 1, 2019	20.41	20.42	20.35	20.40
838	AMEX	DIAL	Fri, Jun 28, 2019	20.43	20.44	20.40	20.43
837	AMEX	DIAL	Thu, Jun 27, 2019	20.40	20.42	20.38	20.41
836	AMEX	DIAL	Wed, Jun 26, 2019	20.42	20.42	20.40	20.41
835	AMEX	DIAL	Tue, Jun 25, 2019	20.44	20.50	20.39	20.41
834	AMEX	DIAL	Mon, Jun 24, 2019	20.40	20.42	20.37	20.41
833	AMEX	DIAL	Fri, Jun 21, 2019	20.39	20.43	20.39	20.43
832	AMEX	DIAL	Thu, Jun 20, 2019	20.38	20.39	20.35	20.38
831	AMEX	DIAL	Wed, Jun 19, 2019	20.25	20.30	20.22	20.30
830	AMEX	DIAL	Tue, Jun 18, 2019	20.24	20.25	20.19	20.22
829	AMEX	DIAL	Mon, Jun 17, 2019	20.15	20.20	20.15	20.20
828	AMEX	DIAL	Fri, Jun 14, 2019	20.19	20.20	20.18	20.20
827	AMEX	DIAL	Thu, Jun 13, 2019	20.15	20.20	20.15	20.20
826	AMEX	DIAL	Wed, Jun 12, 2019	20.18	20.19	20.16	20.18
825	AMEX	DIAL	Tue, Jun 11, 2019	20.14	20.19	20.14	20.18
824	AMEX	DIAL	Mon, Jun 10, 2019	20.14	20.15	20.13	20.14
823	AMEX	DIAL	Fri, Jun 7, 2019	20.13	20.14	20.11	20.13
822	AMEX	DIAL	Thu, Jun 6, 2019	20.08	20.09	20.04	20.08
821	AMEX	DIAL	Wed, Jun 5, 2019	20.05	20.06	20.03	20.04
820	AMEX	DIAL	Tue, Jun 4, 2019	20.06	20.06	19.98	20.02
819	AMEX	DIAL	Mon, Jun 3, 2019	19.99	20.01	19.94	20.01
818	AMEX	DIAL	Fri, May 31, 2019	20.01	20.02	19.98	19.94
817	AMEX	DIAL	Thu, May 30, 2019	19.94	19.98	19.90	19.97
816	AMEX	DIAL	Wed, May 29, 2019	19.95	19.95	19.92	19.93
815	AMEX	DIAL	Tue, May 28, 2019	19.93	19.93	19.91	19.92
814	AMEX	DIAL	Fri, May 24, 2019	19.92	19.92	19.88	19.89
813	AMEX	DIAL	Thu, May 23, 2019	19.89	19.90	19.87	19.89
812	AMEX	DIAL	Wed, May 22, 2019	19.85	19.89	19.80	19.87
811	AMEX	DIAL	Tue, May 21, 2019	19.80	19.86	19.78	19.82
810	AMEX	DIAL	Mon, May 20, 2019	19.81	19.84	19.80	19.82
809	AMEX	DIAL	Fri, May 17, 2019	19.80	19.84	19.76	19.81
808	AMEX	DIAL	Thu, May 16, 2019	19.79	19.79	19.77	19.78
807	AMEX	DIAL	Wed, May 15, 2019	19.74	19.79	19.74	19.77
806	AMEX	DIAL	Tue, May 14, 2019	19.75	19.77	19.72	19.75
805	AMEX	DIAL	Mon, May 13, 2019	19.76	19.76	19.71	19.75
804	AMEX	DIAL	Fri, May 10, 2019	19.76	19.76	19.75	19.75
803	AMEX	DIAL	Thu, May 9, 2019	19.86	19.87	19.76	19.76
802	AMEX	DIAL	Wed, May 8, 2019	19.88	19.88	19.84	19.84
801	AMEX	DIAL	Tue, May 7, 2019	19.87	19.88	19.83	19.86
800	AMEX	DIAL	Mon, May 6, 2019	19.87	19.87	19.83	19.87
799	AMEX	DIAL	Fri, May 3, 2019	19.82	19.88	19.81	19.81
798	AMEX	DIAL	Thu, May 2, 2019	19.88	19.88	19.85	19.85
797	AMEX	DIAL	Wed, May 1, 2019	19.90	19.92	19.87	19.87
796	AMEX	DIAL	Tue, Apr 30, 2019	19.99	19.99	19.91	19.85
795	AMEX	DIAL	Mon, Apr 29, 2019	19.89	19.91	19.88	19.89
794	AMEX	DIAL	Fri, Apr 26, 2019	19.91	19.92	19.89	19.91
793	AMEX	DIAL	Thu, Apr 25, 2019	19.88	19.89	19.86	19.88
792	AMEX	DIAL	Wed, Apr 24, 2019	19.83	19.88	19.82	19.87
791	AMEX	DIAL	Tue, Apr 23, 2019	19.84	19.86	19.83	19.85
790	AMEX	DIAL	Mon, Apr 22, 2019	19.88	19.88	19.84	19.86
789	AMEX	DIAL	Thu, Apr 18, 2019	19.88	19.88	19.83	19.85
788	AMEX	DIAL	Wed, Apr 17, 2019	19.86	19.87	19.84	19.85
787	AMEX	DIAL	Tue, Apr 16, 2019	19.86	19.87	19.85	19.85
786	AMEX	DIAL	Mon, Apr 15, 2019	19.87	19.87	19.85	19.86
785	AMEX	DIAL	Fri, Apr 12, 2019	19.83	19.88	19.83	19.85
784	AMEX	DIAL	Thu, Apr 11, 2019	19.89	19.89	19.86	19.87
783	AMEX	DIAL	Wed, Apr 10, 2019	19.88	19.89	19.85	19.87
782	AMEX	DIAL	Tue, Apr 9, 2019	19.85	19.86	19.83	19.83
781	AMEX	DIAL	Mon, Apr 8, 2019	19.84	19.85	19.80	19.83
780	AMEX	DIAL	Fri, Apr 5, 2019	19.82	19.83	19.80	19.81
779	AMEX	DIAL	Thu, Apr 4, 2019	19.81	19.81	19.80	19.81
778	AMEX	DIAL	Wed, Apr 3, 2019	19.80	19.81	19.75	19.80
777	AMEX	DIAL	Tue, Apr 2, 2019	19.82	19.82	19.80	19.81
776	AMEX	DIAL	Mon, Apr 1, 2019	19.86	19.86	19.80	19.83
775	AMEX	DIAL	Fri, Mar 29, 2019	19.91	19.93	19.87	19.84
774	AMEX	DIAL	Thu, Mar 28, 2019	19.91	19.91	19.88	19.90
773	AMEX	DIAL	Wed, Mar 27, 2019	19.85	19.92	19.85	19.89
772	AMEX	DIAL	Tue, Mar 26, 2019	19.87	19.89	19.83	19.84
771	AMEX	DIAL	Mon, Mar 25, 2019	19.86	19.87	19.82	19.85
770	AMEX	DIAL	Fri, Mar 22, 2019	19.82	19.85	19.80	19.84
769	AMEX	DIAL	Thu, Mar 21, 2019	19.75	19.82	19.75	19.77
768	AMEX	DIAL	Wed, Mar 20, 2019	19.75	19.81	19.71	19.79
767	AMEX	DIAL	Tue, Mar 19, 2019	19.72	19.75	19.65	19.73
766	AMEX	DIAL	Mon, Mar 18, 2019	19.72	19.73	19.64	19.70
765	AMEX	DIAL	Fri, Mar 15, 2019	19.71	19.71	19.63	19.67
764	AMEX	DIAL	Thu, Mar 14, 2019	19.60	19.68	19.60	19.64
763	AMEX	DIAL	Wed, Mar 13, 2019	19.57	19.68	19.57	19.67
762	AMEX	DIAL	Tue, Mar 12, 2019	19.55	19.60	19.55	19.60
761	AMEX	DIAL	Mon, Mar 11, 2019	19.60	19.61	19.52	19.57
760	AMEX	DIAL	Fri, Mar 8, 2019	19.57	19.57	19.50	19.53
759	AMEX	DIAL	Thu, Mar 7, 2019	19.50	19.56	19.50	19.53
758	AMEX	DIAL	Wed, Mar 6, 2019	19.55	19.56	19.48	19.48
757	AMEX	DIAL	Tue, Mar 5, 2019	19.55	19.55	19.50	19.51
756	AMEX	DIAL	Mon, Mar 4, 2019	19.48	19.57	19.48	19.53
755	AMEX	DIAL	Fri, Mar 1, 2019	19.54	19.55	19.48	19.51
754	AMEX	DIAL	Thu, Feb 28, 2019	19.63	19.63	19.57	19.54
753	AMEX	DIAL	Wed, Feb 27, 2019	19.64	19.64	19.54	19.54
752	AMEX	DIAL	Tue, Feb 26, 2019	19.63	19.63	19.58	19.59
751	AMEX	DIAL	Mon, Feb 25, 2019	19.60	19.60	19.50	19.56
750	AMEX	DIAL	Fri, Feb 22, 2019	19.47	19.56	19.45	19.55
749	AMEX	DIAL	Thu, Feb 21, 2019	19.47	19.47	19.38	19.43
748	AMEX	DIAL	Wed, Feb 20, 2019	19.50	19.50	19.47	19.48
747	AMEX	DIAL	Tue, Feb 19, 2019	19.41	19.45	19.41	19.44
746	AMEX	DIAL	Fri, Feb 15, 2019	19.39	19.43	19.36	19.41
745	AMEX	DIAL	Thu, Feb 14, 2019	19.45	19.45	19.42	19.42
744	AMEX	DIAL	Wed, Feb 13, 2019	19.50	19.50	19.13	19.39
743	AMEX	DIAL	Tue, Feb 12, 2019	19.53	19.54	19.50	19.53
742	AMEX	DIAL	Mon, Feb 11, 2019	19.50	19.51	19.43	19.47
741	AMEX	DIAL	Fri, Feb 8, 2019	19.49	19.52	19.45	19.49
740	AMEX	DIAL	Thu, Feb 7, 2019	19.52	19.52	19.44	19.49
739	AMEX	DIAL	Wed, Feb 6, 2019	19.53	19.54	19.48	19.51
738	AMEX	DIAL	Tue, Feb 5, 2019	19.49	19.49	19.46	19.46
737	AMEX	DIAL	Mon, Feb 4, 2019	19.36	19.45	19.36	19.45
736	AMEX	DIAL	Fri, Feb 1, 2019	19.40	19.44	19.39	19.41
735	AMEX	DIAL	Thu, Jan 31, 2019	19.43	19.45	19.39	19.37
734	AMEX	DIAL	Wed, Jan 30, 2019	19.33	19.41	19.33	19.41
733	AMEX	DIAL	Tue, Jan 29, 2019	19.33	19.33	19.32	19.32
732	AMEX	DIAL	Mon, Jan 28, 2019	19.27	19.31	19.27	19.29
731	AMEX	DIAL	Fri, Jan 25, 2019	19.29	19.29	19.24	19.28
730	AMEX	DIAL	Thu, Jan 24, 2019	19.22	19.31	19.22	19.26
729	AMEX	DIAL	Wed, Jan 23, 2019	19.23	19.23	19.23	19.23
728	AMEX	DIAL	Tue, Jan 22, 2019	19.24	19.27	19.23	19.23
727	AMEX	DIAL	Fri, Jan 18, 2019	19.21	19.21	19.21	19.20
726	AMEX	DIAL	Thu, Jan 17, 2019	19.24	19.24	19.19	19.20
725	AMEX	DIAL	Wed, Jan 16, 2019	19.20	19.22	19.13	19.21
724	AMEX	DIAL	Tue, Jan 15, 2019	19.19	19.19	19.14	19.17
723	AMEX	DIAL	Mon, Jan 14, 2019	19.21	19.21	19.16	19.16
722	AMEX	DIAL	Fri, Jan 11, 2019	19.19	19.20	19.17	19.17
721	AMEX	DIAL	Thu, Jan 10, 2019	19.12	19.19	19.11	19.19
720	AMEX	DIAL	Wed, Jan 9, 2019	19.12	19.15	19.12	19.14
719	AMEX	DIAL	Tue, Jan 8, 2019	19.12	19.12	18.85	19.02
718	AMEX	DIAL	Mon, Jan 7, 2019	19.08	19.08	18.79	18.99
717	AMEX	DIAL	Fri, Jan 4, 2019	18.99	19.00	18.94	18.94
716	AMEX	DIAL	Thu, Jan 3, 2019	18.94	18.94	18.90	18.93
715	AMEX	DIAL	Wed, Jan 2, 2019	18.92	18.92	18.85	18.85
714	AMEX	DIAL	Mon, Dec 31, 2018	18.92	18.92	18.87	18.87
713	AMEX	DIAL	Fri, Dec 28, 2018	18.83	18.89	18.10	18.85
712	AMEX	DIAL	Thu, Dec 27, 2018	18.87	18.87	18.79	18.83
711	AMEX	DIAL	Wed, Dec 26, 2018	18.86	18.86	18.79	18.80
710	AMEX	DIAL	Mon, Dec 24, 2018	18.83	18.92	18.83	18.87
709	AMEX	DIAL	Fri, Dec 21, 2018	18.96	18.96	18.84	18.90
708	AMEX	DIAL	Thu, Dec 20, 2018	19.00	19.05	18.94	18.97
707	AMEX	DIAL	Wed, Dec 19, 2018	19.06	19.06	19.01	19.01
706	AMEX	DIAL	Tue, Dec 18, 2018	18.98	19.01	18.98	19.01
705	AMEX	DIAL	Mon, Dec 17, 2018	19.03	19.04	18.96	18.96
704	AMEX	DIAL	Fri, Dec 14, 2018	19.01	19.02	18.94	18.95
703	AMEX	DIAL	Thu, Dec 13, 2018	19.06	19.06	18.97	18.98
702	AMEX	DIAL	Wed, Dec 12, 2018	18.92	18.97	18.92	18.97
701	AMEX	DIAL	Tue, Dec 11, 2018	19.03	19.03	18.91	18.91
700	AMEX	DIAL	Mon, Dec 10, 2018	19.02	19.02	18.94	18.97
699	AMEX	DIAL	Fri, Dec 7, 2018	19.01	19.01	18.99	19.01
698	AMEX	DIAL	Thu, Dec 6, 2018	18.97	18.99	18.92	18.99
697	AMEX	DIAL	Tue, Dec 4, 2018	18.99	18.99	18.21	18.99
696	AMEX	DIAL	Mon, Dec 3, 2018	18.89	18.94	18.89	18.94
695	AMEX	DIAL	Fri, Nov 30, 2018	18.95	18.96	18.88	18.89
694	AMEX	DIAL	Thu, Nov 29, 2018	18.92	18.92	18.90	18.92
693	AMEX	DIAL	Wed, Nov 28, 2018	18.86	18.91	18.86	18.91
692	AMEX	DIAL	Tue, Nov 27, 2018	18.84	18.86	18.84	18.86
691	AMEX	DIAL	Mon, Nov 26, 2018	18.88	19.24	18.84	18.85
690	AMEX	DIAL	Fri, Nov 23, 2018	18.89	18.89	18.85	18.85
689	AMEX	DIAL	Wed, Nov 21, 2018	18.90	18.90	18.82	18.87
688	AMEX	DIAL	Tue, Nov 20, 2018	18.85	18.85	18.80	18.80
687	AMEX	DIAL	Mon, Nov 19, 2018	18.83	18.90	18.83	18.88
686	AMEX	DIAL	Fri, Nov 16, 2018	18.90	18.90	18.81	18.84
685	AMEX	DIAL	Thu, Nov 15, 2018	18.87	18.90	18.83	18.90
684	AMEX	DIAL	Wed, Nov 14, 2018	18.86	18.86	18.83	18.86
683	AMEX	DIAL	Tue, Nov 13, 2018	18.90	18.94	18.83	18.83
682	AMEX	DIAL	Mon, Nov 12, 2018	18.88	18.89	18.84	18.89
681	AMEX	DIAL	Fri, Nov 9, 2018	18.88	18.89	18.83	18.89
680	AMEX	DIAL	Thu, Nov 8, 2018	18.85	18.90	18.85	18.88
679	AMEX	DIAL	Wed, Nov 7, 2018	18.91	18.91	18.85	18.89
678	AMEX	DIAL	Tue, Nov 6, 2018	18.88	18.88	18.85	18.85
677	AMEX	DIAL	Mon, Nov 5, 2018	18.82	18.89	18.79	18.87
676	AMEX	DIAL	Fri, Nov 2, 2018	0.00	0.00	0.00	18.73
675	AMEX	DIAL	Thu, Nov 1, 2018	0.00	0.00	0.00	18.73
674	AMEX	DIAL	Wed, Oct 31, 2018	18.80	18.80	18.79	18.73
673	AMEX	DIAL	Tue, Oct 30, 2018	18.89	18.89	18.86	18.86
672	AMEX	DIAL	Mon, Oct 29, 2018	18.84	18.91	18.82	18.82
671	AMEX	DIAL	Fri, Oct 26, 2018	0.00	0.00	0.00	18.84
670	AMEX	DIAL	Thu, Oct 25, 2018	18.90	18.90	18.84	18.84
669	AMEX	DIAL	Wed, Oct 24, 2018	18.90	18.93	18.86	18.86
668	AMEX	DIAL	Tue, Oct 23, 2018	18.83	18.91	18.81	18.81
667	AMEX	DIAL	Mon, Oct 22, 2018	18.82	18.82	18.81	18.81
666	AMEX	DIAL	Fri, Oct 19, 2018	18.86	18.91	18.82	18.82
665	AMEX	DIAL	Thu, Oct 18, 2018	18.85	18.90	18.85	18.86
664	AMEX	DIAL	Wed, Oct 17, 2018	18.90	18.90	18.90	18.90
663	AMEX	DIAL	Tue, Oct 16, 2018	18.90	18.90	18.87	18.87
662	AMEX	DIAL	Mon, Oct 15, 2018	18.86	18.86	18.85	18.86
661	AMEX	DIAL	Fri, Oct 12, 2018	18.86	18.87	18.85	18.87
660	AMEX	DIAL	Thu, Oct 11, 2018	18.84	18.84	18.78	18.80
659	AMEX	DIAL	Wed, Oct 10, 2018	18.84	18.84	18.78	18.78
658	AMEX	DIAL	Tue, Oct 9, 2018	18.83	18.86	18.80	18.86
657	AMEX	DIAL	Mon, Oct 8, 2018	18.84	18.84	18.84	18.84
656	AMEX	DIAL	Fri, Oct 5, 2018	18.89	18.91	18.82	18.82
655	AMEX	DIAL	Thu, Oct 4, 2018	18.98	18.98	18.91	18.91
654	AMEX	DIAL	Wed, Oct 3, 2018	19.07	19.07	19.03	19.03
653	AMEX	DIAL	Tue, Oct 2, 2018	19.07	19.07	19.02	19.02
652	AMEX	DIAL	Mon, Oct 1, 2018	19.08	19.08	19.08	19.08
651	AMEX	DIAL	Fri, Sep 28, 2018	19.18	19.18	19.11	19.11
650	AMEX	DIAL	Thu, Sep 27, 2018	19.10	19.10	19.06	19.06
649	AMEX	DIAL	Wed, Sep 26, 2018	19.04	19.10	19.04	19.07
648	AMEX	DIAL	Tue, Sep 25, 2018	19.05	19.05	19.05	19.05
647	AMEX	DIAL	Mon, Sep 24, 2018	19.05	19.05	19.04	19.04
646	AMEX	DIAL	Fri, Sep 21, 2018	0.00	0.00	0.00	19.05
645	AMEX	DIAL	Thu, Sep 20, 2018	19.07	19.10	19.05	19.05
644	AMEX	DIAL	Wed, Sep 19, 2018	19.11	19.11	19.02	19.02
643	AMEX	DIAL	Tue, Sep 18, 2018	19.14	19.14	19.05	19.06
642	AMEX	DIAL	Mon, Sep 17, 2018	19.15	19.15	19.11	19.11
641	AMEX	DIAL	Fri, Sep 14, 2018	19.13	19.13	19.13	19.13
640	AMEX	DIAL	Thu, Sep 13, 2018	19.10	19.15	19.10	19.11
639	AMEX	DIAL	Wed, Sep 12, 2018	0.00	0.00	0.00	19.04
638	AMEX	DIAL	Tue, Sep 11, 2018	19.10	19.10	19.04	19.04
637	AMEX	DIAL	Mon, Sep 10, 2018	19.11	19.11	19.11	19.11
636	AMEX	DIAL	Fri, Sep 7, 2018	0.00	0.00	0.00	19.14
635	AMEX	DIAL	Thu, Sep 6, 2018	0.00	0.00	0.00	19.14
634	AMEX	DIAL	Wed, Sep 5, 2018	19.15	19.15	19.12	19.14
633	AMEX	DIAL	Tue, Sep 4, 2018	19.16	19.16	19.11	19.11
632	AMEX	DIAL	Fri, Aug 31, 2018	19.21	19.21	19.21	19.21
631	AMEX	DIAL	Thu, Aug 30, 2018	19.20	19.22	19.19	19.20
630	AMEX	DIAL	Wed, Aug 29, 2018	19.19	19.20	19.18	19.20
629	AMEX	DIAL	Tue, Aug 28, 2018	19.22	19.22	19.22	19.22
628	AMEX	DIAL	Mon, Aug 27, 2018	19.26	19.28	19.22	19.22
627	AMEX	DIAL	Fri, Aug 24, 2018	0.00	0.00	0.00	19.21
626	AMEX	DIAL	Thu, Aug 23, 2018	19.21	19.24	19.21	19.21
625	AMEX	DIAL	Wed, Aug 22, 2018	19.27	19.28	19.23	19.24
624	AMEX	DIAL	Tue, Aug 21, 2018	19.25	19.27	19.22	19.22
623	AMEX	DIAL	Mon, Aug 20, 2018	19.23	19.24	19.22	19.22
622	AMEX	DIAL	Fri, Aug 17, 2018	19.20	19.25	19.20	19.23
621	AMEX	DIAL	Thu, Aug 16, 2018	19.21	19.23	19.19	19.21
620	AMEX	DIAL	Wed, Aug 15, 2018	19.23	19.23	19.17	19.17
619	AMEX	DIAL	Tue, Aug 14, 2018	0.00	0.00	0.00	19.21
618	AMEX	DIAL	Mon, Aug 13, 2018	19.16	19.21	19.16	19.21
617	AMEX	DIAL	Fri, Aug 10, 2018	19.16	19.16	19.16	19.16
616	AMEX	DIAL	Thu, Aug 9, 2018	19.12	19.16	19.12	19.12
615	AMEX	DIAL	Wed, Aug 8, 2018	19.17	19.18	19.12	19.12
614	AMEX	DIAL	Tue, Aug 7, 2018	19.12	19.18	19.12	19.12
613	AMEX	DIAL	Mon, Aug 6, 2018	19.16	19.16	19.16	19.16
612	AMEX	DIAL	Fri, Aug 3, 2018	19.10	19.10	19.10	19.10
611	AMEX	DIAL	Thu, Aug 2, 2018	19.08	19.08	19.08	19.08
610	AMEX	DIAL	Wed, Aug 1, 2018	0.00	0.00	0.00	19.09
609	AMEX	DIAL	Tue, Jul 31, 2018	19.16	19.16	19.15	19.09
608	AMEX	DIAL	Mon, Jul 30, 2018	0.00	0.00	0.00	19.15
607	AMEX	DIAL	Fri, Jul 27, 2018	19.16	19.21	19.15	19.15
606	AMEX	DIAL	Thu, Jul 26, 2018	19.17	19.18	19.14	19.14
605	AMEX	DIAL	Wed, Jul 25, 2018	0.00	0.00	0.00	19.12
604	AMEX	DIAL	Tue, Jul 24, 2018	19.11	19.17	19.11	19.12
603	AMEX	DIAL	Mon, Jul 23, 2018	19.15	19.18	19.12	19.12
602	AMEX	DIAL	Fri, Jul 20, 2018	19.20	19.23	19.16	19.16
601	AMEX	DIAL	Thu, Jul 19, 2018	19.15	19.21	19.15	19.18
600	AMEX	DIAL	Wed, Jul 18, 2018	19.17	19.24	19.17	19.22
599	AMEX	DIAL	Tue, Jul 17, 2018	19.17	19.26	19.17	19.18
598	AMEX	DIAL	Mon, Jul 16, 2018	19.27	19.27	19.17	19.18
597	AMEX	DIAL	Fri, Jul 13, 2018	19.15	19.16	19.15	19.16
596	AMEX	DIAL	Thu, Jul 12, 2018	19.14	19.15	19.14	19.14
595	AMEX	DIAL	Wed, Jul 11, 2018	19.14	19.14	19.14	19.14
594	AMEX	DIAL	Tue, Jul 10, 2018	19.11	19.14	19.11	19.14
593	AMEX	DIAL	Mon, Jul 9, 2018	19.12	19.12	19.12	19.12
592	AMEX	DIAL	Fri, Jul 6, 2018	19.15	19.15	19.15	19.15
591	AMEX	DIAL	Thu, Jul 5, 2018	19.13	19.13	19.10	19.10
590	AMEX	DIAL	Tue, Jul 3, 2018	19.06	19.11	19.06	19.11
589	AMEX	DIAL	Mon, Jul 2, 2018	19.00	19.02	19.00	19.02
588	AMEX	DIAL	Fri, Jun 29, 2018	19.07	19.15	19.06	19.06
587	AMEX	DIAL	Thu, Jun 28, 2018	19.07	19.07	19.06	19.06
586	AMEX	DIAL	Wed, Jun 27, 2018	19.10	19.10	19.08	19.08
585	AMEX	DIAL	Tue, Jun 26, 2018	19.08	19.10	19.08	19.10
584	AMEX	DIAL	Mon, Jun 25, 2018	19.10	19.12	19.10	19.12
583	AMEX	DIAL	Fri, Jun 22, 2018	19.10	19.12	19.09	19.09
582	AMEX	DIAL	Thu, Jun 21, 2018	19.14	19.14	19.14	19.14
581	AMEX	DIAL	Wed, Jun 20, 2018	19.13	19.13	19.13	19.13
580	AMEX	DIAL	Tue, Jun 19, 2018	19.15	19.15	19.08	19.08
579	AMEX	DIAL	Mon, Jun 18, 2018	19.15	19.15	19.13	19.13
578	AMEX	DIAL	Fri, Jun 15, 2018	19.14	19.15	19.08	19.15
577	AMEX	DIAL	Thu, Jun 14, 2018	19.12	19.14	19.07	19.09
576	AMEX	DIAL	Wed, Jun 13, 2018	19.11	19.11	19.11	19.11
575	AMEX	DIAL	Tue, Jun 12, 2018	19.11	19.11	19.09	19.09
574	AMEX	DIAL	Mon, Jun 11, 2018	19.11	19.12	19.11	19.11
573	AMEX	DIAL	Fri, Jun 8, 2018	0.00	0.00	0.00	19.13
572	AMEX	DIAL	Thu, Jun 7, 2018	19.12	19.13	19.10	19.13
571	AMEX	DIAL	Wed, Jun 6, 2018	19.10	19.11	19.09	19.09
570	AMEX	DIAL	Tue, Jun 5, 2018	19.14	19.15	19.13	19.15
569	AMEX	DIAL	Mon, Jun 4, 2018	0.00	0.00	0.00	19.16
568	AMEX	DIAL	Fri, Jun 1, 2018	19.14	19.16	19.13	19.16
567	AMEX	DIAL	Thu, May 31, 2018	19.22	19.25	19.22	19.19
566	AMEX	DIAL	Tue, May 29, 2018	19.23	19.27	19.22	19.23
565	AMEX	DIAL	Fri, May 25, 2018	19.19	19.19	19.19	19.19
564	AMEX	DIAL	Wed, May 23, 2018	19.07	19.07	19.07	19.07
563	AMEX	DIAL	Mon, May 21, 2018	19.04	19.04	19.04	19.04
562	AMEX	DIAL	Thu, May 17, 2018	19.09	19.10	19.06	19.06
561	AMEX	DIAL	Wed, May 16, 2018	19.10	19.10	19.09	19.09
560	AMEX	DIAL	Tue, May 15, 2018	19.12	19.12	19.12	19.12
559	AMEX	DIAL	Mon, May 14, 2018	19.24	19.24	19.24	19.24
558	AMEX	DIAL	Fri, May 11, 2018	19.19	19.21	19.19	19.21
557	AMEX	DIAL	Thu, May 10, 2018	19.16	19.18	19.14	19.18
556	AMEX	DIAL	Wed, May 9, 2018	19.10	19.13	19.10	19.10
555	AMEX	DIAL	Tue, May 8, 2018	19.15	19.16	19.13	19.13
554	AMEX	DIAL	Mon, May 7, 2018	19.18	19.18	19.17	19.17
553	AMEX	DIAL	Fri, May 4, 2018	19.19	19.19	19.17	19.17
552	AMEX	DIAL	Thu, May 3, 2018	19.19	19.19	19.19	19.19
551	AMEX	DIAL	Wed, May 2, 2018	0.00	0.00	0.00	19.21
550	AMEX	DIAL	Tue, May 1, 2018	19.20	19.22	19.19	19.21
549	AMEX	DIAL	Mon, Apr 30, 2018	19.31	19.31	19.31	19.26
548	AMEX	DIAL	Fri, Apr 27, 2018	19.33	19.33	19.33	19.33
547	AMEX	DIAL	Thu, Apr 26, 2018	19.29	19.29	19.26	19.26
546	AMEX	DIAL	Tue, Apr 24, 2018	0.00	0.00	0.00	19.32
545	AMEX	DIAL	Mon, Apr 23, 2018	19.33	19.36	19.32	19.32
544	AMEX	DIAL	Fri, Apr 20, 2018	19.38	19.40	19.38	19.40
543	AMEX	DIAL	Thu, Apr 19, 2018	0.00	0.00	0.00	19.52
542	AMEX	DIAL	Wed, Apr 18, 2018	19.52	19.54	19.50	19.52
541	AMEX	DIAL	Tue, Apr 17, 2018	19.58	19.58	19.58	19.58
540	AMEX	DIAL	Mon, Apr 16, 2018	19.53	19.53	19.53	19.53
539	AMEX	DIAL	Fri, Apr 13, 2018	19.51	19.51	19.51	19.51
538	AMEX	DIAL	Thu, Apr 12, 2018	19.52	19.52	19.48	19.48
537	AMEX	DIAL	Wed, Apr 11, 2018	19.56	19.56	19.53	19.56
536	AMEX	DIAL	Tue, Apr 10, 2018	19.55	19.55	19.54	19.54
535	AMEX	DIAL	Mon, Apr 9, 2018	19.53	19.53	19.53	19.53
534	AMEX	DIAL	Fri, Apr 6, 2018	19.46	19.50	19.43	19.50
533	AMEX	DIAL	Thu, Apr 5, 2018	19.47	19.47	19.44	19.45
532	AMEX	DIAL	Wed, Apr 4, 2018	19.49	19.49	19.48	19.49
531	AMEX	DIAL	Tue, Apr 3, 2018	19.49	19.49	19.49	19.49
530	AMEX	DIAL	Mon, Apr 2, 2018	19.50	19.50	19.48	19.48
529	AMEX	DIAL	Thu, Mar 29, 2018	19.52	19.95	19.47	19.55
528	AMEX	DIAL	Tue, Mar 27, 2018	19.47	19.49	19.43	19.48
527	AMEX	DIAL	Mon, Mar 26, 2018	19.44	19.44	19.44	19.44
526	AMEX	DIAL	Fri, Mar 23, 2018	19.45	19.45	19.44	19.45
525	AMEX	DIAL	Thu, Mar 22, 2018	19.41	19.45	19.39	19.40
524	AMEX	DIAL	Wed, Mar 21, 2018	19.44	19.44	19.42	19.43
523	AMEX	DIAL	Tue, Mar 20, 2018	19.49	19.49	19.45	19.45
522	AMEX	DIAL	Mon, Mar 19, 2018	19.48	19.51	19.45	19.51
521	AMEX	DIAL	Fri, Mar 16, 2018	19.47	19.47	19.42	19.44
520	AMEX	DIAL	Thu, Mar 15, 2018	19.54	19.54	19.49	19.53
519	AMEX	DIAL	Wed, Mar 14, 2018	19.50	19.50	19.49	19.50
518	AMEX	DIAL	Tue, Mar 13, 2018	19.48	19.48	19.48	19.48
517	AMEX	DIAL	Mon, Mar 12, 2018	19.49	19.49	19.47	19.47
516	AMEX	DIAL	Fri, Mar 9, 2018	19.47	19.47	19.41	19.46
515	AMEX	DIAL	Thu, Mar 8, 2018	19.40	19.48	19.40	19.45
514	AMEX	DIAL	Wed, Mar 7, 2018	19.42	19.47	19.39	19.39
513	AMEX	DIAL	Tue, Mar 6, 2018	19.41	19.43	19.41	19.43
512	AMEX	DIAL	Mon, Mar 5, 2018	19.41	19.44	19.40	19.41
511	AMEX	DIAL	Fri, Mar 2, 2018	19.48	19.48	19.39	19.45
510	AMEX	DIAL	Thu, Mar 1, 2018	19.47	19.48	19.42	19.42
509	AMEX	DIAL	Wed, Feb 28, 2018	19.52	19.53	19.45	19.47
508	AMEX	DIAL	Tue, Feb 27, 2018	19.54	19.54	19.45	19.45
507	AMEX	DIAL	Mon, Feb 26, 2018	19.54	19.57	19.54	19.56
506	AMEX	DIAL	Fri, Feb 23, 2018	19.56	19.57	19.49	19.56
505	AMEX	DIAL	Thu, Feb 22, 2018	19.54	19.54	19.47	19.50
504	AMEX	DIAL	Wed, Feb 21, 2018	19.57	19.57	19.49	19.53
503	AMEX	DIAL	Tue, Feb 20, 2018	19.55	19.55	19.49	19.49
502	AMEX	DIAL	Fri, Feb 16, 2018	19.56	19.56	19.50	19.55
501	AMEX	DIAL	Thu, Feb 15, 2018	19.48	19.51	19.45	19.51
500	AMEX	DIAL	Wed, Feb 14, 2018	19.42	19.45	19.38	19.45
499	AMEX	DIAL	Tue, Feb 13, 2018	19.48	19.48	19.43	19.48
498	AMEX	DIAL	Mon, Feb 12, 2018	19.47	19.48	19.43	19.48
497	AMEX	DIAL	Fri, Feb 9, 2018	19.47	19.48	19.42	19.47
496	AMEX	DIAL	Thu, Feb 8, 2018	19.53	19.55	19.51	19.51
495	AMEX	DIAL	Wed, Feb 7, 2018	19.66	19.66	19.56	19.56
494	AMEX	DIAL	Tue, Feb 6, 2018	19.64	19.67	19.64	19.67
493	AMEX	DIAL	Mon, Feb 5, 2018	19.65	19.68	19.47	19.68
492	AMEX	DIAL	Fri, Feb 2, 2018	19.71	19.71	19.65	19.65
491	AMEX	DIAL	Thu, Feb 1, 2018	19.80	19.80	19.75	19.76
490	AMEX	DIAL	Wed, Jan 31, 2018	19.87	19.87	19.78	19.75
489	AMEX	DIAL	Tue, Jan 30, 2018	19.87	19.87	19.82	19.82
488	AMEX	DIAL	Mon, Jan 29, 2018	19.90	19.90	19.81	19.82
487	AMEX	DIAL	Fri, Jan 26, 2018	19.96	19.96	19.86	19.86
486	AMEX	DIAL	Thu, Jan 25, 2018	19.93	19.95	19.83	19.95
485	AMEX	DIAL	Wed, Jan 24, 2018	19.92	19.92	19.82	19.92
484	AMEX	DIAL	Tue, Jan 23, 2018	19.91	19.91	19.83	19.91
483	AMEX	DIAL	Mon, Jan 22, 2018	19.89	19.90	19.81	19.81
482	AMEX	DIAL	Fri, Jan 19, 2018	19.90	19.90	19.80	19.80
481	AMEX	DIAL	Thu, Jan 18, 2018	19.82	20.09	19.82	19.93
480	AMEX	DIAL	Wed, Jan 17, 2018	19.94	19.97	19.94	19.94
479	AMEX	DIAL	Tue, Jan 16, 2018	19.90	19.97	19.88	19.97
478	AMEX	DIAL	Fri, Jan 12, 2018	19.93	19.94	19.93	19.94
477	AMEX	DIAL	Thu, Jan 11, 2018	19.94	19.94	19.90	19.90
476	AMEX	DIAL	Wed, Jan 10, 2018	19.90	19.92	19.84	19.92
475	AMEX	DIAL	Tue, Jan 9, 2018	19.91	19.95	19.91	19.95
474	AMEX	DIAL	Mon, Jan 8, 2018	19.98	19.98	19.92	19.98
473	AMEX	DIAL	Fri, Jan 5, 2018	20.02	20.02	19.97	19.97
472	AMEX	DIAL	Thu, Jan 4, 2018	19.99	20.01	19.91	20.01
471	AMEX	DIAL	Tue, Jan 2, 2018	19.95	19.95	19.87	19.95
470	AMEX	DIAL	Fri, Dec 29, 2017	19.95	19.95	19.87	19.94
469	AMEX	DIAL	Thu, Dec 28, 2017	19.92	19.95	19.85	19.85
468	AMEX	DIAL	Wed, Dec 27, 2017	19.91	19.93	19.87	19.93
467	AMEX	DIAL	Tue, Dec 26, 2017	19.87	19.89	19.85	19.85
466	AMEX	DIAL	Fri, Dec 22, 2017	19.90	19.92	19.88	19.83
465	AMEX	DIAL	Thu, Dec 21, 2017	19.87	19.91	19.87	19.91
464	AMEX	DIAL	Wed, Dec 20, 2017	19.91	19.91	19.87	19.88
463	AMEX	DIAL	Tue, Dec 19, 2017	19.97	19.97	19.91	19.94
462	AMEX	DIAL	Mon, Dec 18, 2017	20.03	20.03	19.98	19.98
461	AMEX	DIAL	Fri, Dec 15, 2017	20.01	20.02	19.97	20.02
460	AMEX	DIAL	Thu, Dec 14, 2017	20.01	20.01	20.00	20.00
459	AMEX	DIAL	Wed, Dec 13, 2017	19.98	19.99	19.95	19.96
458	AMEX	DIAL	Tue, Dec 12, 2017	19.96	19.97	19.92	19.94
457	AMEX	DIAL	Mon, Dec 11, 2017	19.98	19.98	19.93	19.97
456	AMEX	DIAL	Fri, Dec 8, 2017	19.97	19.97	19.89	19.96
455	AMEX	DIAL	Thu, Dec 7, 2017	20.01	20.01	19.97	19.98
454	AMEX	DIAL	Wed, Dec 6, 2017	20.00	20.01	20.00	20.01
453	AMEX	DIAL	Tue, Dec 5, 2017	19.98	19.99	19.92	19.98
452	AMEX	DIAL	Mon, Dec 4, 2017	19.99	19.99	19.99	19.99
451	AMEX	DIAL	Fri, Dec 1, 2017	20.05	20.05	19.90	19.95
450	AMEX	DIAL	Thu, Nov 30, 2017	20.01	20.01	19.97	19.92
449	AMEX	DIAL	Wed, Nov 29, 2017	19.95	20.01	19.94	19.94
448	AMEX	DIAL	Tue, Nov 28, 2017	20.05	20.05	19.98	19.98
447	AMEX	DIAL	Mon, Nov 27, 2017	20.02	20.02	19.96	19.96
446	AMEX	DIAL	Wed, Nov 22, 2017	19.92	20.03	19.92	20.02
445	AMEX	DIAL	Tue, Nov 21, 2017	19.97	19.97	19.95	19.97
444	AMEX	DIAL	Mon, Nov 20, 2017	19.94	19.94	19.90	19.94
443	AMEX	DIAL	Fri, Nov 17, 2017	19.86	19.94	19.86	19.94
442	AMEX	DIAL	Thu, Nov 16, 2017	19.91	19.92	19.81	19.92
441	AMEX	DIAL	Wed, Nov 15, 2017	19.78	19.88	19.78	19.82
440	AMEX	DIAL	Tue, Nov 14, 2017	19.87	19.87	19.82	19.82
439	AMEX	DIAL	Mon, Nov 13, 2017	19.85	19.87	19.84	19.87
438	AMEX	DIAL	Fri, Nov 10, 2017	19.89	19.89	19.85	19.85
437	AMEX	DIAL	Thu, Nov 9, 2017	19.93	19.94	19.90	19.94
436	AMEX	DIAL	Wed, Nov 8, 2017	19.99	19.99	19.97	19.97
435	AMEX	DIAL	Tue, Nov 7, 2017	19.95	20.02	19.91	20.02
434	AMEX	DIAL	Mon, Nov 6, 2017	20.01	20.01	19.90	19.90
433	AMEX	DIAL	Fri, Nov 3, 2017	19.93	19.99	19.93	19.99
432	AMEX	DIAL	Thu, Nov 2, 2017	19.89	20.00	19.89	20.00
431	AMEX	DIAL	Wed, Nov 1, 2017	19.99	20.00	19.96	19.99
430	AMEX	DIAL	Tue, Oct 31, 2017	19.99	20.00	19.97	19.97
429	AMEX	DIAL	Mon, Oct 30, 2017	19.96	19.98	19.90	19.98
428	AMEX	DIAL	Fri, Oct 27, 2017	0.00	0.00	0.00	19.91
427	AMEX	DIAL	Thu, Oct 26, 2017	19.96	19.96	19.86	19.91
426	AMEX	DIAL	Wed, Oct 25, 2017	19.95	19.95	19.83	19.94
425	AMEX	DIAL	Tue, Oct 24, 2017	19.99	20.00	19.99	19.99
424	AMEX	DIAL	Mon, Oct 23, 2017	20.04	20.04	20.00	20.03
423	AMEX	DIAL	Fri, Oct 20, 2017	20.03	20.03	20.00	20.00
422	AMEX	DIAL	Thu, Oct 19, 2017	20.07	20.07	20.03	20.04
421	AMEX	DIAL	Wed, Oct 18, 2017	20.05	20.06	19.99	20.03
420	AMEX	DIAL	Tue, Oct 17, 2017	20.07	20.08	20.06	20.06
419	AMEX	DIAL	Mon, Oct 16, 2017	20.08	20.09	20.07	20.08
418	AMEX	DIAL	Fri, Oct 13, 2017	20.08	20.08	20.07	20.08
417	AMEX	DIAL	Thu, Oct 12, 2017	20.04	20.07	20.04	20.07
416	AMEX	DIAL	Fri, Dec 13, 2013	0.15	0.16	0.15	0.16
415	AMEX	DIAL	Thu, Dec 12, 2013	0.16	0.16	0.16	0.16
414	AMEX	DIAL	Wed, Dec 11, 2013	0.15	0.15	0.15	0.15
413	AMEX	DIAL	Tue, Dec 10, 2013	0.15	0.15	0.15	0.15
412	AMEX	DIAL	Mon, Dec 9, 2013	0.15	0.15	0.15	0.15
411	AMEX	DIAL	Fri, Dec 6, 2013	0.15	0.15	0.15	0.15
410	AMEX	DIAL	Thu, Dec 5, 2013	0.15	0.15	0.15	0.15
409	AMEX	DIAL	Wed, Dec 4, 2013	0.16	0.16	0.16	0.16
408	AMEX	DIAL	Tue, Dec 3, 2013	0.16	0.16	0.16	0.16
407	AMEX	DIAL	Mon, Dec 2, 2013	0.16	0.16	0.16	0.16
406	AMEX	DIAL	Wed, Nov 27, 2013	0.16	0.16	0.16	0.16
405	AMEX	DIAL	Mon, Nov 25, 2013	0.16	0.16	0.16	0.16
404	AMEX	DIAL	Wed, Nov 20, 2013	0.16	0.16	0.16	0.16
403	AMEX	DIAL	Mon, Nov 18, 2013	0.16	0.16	0.16	0.16
402	AMEX	DIAL	Fri, Nov 15, 2013	0.16	0.16	0.16	0.16
401	AMEX	DIAL	Thu, Nov 14, 2013	0.16	0.16	0.16	0.16
400	AMEX	DIAL	Tue, Nov 12, 2013	0.16	0.16	0.16	0.16
399	AMEX	DIAL	Wed, Nov 6, 2013	0.16	0.16	0.16	0.16
398	AMEX	DIAL	Tue, Nov 5, 2013	0.17	0.18	0.16	0.16
397	AMEX	DIAL	Mon, Nov 4, 2013	0.17	0.17	0.16	0.16
396	AMEX	DIAL	Fri, Nov 1, 2013	0.18	0.18	0.16	0.16
395	AMEX	DIAL	Mon, Oct 28, 2013	0.16	0.18	0.16	0.16
394	AMEX	DIAL	Thu, Oct 24, 2013	0.17	0.19	0.17	0.19
393	AMEX	DIAL	Wed, Oct 23, 2013	0.16	0.16	0.16	0.16
392	AMEX	DIAL	Tue, Oct 22, 2013	0.16	0.19	0.16	0.19
391	AMEX	DIAL	Fri, Oct 18, 2013	0.16	0.16	0.16	0.16
390	AMEX	DIAL	Thu, Oct 17, 2013	0.16	0.16	0.16	0.16
389	AMEX	DIAL	Wed, Oct 16, 2013	0.17	0.17	0.17	0.17
388	AMEX	DIAL	Tue, Oct 15, 2013	0.16	0.16	0.16	0.16
387	AMEX	DIAL	Fri, Oct 11, 2013	0.17	0.17	0.17	0.17
386	AMEX	DIAL	Thu, Oct 10, 2013	0.17	0.17	0.17	0.17
385	AMEX	DIAL	Wed, Oct 9, 2013	0.17	0.17	0.17	0.17
384	AMEX	DIAL	Tue, Oct 8, 2013	0.17	0.17	0.17	0.17
383	AMEX	DIAL	Mon, Oct 7, 2013	0.16	0.18	0.16	0.18
382	AMEX	DIAL	Fri, Oct 4, 2013	0.18	0.18	0.18	0.18
381	AMEX	DIAL	Thu, Oct 3, 2013	0.16	0.17	0.16	0.17
380	AMEX	DIAL	Wed, Oct 2, 2013	0.16	0.16	0.16	0.16
379	AMEX	DIAL	Mon, Sep 30, 2013	0.18	0.18	0.17	0.18
378	AMEX	DIAL	Fri, Sep 27, 2013	0.18	0.18	0.18	0.18
377	AMEX	DIAL	Thu, Sep 26, 2013	0.18	0.18	0.17	0.18
376	AMEX	DIAL	Wed, Sep 25, 2013	0.18	0.18	0.17	0.17
375	AMEX	DIAL	Tue, Sep 24, 2013	0.18	0.18	0.18	0.18
374	AMEX	DIAL	Thu, Sep 19, 2013	0.18	0.18	0.18	0.18
373	AMEX	DIAL	Wed, Sep 18, 2013	0.17	0.18	0.17	0.17
372	AMEX	DIAL	Tue, Sep 17, 2013	0.17	0.17	0.16	0.16
371	AMEX	DIAL	Mon, Sep 16, 2013	0.17	0.17	0.17	0.17
370	AMEX	DIAL	Fri, Sep 13, 2013	0.16	0.17	0.16	0.17
369	AMEX	DIAL	Thu, Sep 12, 2013	0.17	0.17	0.16	0.16
368	AMEX	DIAL	Wed, Sep 11, 2013	0.16	0.17	0.16	0.16
367	AMEX	DIAL	Tue, Sep 10, 2013	0.17	0.17	0.17	0.17
366	AMEX	DIAL	Mon, Sep 9, 2013	0.18	0.18	0.17	0.17
365	AMEX	DIAL	Thu, Sep 5, 2013	0.16	0.20	0.16	0.18
364	AMEX	DIAL	Wed, Sep 4, 2013	0.20	0.20	0.16	0.16
363	AMEX	DIAL	Tue, Sep 3, 2013	0.19	0.19	0.15	0.18
362	AMEX	DIAL	Fri, Aug 30, 2013	0.39	1.00	0.16	0.19
361	AMEX	DIAL	Thu, Aug 29, 2013	0.36	0.39	0.36	0.36
360	AMEX	DIAL	Wed, Aug 28, 2013	0.30	0.34	0.30	0.34
359	AMEX	DIAL	Tue, Aug 27, 2013	0.28	0.28	0.28	0.28
358	AMEX	DIAL	Fri, Aug 23, 2013	0.28	0.28	0.28	0.28
357	AMEX	DIAL	Thu, Aug 22, 2013	0.28	0.28	0.28	0.28
356	AMEX	DIAL	Tue, Aug 20, 2013	0.24	0.24	0.24	0.24
355	AMEX	DIAL	Mon, Aug 19, 2013	0.23	0.23	0.23	0.23
354	AMEX	DIAL	Wed, Aug 14, 2013	0.26	0.26	0.26	0.26
353	AMEX	DIAL	Fri, Aug 9, 2013	0.31	0.31	0.31	0.31
352	AMEX	DIAL	Wed, Aug 7, 2013	0.33	0.33	0.26	0.26
351	AMEX	DIAL	Tue, Aug 6, 2013	0.33	0.33	0.28	0.28
350	AMEX	DIAL	Mon, Aug 5, 2013	0.28	0.28	0.28	0.28
349	AMEX	DIAL	Fri, Aug 2, 2013	0.28	0.28	0.28	0.28
348	AMEX	DIAL	Wed, Jul 31, 2013	0.29	0.29	0.29	0.29
347	AMEX	DIAL	Tue, Jul 30, 2013	0.30	0.30	0.29	0.29
346	AMEX	DIAL	Mon, Jul 29, 2013	0.30	0.30	0.30	0.30
345	AMEX	DIAL	Thu, Jul 25, 2013	0.30	0.30	0.30	0.30
344	AMEX	DIAL	Wed, Jul 24, 2013	0.30	0.35	0.30	0.30
343	AMEX	DIAL	Mon, Jul 22, 2013	0.26	0.30	0.26	0.30
342	AMEX	DIAL	Fri, Jul 19, 2013	0.29	0.29	0.29	0.29
341	AMEX	DIAL	Wed, Jul 17, 2013	0.26	0.26	0.26	0.26
340	AMEX	DIAL	Tue, Jul 16, 2013	0.34	0.39	0.30	0.39
339	AMEX	DIAL	Mon, Jul 15, 2013	0.24	0.39	0.24	0.35
338	AMEX	DIAL	Thu, Jul 11, 2013	0.31	0.39	0.31	0.39
337	AMEX	DIAL	Tue, Jul 9, 2013	0.23	0.23	0.23	0.23
336	AMEX	DIAL	Mon, Jul 8, 2013	0.27	0.27	0.27	0.27
335	AMEX	DIAL	Wed, Jul 3, 2013	0.27	0.27	0.27	0.27
334	AMEX	DIAL	Mon, Jul 1, 2013	0.26	0.26	0.26	0.26
333	AMEX	DIAL	Thu, Jun 27, 2013	0.27	0.27	0.27	0.27
332	AMEX	DIAL	Wed, Jun 26, 2013	0.30	0.30	0.30	0.30
331	AMEX	DIAL	Tue, Jun 25, 2013	0.31	0.31	0.30	0.30
330	AMEX	DIAL	Mon, Jun 24, 2013	0.31	0.31	0.31	0.31
329	AMEX	DIAL	Fri, Jun 21, 2013	0.23	0.23	0.23	0.23
328	AMEX	DIAL	Thu, Jun 20, 2013	0.29	0.29	0.29	0.29
327	AMEX	DIAL	Wed, Jun 19, 2013	0.27	0.29	0.27	0.29
326	AMEX	DIAL	Tue, Jun 18, 2013	0.23	0.25	0.23	0.24
325	AMEX	DIAL	Mon, Jun 17, 2013	0.27	0.27	0.27	0.27
324	AMEX	DIAL	Fri, Jun 14, 2013	0.27	0.27	0.27	0.27
323	AMEX	DIAL	Thu, Jun 13, 2013	0.30	0.30	0.25	0.25
322	AMEX	DIAL	Wed, Jun 12, 2013	0.36	0.36	0.36	0.36
321	AMEX	DIAL	Tue, Jun 11, 2013	0.36	0.36	0.31	0.31
320	AMEX	DIAL	Mon, Jun 10, 2013	0.33	0.33	0.33	0.33
319	AMEX	DIAL	Wed, Jun 5, 2013	0.39	0.39	0.39	0.39
318	AMEX	DIAL	Tue, Jun 4, 2013	0.32	0.35	0.32	0.33
317	AMEX	DIAL	Mon, Jun 3, 2013	0.30	0.32	0.30	0.32
316	AMEX	DIAL	Thu, May 30, 2013	0.52	0.52	0.38	0.38
315	AMEX	DIAL	Wed, May 29, 2013	0.38	0.38	0.38	0.38
314	AMEX	DIAL	Fri, May 24, 2013	0.40	0.40	0.40	0.40
313	AMEX	DIAL	Thu, May 23, 2013	0.40	0.40	0.40	0.40
312	AMEX	DIAL	Wed, May 22, 2013	0.40	0.40	0.40	0.40
311	AMEX	DIAL	Tue, May 21, 2013	0.40	0.40	0.40	0.40
310	AMEX	DIAL	Mon, May 20, 2013	0.40	0.40	0.40	0.40
309	AMEX	DIAL	Thu, May 16, 2013	0.38	0.38	0.38	0.38
308	AMEX	DIAL	Fri, May 10, 2013	0.43	0.43	0.42	0.42
307	AMEX	DIAL	Wed, May 8, 2013	0.42	0.43	0.42	0.43
306	AMEX	DIAL	Tue, May 7, 2013	0.39	0.39	0.39	0.39
305	AMEX	DIAL	Mon, May 6, 2013	0.39	0.39	0.39	0.39
304	AMEX	DIAL	Fri, May 3, 2013	0.39	0.39	0.39	0.39
303	AMEX	DIAL	Mon, Apr 29, 2013	0.38	0.42	0.38	0.42
302	AMEX	DIAL	Fri, Apr 26, 2013	0.42	0.42	0.42	0.42
301	AMEX	DIAL	Thu, Apr 25, 2013	0.42	0.42	0.42	0.42
300	AMEX	DIAL	Tue, Apr 23, 2013	0.48	0.48	0.42	0.42
299	AMEX	DIAL	Mon, Apr 22, 2013	0.50	0.50	0.49	0.49
298	AMEX	DIAL	Fri, Apr 19, 2013	0.49	0.49	0.49	0.49
297	AMEX	DIAL	Thu, Apr 18, 2013	0.40	0.42	0.40	0.42
296	AMEX	DIAL	Wed, Apr 17, 2013	0.38	0.40	0.38	0.40
295	AMEX	DIAL	Tue, Apr 16, 2013	0.38	0.38	0.38	0.38
294	AMEX	DIAL	Mon, Apr 15, 2013	0.45	0.45	0.38	0.45
293	AMEX	DIAL	Fri, Apr 12, 2013	0.38	0.45	0.38	0.45
292	AMEX	DIAL	Thu, Apr 11, 2013	0.38	0.45	0.38	0.45
291	AMEX	DIAL	Wed, Apr 10, 2013	0.36	0.43	0.35	0.43
290	AMEX	DIAL	Tue, Apr 9, 2013	0.37	0.37	0.37	0.37
289	AMEX	DIAL	Mon, Apr 8, 2013	0.34	0.37	0.34	0.37
288	AMEX	DIAL	Fri, Apr 5, 2013	0.37	0.37	0.34	0.34
287	AMEX	DIAL	Thu, Apr 4, 2013	0.36	0.38	0.36	0.37
286	AMEX	DIAL	Wed, Apr 3, 2013	0.39	0.39	0.36	0.36
285	AMEX	DIAL	Tue, Apr 2, 2013	0.33	0.40	0.33	0.37
284	AMEX	DIAL	Mon, Apr 1, 2013	0.35	0.35	0.33	0.33
283	AMEX	DIAL	Thu, Mar 28, 2013	0.33	0.33	0.30	0.31
282	AMEX	DIAL	Wed, Mar 27, 2013	0.30	0.33	0.30	0.33
281	AMEX	DIAL	Tue, Mar 26, 2013	0.27	0.32	0.21	0.30
280	AMEX	DIAL	Mon, Mar 25, 2013	0.30	0.30	0.23	0.28
279	AMEX	DIAL	Fri, Mar 22, 2013	0.22	0.22	0.20	0.20
278	AMEX	DIAL	Thu, Mar 21, 2013	0.22	0.22	0.20	0.22
277	AMEX	DIAL	Wed, Mar 20, 2013	0.23	0.23	0.22	0.22
276	AMEX	DIAL	Tue, Mar 19, 2013	0.23	0.23	0.23	0.23
275	AMEX	DIAL	Fri, Mar 15, 2013	0.22	0.23	0.22	0.22
274	AMEX	DIAL	Thu, Mar 14, 2013	0.22	0.23	0.22	0.22
273	AMEX	DIAL	Wed, Mar 13, 2013	0.23	0.23	0.22	0.22
272	AMEX	DIAL	Tue, Mar 12, 2013	0.27	0.27	0.27	0.27
271	AMEX	DIAL	Mon, Mar 11, 2013	0.23	0.28	0.23	0.28
270	AMEX	DIAL	Fri, Mar 8, 2013	0.24	0.24	0.23	0.23
269	AMEX	DIAL	Thu, Mar 7, 2013	0.26	0.26	0.25	0.25
268	AMEX	DIAL	Wed, Mar 6, 2013	0.20	0.27	0.20	0.24
267	AMEX	DIAL	Tue, Mar 5, 2013	0.16	0.29	0.16	0.16
266	AMEX	DIAL	Mon, Mar 4, 2013	0.29	0.29	0.29	0.29
265	AMEX	DIAL	Wed, Feb 27, 2013	0.22	0.30	0.21	0.30
264	AMEX	DIAL	Tue, Feb 26, 2013	0.24	0.31	0.20	0.30
263	AMEX	DIAL	Mon, Feb 25, 2013	0.33	0.33	0.31	0.31
262	AMEX	DIAL	Fri, Feb 22, 2013	0.22	0.32	0.21	0.32
261	AMEX	DIAL	Thu, Feb 21, 2013	0.23	0.24	0.22	0.23
260	AMEX	DIAL	Tue, Feb 19, 2013	0.30	0.31	0.21	0.31
259	AMEX	DIAL	Fri, Feb 15, 2013	0.31	0.31	0.31	0.31
258	AMEX	DIAL	Thu, Feb 14, 2013	0.31	0.31	0.31	0.31
257	AMEX	DIAL	Wed, Feb 13, 2013	0.32	0.32	0.32	0.32
256	AMEX	DIAL	Tue, Feb 12, 2013	0.28	0.28	0.28	0.28
255	AMEX	DIAL	Mon, Feb 11, 2013	0.30	0.32	0.30	0.32
254	AMEX	DIAL	Fri, Feb 8, 2013	0.30	0.30	0.30	0.30
253	AMEX	DIAL	Thu, Feb 7, 2013	0.30	0.30	0.30	0.30
252	AMEX	DIAL	Wed, Feb 6, 2013	0.35	0.35	0.35	0.35
251	AMEX	DIAL	Tue, Feb 5, 2013	0.30	0.30	0.30	0.30
250	AMEX	DIAL	Mon, Feb 4, 2013	0.38	0.38	0.31	0.31
249	AMEX	DIAL	Fri, Feb 1, 2013	0.47	0.47	0.31	0.37
248	AMEX	DIAL	Thu, Jan 31, 2013	0.36	0.47	0.36	0.47
247	AMEX	DIAL	Wed, Jan 30, 2013	0.36	0.36	0.33	0.33
246	AMEX	DIAL	Tue, Jan 29, 2013	0.33	0.36	0.33	0.36
245	AMEX	DIAL	Thu, Jan 24, 2013	0.32	0.32	0.32	0.32
244	AMEX	DIAL	Wed, Jan 23, 2013	0.27	0.31	0.27	0.31
243	AMEX	DIAL	Tue, Jan 22, 2013	0.25	0.29	0.25	0.27
242	AMEX	DIAL	Fri, Jan 18, 2013	0.23	0.26	0.19	0.20
241	AMEX	DIAL	Thu, Jan 17, 2013	0.26	0.26	0.23	0.23
240	AMEX	DIAL	Wed, Jan 16, 2013	0.25	0.25	0.25	0.25
239	AMEX	DIAL	Tue, Jan 15, 2013	0.29	0.29	0.27	0.27
238	AMEX	DIAL	Mon, Jan 14, 2013	0.32	0.32	0.29	0.29
237	AMEX	DIAL	Fri, Jan 11, 2013	0.29	0.29	0.29	0.29
236	AMEX	DIAL	Thu, Jan 10, 2013	0.29	0.37	0.29	0.29
235	AMEX	DIAL	Wed, Jan 9, 2013	0.32	0.32	0.28	0.28
234	AMEX	DIAL	Tue, Jan 8, 2013	0.35	0.35	0.31	0.32
233	AMEX	DIAL	Mon, Jan 7, 2013	0.40	0.55	0.35	0.37
232	AMEX	DIAL	Fri, Jan 4, 2013	0.27	0.32	0.27	0.32
231	AMEX	DIAL	Thu, Jan 3, 2013	0.26	0.28	0.26	0.26
230	AMEX	DIAL	Wed, Jan 2, 2013	0.26	0.26	0.25	0.25
229	AMEX	DIAL	Mon, Dec 31, 2012	0.24	0.25	0.24	0.25
228	AMEX	DIAL	Fri, Dec 28, 2012	0.22	0.23	0.22	0.23
227	AMEX	DIAL	Thu, Dec 27, 2012	0.20	0.22	0.20	0.22
226	AMEX	DIAL	Wed, Dec 26, 2012	0.20	0.22	0.20	0.22
225	AMEX	DIAL	Mon, Dec 24, 2012	0.20	0.20	0.18	0.20
224	AMEX	DIAL	Fri, Dec 21, 2012	0.21	0.21	0.18	0.18
223	AMEX	DIAL	Thu, Dec 20, 2012	0.22	0.24	0.21	0.21
222	AMEX	DIAL	Wed, Dec 19, 2012	0.23	0.23	0.21	0.21
221	AMEX	DIAL	Tue, Dec 18, 2012	0.22	0.22	0.21	0.22
220	AMEX	DIAL	Mon, Dec 17, 2012	0.21	0.23	0.21	0.23
219	AMEX	DIAL	Fri, Dec 14, 2012	0.22	0.22	0.22	0.22
218	AMEX	DIAL	Thu, Dec 13, 2012	0.25	0.25	0.22	0.22
217	AMEX	DIAL	Wed, Dec 12, 2012	0.25	0.25	0.22	0.25
216	AMEX	DIAL	Tue, Dec 11, 2012	0.25	0.25	0.24	0.25
215	AMEX	DIAL	Mon, Dec 10, 2012	0.23	0.25	0.23	0.25
214	AMEX	DIAL	Fri, Dec 7, 2012	0.25	0.25	0.22	0.22
213	AMEX	DIAL	Thu, Dec 6, 2012	0.22	0.25	0.22	0.22
212	AMEX	DIAL	Wed, Dec 5, 2012	0.24	0.24	0.22	0.22
211	AMEX	DIAL	Tue, Dec 4, 2012	0.25	0.25	0.24	0.24
210	AMEX	DIAL	Mon, Dec 3, 2012	0.25	0.26	0.25	0.25
209	AMEX	DIAL	Fri, Nov 30, 2012	0.26	0.26	0.24	0.26
208	AMEX	DIAL	Thu, Nov 29, 2012	0.25	0.26	0.25	0.26
207	AMEX	DIAL	Wed, Nov 28, 2012	0.24	0.25	0.24	0.25
206	AMEX	DIAL	Tue, Nov 27, 2012	0.27	0.27	0.24	0.25
205	AMEX	DIAL	Mon, Nov 26, 2012	0.26	0.26	0.26	0.26
204	AMEX	DIAL	Fri, Nov 23, 2012	0.30	0.32	0.25	0.26
203	AMEX	DIAL	Wed, Nov 21, 2012	0.37	0.37	0.26	0.30
202	AMEX	DIAL	Tue, Nov 20, 2012	0.37	0.43	0.37	0.38
201	AMEX	DIAL	Mon, Nov 19, 2012	0.56	0.56	0.33	0.37
200	AMEX	DIAL	Fri, Nov 16, 2012	1.76	1.76	0.41	0.47
199	AMEX	DIAL	Thu, Nov 15, 2012	2.00	2.05	1.80	2.02
198	AMEX	DIAL	Wed, Nov 14, 2012	2.04	2.04	2.01	2.01
197	AMEX	DIAL	Tue, Nov 13, 2012	2.01	2.07	2.01	2.02
196	AMEX	DIAL	Mon, Nov 12, 2012	2.25	2.25	2.08	2.08
195	AMEX	DIAL	Fri, Nov 9, 2012	2.32	2.35	2.21	2.25
194	AMEX	DIAL	Thu, Nov 8, 2012	2.33	2.35	2.32	2.32
193	AMEX	DIAL	Wed, Nov 7, 2012	2.43	2.43	2.32	2.34
192	AMEX	DIAL	Tue, Nov 6, 2012	2.58	2.58	2.40	2.49
191	AMEX	DIAL	Mon, Nov 5, 2012	2.67	2.67	2.45	2.45
190	AMEX	DIAL	Fri, Nov 2, 2012	2.55	2.98	2.38	2.42
189	AMEX	DIAL	Thu, Nov 1, 2012	2.43	2.59	2.43	2.59
188	AMEX	DIAL	Wed, Oct 31, 2012	2.34	2.44	2.34	2.44
187	AMEX	DIAL	Fri, Oct 26, 2012	2.40	2.40	2.32	2.32
186	AMEX	DIAL	Thu, Oct 25, 2012	2.32	2.42	2.32	2.42
185	AMEX	DIAL	Wed, Oct 24, 2012	2.50	2.56	2.24	2.31
184	AMEX	DIAL	Tue, Oct 23, 2012	2.72	2.72	2.50	2.51
183	AMEX	DIAL	Mon, Oct 22, 2012	2.74	2.74	2.68	2.68
182	AMEX	DIAL	Fri, Oct 19, 2012	2.65	2.75	2.60	2.60
181	AMEX	DIAL	Thu, Oct 18, 2012	2.66	2.75	2.66	2.67
180	AMEX	DIAL	Wed, Oct 17, 2012	2.74	2.75	2.65	2.65
179	AMEX	DIAL	Tue, Oct 16, 2012	2.75	2.75	2.67	2.73
178	AMEX	DIAL	Mon, Oct 15, 2012	2.69	2.69	2.69	2.69
177	AMEX	DIAL	Fri, Oct 12, 2012	2.77	2.77	2.66	2.75
176	AMEX	DIAL	Thu, Oct 11, 2012	2.80	2.80	2.68	2.68
175	AMEX	DIAL	Wed, Oct 10, 2012	2.67	2.80	2.64	2.75
174	AMEX	DIAL	Tue, Oct 9, 2012	2.71	2.73	2.63	2.63
173	AMEX	DIAL	Mon, Oct 8, 2012	2.77	3.00	2.69	2.69
172	AMEX	DIAL	Fri, Oct 5, 2012	2.95	2.95	2.77	2.77
171	AMEX	DIAL	Thu, Oct 4, 2012	2.83	2.99	2.80	2.98
170	AMEX	DIAL	Wed, Oct 3, 2012	2.87	2.88	2.83	2.83
169	AMEX	DIAL	Tue, Oct 2, 2012	2.85	2.86	2.73	2.75
168	AMEX	DIAL	Mon, Oct 1, 2012	2.73	2.82	2.70	2.82
167	AMEX	DIAL	Fri, Sep 28, 2012	2.90	2.90	2.69	2.71
166	AMEX	DIAL	Thu, Sep 27, 2012	2.97	2.97	2.71	2.90
165	AMEX	DIAL	Wed, Sep 26, 2012	2.74	3.40	2.71	2.91
164	AMEX	DIAL	Tue, Sep 25, 2012	2.70	2.75	2.51	2.60
163	AMEX	DIAL	Mon, Sep 24, 2012	3.00	3.00	2.65	2.69
162	AMEX	DIAL	Fri, Sep 21, 2012	2.57	3.05	2.50	3.05
161	AMEX	DIAL	Thu, Sep 20, 2012	2.59	2.65	2.50	2.51
160	AMEX	DIAL	Wed, Sep 19, 2012	2.58	2.75	2.51	2.64
159	AMEX	DIAL	Tue, Sep 18, 2012	2.60	2.60	2.55	2.58
158	AMEX	DIAL	Mon, Sep 17, 2012	2.61	2.73	2.59	2.65
157	AMEX	DIAL	Fri, Sep 14, 2012	2.75	2.75	2.54	2.62
156	AMEX	DIAL	Thu, Sep 13, 2012	2.81	2.89	2.61	2.79
155	AMEX	DIAL	Wed, Sep 12, 2012	2.77	3.00	2.75	2.79
154	AMEX	DIAL	Tue, Sep 11, 2012	2.63	2.97	2.63	2.90
153	AMEX	DIAL	Mon, Sep 10, 2012	2.60	2.60	2.60	2.60
152	AMEX	DIAL	Fri, Sep 7, 2012	2.77	2.77	2.56	2.61
151	AMEX	DIAL	Thu, Sep 6, 2012	2.52	2.74	2.15	2.73
150	AMEX	DIAL	Wed, Sep 5, 2012	2.64	2.64	2.45	2.49
149	AMEX	DIAL	Tue, Sep 4, 2012	2.67	2.67	2.64	2.64
148	AMEX	DIAL	Fri, Aug 31, 2012	2.69	2.77	2.62	2.62
147	AMEX	DIAL	Thu, Aug 30, 2012	2.76	2.88	2.62	2.62
146	AMEX	DIAL	Wed, Aug 29, 2012	2.74	2.75	2.63	2.72
145	AMEX	DIAL	Tue, Aug 28, 2012	2.77	2.80	2.59	2.59
144	AMEX	DIAL	Mon, Aug 27, 2012	2.95	2.95	2.76	2.84
143	AMEX	DIAL	Fri, Aug 24, 2012	2.83	3.19	2.81	2.90
142	AMEX	DIAL	Thu, Aug 23, 2012	2.42	2.88	2.36	2.87
141	AMEX	DIAL	Wed, Aug 22, 2012	2.51	2.51	2.38	2.38
140	AMEX	DIAL	Tue, Aug 21, 2012	2.56	2.75	2.32	2.54
139	AMEX	DIAL	Mon, Aug 20, 2012	2.60	2.61	2.51	2.52
138	AMEX	DIAL	Fri, Aug 17, 2012	2.41	2.73	2.35	2.73
137	AMEX	DIAL	Thu, Aug 16, 2012	2.50	2.50	2.25	2.43
136	AMEX	DIAL	Wed, Aug 15, 2012	2.50	2.51	2.36	2.50
135	AMEX	DIAL	Tue, Aug 14, 2012	2.67	2.67	2.52	2.53
134	AMEX	DIAL	Mon, Aug 13, 2012	2.71	2.71	2.54	2.71
133	AMEX	DIAL	Fri, Aug 10, 2012	2.60	2.60	2.60	2.60
132	AMEX	DIAL	Thu, Aug 9, 2012	2.75	2.80	2.75	2.79
131	AMEX	DIAL	Wed, Aug 8, 2012	2.72	2.72	2.59	2.70
130	AMEX	DIAL	Tue, Aug 7, 2012	2.71	2.84	2.69	2.71
129	AMEX	DIAL	Mon, Aug 6, 2012	2.59	2.73	2.59	2.69
128	AMEX	DIAL	Fri, Aug 3, 2012	2.49	2.82	2.49	2.76
127	AMEX	DIAL	Thu, Aug 2, 2012	2.49	2.79	2.38	2.45
126	AMEX	DIAL	Wed, Aug 1, 2012	2.79	2.79	2.52	2.52
125	AMEX	DIAL	Tue, Jul 31, 2012	2.73	2.79	2.73	2.76
124	AMEX	DIAL	Mon, Jul 30, 2012	2.84	2.84	2.73	2.73
123	AMEX	DIAL	Fri, Jul 27, 2012	2.81	2.87	2.73	2.87
122	AMEX	DIAL	Thu, Jul 26, 2012	2.78	2.83	2.71	2.81
121	AMEX	DIAL	Wed, Jul 25, 2012	2.80	2.81	2.67	2.67
120	AMEX	DIAL	Tue, Jul 24, 2012	2.76	2.91	2.73	2.74
119	AMEX	DIAL	Mon, Jul 23, 2012	2.91	2.92	2.72	2.72
118	AMEX	DIAL	Fri, Jul 20, 2012	2.79	2.96	2.79	2.92
117	AMEX	DIAL	Thu, Jul 19, 2012	2.98	3.10	2.83	2.83
116	AMEX	DIAL	Wed, Jul 18, 2012	2.98	3.00	2.86	2.99
115	AMEX	DIAL	Tue, Jul 17, 2012	3.07	3.10	2.91	2.91
114	AMEX	DIAL	Mon, Jul 16, 2012	3.07	3.14	3.07	3.14
113	AMEX	DIAL	Fri, Jul 13, 2012	3.30	3.32	3.01	3.29
112	AMEX	DIAL	Thu, Jul 12, 2012	3.15	3.49	3.12	3.23
111	AMEX	DIAL	Wed, Jul 11, 2012	3.40	3.46	3.25	3.36
110	AMEX	DIAL	Tue, Jul 10, 2012	3.49	3.49	3.33	3.49
109	AMEX	DIAL	Mon, Jul 9, 2012	3.44	3.47	3.23	3.46
108	AMEX	DIAL	Fri, Jul 6, 2012	3.49	3.70	3.43	3.48
107	AMEX	DIAL	Thu, Jul 5, 2012	3.29	3.54	3.29	3.49
106	AMEX	DIAL	Tue, Jul 3, 2012	3.29	3.44	3.29	3.44
105	AMEX	DIAL	Mon, Jul 2, 2012	3.38	3.46	3.27	3.46
104	AMEX	DIAL	Fri, Jun 29, 2012	3.20	3.69	3.19	3.32
103	AMEX	DIAL	Thu, Jun 28, 2012	3.24	3.24	3.07	3.19
102	AMEX	DIAL	Wed, Jun 27, 2012	2.99	3.29	2.84	3.29
101	AMEX	DIAL	Tue, Jun 26, 2012	2.82	3.06	2.82	3.00
100	AMEX	DIAL	Mon, Jun 25, 2012	3.13	3.18	2.84	2.99
99	AMEX	DIAL	Fri, Jun 22, 2012	2.94	3.28	2.89	3.28
98	AMEX	DIAL	Thu, Jun 21, 2012	3.00	3.00	2.72	2.95
97	AMEX	DIAL	Wed, Jun 20, 2012	2.80	3.00	2.80	3.00
96	AMEX	DIAL	Tue, Jun 19, 2012	2.97	3.09	2.80	3.02
95	AMEX	DIAL	Mon, Jun 18, 2012	2.86	3.19	2.69	2.96
94	AMEX	DIAL	Fri, Jun 15, 2012	2.76	2.97	2.63	2.87
93	AMEX	DIAL	Thu, Jun 14, 2012	2.60	2.93	2.59	2.90
92	AMEX	DIAL	Wed, Jun 13, 2012	2.78	2.84	2.69	2.74
91	AMEX	DIAL	Tue, Jun 12, 2012	2.56	2.86	2.56	2.84
90	AMEX	DIAL	Mon, Jun 11, 2012	3.03	3.03	2.47	2.56
89	AMEX	DIAL	Fri, Jun 8, 2012	3.09	3.09	2.86	3.02
88	AMEX	DIAL	Thu, Jun 7, 2012	3.29	3.29	3.04	3.12
87	AMEX	DIAL	Wed, Jun 6, 2012	3.13	3.20	3.03	3.20
86	AMEX	DIAL	Tue, Jun 5, 2012	2.94	3.10	2.89	2.93
85	AMEX	DIAL	Mon, Jun 4, 2012	2.78	3.09	2.53	2.97
84	AMEX	DIAL	Fri, Jun 1, 2012	2.79	2.88	2.62	2.71
83	AMEX	DIAL	Thu, May 31, 2012	2.78	2.89	2.69	2.79
82	AMEX	DIAL	Wed, May 30, 2012	2.78	2.87	2.67	2.78
81	AMEX	DIAL	Tue, May 29, 2012	2.78	2.83	2.78	2.83
80	AMEX	DIAL	Fri, May 25, 2012	2.81	2.84	2.69	2.75
79	AMEX	DIAL	Thu, May 24, 2012	2.82	2.85	2.74	2.83
78	AMEX	DIAL	Wed, May 23, 2012	2.59	2.82	2.59	2.74
77	AMEX	DIAL	Tue, May 22, 2012	2.74	2.74	2.59	2.59
76	AMEX	DIAL	Mon, May 21, 2012	2.45	2.78	2.31	2.72
75	AMEX	DIAL	Fri, May 18, 2012	2.82	2.82	2.30	2.39
74	AMEX	DIAL	Thu, May 17, 2012	2.79	2.80	2.74	2.79
73	AMEX	DIAL	Wed, May 16, 2012	2.81	2.82	2.77	2.77
72	AMEX	DIAL	Tue, May 15, 2012	2.63	2.82	2.63	2.72
71	AMEX	DIAL	Mon, May 14, 2012	2.63	2.64	2.50	2.64
70	AMEX	DIAL	Fri, May 11, 2012	2.38	2.66	2.38	2.64
69	AMEX	DIAL	Thu, May 10, 2012	2.43	2.69	2.19	2.41
68	AMEX	DIAL	Wed, May 9, 2012	2.11	2.20	2.04	2.04
67	AMEX	DIAL	Tue, May 8, 2012	2.12	2.23	2.11	2.11
66	AMEX	DIAL	Mon, May 7, 2012	2.11	2.31	1.95	2.09
65	AMEX	DIAL	Fri, May 4, 2012	2.11	2.31	2.09	2.09
64	AMEX	DIAL	Thu, May 3, 2012	2.14	2.14	2.08	2.10
63	AMEX	DIAL	Wed, May 2, 2012	2.09	2.37	2.09	2.16
62	AMEX	DIAL	Tue, May 1, 2012	2.38	2.38	2.10	2.10
61	AMEX	DIAL	Mon, Apr 30, 2012	2.36	2.36	2.22	2.26
60	AMEX	DIAL	Fri, Apr 27, 2012	2.34	2.42	2.34	2.37
59	AMEX	DIAL	Thu, Apr 26, 2012	2.29	2.34	2.29	2.34
58	AMEX	DIAL	Wed, Apr 25, 2012	2.40	2.49	2.29	2.32
57	AMEX	DIAL	Tue, Apr 24, 2012	2.30	2.39	2.29	2.39
56	AMEX	DIAL	Mon, Apr 23, 2012	2.29	2.36	2.29	2.29
55	AMEX	DIAL	Fri, Apr 20, 2012	2.49	2.49	2.29	2.33
54	AMEX	DIAL	Thu, Apr 19, 2012	2.29	2.57	2.29	2.38
53	AMEX	DIAL	Wed, Apr 18, 2012	2.32	2.39	2.30	2.31
52	AMEX	DIAL	Tue, Apr 17, 2012	2.60	2.60	2.29	2.35
51	AMEX	DIAL	Mon, Apr 16, 2012	2.60	2.60	2.29	2.33
50	AMEX	DIAL	Fri, Apr 13, 2012	2.29	2.34	2.29	2.29
49	AMEX	DIAL	Thu, Apr 12, 2012	2.32	2.36	2.29	2.30
48	AMEX	DIAL	Wed, Apr 11, 2012	2.31	2.32	2.29	2.31
47	AMEX	DIAL	Tue, Apr 10, 2012	2.30	2.35	2.29	2.29
46	AMEX	DIAL	Mon, Apr 9, 2012	2.24	2.34	2.24	2.29
45	AMEX	DIAL	Thu, Apr 5, 2012	2.35	2.45	2.26	2.26
44	AMEX	DIAL	Wed, Apr 4, 2012	2.56	2.60	2.29	2.29
43	AMEX	DIAL	Tue, Apr 3, 2012	2.57	2.58	2.49	2.49
42	AMEX	DIAL	Mon, Apr 2, 2012	2.35	2.62	2.30	2.62
41	AMEX	DIAL	Fri, Mar 30, 2012	2.32	2.69	2.32	2.33
40	AMEX	DIAL	Thu, Mar 29, 2012	2.43	2.69	2.25	2.27
39	AMEX	DIAL	Wed, Mar 28, 2012	2.49	2.70	2.40	2.45
38	AMEX	DIAL	Tue, Mar 27, 2012	2.53	2.53	2.34	2.49
37	AMEX	DIAL	Mon, Mar 26, 2012	2.51	2.52	2.40	2.52
36	AMEX	DIAL	Fri, Mar 23, 2012	2.45	2.52	2.45	2.52
35	AMEX	DIAL	Thu, Mar 22, 2012	2.45	2.48	2.44	2.46
34	AMEX	DIAL	Wed, Mar 21, 2012	2.55	2.55	2.48	2.48
33	AMEX	DIAL	Tue, Mar 20, 2012	2.47	2.53	2.45	2.49
32	AMEX	DIAL	Mon, Mar 19, 2012	2.44	2.51	2.44	2.51
31	AMEX	DIAL	Fri, Mar 16, 2012	2.55	2.68	2.40	2.46
30	AMEX	DIAL	Thu, Mar 15, 2012	2.53	2.60	2.50	2.56
29	AMEX	DIAL	Wed, Mar 14, 2012	2.48	2.50	2.48	2.48
28	AMEX	DIAL	Tue, Mar 13, 2012	2.42	2.59	2.40	2.51
27	AMEX	DIAL	Mon, Mar 12, 2012	2.53	2.53	2.39	2.39
26	AMEX	DIAL	Fri, Mar 9, 2012	2.55	2.55	2.46	2.54
25	AMEX	DIAL	Thu, Mar 8, 2012	2.53	2.59	2.40	2.57
24	AMEX	DIAL	Wed, Mar 7, 2012	2.35	2.82	2.35	2.50
23	AMEX	DIAL	Tue, Mar 6, 2012	2.44	2.53	2.44	2.49
22	AMEX	DIAL	Mon, Mar 5, 2012	2.42	2.52	2.41	2.49
21	AMEX	DIAL	Fri, Mar 2, 2012	2.32	2.53	2.32	2.44
20	AMEX	DIAL	Thu, Mar 1, 2012	2.45	2.62	2.40	2.49
19	AMEX	DIAL	Wed, Feb 29, 2012	2.61	2.61	2.45	2.45
18	AMEX	DIAL	Tue, Feb 28, 2012	2.73	2.83	2.53	2.61
17	AMEX	DIAL	Mon, Feb 27, 2012	2.74	2.80	2.63	2.72
16	AMEX	DIAL	Fri, Feb 24, 2012	2.80	3.04	2.74	2.75
15	AMEX	DIAL	Thu, Feb 23, 2012	2.71	2.82	2.70	2.82
14	AMEX	DIAL	Wed, Feb 22, 2012	2.71	2.79	2.71	2.71
13	AMEX	DIAL	Tue, Feb 21, 2012	2.96	2.97	2.72	2.72
12	AMEX	DIAL	Fri, Feb 17, 2012	2.93	3.03	2.71	2.87
11	AMEX	DIAL	Thu, Feb 16, 2012	2.83	3.27	2.74	2.97
10	AMEX	DIAL	Wed, Feb 15, 2012	3.06	3.29	2.82	2.84
9	AMEX	DIAL	Tue, Feb 14, 2012	2.95	3.15	2.95	2.95
8	AMEX	DIAL	Mon, Feb 13, 2012	2.92	3.10	2.73	2.96
7	AMEX	DIAL	Fri, Feb 10, 2012	2.75	2.98	2.75	2.86
6	AMEX	DIAL	Thu, Feb 9, 2012	3.10	3.10	2.76	2.76
5	AMEX	DIAL	Wed, Feb 8, 2012	3.16	3.16	3.06	3.09
4	AMEX	DIAL	Tue, Feb 7, 2012	3.12	3.15	3.09	3.11
3	AMEX	DIAL	Mon, Feb 6, 2012	3.26	3.29	3.10	3.12
2	AMEX	DIAL	Fri, Feb 3, 2012	3.36	3.36	3.11	3.35
1	AMEX	DIAL	Thu, Feb 2, 2012	3.22	3.27	3.09	3.27
#	Exchange	Symbol	Date	Open	High	Low	Close

Columbia Diversified Fixed Income Allocation ETF AMEX:DIAL 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