ProShares Short Financials AMEX:SEF Historical Prices

Below are the 3960 trading days of historical prices for SEF.

#	Exchange	Symbol	Date	Open	High	Low	Close
3960	AMEX	SEF	Fri, Mar 8, 2024	10.66	10.66	10.62	10.65
3959	AMEX	SEF	Thu, Mar 7, 2024	10.64	10.70	10.64	10.68
3958	AMEX	SEF	Wed, Mar 6, 2024	10.65	10.72	10.63	10.65
3957	AMEX	SEF	Tue, Mar 5, 2024	10.70	10.74	10.67	10.70
3956	AMEX	SEF	Mon, Mar 4, 2024	10.77	10.77	10.69	10.72
3955	AMEX	SEF	Fri, Mar 1, 2024	10.73	10.77	10.71	10.74
3954	AMEX	SEF	Thu, Feb 29, 2024	10.67	10.75	10.67	10.70
3953	AMEX	SEF	Wed, Feb 28, 2024	10.75	10.75	10.68	10.71
3952	AMEX	SEF	Tue, Feb 27, 2024	10.77	10.81	10.74	10.74
3951	AMEX	SEF	Mon, Feb 26, 2024	10.75	10.78	10.66	10.76
3950	AMEX	SEF	Fri, Feb 23, 2024	10.69	10.73	10.67	10.71
3949	AMEX	SEF	Thu, Feb 22, 2024	10.81	10.84	10.73	10.75
3948	AMEX	SEF	Wed, Feb 21, 2024	10.95	10.97	10.89	10.89
3947	AMEX	SEF	Tue, Feb 20, 2024	10.99	10.99	10.89	10.93
3946	AMEX	SEF	Fri, Feb 16, 2024	10.87	10.88	10.84	10.88
3945	AMEX	SEF	Thu, Feb 15, 2024	10.96	10.96	10.82	10.84
3944	AMEX	SEF	Wed, Feb 14, 2024	11.07	11.09	11.02	11.02
3943	AMEX	SEF	Tue, Feb 13, 2024	11.08	11.21	11.04	11.13
3942	AMEX	SEF	Mon, Feb 12, 2024	11.07	11.07	10.93	10.98
3941	AMEX	SEF	Fri, Feb 9, 2024	11.07	11.09	11.02	11.02
3940	AMEX	SEF	Thu, Feb 8, 2024	11.03	11.11	11.03	11.04
3939	AMEX	SEF	Wed, Feb 7, 2024	11.04	11.10	10.99	11.00
3938	AMEX	SEF	Tue, Feb 6, 2024	11.12	11.13	11.07	11.07
3937	AMEX	SEF	Mon, Feb 5, 2024	11.11	11.12	11.07	11.09
3936	AMEX	SEF	Fri, Feb 2, 2024	11.11	11.11	10.99	11.01
3935	AMEX	SEF	Thu, Feb 1, 2024	11.08	11.23	11.07	11.08
3934	AMEX	SEF	Wed, Jan 31, 2024	10.91	11.09	10.90	11.09
3933	AMEX	SEF	Tue, Jan 30, 2024	11.09	11.09	10.94	10.95
3932	AMEX	SEF	Mon, Jan 29, 2024	11.17	11.17	11.08	11.09
3931	AMEX	SEF	Fri, Jan 26, 2024	11.14	11.14	11.09	11.12
3930	AMEX	SEF	Thu, Jan 25, 2024	11.17	11.22	11.14	11.14
3929	AMEX	SEF	Wed, Jan 24, 2024	11.19	11.20	11.15	11.20
3928	AMEX	SEF	Tue, Jan 23, 2024	11.28	11.28	11.24	11.25
3927	AMEX	SEF	Mon, Jan 22, 2024	11.28	11.28	11.22	11.27
3926	AMEX	SEF	Fri, Jan 19, 2024	11.49	11.49	11.30	11.31
3925	AMEX	SEF	Thu, Jan 18, 2024	11.51	11.60	11.49	11.50
3924	AMEX	SEF	Wed, Jan 17, 2024	11.60	11.60	11.47	11.52
3923	AMEX	SEF	Tue, Jan 16, 2024	11.51	11.55	11.47	11.50
3922	AMEX	SEF	Fri, Jan 12, 2024	11.34	11.45	11.30	11.41
3921	AMEX	SEF	Thu, Jan 11, 2024	11.32	11.46	11.32	11.38
3920	AMEX	SEF	Wed, Jan 10, 2024	11.37	11.39	11.32	11.33
3919	AMEX	SEF	Tue, Jan 9, 2024	11.31	11.38	11.31	11.34
3918	AMEX	SEF	Mon, Jan 8, 2024	11.37	11.40	11.27	11.27
3917	AMEX	SEF	Fri, Jan 5, 2024	11.37	11.37	11.30	11.34
3916	AMEX	SEF	Thu, Jan 4, 2024	11.38	11.40	11.30	11.39
3915	AMEX	SEF	Wed, Jan 3, 2024	11.41	11.44	11.37	11.42
3914	AMEX	SEF	Tue, Jan 2, 2024	11.41	11.42	11.32	11.33
3913	AMEX	SEF	Fri, Dec 29, 2023	11.32	11.40	11.32	11.36
3912	AMEX	SEF	Thu, Dec 28, 2023	11.36	11.36	11.31	11.33
3911	AMEX	SEF	Wed, Dec 27, 2023	11.42	11.42	11.36	11.37
3910	AMEX	SEF	Tue, Dec 26, 2023	11.41	11.41	11.38	11.39
3909	AMEX	SEF	Fri, Dec 22, 2023	11.42	11.47	11.39	11.44
3908	AMEX	SEF	Thu, Dec 21, 2023	11.48	11.55	11.46	11.46
3907	AMEX	SEF	Wed, Dec 20, 2023	11.40	11.54	11.36	11.54
3906	AMEX	SEF	Tue, Dec 19, 2023	11.64	11.64	11.55	11.37
3905	AMEX	SEF	Mon, Dec 18, 2023	11.66	11.66	11.60	11.64
3904	AMEX	SEF	Fri, Dec 15, 2023	11.69	11.70	11.63	11.66
3903	AMEX	SEF	Thu, Dec 14, 2023	11.59	11.64	11.56	11.60
3902	AMEX	SEF	Wed, Dec 13, 2023	11.87	11.90	11.69	11.70
3901	AMEX	SEF	Tue, Dec 12, 2023	11.95	12.00	11.90	11.90
3900	AMEX	SEF	Mon, Dec 11, 2023	12.07	12.07	11.96	11.98
3899	AMEX	SEF	Fri, Dec 8, 2023	12.07	12.11	12.04	12.06
3898	AMEX	SEF	Thu, Dec 7, 2023	12.16	12.16	12.11	12.12
3897	AMEX	SEF	Wed, Dec 6, 2023	12.06	12.17	12.00	12.17
3896	AMEX	SEF	Tue, Dec 5, 2023	12.06	12.15	12.06	12.11
3895	AMEX	SEF	Mon, Dec 4, 2023	12.09	12.09	11.99	12.03
3894	AMEX	SEF	Fri, Dec 1, 2023	12.11	12.13	12.00	12.04
3893	AMEX	SEF	Thu, Nov 30, 2023	12.17	12.18	12.12	12.12
3892	AMEX	SEF	Wed, Nov 29, 2023	12.28	12.28	12.17	12.24
3891	AMEX	SEF	Tue, Nov 28, 2023	12.35	12.35	12.29	12.33
3890	AMEX	SEF	Mon, Nov 27, 2023	12.29	12.34	12.29	12.32
3889	AMEX	SEF	Fri, Nov 24, 2023	12.30	12.30	12.26	12.28
3888	AMEX	SEF	Wed, Nov 22, 2023	12.34	12.34	12.29	12.31
3887	AMEX	SEF	Tue, Nov 21, 2023	12.33	12.36	12.32	12.35
3886	AMEX	SEF	Mon, Nov 20, 2023	12.38	12.43	12.32	12.35
3885	AMEX	SEF	Fri, Nov 17, 2023	12.39	12.41	12.38	12.38
3884	AMEX	SEF	Thu, Nov 16, 2023	12.45	12.49	12.44	12.44
3883	AMEX	SEF	Wed, Nov 15, 2023	12.52	12.53	12.45	12.48
3882	AMEX	SEF	Tue, Nov 14, 2023	12.62	12.64	12.49	12.55
3881	AMEX	SEF	Mon, Nov 13, 2023	12.81	12.82	12.76	12.80
3880	AMEX	SEF	Fri, Nov 10, 2023	12.89	12.89	12.77	12.77
3879	AMEX	SEF	Thu, Nov 9, 2023	12.82	12.93	12.80	12.92
3878	AMEX	SEF	Wed, Nov 8, 2023	12.85	12.93	12.85	12.86
3877	AMEX	SEF	Tue, Nov 7, 2023	12.89	12.90	12.84	12.87
3876	AMEX	SEF	Mon, Nov 6, 2023	12.75	12.90	12.75	12.85
3875	AMEX	SEF	Fri, Nov 3, 2023	12.82	12.84	12.74	12.78
3874	AMEX	SEF	Thu, Nov 2, 2023	13.14	13.15	12.96	12.96
3873	AMEX	SEF	Wed, Nov 1, 2023	13.35	13.36	13.23	13.27
3872	AMEX	SEF	Tue, Oct 31, 2023	13.50	13.50	13.36	13.36
3871	AMEX	SEF	Mon, Oct 30, 2023	13.67	13.67	13.47	13.51
3870	AMEX	SEF	Fri, Oct 27, 2023	13.55	13.78	13.55	13.73
3869	AMEX	SEF	Thu, Oct 26, 2023	13.53	13.53	13.38	13.48
3868	AMEX	SEF	Wed, Oct 25, 2023	13.48	13.49	13.39	13.45
3867	AMEX	SEF	Tue, Oct 24, 2023	13.45	13.47	13.36	13.41
3866	AMEX	SEF	Mon, Oct 23, 2023	13.48	13.51	13.35	13.50
3865	AMEX	SEF	Fri, Oct 20, 2023	13.24	13.41	13.24	13.40
3864	AMEX	SEF	Thu, Oct 19, 2023	13.01	13.21	12.99	13.18
3863	AMEX	SEF	Wed, Oct 18, 2023	12.91	13.04	12.87	13.02
3862	AMEX	SEF	Tue, Oct 17, 2023	12.89	12.89	12.72	12.81
3861	AMEX	SEF	Mon, Oct 16, 2023	12.92	12.92	12.82	12.87
3860	AMEX	SEF	Fri, Oct 13, 2023	12.90	13.05	12.83	13.00
3859	AMEX	SEF	Thu, Oct 12, 2023	12.92	13.09	12.92	13.02
3858	AMEX	SEF	Wed, Oct 11, 2023	12.88	13.02	12.87	12.93
3857	AMEX	SEF	Tue, Oct 10, 2023	13.00	13.00	12.86	12.94
3856	AMEX	SEF	Mon, Oct 9, 2023	13.12	13.16	13.01	13.03
3855	AMEX	SEF	Fri, Oct 6, 2023	13.19	13.20	12.96	13.04
3854	AMEX	SEF	Thu, Oct 5, 2023	13.25	13.27	13.13	13.14
3853	AMEX	SEF	Wed, Oct 4, 2023	13.30	13.35	13.18	13.19
3852	AMEX	SEF	Tue, Oct 3, 2023	13.18	13.34	13.13	13.31
3851	AMEX	SEF	Mon, Oct 2, 2023	13.02	13.14	13.02	13.08
3850	AMEX	SEF	Fri, Sep 29, 2023	12.84	13.00	12.83	12.97
3849	AMEX	SEF	Thu, Sep 28, 2023	12.96	12.96	12.82	12.86
3848	AMEX	SEF	Wed, Sep 27, 2023	12.90	13.02	12.90	12.94
3847	AMEX	SEF	Tue, Sep 26, 2023	12.81	12.93	12.79	12.90
3846	AMEX	SEF	Mon, Sep 25, 2023	12.81	12.84	12.73	12.74
3845	AMEX	SEF	Fri, Sep 22, 2023	12.67	12.75	12.65	12.75
3844	AMEX	SEF	Thu, Sep 21, 2023	12.54	12.66	12.51	12.64
3843	AMEX	SEF	Wed, Sep 20, 2023	12.32	12.45	12.28	12.45
3842	AMEX	SEF	Tue, Sep 19, 2023	12.51	12.57	12.46	12.36
3841	AMEX	SEF	Mon, Sep 18, 2023	12.54	12.56	12.47	12.48
3840	AMEX	SEF	Fri, Sep 15, 2023	12.48	12.52	12.45	12.52
3839	AMEX	SEF	Thu, Sep 14, 2023	12.52	12.52	12.43	12.45
3838	AMEX	SEF	Wed, Sep 13, 2023	12.50	12.60	12.49	12.54
3837	AMEX	SEF	Tue, Sep 12, 2023	12.62	12.63	12.46	12.54
3836	AMEX	SEF	Mon, Sep 11, 2023	12.66	12.66	12.59	12.65
3835	AMEX	SEF	Fri, Sep 8, 2023	12.70	12.73	12.66	12.68
3834	AMEX	SEF	Thu, Sep 7, 2023	12.70	12.73	12.67	12.70
3833	AMEX	SEF	Wed, Sep 6, 2023	12.70	12.76	12.64	12.68
3832	AMEX	SEF	Tue, Sep 5, 2023	12.52	12.66	12.52	12.65
3831	AMEX	SEF	Fri, Sep 1, 2023	12.60	12.60	12.49	12.53
3830	AMEX	SEF	Thu, Aug 31, 2023	12.58	12.65	12.57	12.62
3829	AMEX	SEF	Wed, Aug 30, 2023	12.55	12.61	12.51	12.58
3828	AMEX	SEF	Tue, Aug 29, 2023	12.71	12.71	12.60	12.60
3827	AMEX	SEF	Mon, Aug 28, 2023	12.72	12.73	12.67	12.71
3826	AMEX	SEF	Fri, Aug 25, 2023	12.75	12.87	12.72	12.78
3825	AMEX	SEF	Thu, Aug 24, 2023	12.78	12.81	12.65	12.81
3824	AMEX	SEF	Wed, Aug 23, 2023	12.90	12.90	12.78	12.79
3823	AMEX	SEF	Tue, Aug 22, 2023	12.75	12.91	12.75	12.90
3822	AMEX	SEF	Mon, Aug 21, 2023	12.76	12.87	12.72	12.78
3821	AMEX	SEF	Fri, Aug 18, 2023	12.81	12.81	12.72	12.77
3820	AMEX	SEF	Thu, Aug 17, 2023	12.66	12.78	12.65	12.74
3819	AMEX	SEF	Wed, Aug 16, 2023	12.71	12.71	12.59	12.69
3818	AMEX	SEF	Tue, Aug 15, 2023	12.51	12.67	12.51	12.64
3817	AMEX	SEF	Mon, Aug 14, 2023	12.40	12.47	12.40	12.43
3816	AMEX	SEF	Fri, Aug 11, 2023	12.43	12.47	12.37	12.40
3815	AMEX	SEF	Thu, Aug 10, 2023	12.34	12.44	12.27	12.41
3814	AMEX	SEF	Wed, Aug 9, 2023	12.30	12.43	12.30	12.43
3813	AMEX	SEF	Tue, Aug 8, 2023	12.37	12.45	12.32	12.33
3812	AMEX	SEF	Mon, Aug 7, 2023	12.35	12.35	12.20	12.22
3811	AMEX	SEF	Fri, Aug 4, 2023	12.35	12.39	12.23	12.39
3810	AMEX	SEF	Thu, Aug 3, 2023	12.41	12.44	12.31	12.33
3809	AMEX	SEF	Wed, Aug 2, 2023	12.32	12.40	12.29	12.34
3808	AMEX	SEF	Tue, Aug 1, 2023	12.25	12.29	12.22	12.22
3807	AMEX	SEF	Mon, Jul 31, 2023	12.26	12.27	12.18	12.22
3806	AMEX	SEF	Fri, Jul 28, 2023	12.17	12.32	12.17	12.26
3805	AMEX	SEF	Thu, Jul 27, 2023	12.09	12.29	12.09	12.28
3804	AMEX	SEF	Wed, Jul 26, 2023	12.23	12.23	12.09	12.13
3803	AMEX	SEF	Tue, Jul 25, 2023	12.13	12.21	12.13	12.21
3802	AMEX	SEF	Mon, Jul 24, 2023	12.21	12.22	12.08	12.11
3801	AMEX	SEF	Fri, Jul 21, 2023	12.15	12.24	12.15	12.23
3800	AMEX	SEF	Thu, Jul 20, 2023	12.27	12.29	12.18	12.18
3799	AMEX	SEF	Wed, Jul 19, 2023	12.29	12.31	12.21	12.25
3798	AMEX	SEF	Tue, Jul 18, 2023	12.42	12.45	12.31	12.31
3797	AMEX	SEF	Mon, Jul 17, 2023	12.56	12.58	12.42	12.45
3796	AMEX	SEF	Fri, Jul 14, 2023	12.38	12.58	12.38	12.58
3795	AMEX	SEF	Thu, Jul 13, 2023	12.47	12.52	12.47	12.48
3794	AMEX	SEF	Wed, Jul 12, 2023	12.47	12.53	12.44	12.52
3793	AMEX	SEF	Tue, Jul 11, 2023	12.69	12.72	12.59	12.61
3792	AMEX	SEF	Mon, Jul 10, 2023	12.83	12.83	12.68	12.76
3791	AMEX	SEF	Fri, Jul 7, 2023	12.82	12.82	12.70	12.81
3790	AMEX	SEF	Thu, Jul 6, 2023	12.80	12.92	12.80	12.82
3789	AMEX	SEF	Wed, Jul 5, 2023	12.72	12.78	12.68	12.70
3788	AMEX	SEF	Mon, Jul 3, 2023	12.75	12.75	12.65	12.68
3787	AMEX	SEF	Fri, Jun 30, 2023	12.79	12.79	12.70	12.74
3786	AMEX	SEF	Thu, Jun 29, 2023	13.04	13.04	12.85	12.86
3785	AMEX	SEF	Wed, Jun 28, 2023	13.07	13.12	13.07	13.08
3784	AMEX	SEF	Tue, Jun 27, 2023	13.09	13.12	13.00	13.04
3783	AMEX	SEF	Mon, Jun 26, 2023	13.08	13.17	13.05	13.13
3782	AMEX	SEF	Fri, Jun 23, 2023	13.11	13.17	13.06	13.10
3781	AMEX	SEF	Thu, Jun 22, 2023	12.95	13.08	12.95	13.05
3780	AMEX	SEF	Wed, Jun 21, 2023	12.97	12.98	12.88	12.94
3779	AMEX	SEF	Tue, Jun 20, 2023	12.98	13.10	12.98	12.90
3778	AMEX	SEF	Fri, Jun 16, 2023	12.88	12.94	12.86	12.93
3777	AMEX	SEF	Thu, Jun 15, 2023	13.08	13.11	12.87	12.89
3776	AMEX	SEF	Wed, Jun 14, 2023	13.01	13.09	12.91	13.05
3775	AMEX	SEF	Tue, Jun 13, 2023	13.05	13.06	12.95	13.01
3774	AMEX	SEF	Mon, Jun 12, 2023	13.04	13.17	13.03	13.09
3773	AMEX	SEF	Fri, Jun 9, 2023	13.08	13.09	13.02	13.05
3772	AMEX	SEF	Thu, Jun 8, 2023	13.06	13.15	13.05	13.07
3771	AMEX	SEF	Wed, Jun 7, 2023	13.09	13.15	13.04	13.05
3770	AMEX	SEF	Tue, Jun 6, 2023	13.30	13.30	13.09	13.09
3769	AMEX	SEF	Mon, Jun 5, 2023	13.16	13.33	13.23	13.19
3768	AMEX	SEF	Fri, Jun 2, 2023	13.33	13.34	13.15	13.19
3767	AMEX	SEF	Thu, Jun 1, 2023	13.61	13.63	13.45	13.49
3766	AMEX	SEF	Wed, May 31, 2023	13.52	13.73	13.52	13.63
3765	AMEX	SEF	Tue, May 30, 2023	13.43	13.56	13.43	13.47
3764	AMEX	SEF	Fri, May 26, 2023	13.52	13.54	13.45	13.47
3763	AMEX	SEF	Thu, May 25, 2023	13.56	13.66	13.55	13.58
3762	AMEX	SEF	Wed, May 24, 2023	13.48	13.59	13.47	13.57
3761	AMEX	SEF	Tue, May 23, 2023	13.24	13.39	13.23	13.39
3760	AMEX	SEF	Mon, May 22, 2023	13.25	13.28	13.19	13.23
3759	AMEX	SEF	Fri, May 19, 2023	13.13	13.30	13.13	13.26
3758	AMEX	SEF	Thu, May 18, 2023	13.28	13.36	13.18	13.19
3757	AMEX	SEF	Wed, May 17, 2023	13.49	13.49	13.26	13.29
3756	AMEX	SEF	Tue, May 16, 2023	13.43	13.57	13.42	13.56
3755	AMEX	SEF	Mon, May 15, 2023	13.53	13.54	13.40	13.44
3754	AMEX	SEF	Fri, May 12, 2023	13.44	13.62	13.42	13.54
3753	AMEX	SEF	Thu, May 11, 2023	13.49	13.59	13.47	13.48
3752	AMEX	SEF	Wed, May 10, 2023	13.26	13.56	13.26	13.45
3751	AMEX	SEF	Tue, May 9, 2023	13.41	13.45	13.32	13.37
3750	AMEX	SEF	Mon, May 8, 2023	13.29	13.33	13.23	13.33
3749	AMEX	SEF	Fri, May 5, 2023	13.48	13.48	13.32	13.36
3748	AMEX	SEF	Thu, May 4, 2023	13.61	13.78	13.54	13.67
3747	AMEX	SEF	Wed, May 3, 2023	13.35	13.50	13.26	13.50
3746	AMEX	SEF	Tue, May 2, 2023	13.10	13.42	13.10	13.33
3745	AMEX	SEF	Mon, May 1, 2023	12.99	13.05	12.91	13.04
3744	AMEX	SEF	Fri, Apr 28, 2023	13.22	13.22	12.99	12.99
3743	AMEX	SEF	Thu, Apr 27, 2023	13.33	13.33	13.12	13.16
3742	AMEX	SEF	Wed, Apr 26, 2023	13.27	13.41	13.20	13.37
3741	AMEX	SEF	Tue, Apr 25, 2023	13.08	13.24	13.06	13.24
3740	AMEX	SEF	Mon, Apr 24, 2023	12.96	13.03	12.95	13.00
3739	AMEX	SEF	Fri, Apr 21, 2023	12.97	13.03	12.96	12.97
3738	AMEX	SEF	Thu, Apr 20, 2023	12.93	12.95	12.89	12.92
3737	AMEX	SEF	Wed, Apr 19, 2023	12.95	12.95	12.83	12.87
3736	AMEX	SEF	Tue, Apr 18, 2023	12.92	13.00	12.87	12.90
3735	AMEX	SEF	Mon, Apr 17, 2023	13.11	13.14	12.94	12.94
3734	AMEX	SEF	Fri, Apr 14, 2023	13.11	13.14	12.98	13.08
3733	AMEX	SEF	Thu, Apr 13, 2023	13.34	13.39	13.21	13.22
3732	AMEX	SEF	Wed, Apr 12, 2023	13.24	13.35	13.16	13.30
3731	AMEX	SEF	Tue, Apr 11, 2023	13.39	13.39	13.22	13.29
3730	AMEX	SEF	Mon, Apr 10, 2023	13.50	13.50	13.40	13.40
3729	AMEX	SEF	Thu, Apr 6, 2023	13.48	13.51	13.40	13.42
3728	AMEX	SEF	Wed, Apr 5, 2023	13.52	13.54	13.46	13.47
3727	AMEX	SEF	Tue, Apr 4, 2023	13.32	13.53	13.28	13.46
3726	AMEX	SEF	Mon, Apr 3, 2023	13.37	13.39	13.28	13.32
3725	AMEX	SEF	Fri, Mar 31, 2023	13.45	13.45	13.33	13.33
3724	AMEX	SEF	Thu, Mar 30, 2023	13.39	13.55	13.34	13.49
3723	AMEX	SEF	Wed, Mar 29, 2023	13.54	13.56	13.45	13.46
3722	AMEX	SEF	Tue, Mar 28, 2023	13.69	13.73	13.60	13.65
3721	AMEX	SEF	Mon, Mar 27, 2023	13.64	13.71	13.56	13.64
3720	AMEX	SEF	Fri, Mar 24, 2023	13.99	14.09	13.81	13.83
3719	AMEX	SEF	Thu, Mar 23, 2023	13.68	13.89	13.56	13.81
3718	AMEX	SEF	Wed, Mar 22, 2023	13.36	13.72	13.36	13.72
3717	AMEX	SEF	Tue, Mar 21, 2023	13.48	13.52	13.42	13.39
3716	AMEX	SEF	Mon, Mar 20, 2023	13.91	13.91	13.70	13.81
3715	AMEX	SEF	Fri, Mar 17, 2023	13.69	14.00	13.69	13.95
3714	AMEX	SEF	Thu, Mar 16, 2023	13.91	14.02	13.53	13.60
3713	AMEX	SEF	Wed, Mar 15, 2023	13.91	13.98	13.77	13.80
3712	AMEX	SEF	Tue, Mar 14, 2023	13.42	13.64	13.31	13.50
3711	AMEX	SEF	Mon, Mar 13, 2023	13.80	13.99	13.54	13.76
3710	AMEX	SEF	Fri, Mar 10, 2023	13.25	13.50	13.11	13.44
3709	AMEX	SEF	Thu, Mar 9, 2023	12.66	13.14	12.66	13.11
3708	AMEX	SEF	Wed, Mar 8, 2023	12.63	12.71	12.58	12.65
3707	AMEX	SEF	Tue, Mar 7, 2023	12.34	12.66	12.34	12.64
3706	AMEX	SEF	Mon, Mar 6, 2023	12.34	12.37	12.29	12.35
3705	AMEX	SEF	Fri, Mar 3, 2023	12.48	12.51	12.36	12.36
3704	AMEX	SEF	Thu, Mar 2, 2023	12.61	12.67	12.54	12.56
3703	AMEX	SEF	Wed, Mar 1, 2023	12.52	12.59	12.51	12.54
3702	AMEX	SEF	Tue, Feb 28, 2023	12.48	12.48	12.39	12.45
3701	AMEX	SEF	Mon, Feb 27, 2023	12.40	12.51	12.36	12.47
3700	AMEX	SEF	Fri, Feb 24, 2023	12.56	12.59	12.46	12.49
3699	AMEX	SEF	Thu, Feb 23, 2023	12.36	12.55	12.36	12.43
3698	AMEX	SEF	Wed, Feb 22, 2023	12.40	12.50	12.39	12.47
3697	AMEX	SEF	Tue, Feb 21, 2023	12.25	12.45	12.25	12.41
3696	AMEX	SEF	Fri, Feb 17, 2023	12.20	12.23	12.17	12.17
3695	AMEX	SEF	Thu, Feb 16, 2023	12.10	12.16	12.05	12.14
3694	AMEX	SEF	Wed, Feb 15, 2023	12.14	12.14	12.01	12.01
3693	AMEX	SEF	Tue, Feb 14, 2023	12.05	12.11	11.93	12.05
3692	AMEX	SEF	Mon, Feb 13, 2023	12.08	12.09	11.98	11.99
3691	AMEX	SEF	Fri, Feb 10, 2023	12.18	12.21	12.09	12.10
3690	AMEX	SEF	Thu, Feb 9, 2023	11.91	12.14	11.91	12.14
3689	AMEX	SEF	Wed, Feb 8, 2023	11.99	12.00	11.90	11.98
3688	AMEX	SEF	Tue, Feb 7, 2023	12.07	12.08	11.89	11.91
3687	AMEX	SEF	Mon, Feb 6, 2023	12.07	12.10	12.01	12.02
3686	AMEX	SEF	Fri, Feb 3, 2023	12.04	12.04	11.92	11.98
3685	AMEX	SEF	Thu, Feb 2, 2023	11.89	11.98	11.86	11.92
3684	AMEX	SEF	Wed, Feb 1, 2023	12.08	12.14	11.90	11.99
3683	AMEX	SEF	Tue, Jan 31, 2023	12.20	12.20	12.02	12.02
3682	AMEX	SEF	Mon, Jan 30, 2023	12.15	12.19	12.10	12.19
3681	AMEX	SEF	Fri, Jan 27, 2023	12.13	12.14	12.05	12.11
3680	AMEX	SEF	Thu, Jan 26, 2023	12.20	12.25	12.13	12.15
3679	AMEX	SEF	Wed, Jan 25, 2023	12.33	12.38	12.23	12.24
3678	AMEX	SEF	Tue, Jan 24, 2023	12.30	12.38	12.25	12.28
3677	AMEX	SEF	Mon, Jan 23, 2023	12.38	12.42	12.24	12.29
3676	AMEX	SEF	Fri, Jan 20, 2023	12.62	12.62	12.40	12.41
3675	AMEX	SEF	Thu, Jan 19, 2023	12.65	12.68	12.55	12.61
3674	AMEX	SEF	Wed, Jan 18, 2023	12.34	12.50	12.26	12.50
3673	AMEX	SEF	Tue, Jan 17, 2023	12.27	12.30	12.24	12.30
3672	AMEX	SEF	Fri, Jan 13, 2023	12.43	12.43	12.21	12.22
3671	AMEX	SEF	Thu, Jan 12, 2023	12.29	12.38	12.23	12.28
3670	AMEX	SEF	Wed, Jan 11, 2023	12.45	12.46	12.34	12.34
3669	AMEX	SEF	Tue, Jan 10, 2023	12.59	12.64	12.51	12.52
3668	AMEX	SEF	Mon, Jan 9, 2023	12.52	12.60	12.44	12.59
3667	AMEX	SEF	Fri, Jan 6, 2023	12.74	12.86	12.52	12.55
3666	AMEX	SEF	Thu, Jan 5, 2023	12.79	12.93	12.79	12.89
3665	AMEX	SEF	Wed, Jan 4, 2023	12.88	12.88	12.66	12.74
3664	AMEX	SEF	Tue, Jan 3, 2023	12.88	13.05	12.81	12.94
3663	AMEX	SEF	Fri, Dec 30, 2022	13.02	13.09	12.96	12.98
3662	AMEX	SEF	Thu, Dec 29, 2022	13.05	13.10	12.90	12.93
3661	AMEX	SEF	Wed, Dec 28, 2022	13.00	13.13	12.98	13.13
3660	AMEX	SEF	Tue, Dec 27, 2022	12.98	13.08	12.98	13.02
3659	AMEX	SEF	Fri, Dec 23, 2022	13.16	13.19	13.02	13.02
3658	AMEX	SEF	Thu, Dec 22, 2022	13.11	13.31	13.11	13.11
3657	AMEX	SEF	Wed, Dec 21, 2022	13.10	13.11	12.99	12.98
3656	AMEX	SEF	Tue, Dec 20, 2022	13.27	13.27	13.16	13.24
3655	AMEX	SEF	Mon, Dec 19, 2022	13.17	13.33	13.15	13.26
3654	AMEX	SEF	Fri, Dec 16, 2022	13.20	13.29	13.13	13.17
3653	AMEX	SEF	Thu, Dec 15, 2022	13.00	13.10	12.94	13.03
3652	AMEX	SEF	Wed, Dec 14, 2022	12.62	12.83	12.57	12.77
3651	AMEX	SEF	Tue, Dec 13, 2022	12.37	12.74	12.35	12.65
3650	AMEX	SEF	Mon, Dec 12, 2022	12.85	12.92	12.72	12.72
3649	AMEX	SEF	Fri, Dec 9, 2022	12.82	12.89	12.79	12.89
3648	AMEX	SEF	Thu, Dec 8, 2022	12.84	12.88	12.76	12.85
3647	AMEX	SEF	Wed, Dec 7, 2022	12.88	12.92	12.78	12.90
3646	AMEX	SEF	Tue, Dec 6, 2022	12.74	12.92	12.70	12.83
3645	AMEX	SEF	Mon, Dec 5, 2022	12.47	12.76	12.47	12.72
3644	AMEX	SEF	Fri, Dec 2, 2022	12.48	12.51	12.40	12.41
3643	AMEX	SEF	Thu, Dec 1, 2022	12.31	12.44	12.31	12.36
3642	AMEX	SEF	Wed, Nov 30, 2022	12.55	12.73	12.32	12.33
3641	AMEX	SEF	Tue, Nov 29, 2022	12.62	12.69	12.55	12.58
3640	AMEX	SEF	Mon, Nov 28, 2022	12.47	12.67	12.47	12.66
3639	AMEX	SEF	Fri, Nov 25, 2022	12.49	12.49	12.40	12.40
3638	AMEX	SEF	Wed, Nov 23, 2022	12.52	12.52	12.46	12.46
3637	AMEX	SEF	Tue, Nov 22, 2022	12.59	12.60	12.50	12.52
3636	AMEX	SEF	Mon, Nov 21, 2022	12.67	12.70	12.61	12.62
3635	AMEX	SEF	Fri, Nov 18, 2022	12.60	12.74	12.58	12.67
3634	AMEX	SEF	Thu, Nov 17, 2022	12.84	12.87	12.73	12.73
3633	AMEX	SEF	Wed, Nov 16, 2022	12.62	12.69	12.62	12.65
3632	AMEX	SEF	Tue, Nov 15, 2022	12.48	12.68	12.45	12.60
3631	AMEX	SEF	Mon, Nov 14, 2022	12.47	12.66	12.47	12.66
3630	AMEX	SEF	Fri, Nov 11, 2022	12.44	12.51	12.38	12.44
3629	AMEX	SEF	Thu, Nov 10, 2022	12.83	12.87	12.50	12.50
3628	AMEX	SEF	Wed, Nov 9, 2022	13.14	13.28	13.11	13.26
3627	AMEX	SEF	Tue, Nov 8, 2022	13.10	13.13	12.94	13.02
3626	AMEX	SEF	Mon, Nov 7, 2022	13.15	13.20	13.07	13.08
3625	AMEX	SEF	Fri, Nov 4, 2022	13.26	13.38	13.14	13.21
3624	AMEX	SEF	Thu, Nov 3, 2022	13.49	13.54	13.35	13.44
3623	AMEX	SEF	Wed, Nov 2, 2022	13.08	13.31	12.96	13.31
3622	AMEX	SEF	Tue, Nov 1, 2022	13.00	13.12	12.97	13.07
3621	AMEX	SEF	Mon, Oct 31, 2022	13.10	13.12	13.06	13.12
3620	AMEX	SEF	Fri, Oct 28, 2022	13.31	13.35	13.02	13.05
3619	AMEX	SEF	Thu, Oct 27, 2022	13.40	13.40	13.22	13.38
3618	AMEX	SEF	Wed, Oct 26, 2022	13.53	13.53	13.31	13.45
3617	AMEX	SEF	Tue, Oct 25, 2022	13.79	13.80	13.51	13.53
3616	AMEX	SEF	Mon, Oct 24, 2022	13.85	13.89	13.73	13.79
3615	AMEX	SEF	Fri, Oct 21, 2022	14.26	14.30	13.91	13.94
3614	AMEX	SEF	Thu, Oct 20, 2022	14.07	14.28	13.94	14.26
3613	AMEX	SEF	Wed, Oct 19, 2022	13.91	14.13	13.86	14.06
3612	AMEX	SEF	Tue, Oct 18, 2022	13.68	13.94	13.67	13.83
3611	AMEX	SEF	Mon, Oct 17, 2022	14.09	14.09	13.95	14.04
3610	AMEX	SEF	Fri, Oct 14, 2022	14.05	14.44	13.90	14.42
3609	AMEX	SEF	Thu, Oct 13, 2022	14.96	15.00	14.11	14.17
3608	AMEX	SEF	Wed, Oct 12, 2022	14.60	14.67	14.51	14.66
3607	AMEX	SEF	Tue, Oct 11, 2022	14.56	14.66	14.40	14.59
3606	AMEX	SEF	Mon, Oct 10, 2022	14.34	14.51	14.26	14.46
3605	AMEX	SEF	Fri, Oct 7, 2022	14.19	14.44	14.19	14.37
3604	AMEX	SEF	Thu, Oct 6, 2022	13.91	14.06	13.83	14.03
3603	AMEX	SEF	Wed, Oct 5, 2022	13.86	13.98	13.75	13.83
3602	AMEX	SEF	Tue, Oct 4, 2022	13.95	13.95	13.68	13.68
3601	AMEX	SEF	Mon, Oct 3, 2022	14.42	14.55	14.11	14.20
3600	AMEX	SEF	Fri, Sep 30, 2022	14.48	14.58	14.29	14.52
3599	AMEX	SEF	Thu, Sep 29, 2022	14.41	14.60	14.38	14.47
3598	AMEX	SEF	Wed, Sep 28, 2022	14.44	14.52	14.17	14.25
3597	AMEX	SEF	Tue, Sep 27, 2022	14.28	14.61	14.22	14.52
3596	AMEX	SEF	Mon, Sep 26, 2022	14.25	14.50	14.21	14.43
3595	AMEX	SEF	Fri, Sep 23, 2022	14.11	14.34	14.09	14.16
3594	AMEX	SEF	Thu, Sep 22, 2022	13.73	13.96	13.73	13.95
3593	AMEX	SEF	Wed, Sep 21, 2022	13.40	13.70	13.36	13.70
3592	AMEX	SEF	Tue, Sep 20, 2022	13.36	13.55	13.36	13.45
3591	AMEX	SEF	Mon, Sep 19, 2022	13.50	13.50	13.24	13.24
3590	AMEX	SEF	Fri, Sep 16, 2022	13.40	13.49	13.34	13.35
3589	AMEX	SEF	Thu, Sep 15, 2022	13.22	13.25	13.05	13.24
3588	AMEX	SEF	Wed, Sep 14, 2022	13.07	13.26	13.07	13.19
3587	AMEX	SEF	Tue, Sep 13, 2022	12.94	13.15	12.89	13.11
3586	AMEX	SEF	Mon, Sep 12, 2022	12.69	12.72	12.63	12.67
3585	AMEX	SEF	Fri, Sep 9, 2022	12.82	12.86	12.75	12.77
3584	AMEX	SEF	Thu, Sep 8, 2022	13.12	13.18	12.91	12.92
3583	AMEX	SEF	Wed, Sep 7, 2022	13.30	13.32	13.06	13.08
3582	AMEX	SEF	Tue, Sep 6, 2022	13.30	13.43	13.27	13.32
3581	AMEX	SEF	Fri, Sep 2, 2022	13.09	13.35	13.00	13.35
3580	AMEX	SEF	Thu, Sep 1, 2022	13.28	13.45	13.20	13.20
3579	AMEX	SEF	Wed, Aug 31, 2022	13.09	13.24	13.05	13.23
3578	AMEX	SEF	Tue, Aug 30, 2022	13.00	13.19	12.98	13.13
3577	AMEX	SEF	Mon, Aug 29, 2022	13.06	13.09	12.98	13.06
3576	AMEX	SEF	Fri, Aug 26, 2022	12.55	12.93	12.55	12.93
3575	AMEX	SEF	Thu, Aug 25, 2022	12.73	12.76	12.59	12.59
3574	AMEX	SEF	Wed, Aug 24, 2022	12.80	12.80	12.72	12.77
3573	AMEX	SEF	Tue, Aug 23, 2022	12.79	12.84	12.71	12.82
3572	AMEX	SEF	Mon, Aug 22, 2022	12.66	12.78	12.65	12.76
3571	AMEX	SEF	Fri, Aug 19, 2022	12.40	12.50	12.40	12.49
3570	AMEX	SEF	Thu, Aug 18, 2022	12.25	12.31	12.25	12.28
3569	AMEX	SEF	Wed, Aug 17, 2022	12.31	12.35	12.23	12.28
3568	AMEX	SEF	Tue, Aug 16, 2022	12.28	12.28	12.15	12.20
3567	AMEX	SEF	Mon, Aug 15, 2022	12.39	12.39	12.22	12.25
3566	AMEX	SEF	Fri, Aug 12, 2022	12.40	12.43	12.28	12.29
3565	AMEX	SEF	Thu, Aug 11, 2022	12.47	12.50	12.38	12.48
3564	AMEX	SEF	Wed, Aug 10, 2022	12.59	12.60	12.52	12.55
3563	AMEX	SEF	Tue, Aug 9, 2022	12.82	12.86	12.80	12.81
3562	AMEX	SEF	Mon, Aug 8, 2022	12.74	12.85	12.72	12.83
3561	AMEX	SEF	Fri, Aug 5, 2022	12.93	12.94	12.82	12.82
3560	AMEX	SEF	Thu, Aug 4, 2022	12.87	12.94	12.87	12.91
3559	AMEX	SEF	Wed, Aug 3, 2022	12.97	13.00	12.86	12.89
3558	AMEX	SEF	Tue, Aug 2, 2022	13.00	13.08	12.92	13.07
3557	AMEX	SEF	Mon, Aug 1, 2022	12.89	12.94	12.86	12.90
3556	AMEX	SEF	Fri, Jul 29, 2022	12.90	12.91	12.77	12.80
3555	AMEX	SEF	Thu, Jul 28, 2022	13.08	13.20	12.93	12.94
3554	AMEX	SEF	Wed, Jul 27, 2022	13.26	13.27	13.08	13.15
3553	AMEX	SEF	Tue, Jul 26, 2022	13.19	13.32	13.16	13.30
3552	AMEX	SEF	Mon, Jul 25, 2022	13.20	13.24	13.12	13.16
3551	AMEX	SEF	Fri, Jul 22, 2022	13.13	13.31	13.08	13.24
3550	AMEX	SEF	Thu, Jul 21, 2022	13.30	13.35	13.16	13.16
3549	AMEX	SEF	Wed, Jul 20, 2022	13.29	13.37	13.21	13.26
3548	AMEX	SEF	Tue, Jul 19, 2022	13.59	13.59	13.27	13.29
3547	AMEX	SEF	Mon, Jul 18, 2022	13.47	13.74	13.43	13.72
3546	AMEX	SEF	Fri, Jul 15, 2022	13.78	13.88	13.60	13.62
3545	AMEX	SEF	Thu, Jul 14, 2022	14.12	14.21	14.00	14.03
3544	AMEX	SEF	Wed, Jul 13, 2022	13.91	14.00	13.77	13.84
3543	AMEX	SEF	Tue, Jul 12, 2022	13.61	13.78	13.54	13.74
3542	AMEX	SEF	Mon, Jul 11, 2022	13.64	13.69	13.60	13.67
3541	AMEX	SEF	Fri, Jul 8, 2022	13.53	13.65	13.50	13.57
3540	AMEX	SEF	Thu, Jul 7, 2022	13.59	13.59	13.51	13.55
3539	AMEX	SEF	Wed, Jul 6, 2022	13.72	13.81	13.62	13.69
3538	AMEX	SEF	Tue, Jul 5, 2022	13.90	13.98	13.69	13.69
3537	AMEX	SEF	Fri, Jul 1, 2022	13.91	13.94	13.61	13.65
3536	AMEX	SEF	Thu, Jun 30, 2022	13.93	14.06	13.74	13.83
3535	AMEX	SEF	Wed, Jun 29, 2022	13.68	13.79	13.65	13.75
3534	AMEX	SEF	Tue, Jun 28, 2022	13.42	13.67	13.27	13.67
3533	AMEX	SEF	Mon, Jun 27, 2022	13.37	13.54	13.37	13.51
3532	AMEX	SEF	Fri, Jun 24, 2022	13.84	13.84	13.43	13.43
3531	AMEX	SEF	Thu, Jun 23, 2022	13.96	14.10	13.89	13.94
3530	AMEX	SEF	Wed, Jun 22, 2022	14.20	14.20	13.84	13.97
3529	AMEX	SEF	Tue, Jun 21, 2022	13.97	14.03	13.92	14.00
3528	AMEX	SEF	Fri, Jun 17, 2022	14.25	14.40	14.14	14.25
3527	AMEX	SEF	Thu, Jun 16, 2022	14.22	14.44	14.22	14.35
3526	AMEX	SEF	Wed, Jun 15, 2022	13.96	14.14	13.74	13.94
3525	AMEX	SEF	Tue, Jun 14, 2022	13.97	14.18	13.91	14.11
3524	AMEX	SEF	Mon, Jun 13, 2022	13.83	14.09	13.83	14.04
3523	AMEX	SEF	Fri, Jun 10, 2022	13.31	13.54	13.31	13.53
3522	AMEX	SEF	Thu, Jun 9, 2022	12.82	13.11	12.80	13.11
3521	AMEX	SEF	Wed, Jun 8, 2022	12.65	12.80	12.61	12.76
3520	AMEX	SEF	Tue, Jun 7, 2022	12.77	12.77	12.55	12.56
3519	AMEX	SEF	Mon, Jun 6, 2022	12.60	12.67	12.50	12.67
3518	AMEX	SEF	Fri, Jun 3, 2022	12.62	12.70	12.61	12.68
3517	AMEX	SEF	Thu, Jun 2, 2022	12.67	12.78	12.50	12.50
3516	AMEX	SEF	Wed, Jun 1, 2022	12.54	12.82	12.54	12.72
3515	AMEX	SEF	Tue, May 31, 2022	12.59	12.66	12.47	12.54
3514	AMEX	SEF	Fri, May 27, 2022	12.62	12.62	12.49	12.49
3513	AMEX	SEF	Thu, May 26, 2022	12.90	12.90	12.69	12.74
3512	AMEX	SEF	Wed, May 25, 2022	13.06	13.11	12.94	12.98
3511	AMEX	SEF	Tue, May 24, 2022	13.18	13.35	13.07	13.11
3510	AMEX	SEF	Mon, May 23, 2022	13.28	13.29	13.00	13.06
3509	AMEX	SEF	Fri, May 20, 2022	13.34	13.68	13.32	13.42
3508	AMEX	SEF	Thu, May 19, 2022	13.49	13.50	13.37	13.46
3507	AMEX	SEF	Wed, May 18, 2022	13.09	13.39	13.09	13.34
3506	AMEX	SEF	Tue, May 17, 2022	13.08	13.19	13.00	13.02
3505	AMEX	SEF	Mon, May 16, 2022	13.25	13.40	13.23	13.33
3504	AMEX	SEF	Fri, May 13, 2022	13.34	13.37	13.18	13.25
3503	AMEX	SEF	Thu, May 12, 2022	13.58	13.75	13.46	13.52
3502	AMEX	SEF	Wed, May 11, 2022	13.40	13.48	13.14	13.48
3501	AMEX	SEF	Tue, May 10, 2022	13.12	13.51	13.03	13.36
3500	AMEX	SEF	Mon, May 9, 2022	13.02	13.27	12.96	13.25
3499	AMEX	SEF	Fri, May 6, 2022	12.75	12.99	12.75	12.84
3498	AMEX	SEF	Thu, May 5, 2022	12.46	12.80	12.45	12.68
3497	AMEX	SEF	Wed, May 4, 2022	12.62	12.73	12.33	12.35
3496	AMEX	SEF	Tue, May 3, 2022	12.70	12.76	12.58	12.67
3495	AMEX	SEF	Mon, May 2, 2022	12.71	13.05	12.71	12.82
3494	AMEX	SEF	Fri, Apr 29, 2022	12.39	12.77	12.35	12.77
3493	AMEX	SEF	Thu, Apr 28, 2022	12.41	12.53	12.27	12.32
3492	AMEX	SEF	Wed, Apr 27, 2022	12.50	12.52	12.37	12.51
3491	AMEX	SEF	Tue, Apr 26, 2022	12.34	12.56	12.29	12.54
3490	AMEX	SEF	Mon, Apr 25, 2022	12.37	12.50	12.24	12.26
3489	AMEX	SEF	Fri, Apr 22, 2022	12.02	12.26	12.02	12.26
3488	AMEX	SEF	Thu, Apr 21, 2022	11.72	11.95	11.67	11.95
3487	AMEX	SEF	Wed, Apr 20, 2022	11.85	11.85	11.72	11.79
3486	AMEX	SEF	Tue, Apr 19, 2022	12.02	12.02	11.88	11.90
3485	AMEX	SEF	Mon, Apr 18, 2022	12.21	12.21	12.04	12.11
3484	AMEX	SEF	Thu, Apr 14, 2022	12.04	12.13	11.98	12.13
3483	AMEX	SEF	Wed, Apr 13, 2022	12.17	12.17	12.02	12.02
3482	AMEX	SEF	Tue, Apr 12, 2022	11.91	12.12	11.90	12.09
3481	AMEX	SEF	Mon, Apr 11, 2022	11.90	11.99	11.88	11.97
3480	AMEX	SEF	Fri, Apr 8, 2022	11.97	11.97	11.85	11.90
3479	AMEX	SEF	Thu, Apr 7, 2022	11.91	12.10	11.91	11.97
3478	AMEX	SEF	Wed, Apr 6, 2022	11.96	11.97	11.89	11.93
3477	AMEX	SEF	Tue, Apr 5, 2022	11.78	11.88	11.75	11.87
3476	AMEX	SEF	Mon, Apr 4, 2022	11.81	11.81	11.73	11.77
3475	AMEX	SEF	Fri, Apr 1, 2022	11.72	11.81	11.72	11.74
3474	AMEX	SEF	Thu, Mar 31, 2022	11.58	11.79	11.56	11.79
3473	AMEX	SEF	Wed, Mar 30, 2022	11.48	11.63	11.48	11.57
3472	AMEX	SEF	Tue, Mar 29, 2022	11.50	11.56	11.44	11.47
3471	AMEX	SEF	Mon, Mar 28, 2022	11.72	11.75	11.65	11.65
3470	AMEX	SEF	Fri, Mar 25, 2022	11.72	11.73	11.66	11.67
3469	AMEX	SEF	Thu, Mar 24, 2022	11.81	11.88	11.78	11.78
3468	AMEX	SEF	Wed, Mar 23, 2022	11.78	11.88	11.76	11.88
3467	AMEX	SEF	Tue, Mar 22, 2022	11.71	11.71	11.62	11.69
3466	AMEX	SEF	Mon, Mar 21, 2022	11.79	11.88	11.78	11.84
3465	AMEX	SEF	Fri, Mar 18, 2022	11.94	11.94	11.78	11.80
3464	AMEX	SEF	Thu, Mar 17, 2022	12.10	12.10	11.87	11.87
3463	AMEX	SEF	Wed, Mar 16, 2022	12.20	12.23	11.99	12.01
3462	AMEX	SEF	Tue, Mar 15, 2022	12.43	12.44	12.30	12.33
3461	AMEX	SEF	Mon, Mar 14, 2022	12.43	12.52	12.30	12.49
3460	AMEX	SEF	Fri, Mar 11, 2022	12.35	12.59	12.32	12.56
3459	AMEX	SEF	Thu, Mar 10, 2022	12.59	12.64	12.45	12.49
3458	AMEX	SEF	Wed, Mar 9, 2022	12.47	12.51	12.31	12.42
3457	AMEX	SEF	Tue, Mar 8, 2022	12.76	12.90	12.52	12.82
3456	AMEX	SEF	Mon, Mar 7, 2022	12.46	12.79	12.45	12.79
3455	AMEX	SEF	Fri, Mar 4, 2022	12.35	12.46	12.33	12.33
3454	AMEX	SEF	Thu, Mar 3, 2022	12.03	12.19	12.03	12.15
3453	AMEX	SEF	Wed, Mar 2, 2022	12.36	12.36	12.07	12.11
3452	AMEX	SEF	Tue, Mar 1, 2022	12.11	12.45	12.09	12.40
3451	AMEX	SEF	Mon, Feb 28, 2022	12.09	12.12	11.96	12.03
3450	AMEX	SEF	Fri, Feb 25, 2022	12.12	12.15	11.85	11.85
3449	AMEX	SEF	Thu, Feb 24, 2022	12.61	12.61	12.17	12.21
3448	AMEX	SEF	Wed, Feb 23, 2022	11.91	12.19	11.88	12.18
3447	AMEX	SEF	Tue, Feb 22, 2022	11.94	12.05	11.86	11.96
3446	AMEX	SEF	Fri, Feb 18, 2022	11.85	11.92	11.81	11.90
3445	AMEX	SEF	Thu, Feb 17, 2022	11.67	11.89	11.67	11.87
3444	AMEX	SEF	Wed, Feb 16, 2022	11.66	11.68	11.59	11.62
3443	AMEX	SEF	Tue, Feb 15, 2022	11.70	11.70	11.60	11.65
3442	AMEX	SEF	Mon, Feb 14, 2022	11.68	11.85	11.68	11.80
3441	AMEX	SEF	Fri, Feb 11, 2022	11.54	11.72	11.46	11.68
3440	AMEX	SEF	Thu, Feb 10, 2022	11.38	11.54	11.33	11.53
3439	AMEX	SEF	Wed, Feb 9, 2022	11.42	11.42	11.36	11.40
3438	AMEX	SEF	Tue, Feb 8, 2022	11.55	11.59	11.50	11.52
3437	AMEX	SEF	Mon, Feb 7, 2022	11.63	11.66	11.54	11.63
3436	AMEX	SEF	Fri, Feb 4, 2022	11.67	11.76	11.54	11.62
3435	AMEX	SEF	Thu, Feb 3, 2022	11.64	11.72	11.58	11.72
3434	AMEX	SEF	Wed, Feb 2, 2022	11.66	11.68	11.56	11.56
3433	AMEX	SEF	Tue, Feb 1, 2022	11.82	11.82	11.64	11.66
3432	AMEX	SEF	Mon, Jan 31, 2022	12.02	12.05	11.78	11.81
3431	AMEX	SEF	Fri, Jan 28, 2022	12.23	12.32	11.93	11.93
3430	AMEX	SEF	Thu, Jan 27, 2022	12.04	12.27	11.92	12.23
3429	AMEX	SEF	Wed, Jan 26, 2022	11.91	12.21	11.88	12.13
3428	AMEX	SEF	Tue, Jan 25, 2022	12.29	12.44	12.02	12.13
3427	AMEX	SEF	Mon, Jan 24, 2022	12.27	12.59	12.10	12.10
3426	AMEX	SEF	Fri, Jan 21, 2022	11.97	12.15	11.91	12.12
3425	AMEX	SEF	Thu, Jan 20, 2022	11.82	11.92	11.67	11.92
3424	AMEX	SEF	Wed, Jan 19, 2022	11.56	11.84	11.56	11.84
3423	AMEX	SEF	Tue, Jan 18, 2022	11.66	11.71	11.63	11.67
3422	AMEX	SEF	Fri, Jan 14, 2022	11.51	11.54	11.45	11.45
3421	AMEX	SEF	Thu, Jan 13, 2022	11.25	11.38	11.25	11.38
3420	AMEX	SEF	Wed, Jan 12, 2022	11.28	11.34	11.28	11.31
3419	AMEX	SEF	Tue, Jan 11, 2022	11.47	11.47	11.33	11.33
3418	AMEX	SEF	Mon, Jan 10, 2022	11.54	11.54	11.43	11.43
3417	AMEX	SEF	Fri, Jan 7, 2022	11.38	11.39	11.36	11.36
3416	AMEX	SEF	Thu, Jan 6, 2022	11.45	11.55	11.41	11.42
3415	AMEX	SEF	Wed, Jan 5, 2022	11.36	11.55	11.35	11.55
3414	AMEX	SEF	Tue, Jan 4, 2022	11.38	11.38	11.33	11.35
3413	AMEX	SEF	Mon, Jan 3, 2022	11.57	11.62	11.54	11.56
3412	AMEX	SEF	Fri, Dec 31, 2021	11.65	11.65	11.60	11.65
3411	AMEX	SEF	Thu, Dec 30, 2021	11.61	11.64	11.60	11.64
3410	AMEX	SEF	Wed, Dec 29, 2021	11.62	11.65	11.61	11.63
3409	AMEX	SEF	Tue, Dec 28, 2021	11.60	11.65	11.60	11.65
3408	AMEX	SEF	Mon, Dec 27, 2021	11.74	11.77	11.66	11.66
3407	AMEX	SEF	Thu, Dec 23, 2021	11.77	11.79	11.73	11.78
3406	AMEX	SEF	Wed, Dec 22, 2021	11.91	11.92	11.84	11.84
3405	AMEX	SEF	Tue, Dec 21, 2021	12.05	12.05	11.91	11.93
3404	AMEX	SEF	Mon, Dec 20, 2021	12.14	12.28	12.14	12.16
3403	AMEX	SEF	Fri, Dec 17, 2021	11.98	11.99	11.87	11.97
3402	AMEX	SEF	Thu, Dec 16, 2021	11.80	11.80	11.72	11.77
3401	AMEX	SEF	Wed, Dec 15, 2021	12.02	12.02	11.88	11.88
3400	AMEX	SEF	Tue, Dec 14, 2021	12.02	12.02	11.95	11.95
3399	AMEX	SEF	Mon, Dec 13, 2021	11.96	11.99	11.94	11.96
3398	AMEX	SEF	Fri, Dec 10, 2021	11.86	11.90	11.85	11.88
3397	AMEX	SEF	Thu, Dec 9, 2021	11.92	11.92	11.85	11.90
3396	AMEX	SEF	Wed, Dec 8, 2021	11.84	11.85	11.82	11.85
3395	AMEX	SEF	Tue, Dec 7, 2021	11.89	11.91	11.82	11.83
3394	AMEX	SEF	Mon, Dec 6, 2021	12.14	12.14	11.95	12.05
3393	AMEX	SEF	Fri, Dec 3, 2021	12.11	12.36	12.11	12.24
3392	AMEX	SEF	Thu, Dec 2, 2021	12.42	12.42	12.05	12.13
3391	AMEX	SEF	Wed, Dec 1, 2021	12.17	12.47	12.08	12.47
3390	AMEX	SEF	Tue, Nov 30, 2021	12.14	12.34	12.14	12.34
3389	AMEX	SEF	Mon, Nov 29, 2021	12.12	12.12	11.99	12.02
3388	AMEX	SEF	Fri, Nov 26, 2021	12.05	12.18	12.04	12.09
3387	AMEX	SEF	Wed, Nov 24, 2021	11.75	11.77	11.71	11.71
3386	AMEX	SEF	Tue, Nov 23, 2021	11.82	11.83	11.75	11.75
3385	AMEX	SEF	Mon, Nov 22, 2021	11.89	11.91	11.85	11.91
3384	AMEX	SEF	Fri, Nov 19, 2021	11.95	11.98	11.95	11.97
3383	AMEX	SEF	Thu, Nov 18, 2021	11.80	11.88	11.76	11.85
3382	AMEX	SEF	Wed, Nov 17, 2021	11.70	11.81	11.70	11.79
3381	AMEX	SEF	Tue, Nov 16, 2021	11.69	11.69	11.64	11.68
3380	AMEX	SEF	Mon, Nov 15, 2021	11.64	11.68	11.64	11.67
3379	AMEX	SEF	Fri, Nov 12, 2021	11.72	11.72	11.69	11.69
3378	AMEX	SEF	Thu, Nov 11, 2021	11.74	11.74	11.70	11.72
3377	AMEX	SEF	Wed, Nov 10, 2021	11.70	11.74	11.70	11.72
3376	AMEX	SEF	Tue, Nov 9, 2021	11.76	11.77	11.71	11.73
3375	AMEX	SEF	Mon, Nov 8, 2021	11.66	11.67	11.62	11.67
3374	AMEX	SEF	Fri, Nov 5, 2021	11.71	11.71	11.61	11.70
3373	AMEX	SEF	Thu, Nov 4, 2021	11.67	11.77	11.67	11.77
3372	AMEX	SEF	Wed, Nov 3, 2021	11.69	11.72	11.63	11.65
3371	AMEX	SEF	Tue, Nov 2, 2021	11.73	11.73	11.69	11.70
3370	AMEX	SEF	Mon, Nov 1, 2021	11.69	11.76	11.69	11.72
3369	AMEX	SEF	Fri, Oct 29, 2021	11.70	11.74	11.69	11.74
3368	AMEX	SEF	Thu, Oct 28, 2021	11.75	11.76	11.70	11.70
3367	AMEX	SEF	Wed, Oct 27, 2021	11.60	11.81	11.60	11.81
3366	AMEX	SEF	Tue, Oct 26, 2021	11.54	11.56	11.50	11.56
3365	AMEX	SEF	Mon, Oct 25, 2021	11.56	11.59	11.56	11.58
3364	AMEX	SEF	Fri, Oct 22, 2021	11.66	11.68	11.59	11.59
3363	AMEX	SEF	Thu, Oct 21, 2021	11.71	11.74	11.71	11.72
3362	AMEX	SEF	Wed, Oct 20, 2021	11.77	11.81	11.70	11.70
3361	AMEX	SEF	Tue, Oct 19, 2021	11.80	11.82	11.79	11.79
3360	AMEX	SEF	Mon, Oct 18, 2021	11.91	11.91	11.87	11.89
3359	AMEX	SEF	Fri, Oct 15, 2021	11.99	11.99	11.87	11.90
3358	AMEX	SEF	Thu, Oct 14, 2021	12.08	12.08	12.06	12.06
3357	AMEX	SEF	Wed, Oct 13, 2021	12.39	12.39	12.25	12.25
3356	AMEX	SEF	Tue, Oct 12, 2021	12.20	12.21	12.20	12.21
3355	AMEX	SEF	Mon, Oct 11, 2021	12.13	12.23	12.06	12.23
3354	AMEX	SEF	Fri, Oct 8, 2021	12.14	12.14	12.12	12.12
3353	AMEX	SEF	Thu, Oct 7, 2021	12.09	12.16	12.07	12.16
3352	AMEX	SEF	Wed, Oct 6, 2021	12.43	12.43	12.24	12.24
3351	AMEX	SEF	Tue, Oct 5, 2021	12.39	12.39	12.24	12.29
3350	AMEX	SEF	Mon, Oct 4, 2021	12.31	12.45	12.27	12.42
3349	AMEX	SEF	Fri, Oct 1, 2021	12.48	12.55	12.26	12.32
3348	AMEX	SEF	Thu, Sep 30, 2021	12.33	12.51	12.31	12.51
3347	AMEX	SEF	Wed, Sep 29, 2021	12.31	12.34	12.31	12.34
3346	AMEX	SEF	Tue, Sep 28, 2021	12.25	12.39	12.20	12.39
3345	AMEX	SEF	Mon, Sep 27, 2021	12.24	12.24	12.16	12.20
3344	AMEX	SEF	Fri, Sep 24, 2021	12.27	12.30	12.25	12.27
3343	AMEX	SEF	Thu, Sep 23, 2021	12.32	12.32	12.28	12.30
3342	AMEX	SEF	Wed, Sep 22, 2021	12.57	12.57	12.47	12.54
3341	AMEX	SEF	Tue, Sep 21, 2021	12.62	12.72	12.61	12.69
3340	AMEX	SEF	Mon, Sep 20, 2021	12.74	12.86	12.69	12.70
3339	AMEX	SEF	Fri, Sep 17, 2021	12.42	12.48	12.36	12.46
3338	AMEX	SEF	Thu, Sep 16, 2021	12.36	12.43	12.36	12.39
3337	AMEX	SEF	Wed, Sep 15, 2021	12.50	12.50	12.37	12.38
3336	AMEX	SEF	Tue, Sep 14, 2021	12.30	12.50	12.30	12.49
3335	AMEX	SEF	Mon, Sep 13, 2021	12.40	12.41	12.35	12.36
3334	AMEX	SEF	Fri, Sep 10, 2021	12.36	12.46	12.36	12.46
3333	AMEX	SEF	Thu, Sep 9, 2021	12.30	12.35	12.27	12.35
3332	AMEX	SEF	Wed, Sep 8, 2021	12.34	12.34	12.31	12.33
3331	AMEX	SEF	Tue, Sep 7, 2021	12.24	12.33	12.24	12.33
3330	AMEX	SEF	Fri, Sep 3, 2021	12.23	12.26	12.23	12.25
3329	AMEX	SEF	Thu, Sep 2, 2021	12.21	12.22	12.20	12.22
3328	AMEX	SEF	Wed, Sep 1, 2021	12.20	12.27	12.20	12.22
3327	AMEX	SEF	Tue, Aug 31, 2021	12.23	12.25	12.18	12.23
3326	AMEX	SEF	Mon, Aug 30, 2021	12.22	12.22	12.17	12.22
3325	AMEX	SEF	Fri, Aug 27, 2021	12.18	12.18	12.13	12.13
3324	AMEX	SEF	Thu, Aug 26, 2021	12.17	12.28	12.17	12.28
3323	AMEX	SEF	Wed, Aug 25, 2021	12.23	12.23	12.17	12.21
3322	AMEX	SEF	Tue, Aug 24, 2021	12.30	12.32	12.29	12.31
3321	AMEX	SEF	Mon, Aug 23, 2021	12.34	12.36	12.32	12.36
3320	AMEX	SEF	Fri, Aug 20, 2021	12.51	12.51	12.43	12.44
3319	AMEX	SEF	Thu, Aug 19, 2021	12.50	12.56	12.46	12.51
3318	AMEX	SEF	Wed, Aug 18, 2021	12.35	12.44	12.31	12.44
3317	AMEX	SEF	Tue, Aug 17, 2021	12.34	12.40	12.28	12.32
3316	AMEX	SEF	Mon, Aug 16, 2021	12.32	12.36	12.24	12.24
3315	AMEX	SEF	Fri, Aug 13, 2021	12.20	12.27	12.19	12.24
3314	AMEX	SEF	Thu, Aug 12, 2021	12.21	12.25	12.20	12.20
3313	AMEX	SEF	Wed, Aug 11, 2021	12.26	12.30	12.20	12.20
3312	AMEX	SEF	Tue, Aug 10, 2021	12.29	12.31	12.29	12.31
3311	AMEX	SEF	Mon, Aug 9, 2021	12.39	12.39	12.32	12.35
3310	AMEX	SEF	Fri, Aug 6, 2021	12.40	12.41	12.33	12.35
3309	AMEX	SEF	Thu, Aug 5, 2021	12.56	12.57	12.51	12.52
3308	AMEX	SEF	Wed, Aug 4, 2021	12.66	12.67	12.60	12.66
3307	AMEX	SEF	Tue, Aug 3, 2021	12.65	12.77	12.60	12.60
3306	AMEX	SEF	Mon, Aug 2, 2021	12.54	12.68	12.48	12.68
3305	AMEX	SEF	Fri, Jul 30, 2021	12.53	12.65	12.53	12.63
3304	AMEX	SEF	Thu, Jul 29, 2021	12.62	12.62	12.51	12.56
3303	AMEX	SEF	Wed, Jul 28, 2021	12.60	12.72	12.60	12.67
3302	AMEX	SEF	Tue, Jul 27, 2021	12.72	12.72	12.60	12.62
3301	AMEX	SEF	Mon, Jul 26, 2021	12.66	12.70	12.64	12.65
3300	AMEX	SEF	Fri, Jul 23, 2021	12.66	12.72	12.65	12.69
3299	AMEX	SEF	Thu, Jul 22, 2021	12.71	12.81	12.71	12.77
3298	AMEX	SEF	Wed, Jul 21, 2021	12.72	12.74	12.63	12.66
3297	AMEX	SEF	Tue, Jul 20, 2021	13.14	13.14	12.77	12.82
3296	AMEX	SEF	Mon, Jul 19, 2021	13.01	13.20	13.01	13.14
3295	AMEX	SEF	Fri, Jul 16, 2021	12.70	12.80	12.70	12.79
3294	AMEX	SEF	Thu, Jul 15, 2021	12.83	12.83	12.66	12.67
3293	AMEX	SEF	Wed, Jul 14, 2021	12.65	12.82	12.65	12.72
3292	AMEX	SEF	Tue, Jul 13, 2021	12.66	12.72	12.64	12.72
3291	AMEX	SEF	Mon, Jul 12, 2021	12.79	12.79	12.61	12.61
3290	AMEX	SEF	Fri, Jul 9, 2021	12.87	12.87	12.72	12.72
3289	AMEX	SEF	Thu, Jul 8, 2021	13.06	13.06	12.95	13.04
3288	AMEX	SEF	Wed, Jul 7, 2021	12.86	12.92	12.81	12.83
3287	AMEX	SEF	Tue, Jul 6, 2021	12.83	12.91	12.83	12.84
3286	AMEX	SEF	Fri, Jul 2, 2021	12.72	12.78	12.72	12.74
3285	AMEX	SEF	Thu, Jul 1, 2021	12.84	12.84	12.75	12.77
3284	AMEX	SEF	Wed, Jun 30, 2021	12.85	12.85	12.85	12.85
3283	AMEX	SEF	Tue, Jun 29, 2021	12.76	12.86	12.76	12.86
3282	AMEX	SEF	Mon, Jun 28, 2021	12.72	12.90	12.72	12.84
3281	AMEX	SEF	Fri, Jun 25, 2021	12.83	12.83	12.72	12.72
3280	AMEX	SEF	Thu, Jun 24, 2021	12.87	12.94	12.86	12.86
3279	AMEX	SEF	Wed, Jun 23, 2021	12.92	12.97	12.92	12.96
3278	AMEX	SEF	Tue, Jun 22, 2021	13.01	13.03	12.96	12.97
3277	AMEX	SEF	Mon, Jun 21, 2021	13.19	13.21	12.99	12.99
3276	AMEX	SEF	Fri, Jun 18, 2021	13.11	13.27	13.11	13.26
3275	AMEX	SEF	Thu, Jun 17, 2021	12.84	13.06	12.84	13.02
3274	AMEX	SEF	Wed, Jun 16, 2021	12.81	12.81	12.71	12.77
3273	AMEX	SEF	Tue, Jun 15, 2021	12.74	12.79	12.70	12.74
3272	AMEX	SEF	Mon, Jun 14, 2021	12.70	12.77	12.70	12.75
3271	AMEX	SEF	Fri, Jun 11, 2021	12.69	12.70	12.67	12.67
3270	AMEX	SEF	Thu, Jun 10, 2021	12.59	12.71	12.58	12.71
3269	AMEX	SEF	Wed, Jun 9, 2021	12.58	12.63	12.58	12.63
3268	AMEX	SEF	Tue, Jun 8, 2021	12.62	12.62	12.54	12.55
3267	AMEX	SEF	Mon, Jun 7, 2021	12.51	12.57	12.51	12.57
3266	AMEX	SEF	Fri, Jun 4, 2021	12.54	12.62	12.53	12.53
3265	AMEX	SEF	Thu, Jun 3, 2021	12.60	12.60	12.52	12.56
3264	AMEX	SEF	Wed, Jun 2, 2021	12.60	12.60	12.56	12.57
3263	AMEX	SEF	Tue, Jun 1, 2021	12.62	12.63	12.62	12.62
3262	AMEX	SEF	Fri, May 28, 2021	12.77	12.77	12.71	12.71
3261	AMEX	SEF	Thu, May 27, 2021	12.78	12.79	12.72	12.74
3260	AMEX	SEF	Wed, May 26, 2021	12.87	12.87	12.82	12.84
3259	AMEX	SEF	Tue, May 25, 2021	12.72	12.86	12.72	12.86
3258	AMEX	SEF	Mon, May 24, 2021	12.80	12.80	12.74	12.76
3257	AMEX	SEF	Fri, May 21, 2021	12.82	12.85	12.80	12.85
3256	AMEX	SEF	Thu, May 20, 2021	12.95	12.98	12.88	12.93
3255	AMEX	SEF	Wed, May 19, 2021	13.06	13.16	13.00	13.00
3254	AMEX	SEF	Tue, May 18, 2021	12.80	12.90	12.80	12.90
3253	AMEX	SEF	Mon, May 17, 2021	12.87	12.87	12.80	12.80
3252	AMEX	SEF	Fri, May 14, 2021	12.92	12.92	12.80	12.80
3251	AMEX	SEF	Thu, May 13, 2021	13.24	13.24	12.95	13.00
3250	AMEX	SEF	Wed, May 12, 2021	13.03	13.23	13.03	13.23
3249	AMEX	SEF	Tue, May 11, 2021	12.96	13.06	12.96	13.00
3248	AMEX	SEF	Mon, May 10, 2021	12.66	12.82	12.66	12.82
3247	AMEX	SEF	Fri, May 7, 2021	12.97	12.97	12.77	12.77
3246	AMEX	SEF	Thu, May 6, 2021	12.94	12.95	12.86	12.86
3245	AMEX	SEF	Wed, May 5, 2021	12.97	13.01	12.97	13.01
3244	AMEX	SEF	Tue, May 4, 2021	13.05	13.16	13.03	13.03
3243	AMEX	SEF	Mon, May 3, 2021	13.01	13.07	13.00	13.07
3242	AMEX	SEF	Fri, Apr 30, 2021	13.12	13.12	13.07	13.10
3241	AMEX	SEF	Thu, Apr 29, 2021	13.07	13.10	12.99	13.01
3240	AMEX	SEF	Wed, Apr 28, 2021	13.17	13.18	13.16	13.18
3239	AMEX	SEF	Tue, Apr 27, 2021	13.28	13.29	13.21	13.21
3238	AMEX	SEF	Mon, Apr 26, 2021	13.22	13.30	13.21	13.30
3237	AMEX	SEF	Fri, Apr 23, 2021	13.50	13.50	13.29	13.34
3236	AMEX	SEF	Thu, Apr 22, 2021	13.49	13.54	13.48	13.54
3235	AMEX	SEF	Wed, Apr 21, 2021	13.63	13.67	13.45	13.45
3234	AMEX	SEF	Tue, Apr 20, 2021	13.64	13.67	13.61	13.62
3233	AMEX	SEF	Mon, Apr 19, 2021	13.45	13.47	13.45	13.47
3232	AMEX	SEF	Fri, Apr 16, 2021	13.41	13.46	13.41	13.43
3231	AMEX	SEF	Thu, Apr 15, 2021	13.50	13.61	13.50	13.51
3230	AMEX	SEF	Wed, Apr 14, 2021	13.67	13.67	13.51	13.58
3229	AMEX	SEF	Tue, Apr 13, 2021	13.69	13.69	13.60	13.62
3228	AMEX	SEF	Mon, Apr 12, 2021	13.58	13.63	13.55	13.56
3227	AMEX	SEF	Fri, Apr 9, 2021	13.64	13.68	13.61	13.61
3226	AMEX	SEF	Thu, Apr 8, 2021	13.71	13.72	13.68	13.70
3225	AMEX	SEF	Wed, Apr 7, 2021	13.74	13.74	13.72	13.72
3224	AMEX	SEF	Tue, Apr 6, 2021	13.74	13.79	13.74	13.75
3223	AMEX	SEF	Mon, Apr 5, 2021	13.77	13.81	13.71	13.76
3222	AMEX	SEF	Thu, Apr 1, 2021	13.94	13.94	13.86	13.86
3221	AMEX	SEF	Wed, Mar 31, 2021	14.03	14.06	13.98	14.06
3220	AMEX	SEF	Tue, Mar 30, 2021	13.98	14.00	13.94	14.00
3219	AMEX	SEF	Mon, Mar 29, 2021	14.03	14.15	13.96	14.03
3218	AMEX	SEF	Fri, Mar 26, 2021	14.09	14.09	13.95	13.95
3217	AMEX	SEF	Thu, Mar 25, 2021	14.46	14.46	14.18	14.19
3216	AMEX	SEF	Wed, Mar 24, 2021	14.22	14.35	14.20	14.35
3215	AMEX	SEF	Tue, Mar 23, 2021	14.31	14.43	14.26	14.40
3214	AMEX	SEF	Mon, Mar 22, 2021	14.17	14.27	14.17	14.25
3213	AMEX	SEF	Fri, Mar 19, 2021	14.02	14.17	14.02	14.15
3212	AMEX	SEF	Thu, Mar 18, 2021	13.82	13.98	13.76	13.94
3211	AMEX	SEF	Wed, Mar 17, 2021	13.96	14.01	13.92	13.92
3210	AMEX	SEF	Tue, Mar 16, 2021	13.93	14.03	13.93	13.97
3209	AMEX	SEF	Mon, Mar 15, 2021	13.80	13.98	13.80	13.88
3208	AMEX	SEF	Fri, Mar 12, 2021	13.88	13.88	13.87	13.87
3207	AMEX	SEF	Thu, Mar 11, 2021	14.03	14.03	13.91	14.00
3206	AMEX	SEF	Wed, Mar 10, 2021	14.17	14.17	14.02	14.04
3205	AMEX	SEF	Tue, Mar 9, 2021	14.26	14.26	14.16	14.25
3204	AMEX	SEF	Mon, Mar 8, 2021	14.30	14.36	14.08	14.23
3203	AMEX	SEF	Fri, Mar 5, 2021	14.46	14.79	14.43	14.43
3202	AMEX	SEF	Thu, Mar 4, 2021	14.56	14.83	14.49	14.72
3201	AMEX	SEF	Wed, Mar 3, 2021	14.42	14.51	14.38	14.51
3200	AMEX	SEF	Tue, Mar 2, 2021	14.50	14.52	14.45	14.52
3199	AMEX	SEF	Mon, Mar 1, 2021	14.57	14.57	14.42	14.51
3198	AMEX	SEF	Fri, Feb 26, 2021	14.65	14.81	14.65	14.81
3197	AMEX	SEF	Thu, Feb 25, 2021	14.26	14.61	14.26	14.61
3196	AMEX	SEF	Wed, Feb 24, 2021	14.55	14.55	14.32	14.32
3195	AMEX	SEF	Tue, Feb 23, 2021	14.72	14.75	14.62	14.62
3194	AMEX	SEF	Mon, Feb 22, 2021	14.81	14.81	14.69	14.73
3193	AMEX	SEF	Fri, Feb 19, 2021	14.88	14.88	14.84	14.87
3192	AMEX	SEF	Thu, Feb 18, 2021	15.00	15.06	14.96	14.97
3191	AMEX	SEF	Wed, Feb 17, 2021	14.99	14.99	14.92	14.92
3190	AMEX	SEF	Tue, Feb 16, 2021	14.94	15.03	14.92	14.93
3189	AMEX	SEF	Fri, Feb 12, 2021	15.23	15.23	15.07	15.07
3188	AMEX	SEF	Thu, Feb 11, 2021	15.21	15.21	15.16	15.16
3187	AMEX	SEF	Wed, Feb 10, 2021	15.11	15.19	15.10	15.19
3186	AMEX	SEF	Tue, Feb 9, 2021	15.20	15.20	15.20	15.20
3185	AMEX	SEF	Mon, Feb 8, 2021	15.26	15.30	15.22	15.22
3184	AMEX	SEF	Fri, Feb 5, 2021	15.32	15.36	15.30	15.34
3183	AMEX	SEF	Thu, Feb 4, 2021	15.61	15.61	15.36	15.36
3182	AMEX	SEF	Wed, Feb 3, 2021	15.74	15.76	15.68	15.68
3181	AMEX	SEF	Tue, Feb 2, 2021	15.86	15.86	15.66	15.71
3180	AMEX	SEF	Mon, Feb 1, 2021	16.21	16.25	16.04	16.04
3179	AMEX	SEF	Fri, Jan 29, 2021	16.03	16.38	16.03	16.31
3178	AMEX	SEF	Thu, Jan 28, 2021	16.10	16.10	15.88	16.00
3177	AMEX	SEF	Wed, Jan 27, 2021	16.11	16.32	16.10	16.29
3176	AMEX	SEF	Tue, Jan 26, 2021	15.84	15.85	15.79	15.85
3175	AMEX	SEF	Mon, Jan 25, 2021	15.85	15.97	15.80	15.80
3174	AMEX	SEF	Fri, Jan 22, 2021	15.74	15.79	15.71	15.72
3173	AMEX	SEF	Thu, Jan 21, 2021	15.54	15.64	15.54	15.63
3172	AMEX	SEF	Wed, Jan 20, 2021	15.54	15.57	15.48	15.52
3171	AMEX	SEF	Tue, Jan 19, 2021	15.51	15.64	15.51	15.57
3170	AMEX	SEF	Fri, Jan 15, 2021	15.61	15.64	15.58	15.63
3169	AMEX	SEF	Thu, Jan 14, 2021	15.41	15.46	15.41	15.46
3168	AMEX	SEF	Wed, Jan 13, 2021	15.47	15.51	15.44	15.45
3167	AMEX	SEF	Tue, Jan 12, 2021	15.49	15.53	15.47	15.49
3166	AMEX	SEF	Mon, Jan 11, 2021	15.67	15.67	15.57	15.57
3165	AMEX	SEF	Fri, Jan 8, 2021	15.50	15.64	15.50	15.55
3164	AMEX	SEF	Thu, Jan 7, 2021	15.53	15.58	15.47	15.57
3163	AMEX	SEF	Wed, Jan 6, 2021	16.05	16.05	15.63	15.74
3162	AMEX	SEF	Tue, Jan 5, 2021	16.28	16.28	16.18	16.22
3161	AMEX	SEF	Mon, Jan 4, 2021	15.86	16.33	15.86	16.23
3160	AMEX	SEF	Thu, Dec 31, 2020	16.17	16.17	15.96	15.96
3159	AMEX	SEF	Wed, Dec 30, 2020	16.24	16.24	16.11	16.15
3158	AMEX	SEF	Tue, Dec 29, 2020	16.09	16.24	16.09	16.24
3157	AMEX	SEF	Mon, Dec 28, 2020	16.18	16.24	16.16	16.19
3156	AMEX	SEF	Thu, Dec 24, 2020	16.40	16.40	16.32	16.32
3155	AMEX	SEF	Wed, Dec 23, 2020	16.36	16.37	16.29	16.37
3154	AMEX	SEF	Tue, Dec 22, 2020	16.48	16.53	16.45	16.52
3153	AMEX	SEF	Mon, Dec 21, 2020	16.52	16.67	16.39	16.45
3152	AMEX	SEF	Fri, Dec 18, 2020	16.36	16.59	16.36	16.49
3151	AMEX	SEF	Thu, Dec 17, 2020	16.37	16.41	16.35	16.36
3150	AMEX	SEF	Wed, Dec 16, 2020	16.48	16.50	16.45	16.46
3149	AMEX	SEF	Tue, Dec 15, 2020	16.70	16.72	16.48	16.50
3148	AMEX	SEF	Mon, Dec 14, 2020	16.38	16.74	16.38	16.73
3147	AMEX	SEF	Fri, Dec 11, 2020	16.62	16.75	16.62	16.64
3146	AMEX	SEF	Thu, Dec 10, 2020	16.54	16.59	16.51	16.51
3145	AMEX	SEF	Wed, Dec 9, 2020	16.53	16.54	16.47	16.49
3144	AMEX	SEF	Tue, Dec 8, 2020	16.52	16.52	16.41	16.42
3143	AMEX	SEF	Mon, Dec 7, 2020	16.41	16.46	16.40	16.42
3142	AMEX	SEF	Fri, Dec 4, 2020	16.49	16.49	16.30	16.32
3141	AMEX	SEF	Thu, Dec 3, 2020	16.52	16.59	16.49	16.55
3140	AMEX	SEF	Wed, Dec 2, 2020	16.72	16.72	16.57	16.57
3139	AMEX	SEF	Tue, Dec 1, 2020	16.64	16.65	16.55	16.63
3138	AMEX	SEF	Mon, Nov 30, 2020	16.72	16.89	16.71	16.89
3137	AMEX	SEF	Fri, Nov 27, 2020	16.55	16.64	16.54	16.61
3136	AMEX	SEF	Wed, Nov 25, 2020	16.54	16.69	16.54	16.55
3135	AMEX	SEF	Tue, Nov 24, 2020	16.75	16.75	16.49	16.51
3134	AMEX	SEF	Mon, Nov 23, 2020	16.99	17.02	16.89	16.95
3133	AMEX	SEF	Fri, Nov 20, 2020	17.06	17.21	17.06	17.19
3132	AMEX	SEF	Thu, Nov 19, 2020	17.12	17.23	17.02	17.02
3131	AMEX	SEF	Wed, Nov 18, 2020	16.86	17.06	16.73	17.06
3130	AMEX	SEF	Tue, Nov 17, 2020	17.08	17.08	16.84	16.88
3129	AMEX	SEF	Mon, Nov 16, 2020	16.72	16.98	16.70	16.84
3128	AMEX	SEF	Fri, Nov 13, 2020	17.32	17.33	17.10	17.14
3127	AMEX	SEF	Thu, Nov 12, 2020	17.38	17.60	17.36	17.48
3126	AMEX	SEF	Wed, Nov 11, 2020	17.10	17.29	17.10	17.21
3125	AMEX	SEF	Tue, Nov 10, 2020	17.27	17.30	17.14	17.16
3124	AMEX	SEF	Mon, Nov 9, 2020	17.43	17.43	16.86	17.25
3123	AMEX	SEF	Fri, Nov 6, 2020	18.41	18.58	18.38	18.54
3122	AMEX	SEF	Thu, Nov 5, 2020	18.48	18.53	18.28	18.40
3121	AMEX	SEF	Wed, Nov 4, 2020	18.85	19.00	18.50	18.77
3120	AMEX	SEF	Tue, Nov 3, 2020	18.84	18.84	18.62	18.72
3119	AMEX	SEF	Mon, Nov 2, 2020	19.29	19.33	19.09	19.14
3118	AMEX	SEF	Fri, Oct 30, 2020	19.54	19.80	19.52	19.52
3117	AMEX	SEF	Thu, Oct 29, 2020	19.68	19.83	19.39	19.47
3116	AMEX	SEF	Wed, Oct 28, 2020	19.46	19.71	19.45	19.69
3115	AMEX	SEF	Tue, Oct 27, 2020	18.81	19.12	18.81	19.12
3114	AMEX	SEF	Mon, Oct 26, 2020	18.57	18.96	18.57	18.79
3113	AMEX	SEF	Fri, Oct 23, 2020	18.44	18.47	18.39	18.42
3112	AMEX	SEF	Thu, Oct 22, 2020	18.65	18.65	18.44	18.47
3111	AMEX	SEF	Wed, Oct 21, 2020	18.65	18.68	18.60	18.67
3110	AMEX	SEF	Tue, Oct 20, 2020	18.61	18.64	18.45	18.61
3109	AMEX	SEF	Mon, Oct 19, 2020	18.53	18.78	18.48	18.78
3108	AMEX	SEF	Fri, Oct 16, 2020	18.40	18.51	18.37	18.48
3107	AMEX	SEF	Thu, Oct 15, 2020	18.75	18.75	18.48	18.50
3106	AMEX	SEF	Wed, Oct 14, 2020	18.36	18.58	18.35	18.58
3105	AMEX	SEF	Tue, Oct 13, 2020	18.09	18.42	18.09	18.36
3104	AMEX	SEF	Mon, Oct 12, 2020	18.16	18.24	18.03	18.07
3103	AMEX	SEF	Fri, Oct 9, 2020	18.15	18.34	18.11	18.24
3102	AMEX	SEF	Thu, Oct 8, 2020	18.39	18.40	18.26	18.27
3101	AMEX	SEF	Wed, Oct 7, 2020	18.50	18.62	18.45	18.50
3100	AMEX	SEF	Tue, Oct 6, 2020	18.45	18.81	18.35	18.76
3099	AMEX	SEF	Mon, Oct 5, 2020	18.60	18.77	18.57	18.58
3098	AMEX	SEF	Fri, Oct 2, 2020	19.33	19.33	18.78	18.84
3097	AMEX	SEF	Thu, Oct 1, 2020	19.14	19.17	18.92	19.00
3096	AMEX	SEF	Wed, Sep 30, 2020	19.15	19.30	19.02	19.14
3095	AMEX	SEF	Tue, Sep 29, 2020	19.22	19.37	19.18	19.30
3094	AMEX	SEF	Mon, Sep 28, 2020	19.36	19.36	19.01	19.15
3093	AMEX	SEF	Fri, Sep 25, 2020	19.90	19.90	19.52	19.57
3092	AMEX	SEF	Thu, Sep 24, 2020	19.94	20.05	19.57	19.83
3091	AMEX	SEF	Wed, Sep 23, 2020	19.44	19.89	19.30	19.89
3090	AMEX	SEF	Tue, Sep 22, 2020	19.45	19.55	19.24	19.40
3089	AMEX	SEF	Mon, Sep 21, 2020	19.33	19.60	19.27	19.40
3088	AMEX	SEF	Fri, Sep 18, 2020	18.78	18.92	18.75	18.91
3087	AMEX	SEF	Thu, Sep 17, 2020	18.82	18.88	18.71	18.78
3086	AMEX	SEF	Wed, Sep 16, 2020	18.66	18.66	18.39	18.56
3085	AMEX	SEF	Tue, Sep 15, 2020	18.58	18.73	18.54	18.71
3084	AMEX	SEF	Mon, Sep 14, 2020	18.74	18.78	18.51	18.60
3083	AMEX	SEF	Fri, Sep 11, 2020	19.00	19.07	18.88	18.94
3082	AMEX	SEF	Thu, Sep 10, 2020	18.62	18.99	18.62	18.99
3081	AMEX	SEF	Wed, Sep 9, 2020	18.80	18.81	18.63	18.74
3080	AMEX	SEF	Tue, Sep 8, 2020	18.70	18.99	18.70	18.94
3079	AMEX	SEF	Fri, Sep 4, 2020	18.33	18.81	18.24	18.50
3078	AMEX	SEF	Thu, Sep 3, 2020	18.15	18.65	18.02	18.55
3077	AMEX	SEF	Wed, Sep 2, 2020	18.35	18.35	18.17	18.22
3076	AMEX	SEF	Tue, Sep 1, 2020	18.55	18.59	18.50	18.50
3075	AMEX	SEF	Mon, Aug 31, 2020	18.27	18.53	18.27	18.50
3074	AMEX	SEF	Fri, Aug 28, 2020	18.30	18.47	18.26	18.30
3073	AMEX	SEF	Thu, Aug 27, 2020	18.61	18.61	18.38	18.44
3072	AMEX	SEF	Wed, Aug 26, 2020	18.66	18.76	18.66	18.71
3071	AMEX	SEF	Tue, Aug 25, 2020	18.56	18.76	18.56	18.64
3070	AMEX	SEF	Mon, Aug 24, 2020	18.99	19.03	18.72	18.72
3069	AMEX	SEF	Fri, Aug 21, 2020	19.10	19.11	18.99	19.06
3068	AMEX	SEF	Thu, Aug 20, 2020	19.11	19.23	19.00	19.03
3067	AMEX	SEF	Wed, Aug 19, 2020	18.93	19.01	18.84	19.01
3066	AMEX	SEF	Tue, Aug 18, 2020	18.87	18.98	18.83	18.95
3065	AMEX	SEF	Mon, Aug 17, 2020	18.79	18.84	18.76	18.83
3064	AMEX	SEF	Fri, Aug 14, 2020	18.82	18.82	18.65	18.73
3063	AMEX	SEF	Thu, Aug 13, 2020	18.76	18.79	18.59	18.74
3062	AMEX	SEF	Wed, Aug 12, 2020	18.41	18.70	18.41	18.60
3061	AMEX	SEF	Tue, Aug 11, 2020	18.44	18.65	18.34	18.64
3060	AMEX	SEF	Mon, Aug 10, 2020	18.80	18.80	18.65	18.72
3059	AMEX	SEF	Fri, Aug 7, 2020	19.12	19.23	18.82	18.83
3058	AMEX	SEF	Thu, Aug 6, 2020	19.22	19.22	19.09	19.11
3057	AMEX	SEF	Wed, Aug 5, 2020	19.32	19.32	19.11	19.13
3056	AMEX	SEF	Tue, Aug 4, 2020	19.39	19.46	19.35	19.37
3055	AMEX	SEF	Mon, Aug 3, 2020	19.33	19.39	19.33	19.39
3054	AMEX	SEF	Fri, Jul 31, 2020	19.27	19.63	19.27	19.42
3053	AMEX	SEF	Thu, Jul 30, 2020	19.41	19.57	19.36	19.36
3052	AMEX	SEF	Wed, Jul 29, 2020	19.40	19.43	19.07	19.07
3051	AMEX	SEF	Tue, Jul 28, 2020	19.60	19.60	19.37	19.45
3050	AMEX	SEF	Mon, Jul 27, 2020	19.43	19.69	19.43	19.48
3049	AMEX	SEF	Fri, Jul 24, 2020	19.35	19.47	19.34	19.47
3048	AMEX	SEF	Thu, Jul 23, 2020	19.30	19.44	19.24	19.34
3047	AMEX	SEF	Wed, Jul 22, 2020	19.40	19.47	19.32	19.32
3046	AMEX	SEF	Tue, Jul 21, 2020	19.57	19.57	19.34	19.42
3045	AMEX	SEF	Mon, Jul 20, 2020	19.72	19.73	19.60	19.66
3044	AMEX	SEF	Fri, Jul 17, 2020	19.45	19.68	19.42	19.61
3043	AMEX	SEF	Thu, Jul 16, 2020	19.69	19.69	19.44	19.59
3042	AMEX	SEF	Wed, Jul 15, 2020	19.57	19.69	19.45	19.48
3041	AMEX	SEF	Tue, Jul 14, 2020	20.15	20.24	19.87	19.89
3040	AMEX	SEF	Mon, Jul 13, 2020	19.74	20.11	19.69	20.06
3039	AMEX	SEF	Fri, Jul 10, 2020	20.56	20.56	19.98	19.98
3038	AMEX	SEF	Thu, Jul 9, 2020	20.15	20.67	20.15	20.51
3037	AMEX	SEF	Wed, Jul 8, 2020	20.28	20.34	20.06	20.11
3036	AMEX	SEF	Tue, Jul 7, 2020	20.04	20.28	20.02	20.28
3035	AMEX	SEF	Mon, Jul 6, 2020	19.66	19.91	19.62	19.84
3034	AMEX	SEF	Thu, Jul 2, 2020	19.84	20.15	19.66	20.11
3033	AMEX	SEF	Wed, Jul 1, 2020	20.11	20.19	19.95	20.14
3032	AMEX	SEF	Tue, Jun 30, 2020	20.46	20.46	20.03	20.09
3031	AMEX	SEF	Mon, Jun 29, 2020	20.44	20.66	20.39	20.47
3030	AMEX	SEF	Fri, Jun 26, 2020	20.24	20.69	20.20	20.67
3029	AMEX	SEF	Thu, Jun 25, 2020	20.55	20.55	19.94	19.95
3028	AMEX	SEF	Wed, Jun 24, 2020	19.94	20.55	19.94	20.42
3027	AMEX	SEF	Tue, Jun 23, 2020	19.50	19.75	19.47	19.72
3026	AMEX	SEF	Mon, Jun 22, 2020	19.78	19.98	19.73	19.80
3025	AMEX	SEF	Fri, Jun 19, 2020	19.27	19.94	19.27	19.79
3024	AMEX	SEF	Thu, Jun 18, 2020	19.76	19.77	19.51	19.60
3023	AMEX	SEF	Wed, Jun 17, 2020	19.30	19.56	19.30	19.55
3022	AMEX	SEF	Tue, Jun 16, 2020	18.96	19.55	18.82	19.28
3021	AMEX	SEF	Mon, Jun 15, 2020	20.58	20.58	19.58	19.65
3020	AMEX	SEF	Fri, Jun 12, 2020	19.69	20.34	19.69	19.84
3019	AMEX	SEF	Thu, Jun 11, 2020	19.93	20.49	19.67	20.49
3018	AMEX	SEF	Wed, Jun 10, 2020	18.48	19.04	18.48	19.04
3017	AMEX	SEF	Tue, Jun 9, 2020	18.44	18.62	18.37	18.48
3016	AMEX	SEF	Mon, Jun 8, 2020	18.19	18.40	18.17	18.17
3015	AMEX	SEF	Fri, Jun 5, 2020	18.31	18.58	18.21	18.49
3014	AMEX	SEF	Thu, Jun 4, 2020	19.38	19.55	19.26	19.26
3013	AMEX	SEF	Wed, Jun 3, 2020	19.68	19.71	19.33	19.38
3012	AMEX	SEF	Tue, Jun 2, 2020	20.01	20.16	19.94	20.03
3011	AMEX	SEF	Mon, Jun 1, 2020	20.47	20.49	20.14	20.22
3010	AMEX	SEF	Fri, May 29, 2020	20.40	20.64	20.33	20.45
3009	AMEX	SEF	Thu, May 28, 2020	19.96	20.33	19.96	20.26
3008	AMEX	SEF	Wed, May 27, 2020	20.02	20.54	20.02	20.09
3007	AMEX	SEF	Tue, May 26, 2020	21.15	21.15	20.58	20.77
3006	AMEX	SEF	Fri, May 22, 2020	21.83	21.91	21.72	21.73
3005	AMEX	SEF	Thu, May 21, 2020	21.77	21.85	21.54	21.72
3004	AMEX	SEF	Wed, May 20, 2020	21.82	21.82	21.54	21.65
3003	AMEX	SEF	Tue, May 19, 2020	21.69	22.09	21.66	22.09
3002	AMEX	SEF	Mon, May 18, 2020	22.09	22.10	21.57	21.68
3001	AMEX	SEF	Fri, May 15, 2020	23.10	23.19	22.88	22.95
3000	AMEX	SEF	Thu, May 14, 2020	23.75	24.00	22.84	22.86
2999	AMEX	SEF	Wed, May 13, 2020	22.92	23.55	22.89	23.38
2998	AMEX	SEF	Tue, May 12, 2020	21.96	22.72	21.90	22.69
2997	AMEX	SEF	Mon, May 11, 2020	21.91	22.13	21.84	22.01
2996	AMEX	SEF	Fri, May 8, 2020	21.65	21.89	21.63	21.68
2995	AMEX	SEF	Thu, May 7, 2020	22.37	22.37	21.84	22.17
2994	AMEX	SEF	Wed, May 6, 2020	22.02	22.61	22.02	22.61
2993	AMEX	SEF	Tue, May 5, 2020	22.02	22.21	21.80	22.21
2992	AMEX	SEF	Mon, May 4, 2020	22.46	22.66	22.21	22.26
2991	AMEX	SEF	Fri, May 1, 2020	22.00	22.22	21.90	22.10
2990	AMEX	SEF	Thu, Apr 30, 2020	21.17	21.56	21.17	21.43
2989	AMEX	SEF	Wed, Apr 29, 2020	21.01	21.15	20.76	20.96
2988	AMEX	SEF	Tue, Apr 28, 2020	21.46	21.73	21.12	21.68
2987	AMEX	SEF	Mon, Apr 27, 2020	22.40	22.47	21.81	21.83
2986	AMEX	SEF	Fri, Apr 24, 2020	22.73	23.05	22.61	22.72
2985	AMEX	SEF	Thu, Apr 23, 2020	22.80	22.97	22.48	22.95
2984	AMEX	SEF	Wed, Apr 22, 2020	22.83	22.90	22.44	22.81
2983	AMEX	SEF	Tue, Apr 21, 2020	23.26	23.26	22.85	23.18
2982	AMEX	SEF	Mon, Apr 20, 2020	22.47	22.68	22.14	22.52
2981	AMEX	SEF	Fri, Apr 17, 2020	22.09	22.45	21.89	21.99
2980	AMEX	SEF	Thu, Apr 16, 2020	22.57	23.29	22.57	23.13
2979	AMEX	SEF	Wed, Apr 15, 2020	22.63	22.82	22.42	22.77
2978	AMEX	SEF	Tue, Apr 14, 2020	21.51	22.01	21.40	21.77
2977	AMEX	SEF	Mon, Apr 13, 2020	21.34	22.19	21.34	22.02
2976	AMEX	SEF	Thu, Apr 9, 2020	21.67	21.72	21.03	21.21
2975	AMEX	SEF	Wed, Apr 8, 2020	23.19	23.37	22.18	22.33
2974	AMEX	SEF	Tue, Apr 7, 2020	22.29	23.43	22.29	23.43
2973	AMEX	SEF	Mon, Apr 6, 2020	24.35	24.44	23.45	23.65
2972	AMEX	SEF	Fri, Apr 3, 2020	25.50	26.04	25.10	25.70
2971	AMEX	SEF	Thu, Apr 2, 2020	25.95	25.95	24.89	25.19
2970	AMEX	SEF	Wed, Apr 1, 2020	25.50	25.96	25.36	25.75
2969	AMEX	SEF	Tue, Mar 31, 2020	23.53	24.44	23.53	24.30
2968	AMEX	SEF	Mon, Mar 30, 2020	23.78	24.42	23.43	23.53
2967	AMEX	SEF	Fri, Mar 27, 2020	24.25	24.51	23.33	23.98
2966	AMEX	SEF	Thu, Mar 26, 2020	25.01	25.01	23.28	23.29
2965	AMEX	SEF	Wed, Mar 25, 2020	25.37	26.30	23.97	24.93
2964	AMEX	SEF	Tue, Mar 24, 2020	28.07	28.07	25.90	26.06
2963	AMEX	SEF	Mon, Mar 23, 2020	28.25	30.00	28.04	29.52
2962	AMEX	SEF	Fri, Mar 20, 2020	26.42	28.06	26.15	27.96
2961	AMEX	SEF	Thu, Mar 19, 2020	27.92	28.80	26.43	26.71
2960	AMEX	SEF	Wed, Mar 18, 2020	26.88	28.42	26.28	27.43
2959	AMEX	SEF	Tue, Mar 17, 2020	25.74	26.92	24.76	25.07
2958	AMEX	SEF	Mon, Mar 16, 2020	28.41	28.41	25.20	26.52
2957	AMEX	SEF	Fri, Mar 13, 2020	24.35	25.85	23.43	23.51
2956	AMEX	SEF	Thu, Mar 12, 2020	25.00	26.08	24.49	26.08
2955	AMEX	SEF	Wed, Mar 11, 2020	23.19	23.95	23.08	23.64
2954	AMEX	SEF	Tue, Mar 10, 2020	22.77	23.79	22.47	22.47
2953	AMEX	SEF	Mon, Mar 9, 2020	23.76	23.91	23.03	23.78
2952	AMEX	SEF	Fri, Mar 6, 2020	21.78	22.12	21.49	21.64
2951	AMEX	SEF	Thu, Mar 5, 2020	20.81	21.25	20.73	21.07
2950	AMEX	SEF	Wed, Mar 4, 2020	20.64	20.87	20.26	20.26
2949	AMEX	SEF	Tue, Mar 3, 2020	20.19	21.12	20.19	20.96
2948	AMEX	SEF	Mon, Mar 2, 2020	21.32	21.47	20.42	20.42
2947	AMEX	SEF	Fri, Feb 28, 2020	21.40	21.91	21.34	21.38
2946	AMEX	SEF	Thu, Feb 27, 2020	20.44	20.95	20.25	20.95
2945	AMEX	SEF	Wed, Feb 26, 2020	19.75	20.03	19.66	20.02
2944	AMEX	SEF	Tue, Feb 25, 2020	19.34	19.93	19.34	19.86
2943	AMEX	SEF	Mon, Feb 24, 2020	19.18	19.23	19.08	19.21
2942	AMEX	SEF	Fri, Feb 21, 2020	18.67	18.70	18.64	18.67
2941	AMEX	SEF	Thu, Feb 20, 2020	18.48	18.66	18.48	18.52
2940	AMEX	SEF	Wed, Feb 19, 2020	18.54	18.54	18.50	18.54
2939	AMEX	SEF	Tue, Feb 18, 2020	18.55	18.67	18.55	18.59
2938	AMEX	SEF	Fri, Feb 14, 2020	18.54	18.54	18.50	18.50
2937	AMEX	SEF	Thu, Feb 13, 2020	18.61	18.61	18.54	18.56
2936	AMEX	SEF	Wed, Feb 12, 2020	18.57	18.60	18.57	18.59
2935	AMEX	SEF	Tue, Feb 11, 2020	18.60	18.66	18.57	18.66
2934	AMEX	SEF	Mon, Feb 10, 2020	18.84	18.84	18.74	18.74
2933	AMEX	SEF	Fri, Feb 7, 2020	18.84	18.87	18.82	18.84
2932	AMEX	SEF	Thu, Feb 6, 2020	18.73	18.79	18.73	18.78
2931	AMEX	SEF	Wed, Feb 5, 2020	18.84	18.86	18.79	18.80
2930	AMEX	SEF	Tue, Feb 4, 2020	19.01	19.02	18.90	19.02
2929	AMEX	SEF	Mon, Feb 3, 2020	19.30	19.30	19.09	19.23
2928	AMEX	SEF	Fri, Jan 31, 2020	19.15	19.42	19.12	19.37
2927	AMEX	SEF	Thu, Jan 30, 2020	19.18	19.27	18.99	18.99
2926	AMEX	SEF	Wed, Jan 29, 2020	19.13	19.17	19.08	19.17
2925	AMEX	SEF	Tue, Jan 28, 2020	19.21	19.21	19.11	19.13
2924	AMEX	SEF	Mon, Jan 27, 2020	19.31	19.35	19.26	19.32
2923	AMEX	SEF	Fri, Jan 24, 2020	18.83	19.15	18.83	19.06
2922	AMEX	SEF	Thu, Jan 23, 2020	19.00	19.00	18.88	18.88
2921	AMEX	SEF	Wed, Jan 22, 2020	18.89	18.89	18.80	18.87
2920	AMEX	SEF	Tue, Jan 21, 2020	18.91	18.91	18.82	18.90
2919	AMEX	SEF	Fri, Jan 17, 2020	18.87	18.89	18.84	18.85
2918	AMEX	SEF	Thu, Jan 16, 2020	18.99	18.99	18.92	18.92
2917	AMEX	SEF	Wed, Jan 15, 2020	19.16	19.16	19.10	19.10
2916	AMEX	SEF	Tue, Jan 14, 2020	19.03	19.11	19.02	19.10
2915	AMEX	SEF	Mon, Jan 13, 2020	19.10	19.10	19.04	19.04
2914	AMEX	SEF	Fri, Jan 10, 2020	19.13	19.22	19.13	19.20
2913	AMEX	SEF	Thu, Jan 9, 2020	19.17	19.20	19.13	19.15
2912	AMEX	SEF	Wed, Jan 8, 2020	19.27	19.27	19.20	19.26
2911	AMEX	SEF	Tue, Jan 7, 2020	19.33	19.37	19.33	19.37
2910	AMEX	SEF	Mon, Jan 6, 2020	19.33	19.37	19.25	19.25
2909	AMEX	SEF	Fri, Jan 3, 2020	19.29	19.30	19.18	19.22
2908	AMEX	SEF	Thu, Jan 2, 2020	19.15	19.21	19.14	19.14
2907	AMEX	SEF	Tue, Dec 31, 2019	19.26	19.30	19.23	19.23
2906	AMEX	SEF	Mon, Dec 30, 2019	19.14	19.29	19.10	19.29
2905	AMEX	SEF	Fri, Dec 27, 2019	19.20	19.24	19.20	19.22
2904	AMEX	SEF	Thu, Dec 26, 2019	19.27	19.27	19.22	19.23
2903	AMEX	SEF	Tue, Dec 24, 2019	19.33	19.33	19.32	19.32
2902	AMEX	SEF	Mon, Dec 23, 2019	19.30	19.39	19.30	19.34
2901	AMEX	SEF	Fri, Dec 20, 2019	19.24	19.32	19.24	19.32
2900	AMEX	SEF	Thu, Dec 19, 2019	19.38	19.39	19.35	19.37
2899	AMEX	SEF	Wed, Dec 18, 2019	19.36	19.42	19.35	19.42
2898	AMEX	SEF	Tue, Dec 17, 2019	19.40	19.40	19.37	19.40
2897	AMEX	SEF	Mon, Dec 16, 2019	19.39	19.42	19.37	19.41
2896	AMEX	SEF	Fri, Dec 13, 2019	19.45	19.52	19.43	19.51
2895	AMEX	SEF	Thu, Dec 12, 2019	19.67	19.67	19.47	19.48
2894	AMEX	SEF	Wed, Dec 11, 2019	19.62	19.71	19.62	19.70
2893	AMEX	SEF	Tue, Dec 10, 2019	19.60	19.67	19.60	19.65
2892	AMEX	SEF	Mon, Dec 9, 2019	19.57	19.61	19.57	19.61
2891	AMEX	SEF	Fri, Dec 6, 2019	19.61	19.61	19.55	19.58
2890	AMEX	SEF	Thu, Dec 5, 2019	19.80	19.83	19.77	19.77
2889	AMEX	SEF	Wed, Dec 4, 2019	19.84	19.85	19.81	19.84
2888	AMEX	SEF	Tue, Dec 3, 2019	20.03	20.07	19.98	19.98
2887	AMEX	SEF	Mon, Dec 2, 2019	19.70	19.84	19.70	19.83
2886	AMEX	SEF	Fri, Nov 29, 2019	19.60	19.65	19.59	19.65
2885	AMEX	SEF	Wed, Nov 27, 2019	19.67	19.67	19.59	19.59
2884	AMEX	SEF	Tue, Nov 26, 2019	19.72	19.75	19.68	19.68
2883	AMEX	SEF	Mon, Nov 25, 2019	19.86	19.86	19.73	19.75
2882	AMEX	SEF	Fri, Nov 22, 2019	19.87	19.93	19.87	19.88
2881	AMEX	SEF	Thu, Nov 21, 2019	19.96	19.96	19.91	19.95
2880	AMEX	SEF	Wed, Nov 20, 2019	19.84	19.95	19.84	19.85
2879	AMEX	SEF	Tue, Nov 19, 2019	19.86	19.86	19.76	19.79
2878	AMEX	SEF	Mon, Nov 18, 2019	19.91	19.93	19.87	19.87
2877	AMEX	SEF	Fri, Nov 15, 2019	19.91	19.91	19.90	19.91
2876	AMEX	SEF	Thu, Nov 14, 2019	20.01	20.05	19.98	19.98
2875	AMEX	SEF	Wed, Nov 13, 2019	20.04	20.08	19.98	20.01
2874	AMEX	SEF	Tue, Nov 12, 2019	19.96	19.99	19.89	19.97
2873	AMEX	SEF	Mon, Nov 11, 2019	20.02	20.02	19.94	19.97
2872	AMEX	SEF	Fri, Nov 8, 2019	19.92	20.04	19.92	19.96
2871	AMEX	SEF	Thu, Nov 7, 2019	19.89	19.95	19.86	19.94
2870	AMEX	SEF	Wed, Nov 6, 2019	20.04	20.09	20.01	20.01
2869	AMEX	SEF	Tue, Nov 5, 2019	20.03	20.09	20.00	20.08
2868	AMEX	SEF	Mon, Nov 4, 2019	19.95	20.03	19.95	20.03
2867	AMEX	SEF	Fri, Nov 1, 2019	20.16	20.17	20.11	20.11
2866	AMEX	SEF	Thu, Oct 31, 2019	20.24	20.41	20.24	20.30
2865	AMEX	SEF	Wed, Oct 30, 2019	20.32	20.32	20.21	20.22
2864	AMEX	SEF	Tue, Oct 29, 2019	20.25	20.25	20.16	20.24
2863	AMEX	SEF	Mon, Oct 28, 2019	20.21	20.28	20.21	20.27
2862	AMEX	SEF	Fri, Oct 25, 2019	20.39	20.39	20.31	20.34
2861	AMEX	SEF	Thu, Oct 24, 2019	20.37	20.46	20.37	20.37
2860	AMEX	SEF	Wed, Oct 23, 2019	20.43	20.51	20.41	20.41
2859	AMEX	SEF	Tue, Oct 22, 2019	20.36	20.49	20.35	20.49
2858	AMEX	SEF	Mon, Oct 21, 2019	20.41	20.41	20.32	20.34
2857	AMEX	SEF	Fri, Oct 18, 2019	20.60	20.64	20.56	20.57
2856	AMEX	SEF	Thu, Oct 17, 2019	20.61	20.61	20.55	20.61
2855	AMEX	SEF	Wed, Oct 16, 2019	20.65	20.69	20.63	20.64
2854	AMEX	SEF	Tue, Oct 15, 2019	20.75	20.75	20.54	20.61
2853	AMEX	SEF	Mon, Oct 14, 2019	20.85	20.85	20.80	20.81
2852	AMEX	SEF	Fri, Oct 11, 2019	20.73	20.82	20.61	20.82
2851	AMEX	SEF	Thu, Oct 10, 2019	21.10	21.10	20.93	21.02
2850	AMEX	SEF	Wed, Oct 9, 2019	21.22	21.22	21.11	21.16
2849	AMEX	SEF	Tue, Oct 8, 2019	21.22	21.34	21.19	21.34
2848	AMEX	SEF	Mon, Oct 7, 2019	20.93	21.04	20.91	20.99
2847	AMEX	SEF	Fri, Oct 4, 2019	21.13	21.15	20.92	20.93
2846	AMEX	SEF	Thu, Oct 3, 2019	21.37	21.61	21.25	21.25
2845	AMEX	SEF	Wed, Oct 2, 2019	21.24	21.42	21.24	21.37
2844	AMEX	SEF	Tue, Oct 1, 2019	20.67	21.00	20.67	21.00
2843	AMEX	SEF	Mon, Sep 30, 2019	20.61	20.67	20.61	20.65
2842	AMEX	SEF	Fri, Sep 27, 2019	20.57	20.70	20.51	20.65
2841	AMEX	SEF	Thu, Sep 26, 2019	20.63	20.63	20.59	20.63
2840	AMEX	SEF	Wed, Sep 25, 2019	20.77	20.77	20.58	20.60
2839	AMEX	SEF	Tue, Sep 24, 2019	20.57	20.84	20.57	20.73
2838	AMEX	SEF	Mon, Sep 23, 2019	20.72	20.72	20.60	20.63
2837	AMEX	SEF	Fri, Sep 20, 2019	20.51	20.68	20.50	20.68
2836	AMEX	SEF	Thu, Sep 19, 2019	20.52	20.57	20.44	20.57
2835	AMEX	SEF	Wed, Sep 18, 2019	20.62	20.64	20.50	20.51
2834	AMEX	SEF	Tue, Sep 17, 2019	20.68	20.68	20.57	20.57
2833	AMEX	SEF	Mon, Sep 16, 2019	20.67	20.68	20.62	20.62
2832	AMEX	SEF	Fri, Sep 13, 2019	20.56	20.59	20.54	20.59
2831	AMEX	SEF	Thu, Sep 12, 2019	20.77	20.77	20.62	20.65
2830	AMEX	SEF	Wed, Sep 11, 2019	20.89	20.89	20.78	20.78
2829	AMEX	SEF	Tue, Sep 10, 2019	20.81	21.00	20.80	20.87
2828	AMEX	SEF	Mon, Sep 9, 2019	20.86	20.88	20.74	20.79
2827	AMEX	SEF	Fri, Sep 6, 2019	20.95	20.97	20.85	20.90
2826	AMEX	SEF	Thu, Sep 5, 2019	20.99	21.00	20.82	20.96
2825	AMEX	SEF	Wed, Sep 4, 2019	21.40	21.40	21.23	21.24
2824	AMEX	SEF	Tue, Sep 3, 2019	21.47	21.56	21.45	21.47
2823	AMEX	SEF	Fri, Aug 30, 2019	21.32	21.40	21.26	21.33
2822	AMEX	SEF	Thu, Aug 29, 2019	21.54	21.54	21.34	21.39
2821	AMEX	SEF	Wed, Aug 28, 2019	21.87	21.88	21.66	21.67
2820	AMEX	SEF	Tue, Aug 27, 2019	21.60	21.85	21.58	21.80
2819	AMEX	SEF	Mon, Aug 26, 2019	21.74	21.84	21.71	21.71
2818	AMEX	SEF	Fri, Aug 23, 2019	21.48	21.99	21.38	21.99
2817	AMEX	SEF	Thu, Aug 22, 2019	21.38	21.54	21.37	21.40
2816	AMEX	SEF	Wed, Aug 21, 2019	21.52	21.56	21.51	21.53
2815	AMEX	SEF	Tue, Aug 20, 2019	21.56	21.65	21.45	21.65
2814	AMEX	SEF	Mon, Aug 19, 2019	21.37	21.42	21.34	21.37
2813	AMEX	SEF	Fri, Aug 16, 2019	21.89	21.89	21.54	21.60
2812	AMEX	SEF	Thu, Aug 15, 2019	22.00	22.08	21.84	21.95
2811	AMEX	SEF	Wed, Aug 14, 2019	21.78	22.06	21.71	22.04
2810	AMEX	SEF	Tue, Aug 13, 2019	21.69	21.70	21.31	21.42
2809	AMEX	SEF	Mon, Aug 12, 2019	21.54	21.64	21.41	21.61
2808	AMEX	SEF	Fri, Aug 9, 2019	21.27	21.43	21.27	21.29
2807	AMEX	SEF	Thu, Aug 8, 2019	21.49	21.50	21.21	21.24
2806	AMEX	SEF	Wed, Aug 7, 2019	21.90	22.05	21.55	21.60
2805	AMEX	SEF	Tue, Aug 6, 2019	21.70	21.78	21.52	21.54
2804	AMEX	SEF	Mon, Aug 5, 2019	21.43	22.00	21.43	21.86
2803	AMEX	SEF	Fri, Aug 2, 2019	21.25	21.37	21.12	21.21
2802	AMEX	SEF	Thu, Aug 1, 2019	20.91	21.20	20.77	21.18
2801	AMEX	SEF	Wed, Jul 31, 2019	20.75	20.88	20.67	20.85
2800	AMEX	SEF	Tue, Jul 30, 2019	20.85	20.85	20.71	20.74
2799	AMEX	SEF	Mon, Jul 29, 2019	20.57	20.72	20.57	20.71
2798	AMEX	SEF	Fri, Jul 26, 2019	20.70	20.74	20.60	20.60
2797	AMEX	SEF	Thu, Jul 25, 2019	20.72	20.84	20.67	20.80
2796	AMEX	SEF	Wed, Jul 24, 2019	20.81	20.81	20.67	20.67
2795	AMEX	SEF	Tue, Jul 23, 2019	20.96	20.96	20.85	20.85
2794	AMEX	SEF	Mon, Jul 22, 2019	21.07	21.10	21.05	21.05
2793	AMEX	SEF	Fri, Jul 19, 2019	20.87	21.07	20.87	21.07
2792	AMEX	SEF	Thu, Jul 18, 2019	21.05	21.06	20.92	20.92
2791	AMEX	SEF	Wed, Jul 17, 2019	20.94	21.05	20.94	21.05
2790	AMEX	SEF	Tue, Jul 16, 2019	20.84	20.92	20.84	20.91
2789	AMEX	SEF	Mon, Jul 15, 2019	20.80	20.88	20.80	20.87
2788	AMEX	SEF	Fri, Jul 12, 2019	20.88	20.88	20.77	20.77
2787	AMEX	SEF	Thu, Jul 11, 2019	20.89	20.89	20.85	20.85
2786	AMEX	SEF	Wed, Jul 10, 2019	20.84	20.90	20.84	20.90
2785	AMEX	SEF	Tue, Jul 9, 2019	21.06	21.06	20.86	20.86
2784	AMEX	SEF	Mon, Jul 8, 2019	21.00	21.00	20.90	20.95
2783	AMEX	SEF	Fri, Jul 5, 2019	20.97	21.00	20.87	20.87
2782	AMEX	SEF	Wed, Jul 3, 2019	21.06	21.06	20.91	20.92
2781	AMEX	SEF	Tue, Jul 2, 2019	21.15	21.15	21.06	21.08
2780	AMEX	SEF	Mon, Jul 1, 2019	21.11	21.22	21.07	21.13
2779	AMEX	SEF	Fri, Jun 28, 2019	21.38	21.42	21.31	21.33
2778	AMEX	SEF	Thu, Jun 27, 2019	21.69	21.69	21.54	21.54
2777	AMEX	SEF	Wed, Jun 26, 2019	21.63	21.73	21.62	21.73
2776	AMEX	SEF	Tue, Jun 25, 2019	21.51	21.62	21.47	21.62
2775	AMEX	SEF	Mon, Jun 24, 2019	21.43	21.56	21.43	21.48
2774	AMEX	SEF	Fri, Jun 21, 2019	21.36	21.49	21.36	21.45
2773	AMEX	SEF	Thu, Jun 20, 2019	21.40	21.50	21.33	21.33
2772	AMEX	SEF	Wed, Jun 19, 2019	21.44	21.48	21.41	21.48
2771	AMEX	SEF	Tue, Jun 18, 2019	21.61	21.61	21.45	21.50
2770	AMEX	SEF	Mon, Jun 17, 2019	21.61	21.69	21.53	21.67
2769	AMEX	SEF	Fri, Jun 14, 2019	21.65	21.68	21.57	21.58
2768	AMEX	SEF	Thu, Jun 13, 2019	21.60	21.66	21.60	21.66
2767	AMEX	SEF	Wed, Jun 12, 2019	21.59	21.70	21.57	21.65
2766	AMEX	SEF	Tue, Jun 11, 2019	21.46	21.60	21.39	21.53
2765	AMEX	SEF	Mon, Jun 10, 2019	21.51	21.53	21.42	21.52
2764	AMEX	SEF	Fri, Jun 7, 2019	21.73	21.73	21.54	21.65
2763	AMEX	SEF	Thu, Jun 6, 2019	21.75	21.84	21.63	21.69
2762	AMEX	SEF	Wed, Jun 5, 2019	22.00	22.06	21.78	21.78
2761	AMEX	SEF	Tue, Jun 4, 2019	22.29	22.31	22.01	22.01
2760	AMEX	SEF	Mon, Jun 3, 2019	22.55	22.62	22.46	22.49
2759	AMEX	SEF	Fri, May 31, 2019	22.58	22.61	22.43	22.55
2758	AMEX	SEF	Thu, May 30, 2019	22.25	22.41	22.15	22.33
2757	AMEX	SEF	Wed, May 29, 2019	22.30	22.39	22.24	22.26
2756	AMEX	SEF	Tue, May 28, 2019	22.00	22.18	21.92	22.18
2755	AMEX	SEF	Fri, May 24, 2019	22.05	22.07	21.95	21.99
2754	AMEX	SEF	Thu, May 23, 2019	22.05	22.20	22.05	22.13
2753	AMEX	SEF	Wed, May 22, 2019	21.84	21.90	21.80	21.85
2752	AMEX	SEF	Tue, May 21, 2019	21.85	21.86	21.79	21.79
2751	AMEX	SEF	Mon, May 20, 2019	21.98	22.00	21.88	21.96
2750	AMEX	SEF	Fri, May 17, 2019	21.93	21.94	21.80	21.91
2749	AMEX	SEF	Thu, May 16, 2019	21.76	21.83	21.72	21.80
2748	AMEX	SEF	Wed, May 15, 2019	22.17	22.17	21.96	22.01
2747	AMEX	SEF	Tue, May 14, 2019	22.10	22.10	21.89	22.01
2746	AMEX	SEF	Mon, May 13, 2019	22.08	22.22	22.03	22.19
2745	AMEX	SEF	Fri, May 10, 2019	21.91	22.10	21.70	21.70
2744	AMEX	SEF	Thu, May 9, 2019	22.06	22.12	21.84	21.85
2743	AMEX	SEF	Wed, May 8, 2019	21.81	21.85	21.65	21.84
2742	AMEX	SEF	Tue, May 7, 2019	21.54	21.88	21.54	21.77
2741	AMEX	SEF	Mon, May 6, 2019	21.66	21.66	21.39	21.42
2740	AMEX	SEF	Fri, May 3, 2019	21.36	21.41	21.30	21.33
2739	AMEX	SEF	Thu, May 2, 2019	21.54	21.54	21.50	21.52
2738	AMEX	SEF	Wed, May 1, 2019	21.34	21.52	21.33	21.51
2737	AMEX	SEF	Tue, Apr 30, 2019	21.43	21.50	21.36	21.36
2736	AMEX	SEF	Mon, Apr 29, 2019	21.43	21.44	21.37	21.44
2735	AMEX	SEF	Fri, Apr 26, 2019	21.70	21.70	21.55	21.55
2734	AMEX	SEF	Thu, Apr 25, 2019	21.83	21.83	21.73	21.73
2733	AMEX	SEF	Wed, Apr 24, 2019	21.78	21.79	21.71	21.74
2732	AMEX	SEF	Tue, Apr 23, 2019	21.92	21.93	21.76	21.76
2731	AMEX	SEF	Mon, Apr 22, 2019	21.87	21.99	21.87	21.95
2730	AMEX	SEF	Thu, Apr 18, 2019	21.72	21.90	21.72	21.87
2729	AMEX	SEF	Wed, Apr 17, 2019	21.86	21.94	21.81	21.85
2728	AMEX	SEF	Tue, Apr 16, 2019	21.90	21.92	21.83	21.84
2727	AMEX	SEF	Mon, Apr 15, 2019	21.86	21.99	21.86	21.95
2726	AMEX	SEF	Fri, Apr 12, 2019	21.80	22.01	21.79	21.84
2725	AMEX	SEF	Thu, Apr 11, 2019	22.17	22.17	22.09	22.13
2724	AMEX	SEF	Wed, Apr 10, 2019	22.30	22.33	22.20	22.22
2723	AMEX	SEF	Tue, Apr 9, 2019	22.32	22.37	22.30	22.36
2722	AMEX	SEF	Mon, Apr 8, 2019	22.23	22.24	22.17	22.17
2721	AMEX	SEF	Fri, Apr 5, 2019	22.13	22.19	22.13	22.13
2720	AMEX	SEF	Thu, Apr 4, 2019	22.23	22.24	22.20	22.20
2719	AMEX	SEF	Wed, Apr 3, 2019	22.24	22.29	22.23	22.27
2718	AMEX	SEF	Tue, Apr 2, 2019	22.34	22.41	22.30	22.31
2717	AMEX	SEF	Mon, Apr 1, 2019	22.57	22.61	22.31	22.32
2716	AMEX	SEF	Fri, Mar 29, 2019	22.62	22.77	22.62	22.72
2715	AMEX	SEF	Thu, Mar 28, 2019	22.89	22.95	22.75	22.75
2714	AMEX	SEF	Wed, Mar 27, 2019	22.92	23.04	22.84	22.95
2713	AMEX	SEF	Tue, Mar 26, 2019	22.92	23.04	22.85	22.85
2712	AMEX	SEF	Mon, Mar 25, 2019	23.14	23.21	22.98	23.13
2711	AMEX	SEF	Fri, Mar 22, 2019	22.89	23.09	22.84	23.06
2710	AMEX	SEF	Thu, Mar 21, 2019	22.75	22.82	22.53	22.58
2709	AMEX	SEF	Wed, Mar 20, 2019	22.41	22.67	22.41	22.66
2708	AMEX	SEF	Tue, Mar 19, 2019	22.19	22.43	22.19	22.35
2707	AMEX	SEF	Mon, Mar 18, 2019	22.20	22.27	22.18	22.25
2706	AMEX	SEF	Fri, Mar 15, 2019	22.45	22.45	22.30	22.39
2705	AMEX	SEF	Thu, Mar 14, 2019	22.51	22.51	22.41	22.45
2704	AMEX	SEF	Wed, Mar 13, 2019	22.49	22.53	22.45	22.53
2703	AMEX	SEF	Tue, Mar 12, 2019	22.65	22.71	22.63	22.68
2702	AMEX	SEF	Mon, Mar 11, 2019	22.96	22.96	22.73	22.74
2701	AMEX	SEF	Fri, Mar 8, 2019	23.20	23.21	22.99	23.01
2700	AMEX	SEF	Thu, Mar 7, 2019	22.85	23.06	22.85	23.01
2699	AMEX	SEF	Wed, Mar 6, 2019	22.62	22.79	22.62	22.79
2698	AMEX	SEF	Tue, Mar 5, 2019	22.67	22.67	22.61	22.62
2697	AMEX	SEF	Mon, Mar 4, 2019	22.48	22.77	22.41	22.58
2696	AMEX	SEF	Fri, Mar 1, 2019	22.52	22.59	22.50	22.50
2695	AMEX	SEF	Thu, Feb 28, 2019	22.58	22.60	22.51	22.60
2694	AMEX	SEF	Wed, Feb 27, 2019	22.61	22.68	22.57	22.58
2693	AMEX	SEF	Tue, Feb 26, 2019	22.54	22.62	22.54	22.62
2692	AMEX	SEF	Mon, Feb 25, 2019	22.48	22.59	22.37	22.59
2691	AMEX	SEF	Fri, Feb 22, 2019	22.63	22.64	22.57	22.60
2690	AMEX	SEF	Thu, Feb 21, 2019	22.63	22.65	22.62	22.63
2689	AMEX	SEF	Wed, Feb 20, 2019	22.66	22.66	22.54	22.56
2688	AMEX	SEF	Tue, Feb 19, 2019	22.73	22.73	22.57	22.60
2687	AMEX	SEF	Fri, Feb 15, 2019	22.90	22.90	22.65	22.65
2686	AMEX	SEF	Thu, Feb 14, 2019	23.00	23.07	22.89	23.00
2685	AMEX	SEF	Wed, Feb 13, 2019	22.83	22.84	22.70	22.84
2684	AMEX	SEF	Tue, Feb 12, 2019	23.05	23.05	22.86	22.89
2683	AMEX	SEF	Mon, Feb 11, 2019	23.16	23.20	23.11	23.12
2682	AMEX	SEF	Fri, Feb 8, 2019	23.27	23.40	23.20	23.23
2681	AMEX	SEF	Thu, Feb 7, 2019	23.08	23.27	23.08	23.13
2680	AMEX	SEF	Wed, Feb 6, 2019	22.98	23.01	22.95	23.01
2679	AMEX	SEF	Tue, Feb 5, 2019	22.93	22.98	22.90	22.94
2678	AMEX	SEF	Mon, Feb 4, 2019	23.14	23.15	22.96	22.96
2677	AMEX	SEF	Fri, Feb 1, 2019	23.15	23.16	23.04	23.07
2676	AMEX	SEF	Thu, Jan 31, 2019	23.30	23.35	23.16	23.16
2675	AMEX	SEF	Wed, Jan 30, 2019	23.38	23.38	23.15	23.22
2674	AMEX	SEF	Tue, Jan 29, 2019	23.33	23.38	23.33	23.37
2673	AMEX	SEF	Mon, Jan 28, 2019	23.45	23.48	23.32	23.32
2672	AMEX	SEF	Fri, Jan 25, 2019	23.33	23.38	23.27	23.32
2671	AMEX	SEF	Thu, Jan 24, 2019	23.66	23.66	23.50	23.52
2670	AMEX	SEF	Wed, Jan 23, 2019	23.53	23.78	23.47	23.59
2669	AMEX	SEF	Tue, Jan 22, 2019	23.61	23.67	23.43	23.64
2668	AMEX	SEF	Fri, Jan 18, 2019	23.50	23.64	23.35	23.35
2667	AMEX	SEF	Thu, Jan 17, 2019	23.82	23.90	23.61	23.69
2666	AMEX	SEF	Wed, Jan 16, 2019	24.00	24.02	23.70	23.78
2665	AMEX	SEF	Tue, Jan 15, 2019	24.54	24.54	24.21	24.21
2664	AMEX	SEF	Mon, Jan 14, 2019	24.68	24.68	24.34	24.40
2663	AMEX	SEF	Fri, Jan 11, 2019	24.68	24.68	24.46	24.46
2662	AMEX	SEF	Thu, Jan 10, 2019	24.70	24.77	24.48	24.49
2661	AMEX	SEF	Wed, Jan 9, 2019	24.73	24.77	24.57	24.61
2660	AMEX	SEF	Tue, Jan 8, 2019	24.67	24.95	24.67	24.71
2659	AMEX	SEF	Mon, Jan 7, 2019	24.92	24.98	24.66	24.82
2658	AMEX	SEF	Fri, Jan 4, 2019	25.35	25.35	24.91	24.94
2657	AMEX	SEF	Thu, Jan 3, 2019	25.44	25.69	25.36	25.69
2656	AMEX	SEF	Wed, Jan 2, 2019	25.62	25.72	25.23	25.27
2655	AMEX	SEF	Mon, Dec 31, 2018	25.24	25.58	25.24	25.43
2654	AMEX	SEF	Fri, Dec 28, 2018	25.34	25.54	25.20	25.52
2653	AMEX	SEF	Thu, Dec 27, 2018	26.05	26.41	25.58	25.61
2652	AMEX	SEF	Wed, Dec 26, 2018	26.89	27.12	25.76	25.76
2651	AMEX	SEF	Mon, Dec 24, 2018	26.64	26.98	26.48	26.98
2650	AMEX	SEF	Fri, Dec 21, 2018	25.84	26.37	25.49	26.35
2649	AMEX	SEF	Thu, Dec 20, 2018	25.72	26.01	25.51	25.92
2648	AMEX	SEF	Wed, Dec 19, 2018	25.29	25.73	24.93	25.55
2647	AMEX	SEF	Tue, Dec 18, 2018	25.25	25.34	24.86	25.26
2646	AMEX	SEF	Mon, Dec 17, 2018	24.83	25.29	24.78	25.23
2645	AMEX	SEF	Fri, Dec 14, 2018	24.74	24.83	24.54	24.79
2644	AMEX	SEF	Thu, Dec 13, 2018	24.40	24.60	24.36	24.57
2643	AMEX	SEF	Wed, Dec 12, 2018	24.28	24.46	24.20	24.45
2642	AMEX	SEF	Tue, Dec 11, 2018	24.09	24.47	23.88	24.47
2641	AMEX	SEF	Mon, Dec 10, 2018	24.10	24.69	24.10	24.28
2640	AMEX	SEF	Fri, Dec 7, 2018	23.70	24.17	23.50	24.04
2639	AMEX	SEF	Thu, Dec 6, 2018	24.04	24.30	23.64	23.64
2638	AMEX	SEF	Tue, Dec 4, 2018	22.94	23.60	22.94	23.58
2637	AMEX	SEF	Mon, Dec 3, 2018	22.56	22.85	22.48	22.71
2636	AMEX	SEF	Fri, Nov 30, 2018	22.96	23.03	22.84	22.84
2635	AMEX	SEF	Thu, Nov 29, 2018	23.00	23.14	22.92	23.04
2634	AMEX	SEF	Wed, Nov 28, 2018	23.28	23.39	22.89	22.90
2633	AMEX	SEF	Tue, Nov 27, 2018	23.43	23.43	23.27	23.33
2632	AMEX	SEF	Mon, Nov 26, 2018	23.48	23.48	23.31	23.33
2631	AMEX	SEF	Fri, Nov 23, 2018	23.66	23.76	23.61	23.71
2630	AMEX	SEF	Wed, Nov 21, 2018	23.46	23.63	23.30	23.55
2629	AMEX	SEF	Tue, Nov 20, 2018	23.45	23.61	23.41	23.59
2628	AMEX	SEF	Mon, Nov 19, 2018	23.09	23.33	23.09	23.22
2627	AMEX	SEF	Fri, Nov 16, 2018	23.27	23.27	23.08	23.08
2626	AMEX	SEF	Thu, Nov 15, 2018	23.60	23.60	23.15	23.16
2625	AMEX	SEF	Wed, Nov 14, 2018	23.00	23.57	23.00	23.40
2624	AMEX	SEF	Tue, Nov 13, 2018	23.25	23.25	22.98	23.15
2623	AMEX	SEF	Mon, Nov 12, 2018	22.87	23.24	22.86	23.22
2622	AMEX	SEF	Fri, Nov 9, 2018	22.78	22.93	22.76	22.82
2621	AMEX	SEF	Thu, Nov 8, 2018	22.84	22.84	22.66	22.67
2620	AMEX	SEF	Wed, Nov 7, 2018	22.95	23.10	22.73	22.75
2619	AMEX	SEF	Tue, Nov 6, 2018	23.25	23.29	23.10	23.11
2618	AMEX	SEF	Mon, Nov 5, 2018	23.43	23.43	23.17	23.22
2617	AMEX	SEF	Fri, Nov 2, 2018	23.27	23.70	23.23	23.50
2616	AMEX	SEF	Thu, Nov 1, 2018	23.54	23.56	23.46	23.46
2615	AMEX	SEF	Wed, Oct 31, 2018	23.64	23.64	23.32	23.60
2614	AMEX	SEF	Tue, Oct 30, 2018	24.09	24.10	24.09	24.10
2613	AMEX	SEF	Mon, Oct 29, 2018	24.19	24.36	23.80	24.16
2612	AMEX	SEF	Fri, Oct 26, 2018	24.08	24.50	24.08	24.29
2611	AMEX	SEF	Thu, Oct 25, 2018	24.24	24.24	23.79	23.94
2610	AMEX	SEF	Wed, Oct 24, 2018	23.98	24.40	23.98	24.40
2609	AMEX	SEF	Tue, Oct 23, 2018	24.09	24.23	23.76	23.87
2608	AMEX	SEF	Mon, Oct 22, 2018	23.38	23.74	23.38	23.74
2607	AMEX	SEF	Fri, Oct 19, 2018	23.43	23.43	23.27	23.34
2606	AMEX	SEF	Thu, Oct 18, 2018	23.17	23.47	23.07	23.43
2605	AMEX	SEF	Wed, Oct 17, 2018	23.28	23.36	23.02	23.11
2604	AMEX	SEF	Tue, Oct 16, 2018	23.54	23.64	23.24	23.24
2603	AMEX	SEF	Mon, Oct 15, 2018	23.60	23.61	23.50	23.61
2602	AMEX	SEF	Fri, Oct 12, 2018	23.35	23.85	22.99	23.58
2601	AMEX	SEF	Thu, Oct 11, 2018	23.13	23.68	23.08	23.65
2600	AMEX	SEF	Wed, Oct 10, 2018	22.39	23.00	22.39	22.98
2599	AMEX	SEF	Tue, Oct 9, 2018	22.34	22.40	22.34	22.34
2598	AMEX	SEF	Mon, Oct 8, 2018	22.45	22.45	22.32	22.32
2597	AMEX	SEF	Fri, Oct 5, 2018	22.34	22.43	22.25	22.43
2596	AMEX	SEF	Thu, Oct 4, 2018	22.28	22.45	22.27	22.34
2595	AMEX	SEF	Wed, Oct 3, 2018	22.32	22.34	22.24	22.34
2594	AMEX	SEF	Tue, Oct 2, 2018	22.42	22.56	22.42	22.46
2593	AMEX	SEF	Mon, Oct 1, 2018	22.38	22.45	22.38	22.45
2592	AMEX	SEF	Fri, Sep 28, 2018	22.39	22.46	22.35	22.43
2591	AMEX	SEF	Thu, Sep 27, 2018	22.22	22.35	22.22	22.35
2590	AMEX	SEF	Wed, Sep 26, 2018	22.04	22.31	22.03	22.31
2589	AMEX	SEF	Tue, Sep 25, 2018	22.00	22.00	21.99	21.96
2588	AMEX	SEF	Mon, Sep 24, 2018	21.97	22.03	21.93	22.03
2587	AMEX	SEF	Fri, Sep 21, 2018	21.68	21.77	21.68	21.77
2586	AMEX	SEF	Thu, Sep 20, 2018	21.76	21.80	21.72	21.74
2585	AMEX	SEF	Wed, Sep 19, 2018	22.11	22.11	21.89	21.89
2584	AMEX	SEF	Tue, Sep 18, 2018	22.14	22.14	22.10	22.10
2583	AMEX	SEF	Mon, Sep 17, 2018	22.05	22.17	22.05	22.17
2582	AMEX	SEF	Fri, Sep 14, 2018	22.19	22.19	22.10	22.10
2581	AMEX	SEF	Thu, Sep 13, 2018	22.15	22.15	22.13	22.13
2580	AMEX	SEF	Wed, Sep 12, 2018	21.98	22.20	21.98	22.19
2579	AMEX	SEF	Tue, Sep 11, 2018	22.08	22.08	22.04	22.05
2578	AMEX	SEF	Mon, Sep 10, 2018	22.04	22.04	22.04	22.04
2577	AMEX	SEF	Fri, Sep 7, 2018	21.99	22.14	21.99	22.10
2576	AMEX	SEF	Thu, Sep 6, 2018	22.04	22.07	22.04	22.04
2575	AMEX	SEF	Wed, Sep 5, 2018	21.96	21.99	21.96	21.99
2574	AMEX	SEF	Tue, Sep 4, 2018	21.99	22.05	21.96	21.96
2573	AMEX	SEF	Fri, Aug 31, 2018	22.07	22.09	22.00	22.00
2572	AMEX	SEF	Thu, Aug 30, 2018	21.91	22.01	21.88	22.01
2571	AMEX	SEF	Wed, Aug 29, 2018	21.90	21.90	21.83	21.85
2570	AMEX	SEF	Tue, Aug 28, 2018	21.88	21.91	21.87	21.87
2569	AMEX	SEF	Mon, Aug 27, 2018	22.05	22.05	21.87	21.90
2568	AMEX	SEF	Fri, Aug 24, 2018	22.10	22.10	22.10	22.10
2567	AMEX	SEF	Thu, Aug 23, 2018	22.17	22.20	22.13	22.20
2566	AMEX	SEF	Wed, Aug 22, 2018	22.10	22.10	22.09	22.10
2565	AMEX	SEF	Tue, Aug 21, 2018	22.04	22.04	21.97	21.97
2564	AMEX	SEF	Mon, Aug 20, 2018	22.11	22.11	22.06	22.07
2563	AMEX	SEF	Fri, Aug 17, 2018	22.21	22.21	22.12	22.12
2562	AMEX	SEF	Thu, Aug 16, 2018	22.44	22.44	22.18	22.20
2561	AMEX	SEF	Wed, Aug 15, 2018	22.44	22.53	22.44	22.53
2560	AMEX	SEF	Tue, Aug 14, 2018	22.49	22.49	22.34	22.34
2559	AMEX	SEF	Mon, Aug 13, 2018	22.37	22.54	22.33	22.54
2558	AMEX	SEF	Fri, Aug 10, 2018	22.37	22.41	22.34	22.36
2557	AMEX	SEF	Thu, Aug 9, 2018	22.10	22.15	22.10	22.13
2556	AMEX	SEF	Wed, Aug 8, 2018	21.82	22.14	21.82	22.06
2555	AMEX	SEF	Tue, Aug 7, 2018	22.06	22.11	22.05	22.11
2554	AMEX	SEF	Mon, Aug 6, 2018	22.23	22.23	22.14	22.17
2553	AMEX	SEF	Fri, Aug 3, 2018	22.34	22.35	22.27	22.27
2552	AMEX	SEF	Thu, Aug 2, 2018	22.15	22.49	22.15	22.38
2551	AMEX	SEF	Wed, Aug 1, 2018	22.26	22.42	22.26	22.40
2550	AMEX	SEF	Tue, Jul 31, 2018	22.39	22.41	22.38	22.41
2549	AMEX	SEF	Mon, Jul 30, 2018	22.30	22.42	22.30	22.35
2548	AMEX	SEF	Fri, Jul 27, 2018	22.21	22.40	22.21	22.40
2547	AMEX	SEF	Thu, Jul 26, 2018	22.28	22.30	22.23	22.30
2546	AMEX	SEF	Wed, Jul 25, 2018	22.43	22.43	22.37	22.37
2545	AMEX	SEF	Tue, Jul 24, 2018	22.37	22.43	22.30	22.40
2544	AMEX	SEF	Mon, Jul 23, 2018	22.57	22.60	22.37	22.38
2543	AMEX	SEF	Fri, Jul 20, 2018	22.60	22.61	22.60	22.60
2542	AMEX	SEF	Thu, Jul 19, 2018	22.40	22.62	22.40	22.62
2541	AMEX	SEF	Wed, Jul 18, 2018	22.53	22.53	22.41	22.44
2540	AMEX	SEF	Tue, Jul 17, 2018	22.67	22.70	22.64	22.66
2539	AMEX	SEF	Mon, Jul 16, 2018	22.77	22.84	22.67	22.70
2538	AMEX	SEF	Fri, Jul 13, 2018	22.82	23.01	22.82	22.90
2537	AMEX	SEF	Thu, Jul 12, 2018	22.79	22.90	22.79	22.83
2536	AMEX	SEF	Wed, Jul 11, 2018	22.80	22.88	22.77	22.85
2535	AMEX	SEF	Tue, Jul 10, 2018	22.82	22.82	22.70	22.76
2534	AMEX	SEF	Mon, Jul 9, 2018	22.95	22.95	22.73	22.73
2533	AMEX	SEF	Fri, Jul 6, 2018	23.16	23.16	23.05	23.08
2532	AMEX	SEF	Thu, Jul 5, 2018	23.34	23.34	23.25	23.25
2531	AMEX	SEF	Tue, Jul 3, 2018	23.10	23.31	23.10	23.31
2530	AMEX	SEF	Mon, Jul 2, 2018	23.34	23.34	23.32	23.32
2529	AMEX	SEF	Fri, Jun 29, 2018	23.06	23.12	23.03	23.12
2528	AMEX	SEF	Thu, Jun 28, 2018	23.45	23.48	23.18	23.18
2527	AMEX	SEF	Wed, Jun 27, 2018	23.21	23.41	23.10	23.41
2526	AMEX	SEF	Tue, Jun 26, 2018	23.19	23.27	23.13	23.20
2525	AMEX	SEF	Mon, Jun 25, 2018	23.00	23.31	23.00	23.16
2524	AMEX	SEF	Fri, Jun 22, 2018	22.82	22.89	22.81	22.89
2523	AMEX	SEF	Thu, Jun 21, 2018	22.88	22.99	22.85	22.87
2522	AMEX	SEF	Wed, Jun 20, 2018	22.77	22.82	22.77	22.82
2521	AMEX	SEF	Tue, Jun 19, 2018	22.86	23.01	22.86	22.86
2520	AMEX	SEF	Mon, Jun 18, 2018	22.84	22.99	22.80	22.80
2519	AMEX	SEF	Fri, Jun 15, 2018	22.85	22.85	22.85	22.85
2518	AMEX	SEF	Thu, Jun 14, 2018	22.74	22.81	22.73	22.79
2517	AMEX	SEF	Wed, Jun 13, 2018	22.57	22.67	22.54	22.67
2516	AMEX	SEF	Tue, Jun 12, 2018	22.62	22.62	22.49	22.57
2515	AMEX	SEF	Mon, Jun 11, 2018	22.40	22.46	22.40	22.46
2514	AMEX	SEF	Fri, Jun 8, 2018	0.00	0.00	0.00	22.55
2513	AMEX	SEF	Thu, Jun 7, 2018	22.51	22.55	22.35	22.55
2512	AMEX	SEF	Wed, Jun 6, 2018	22.62	22.64	22.61	22.62
2511	AMEX	SEF	Tue, Jun 5, 2018	22.87	22.88	22.86	22.88
2510	AMEX	SEF	Mon, Jun 4, 2018	22.85	22.85	22.80	22.80
2509	AMEX	SEF	Fri, Jun 1, 2018	23.33	23.33	22.89	22.89
2508	AMEX	SEF	Thu, May 31, 2018	23.00	23.16	23.00	23.15
2507	AMEX	SEF	Wed, May 30, 2018	23.27	23.27	22.93	22.97
2506	AMEX	SEF	Tue, May 29, 2018	23.04	23.48	23.04	23.38
2505	AMEX	SEF	Fri, May 25, 2018	22.82	22.87	22.82	22.82
2504	AMEX	SEF	Thu, May 24, 2018	22.69	22.93	22.69	22.77
2503	AMEX	SEF	Wed, May 23, 2018	22.74	22.78	22.74	22.76
2502	AMEX	SEF	Tue, May 22, 2018	22.56	22.62	22.53	22.54
2501	AMEX	SEF	Mon, May 21, 2018	22.80	22.80	22.66	22.70
2500	AMEX	SEF	Fri, May 18, 2018	22.85	22.88	22.85	22.88
2499	AMEX	SEF	Thu, May 17, 2018	22.76	22.78	22.70	22.72
2498	AMEX	SEF	Wed, May 16, 2018	22.90	22.90	22.65	22.74
2497	AMEX	SEF	Tue, May 15, 2018	22.50	22.78	22.50	22.76
2496	AMEX	SEF	Mon, May 14, 2018	22.58	22.66	22.50	22.65
2495	AMEX	SEF	Fri, May 11, 2018	22.58	22.58	22.54	22.58
2494	AMEX	SEF	Thu, May 10, 2018	22.72	22.72	22.50	22.54
2493	AMEX	SEF	Wed, May 9, 2018	22.88	22.93	22.68	22.70
2492	AMEX	SEF	Tue, May 8, 2018	23.04	23.11	22.90	22.98
2491	AMEX	SEF	Mon, May 7, 2018	23.12	23.12	23.02	23.09
2490	AMEX	SEF	Fri, May 4, 2018	23.58	23.58	23.18	23.24
2489	AMEX	SEF	Thu, May 3, 2018	23.38	23.76	23.38	23.52
2488	AMEX	SEF	Wed, May 2, 2018	23.18	23.38	23.18	23.36
2487	AMEX	SEF	Tue, May 1, 2018	23.26	23.42	23.18	23.18
2486	AMEX	SEF	Mon, Apr 30, 2018	23.02	23.24	23.00	23.24
2485	AMEX	SEF	Fri, Apr 27, 2018	23.12	23.16	23.08	23.10
2484	AMEX	SEF	Thu, Apr 26, 2018	23.28	23.28	23.12	23.14
2483	AMEX	SEF	Wed, Apr 25, 2018	23.24	23.43	23.20	23.26
2482	AMEX	SEF	Tue, Apr 24, 2018	23.10	23.32	23.00	23.25
2481	AMEX	SEF	Mon, Apr 23, 2018	23.08	23.16	23.06	23.16
2480	AMEX	SEF	Fri, Apr 20, 2018	23.03	23.14	23.01	23.12
2479	AMEX	SEF	Thu, Apr 19, 2018	23.24	23.24	23.08	23.10
2478	AMEX	SEF	Wed, Apr 18, 2018	23.14	23.25	23.10	23.24
2477	AMEX	SEF	Tue, Apr 17, 2018	23.08	23.20	23.05	23.16
2476	AMEX	SEF	Mon, Apr 16, 2018	23.20	23.30	23.16	23.26
2475	AMEX	SEF	Fri, Apr 13, 2018	22.96	23.48	22.96	23.38
2474	AMEX	SEF	Thu, Apr 12, 2018	23.18	23.20	23.10	23.10
2473	AMEX	SEF	Wed, Apr 11, 2018	23.26	23.43	23.26	23.34
2472	AMEX	SEF	Tue, Apr 10, 2018	23.18	23.25	23.13	23.23
2471	AMEX	SEF	Mon, Apr 9, 2018	23.50	23.50	23.15	23.50
2470	AMEX	SEF	Fri, Apr 6, 2018	23.16	23.71	23.16	23.56
2469	AMEX	SEF	Thu, Apr 5, 2018	23.04	23.14	22.96	23.04
2468	AMEX	SEF	Wed, Apr 4, 2018	23.46	23.52	23.40	23.40
2467	AMEX	SEF	Tue, Apr 3, 2018	23.58	23.76	23.46	23.50
2466	AMEX	SEF	Mon, Apr 2, 2018	23.30	23.98	23.30	23.70
2465	AMEX	SEF	Thu, Mar 29, 2018	23.44	23.44	23.26	23.26
2464	AMEX	SEF	Wed, Mar 28, 2018	23.64	23.76	23.42	23.52
2463	AMEX	SEF	Tue, Mar 27, 2018	23.26	23.68	23.14	23.61
2462	AMEX	SEF	Mon, Mar 26, 2018	23.46	23.72	23.26	23.26
2461	AMEX	SEF	Fri, Mar 23, 2018	23.32	23.96	23.29	23.94
2460	AMEX	SEF	Thu, Mar 22, 2018	22.86	23.32	22.77	23.32
2459	AMEX	SEF	Wed, Mar 21, 2018	22.64	22.64	22.42	22.60
2458	AMEX	SEF	Tue, Mar 20, 2018	22.62	22.62	22.50	22.55
2457	AMEX	SEF	Mon, Mar 19, 2018	22.40	22.77	22.40	22.68
2456	AMEX	SEF	Fri, Mar 16, 2018	22.38	22.45	22.36	22.38
2455	AMEX	SEF	Thu, Mar 15, 2018	22.52	22.54	22.46	22.46
2454	AMEX	SEF	Wed, Mar 14, 2018	22.36	22.55	22.34	22.52
2453	AMEX	SEF	Tue, Mar 13, 2018	22.12	22.36	22.12	22.30
2452	AMEX	SEF	Mon, Mar 12, 2018	22.12	22.18	22.06	22.12
2451	AMEX	SEF	Fri, Mar 9, 2018	22.38	22.38	22.12	22.12
2450	AMEX	SEF	Thu, Mar 8, 2018	22.54	22.71	22.40	22.62
2449	AMEX	SEF	Wed, Mar 7, 2018	22.84	22.84	22.62	22.62
2448	AMEX	SEF	Tue, Mar 6, 2018	22.72	22.80	22.62	22.64
2447	AMEX	SEF	Mon, Mar 5, 2018	23.14	23.14	22.63	22.72
2446	AMEX	SEF	Fri, Mar 2, 2018	23.36	23.42	23.08	23.08
2445	AMEX	SEF	Thu, Mar 1, 2018	22.68	23.15	22.68	23.10
2444	AMEX	SEF	Wed, Feb 28, 2018	22.54	22.80	22.38	22.80
2443	AMEX	SEF	Tue, Feb 27, 2018	22.28	22.54	22.22	22.54
2442	AMEX	SEF	Mon, Feb 26, 2018	22.52	22.52	22.30	22.30
2441	AMEX	SEF	Fri, Feb 23, 2018	22.75	22.78	22.65	22.65
2440	AMEX	SEF	Thu, Feb 22, 2018	22.66	22.92	22.64	22.92
2439	AMEX	SEF	Wed, Feb 21, 2018	22.60	22.78	22.46	22.78
2438	AMEX	SEF	Tue, Feb 20, 2018	22.60	22.76	22.58	22.68
2437	AMEX	SEF	Fri, Feb 16, 2018	22.68	22.68	22.46	22.60
2436	AMEX	SEF	Thu, Feb 15, 2018	22.64	22.80	22.62	22.64
2435	AMEX	SEF	Wed, Feb 14, 2018	23.29	23.29	22.78	22.78
2434	AMEX	SEF	Tue, Feb 13, 2018	23.42	23.44	23.17	23.17
2433	AMEX	SEF	Mon, Feb 12, 2018	23.44	23.56	23.20	23.32
2432	AMEX	SEF	Fri, Feb 9, 2018	23.76	24.28	23.44	23.56
2431	AMEX	SEF	Thu, Feb 8, 2018	22.98	24.06	22.98	24.06
2430	AMEX	SEF	Wed, Feb 7, 2018	23.18	23.18	22.82	23.08
2429	AMEX	SEF	Tue, Feb 6, 2018	24.00	24.00	23.08	23.14
2428	AMEX	SEF	Mon, Feb 5, 2018	22.78	23.58	22.58	23.42
2427	AMEX	SEF	Fri, Feb 2, 2018	22.08	22.50	22.08	22.47
2426	AMEX	SEF	Thu, Feb 1, 2018	22.18	22.18	22.02	22.06
2425	AMEX	SEF	Wed, Jan 31, 2018	22.24	22.24	22.10	22.16
2424	AMEX	SEF	Tue, Jan 30, 2018	22.06	22.24	22.06	22.22
2423	AMEX	SEF	Mon, Jan 29, 2018	21.80	22.02	21.80	22.02
2422	AMEX	SEF	Fri, Jan 26, 2018	21.98	22.02	21.88	21.88
2421	AMEX	SEF	Thu, Jan 25, 2018	21.90	22.04	21.90	22.04
2420	AMEX	SEF	Wed, Jan 24, 2018	22.00	22.02	21.92	21.98
2419	AMEX	SEF	Tue, Jan 23, 2018	22.08	22.17	22.04	22.05
2418	AMEX	SEF	Mon, Jan 22, 2018	22.40	22.40	22.12	22.12
2417	AMEX	SEF	Fri, Jan 19, 2018	22.52	22.52	22.32	22.32
2416	AMEX	SEF	Thu, Jan 18, 2018	22.32	22.50	22.32	22.47
2415	AMEX	SEF	Wed, Jan 17, 2018	22.62	22.62	22.34	22.42
2414	AMEX	SEF	Tue, Jan 16, 2018	22.32	22.64	22.32	22.59
2413	AMEX	SEF	Fri, Jan 12, 2018	22.62	22.65	22.52	22.52
2412	AMEX	SEF	Thu, Jan 11, 2018	22.76	22.76	22.66	22.66
2411	AMEX	SEF	Wed, Jan 10, 2018	22.82	22.84	22.66	22.74
2410	AMEX	SEF	Tue, Jan 9, 2018	22.84	22.84	22.72	22.78
2409	AMEX	SEF	Mon, Jan 8, 2018	22.84	22.96	22.84	22.88
2408	AMEX	SEF	Fri, Jan 5, 2018	22.90	23.04	22.90	22.90
2407	AMEX	SEF	Thu, Jan 4, 2018	23.10	23.10	22.82	23.02
2406	AMEX	SEF	Wed, Jan 3, 2018	23.16	23.17	23.09	23.12
2405	AMEX	SEF	Tue, Jan 2, 2018	22.98	23.26	22.98	23.26
2404	AMEX	SEF	Fri, Dec 29, 2017	23.00	23.14	22.98	23.14
2403	AMEX	SEF	Thu, Dec 28, 2017	23.10	23.12	23.06	23.07
2402	AMEX	SEF	Wed, Dec 27, 2017	23.18	23.20	23.16	23.17
2401	AMEX	SEF	Tue, Dec 26, 2017	23.14	23.22	23.10	23.22
2400	AMEX	SEF	Fri, Dec 22, 2017	23.10	23.26	23.10	23.16
2399	AMEX	SEF	Thu, Dec 21, 2017	23.12	23.14	23.08	23.11
2398	AMEX	SEF	Wed, Dec 20, 2017	23.08	23.26	23.06	23.26
2397	AMEX	SEF	Tue, Dec 19, 2017	22.98	23.12	22.98	23.12
2396	AMEX	SEF	Mon, Dec 18, 2017	23.00	23.04	22.90	23.02
2395	AMEX	SEF	Fri, Dec 15, 2017	23.28	23.28	23.08	23.08
2394	AMEX	SEF	Thu, Dec 14, 2017	23.18	23.38	23.18	23.38
2393	AMEX	SEF	Wed, Dec 13, 2017	23.06	23.26	23.06	23.26
2392	AMEX	SEF	Tue, Dec 12, 2017	23.15	23.16	23.00	23.05
2391	AMEX	SEF	Mon, Dec 11, 2017	23.12	23.26	23.12	23.24
2390	AMEX	SEF	Fri, Dec 8, 2017	23.22	23.33	23.22	23.23
2389	AMEX	SEF	Thu, Dec 7, 2017	23.40	23.45	23.28	23.32
2388	AMEX	SEF	Wed, Dec 6, 2017	23.42	23.48	23.36	23.42
2387	AMEX	SEF	Tue, Dec 5, 2017	23.30	23.40	23.18	23.40
2386	AMEX	SEF	Mon, Dec 4, 2017	23.20	23.22	23.04	23.20
2385	AMEX	SEF	Fri, Dec 1, 2017	23.32	23.80	23.32	23.40
2384	AMEX	SEF	Thu, Nov 30, 2017	23.42	23.48	23.22	23.44
2383	AMEX	SEF	Wed, Nov 29, 2017	23.68	23.72	23.48	23.56
2382	AMEX	SEF	Tue, Nov 28, 2017	24.16	24.16	23.82	23.82
2381	AMEX	SEF	Mon, Nov 27, 2017	24.14	24.26	24.12	24.24
2380	AMEX	SEF	Fri, Nov 24, 2017	24.16	24.22	24.16	24.22
2379	AMEX	SEF	Wed, Nov 22, 2017	24.17	24.26	24.17	24.26
2378	AMEX	SEF	Tue, Nov 21, 2017	24.20	24.20	24.14	24.17
2377	AMEX	SEF	Mon, Nov 20, 2017	24.40	24.40	24.24	24.26
2376	AMEX	SEF	Fri, Nov 17, 2017	24.38	24.38	24.32	24.34
2375	AMEX	SEF	Thu, Nov 16, 2017	24.28	24.29	24.20	24.29
2374	AMEX	SEF	Wed, Nov 15, 2017	24.50	24.52	24.28	24.30
2373	AMEX	SEF	Tue, Nov 14, 2017	24.44	24.44	24.32	24.32
2372	AMEX	SEF	Mon, Nov 13, 2017	24.58	24.58	24.28	24.32
2371	AMEX	SEF	Fri, Nov 10, 2017	24.34	24.38	24.32	24.34
2370	AMEX	SEF	Thu, Nov 9, 2017	24.40	24.48	24.32	24.36
2369	AMEX	SEF	Wed, Nov 8, 2017	24.30	24.32	24.23	24.28
2368	AMEX	SEF	Tue, Nov 7, 2017	23.96	24.25	23.92	24.24
2367	AMEX	SEF	Mon, Nov 6, 2017	24.02	24.08	23.97	23.98
2366	AMEX	SEF	Fri, Nov 3, 2017	24.12	24.12	24.04	24.04
2365	AMEX	SEF	Thu, Nov 2, 2017	24.20	24.20	23.95	23.95
2364	AMEX	SEF	Wed, Nov 1, 2017	24.04	24.17	24.04	24.15
2363	AMEX	SEF	Tue, Oct 31, 2017	24.18	24.18	24.16	24.18
2362	AMEX	SEF	Mon, Oct 30, 2017	24.14	24.18	24.14	24.14
2361	AMEX	SEF	Fri, Oct 27, 2017	24.06	24.20	24.06	24.10
2360	AMEX	SEF	Thu, Oct 26, 2017	24.12	24.13	24.08	24.10
2359	AMEX	SEF	Wed, Oct 25, 2017	24.06	24.32	24.06	24.22
2358	AMEX	SEF	Tue, Oct 24, 2017	24.12	24.12	24.06	24.10
2357	AMEX	SEF	Mon, Oct 23, 2017	24.24	24.24	24.15	24.22
2356	AMEX	SEF	Fri, Oct 20, 2017	24.34	24.34	24.15	24.16
2355	AMEX	SEF	Thu, Oct 19, 2017	24.48	24.48	24.34	24.37
2354	AMEX	SEF	Wed, Oct 18, 2017	24.40	24.41	24.33	24.33
2353	AMEX	SEF	Tue, Oct 17, 2017	24.34	24.48	24.34	24.45
2352	AMEX	SEF	Mon, Oct 16, 2017	24.42	24.42	24.34	24.34
2351	AMEX	SEF	Fri, Oct 13, 2017	24.62	24.62	24.34	24.44
2350	AMEX	SEF	Thu, Oct 12, 2017	24.32	24.46	24.32	24.46
2349	AMEX	SEF	Wed, Oct 11, 2017	24.40	24.40	24.35	24.35
2348	AMEX	SEF	Tue, Oct 10, 2017	24.40	24.44	24.32	24.36
2347	AMEX	SEF	Mon, Oct 9, 2017	24.40	24.47	24.39	24.47
2346	AMEX	SEF	Fri, Oct 6, 2017	24.32	24.49	24.32	24.41
2345	AMEX	SEF	Thu, Oct 5, 2017	24.64	24.64	24.32	24.36
2344	AMEX	SEF	Wed, Oct 4, 2017	24.48	24.60	24.48	24.58
2343	AMEX	SEF	Tue, Oct 3, 2017	24.58	24.62	24.54	24.54
2342	AMEX	SEF	Mon, Oct 2, 2017	24.70	24.74	24.62	24.62
2341	AMEX	SEF	Fri, Sep 29, 2017	24.76	24.78	24.76	24.76
2340	AMEX	SEF	Thu, Sep 28, 2017	24.94	24.94	24.82	24.82
2339	AMEX	SEF	Wed, Sep 27, 2017	24.94	24.98	24.82	24.89
2338	AMEX	SEF	Tue, Sep 26, 2017	25.10	25.14	25.08	25.10
2337	AMEX	SEF	Mon, Sep 25, 2017	25.20	25.20	25.08	25.14
2336	AMEX	SEF	Fri, Sep 22, 2017	25.22	25.22	25.08	25.08
2335	AMEX	SEF	Thu, Sep 21, 2017	25.22	25.22	25.02	25.08
2334	AMEX	SEF	Wed, Sep 20, 2017	25.18	25.26	25.05	25.10
2333	AMEX	SEF	Tue, Sep 19, 2017	25.36	25.36	25.15	25.20
2332	AMEX	SEF	Mon, Sep 18, 2017	25.46	25.46	25.27	25.28
2331	AMEX	SEF	Fri, Sep 15, 2017	25.56	25.58	25.44	25.44
2330	AMEX	SEF	Thu, Sep 14, 2017	25.54	25.54	25.48	25.54
2329	AMEX	SEF	Wed, Sep 13, 2017	25.66	25.66	25.52	25.54
2328	AMEX	SEF	Tue, Sep 12, 2017	25.54	25.59	25.48	25.52
2327	AMEX	SEF	Mon, Sep 11, 2017	25.92	25.92	25.66	25.68
2326	AMEX	SEF	Fri, Sep 8, 2017	26.42	26.42	26.04	26.12
2325	AMEX	SEF	Thu, Sep 7, 2017	25.98	26.34	25.98	26.29
2324	AMEX	SEF	Wed, Sep 6, 2017	25.94	26.07	25.91	26.03
2323	AMEX	SEF	Tue, Sep 5, 2017	25.74	26.10	25.74	26.08
2322	AMEX	SEF	Fri, Sep 1, 2017	25.65	25.65	25.53	25.55
2321	AMEX	SEF	Thu, Aug 31, 2017	25.65	25.75	25.65	25.68
2320	AMEX	SEF	Wed, Aug 30, 2017	25.90	25.90	25.70	25.76
2319	AMEX	SEF	Tue, Aug 29, 2017	25.86	26.06	25.82	25.86
2318	AMEX	SEF	Mon, Aug 28, 2017	25.56	25.82	25.56	25.76
2317	AMEX	SEF	Fri, Aug 25, 2017	25.59	25.68	25.58	25.66
2316	AMEX	SEF	Thu, Aug 24, 2017	25.56	25.76	25.56	25.74
2315	AMEX	SEF	Wed, Aug 23, 2017	25.86	25.86	25.66	25.72
2314	AMEX	SEF	Tue, Aug 22, 2017	25.84	25.84	25.66	25.70
2313	AMEX	SEF	Mon, Aug 21, 2017	25.86	26.02	25.86	25.90
2312	AMEX	SEF	Fri, Aug 18, 2017	25.98	26.02	25.82	25.94
2311	AMEX	SEF	Thu, Aug 17, 2017	25.70	25.92	25.56	25.92
2310	AMEX	SEF	Wed, Aug 16, 2017	25.38	25.52	25.38	25.51
2309	AMEX	SEF	Tue, Aug 15, 2017	25.26	25.51	25.26	25.51
2308	AMEX	SEF	Mon, Aug 14, 2017	25.56	25.62	25.48	25.50
2307	AMEX	SEF	Fri, Aug 11, 2017	25.76	25.91	25.76	25.90
2306	AMEX	SEF	Thu, Aug 10, 2017	25.46	25.78	25.46	25.76
2305	AMEX	SEF	Wed, Aug 9, 2017	25.46	25.47	25.42	25.44
2304	AMEX	SEF	Tue, Aug 8, 2017	25.20	25.38	25.16	25.38
2303	AMEX	SEF	Mon, Aug 7, 2017	25.14	25.33	25.14	25.26
2302	AMEX	SEF	Fri, Aug 4, 2017	25.24	25.27	25.22	25.27
2301	AMEX	SEF	Thu, Aug 3, 2017	25.26	25.41	25.26	25.38
2300	AMEX	SEF	Wed, Aug 2, 2017	25.26	25.40	25.26	25.32
2299	AMEX	SEF	Tue, Aug 1, 2017	25.40	25.42	25.28	25.29
2298	AMEX	SEF	Mon, Jul 31, 2017	25.44	25.52	25.42	25.46
2297	AMEX	SEF	Fri, Jul 28, 2017	25.70	25.70	25.59	25.60
2296	AMEX	SEF	Thu, Jul 27, 2017	25.53	25.68	25.53	25.66
2295	AMEX	SEF	Wed, Jul 26, 2017	25.36	25.50	25.32	25.50
2294	AMEX	SEF	Tue, Jul 25, 2017	25.52	25.52	25.32	25.40
2293	AMEX	SEF	Mon, Jul 24, 2017	25.66	25.68	25.60	25.60
2292	AMEX	SEF	Fri, Jul 21, 2017	25.66	25.74	25.66	25.72
2291	AMEX	SEF	Thu, Jul 20, 2017	25.60	25.72	25.60	25.72
2290	AMEX	SEF	Wed, Jul 19, 2017	25.66	25.76	25.66	25.68
2289	AMEX	SEF	Tue, Jul 18, 2017	25.84	25.84	25.75	25.78
2288	AMEX	SEF	Mon, Jul 17, 2017	25.76	25.78	25.68	25.74
2287	AMEX	SEF	Fri, Jul 14, 2017	25.82	25.84	25.66	25.68
2286	AMEX	SEF	Thu, Jul 13, 2017	25.78	25.78	25.72	25.74
2285	AMEX	SEF	Wed, Jul 12, 2017	25.86	25.86	25.76	25.82
2284	AMEX	SEF	Tue, Jul 11, 2017	25.90	25.98	25.88	25.92
2283	AMEX	SEF	Mon, Jul 10, 2017	25.70	25.80	25.70	25.80
2282	AMEX	SEF	Fri, Jul 7, 2017	25.72	25.90	25.72	25.74
2281	AMEX	SEF	Thu, Jul 6, 2017	25.58	25.92	25.58	25.90
2280	AMEX	SEF	Wed, Jul 5, 2017	25.56	25.68	25.56	25.68
2279	AMEX	SEF	Mon, Jul 3, 2017	25.88	25.88	25.54	25.62
2278	AMEX	SEF	Fri, Jun 30, 2017	25.95	25.97	25.88	25.92
2277	AMEX	SEF	Thu, Jun 29, 2017	25.72	26.02	25.50	25.96
2276	AMEX	SEF	Wed, Jun 28, 2017	26.07	26.07	25.94	25.95
2275	AMEX	SEF	Tue, Jun 27, 2017	26.20	26.25	26.14	26.24
2274	AMEX	SEF	Mon, Jun 26, 2017	26.42	26.44	26.29	26.34
2273	AMEX	SEF	Fri, Jun 23, 2017	26.42	26.52	26.38	26.48
2272	AMEX	SEF	Thu, Jun 22, 2017	26.30	26.47	26.30	26.42
2271	AMEX	SEF	Wed, Jun 21, 2017	26.08	26.34	26.08	26.34
2270	AMEX	SEF	Tue, Jun 20, 2017	26.00	26.17	26.00	26.17
2269	AMEX	SEF	Mon, Jun 19, 2017	26.04	26.04	25.94	25.98
2268	AMEX	SEF	Fri, Jun 16, 2017	26.08	26.22	26.08	26.22
2267	AMEX	SEF	Thu, Jun 15, 2017	26.20	26.62	26.00	26.15
2266	AMEX	SEF	Wed, Jun 14, 2017	26.24	26.30	26.08	26.08
2265	AMEX	SEF	Tue, Jun 13, 2017	26.13	26.18	26.10	26.15
2264	AMEX	SEF	Mon, Jun 12, 2017	26.16	26.34	26.16	26.22
2263	AMEX	SEF	Fri, Jun 9, 2017	26.64	26.64	26.30	26.32
2262	AMEX	SEF	Thu, Jun 8, 2017	26.92	26.92	26.56	26.66
2261	AMEX	SEF	Wed, Jun 7, 2017	27.02	27.02	26.89	26.90
2260	AMEX	SEF	Tue, Jun 6, 2017	27.08	27.14	27.02	27.08
2259	AMEX	SEF	Mon, Jun 5, 2017	27.08	27.08	26.86	26.98
2258	AMEX	SEF	Fri, Jun 2, 2017	27.00	27.10	26.88	26.98
2257	AMEX	SEF	Thu, Jun 1, 2017	27.24	27.28	26.98	26.98
2256	AMEX	SEF	Wed, May 31, 2017	27.20	27.40	27.20	27.28
2255	AMEX	SEF	Tue, May 30, 2017	27.12	27.16	27.03	27.14
2254	AMEX	SEF	Fri, May 26, 2017	26.94	26.96	26.90	26.96
2253	AMEX	SEF	Thu, May 25, 2017	26.82	26.93	26.80	26.86
2252	AMEX	SEF	Wed, May 24, 2017	26.92	27.04	26.62	26.94
2251	AMEX	SEF	Tue, May 23, 2017	27.10	27.22	26.97	27.02
2250	AMEX	SEF	Mon, May 22, 2017	27.12	27.28	27.12	27.18
2249	AMEX	SEF	Fri, May 19, 2017	27.28	27.31	27.16	27.28
2248	AMEX	SEF	Thu, May 18, 2017	27.90	27.90	27.40	27.54
2247	AMEX	SEF	Wed, May 17, 2017	27.54	27.64	27.12	27.62
2246	AMEX	SEF	Tue, May 16, 2017	26.90	27.08	26.82	27.00
2245	AMEX	SEF	Mon, May 15, 2017	27.18	27.18	26.96	27.00
2244	AMEX	SEF	Fri, May 12, 2017	27.08	27.30	27.08	27.20
2243	AMEX	SEF	Thu, May 11, 2017	26.98	27.32	26.98	27.08
2242	AMEX	SEF	Wed, May 10, 2017	27.20	27.20	26.92	26.98
2241	AMEX	SEF	Tue, May 9, 2017	27.04	27.04	26.88	27.04
2240	AMEX	SEF	Mon, May 8, 2017	26.96	26.98	26.82	26.96
2239	AMEX	SEF	Fri, May 5, 2017	26.88	26.94	26.78	26.88
2238	AMEX	SEF	Thu, May 4, 2017	26.92	26.96	26.76	26.84
2237	AMEX	SEF	Wed, May 3, 2017	27.12	27.12	26.90	26.94
2236	AMEX	SEF	Tue, May 2, 2017	26.88	27.02	26.88	27.00
2235	AMEX	SEF	Mon, May 1, 2017	27.08	27.11	26.84	26.96
2234	AMEX	SEF	Fri, Apr 28, 2017	26.94	27.08	26.82	27.08
2233	AMEX	SEF	Thu, Apr 27, 2017	26.56	26.92	26.56	26.84
2232	AMEX	SEF	Wed, Apr 26, 2017	26.64	26.74	26.56	26.70
2231	AMEX	SEF	Tue, Apr 25, 2017	26.92	26.92	26.58	26.74
2230	AMEX	SEF	Mon, Apr 24, 2017	27.08	27.14	26.80	26.92
2229	AMEX	SEF	Fri, Apr 21, 2017	27.24	27.28	27.04	27.28
2228	AMEX	SEF	Thu, Apr 20, 2017	27.34	27.34	27.04	27.04
2227	AMEX	SEF	Wed, Apr 19, 2017	27.36	27.45	27.16	27.44
2226	AMEX	SEF	Tue, Apr 18, 2017	27.42	27.50	27.31	27.38
2225	AMEX	SEF	Mon, Apr 17, 2017	27.60	27.65	27.23	27.24
2224	AMEX	SEF	Thu, Apr 13, 2017	27.56	27.70	27.28	27.64
2223	AMEX	SEF	Wed, Apr 12, 2017	27.34	27.40	27.20	27.40
2222	AMEX	SEF	Tue, Apr 11, 2017	27.38	27.40	27.20	27.20
2221	AMEX	SEF	Mon, Apr 10, 2017	27.28	27.28	27.06	27.20
2220	AMEX	SEF	Fri, Apr 7, 2017	27.32	27.32	27.14	27.16
2219	AMEX	SEF	Thu, Apr 6, 2017	27.30	27.32	27.04	27.08
2218	AMEX	SEF	Wed, Apr 5, 2017	27.36	27.36	26.86	27.30
2217	AMEX	SEF	Tue, Apr 4, 2017	27.20	27.20	27.06	27.13
2216	AMEX	SEF	Mon, Apr 3, 2017	27.12	27.32	27.00	27.12
2215	AMEX	SEF	Fri, Mar 31, 2017	26.94	27.02	26.90	27.02
2214	AMEX	SEF	Thu, Mar 30, 2017	27.30	27.30	26.88	26.94
2213	AMEX	SEF	Wed, Mar 29, 2017	27.22	27.24	27.12	27.22
2212	AMEX	SEF	Tue, Mar 28, 2017	27.70	27.73	27.04	27.14
2211	AMEX	SEF	Mon, Mar 27, 2017	27.66	27.73	27.38	27.42
2210	AMEX	SEF	Fri, Mar 24, 2017	27.14	27.42	27.10	27.24
2209	AMEX	SEF	Thu, Mar 23, 2017	27.38	27.48	27.04	27.18
2208	AMEX	SEF	Wed, Mar 22, 2017	27.42	27.56	27.28	27.34
2207	AMEX	SEF	Tue, Mar 21, 2017	26.72	27.36	26.67	27.33
2206	AMEX	SEF	Mon, Mar 20, 2017	26.58	26.72	26.54	26.72
2205	AMEX	SEF	Fri, Mar 17, 2017	26.32	26.52	26.32	26.46
2204	AMEX	SEF	Thu, Mar 16, 2017	26.30	26.36	26.25	26.35
2203	AMEX	SEF	Wed, Mar 15, 2017	26.54	26.54	26.38	26.44
2202	AMEX	SEF	Tue, Mar 14, 2017	26.50	26.64	26.48	26.49
2201	AMEX	SEF	Mon, Mar 13, 2017	26.40	26.50	26.40	26.44
2200	AMEX	SEF	Fri, Mar 10, 2017	26.36	26.63	26.36	26.52
2199	AMEX	SEF	Thu, Mar 9, 2017	26.50	26.50	26.30	26.41
2198	AMEX	SEF	Wed, Mar 8, 2017	26.22	26.50	26.19	26.50
2197	AMEX	SEF	Tue, Mar 7, 2017	26.20	26.40	26.20	26.34
2196	AMEX	SEF	Mon, Mar 6, 2017	26.20	26.40	26.20	26.26
2195	AMEX	SEF	Fri, Mar 3, 2017	26.22	26.24	26.12	26.18
2194	AMEX	SEF	Thu, Mar 2, 2017	25.82	26.22	25.82	26.18
2193	AMEX	SEF	Wed, Mar 1, 2017	25.98	26.06	25.80	25.94
2192	AMEX	SEF	Tue, Feb 28, 2017	26.42	26.52	26.42	26.46
2191	AMEX	SEF	Mon, Feb 27, 2017	26.50	26.50	26.35	26.38
2190	AMEX	SEF	Fri, Feb 24, 2017	26.70	26.70	26.50	26.50
2189	AMEX	SEF	Thu, Feb 23, 2017	26.30	26.49	26.24	26.42
2188	AMEX	SEF	Wed, Feb 22, 2017	26.38	26.49	26.38	26.42
2187	AMEX	SEF	Tue, Feb 21, 2017	26.46	26.52	26.40	26.40
2186	AMEX	SEF	Fri, Feb 17, 2017	26.84	26.84	26.58	26.64
2185	AMEX	SEF	Thu, Feb 16, 2017	26.76	26.88	26.58	26.62
2184	AMEX	SEF	Wed, Feb 15, 2017	26.76	26.76	26.58	26.58
2183	AMEX	SEF	Tue, Feb 14, 2017	26.92	27.01	26.72	26.72
2182	AMEX	SEF	Mon, Feb 13, 2017	26.96	27.04	26.88	26.92
2181	AMEX	SEF	Fri, Feb 10, 2017	27.06	27.26	27.06	27.18
2180	AMEX	SEF	Thu, Feb 9, 2017	27.44	27.55	27.26	27.28
2179	AMEX	SEF	Wed, Feb 8, 2017	27.68	27.72	27.54	27.61
2178	AMEX	SEF	Tue, Feb 7, 2017	27.48	27.54	27.34	27.54
2177	AMEX	SEF	Mon, Feb 6, 2017	27.38	27.46	27.28	27.45
2176	AMEX	SEF	Fri, Feb 3, 2017	27.44	27.48	27.24	27.34
2175	AMEX	SEF	Thu, Feb 2, 2017	28.06	28.06	27.82	27.86
2174	AMEX	SEF	Wed, Feb 1, 2017	27.70	27.84	27.52	27.84
2173	AMEX	SEF	Tue, Jan 31, 2017	27.72	27.86	27.66	27.72
2172	AMEX	SEF	Mon, Jan 30, 2017	27.54	27.82	27.54	27.74
2171	AMEX	SEF	Fri, Jan 27, 2017	27.30	27.50	27.30	27.48
2170	AMEX	SEF	Thu, Jan 26, 2017	27.30	27.40	27.30	27.32
2169	AMEX	SEF	Wed, Jan 25, 2017	27.40	27.52	27.15	27.36
2168	AMEX	SEF	Tue, Jan 24, 2017	27.80	27.82	27.60	27.66
2167	AMEX	SEF	Mon, Jan 23, 2017	27.94	28.04	27.94	27.98
2166	AMEX	SEF	Fri, Jan 20, 2017	27.86	27.95	27.84	27.88
2165	AMEX	SEF	Thu, Jan 19, 2017	27.88	28.08	27.88	28.08
2164	AMEX	SEF	Wed, Jan 18, 2017	27.90	28.10	27.84	27.84
2163	AMEX	SEF	Tue, Jan 17, 2017	27.76	28.06	27.76	28.02
2162	AMEX	SEF	Fri, Jan 13, 2017	27.66	27.66	27.38	27.62
2161	AMEX	SEF	Thu, Jan 12, 2017	27.60	27.95	27.60	27.68
2160	AMEX	SEF	Wed, Jan 11, 2017	27.66	27.74	27.58	27.58
2159	AMEX	SEF	Tue, Jan 10, 2017	27.74	27.74	27.51	27.64
2158	AMEX	SEF	Mon, Jan 9, 2017	27.50	27.69	27.50	27.68
2157	AMEX	SEF	Fri, Jan 6, 2017	27.50	27.54	27.36	27.46
2156	AMEX	SEF	Thu, Jan 5, 2017	27.42	27.72	27.42	27.60
2155	AMEX	SEF	Wed, Jan 4, 2017	27.59	27.59	27.36	27.40
2154	AMEX	SEF	Tue, Jan 3, 2017	27.56	27.91	27.30	27.66
2153	AMEX	SEF	Fri, Dec 30, 2016	28.00	28.00	27.87	27.92
2152	AMEX	SEF	Thu, Dec 29, 2016	27.82	28.12	27.82	28.05
2151	AMEX	SEF	Wed, Dec 28, 2016	27.56	27.96	27.56	27.94
2150	AMEX	SEF	Tue, Dec 27, 2016	27.60	27.72	27.60	27.68
2149	AMEX	SEF	Fri, Dec 23, 2016	27.90	27.90	27.72	27.72
2148	AMEX	SEF	Thu, Dec 22, 2016	27.86	27.90	27.76	27.80
2147	AMEX	SEF	Wed, Dec 21, 2016	27.58	27.76	27.58	27.76
2146	AMEX	SEF	Tue, Dec 20, 2016	27.66	27.68	27.60	27.60
2145	AMEX	SEF	Mon, Dec 19, 2016	27.94	28.00	27.84	27.84
2144	AMEX	SEF	Fri, Dec 16, 2016	27.70	27.94	27.70	27.94
2143	AMEX	SEF	Thu, Dec 15, 2016	27.88	27.88	27.60	27.78
2142	AMEX	SEF	Wed, Dec 14, 2016	27.80	28.00	27.64	28.00
2141	AMEX	SEF	Tue, Dec 13, 2016	27.76	27.94	27.71	27.74
2140	AMEX	SEF	Mon, Dec 12, 2016	27.62	27.89	27.60	27.84
2139	AMEX	SEF	Fri, Dec 9, 2016	27.64	27.78	27.64	27.66
2138	AMEX	SEF	Thu, Dec 8, 2016	27.82	27.90	27.52	27.64
2137	AMEX	SEF	Wed, Dec 7, 2016	28.28	28.34	27.90	27.90
2136	AMEX	SEF	Tue, Dec 6, 2016	28.48	28.62	28.36	28.36
2135	AMEX	SEF	Mon, Dec 5, 2016	28.72	28.72	28.56	28.60
2134	AMEX	SEF	Fri, Dec 2, 2016	28.80	29.02	28.76	28.94
2133	AMEX	SEF	Thu, Dec 1, 2016	28.98	29.00	28.70	28.80
2132	AMEX	SEF	Wed, Nov 30, 2016	29.06	29.10	28.90	29.06
2131	AMEX	SEF	Tue, Nov 29, 2016	29.16	29.20	29.08	29.16
2130	AMEX	SEF	Mon, Nov 28, 2016	28.98	29.30	28.98	29.26
2129	AMEX	SEF	Fri, Nov 25, 2016	28.92	29.08	28.90	29.02
2128	AMEX	SEF	Wed, Nov 23, 2016	29.14	29.20	29.08	29.08
2127	AMEX	SEF	Tue, Nov 22, 2016	29.10	29.30	29.10	29.14
2126	AMEX	SEF	Mon, Nov 21, 2016	29.16	29.36	29.08	29.28
2125	AMEX	SEF	Fri, Nov 18, 2016	29.38	29.42	29.31	29.34
2124	AMEX	SEF	Thu, Nov 17, 2016	29.52	29.52	29.35	29.42
2123	AMEX	SEF	Wed, Nov 16, 2016	29.48	29.72	29.48	29.62
2122	AMEX	SEF	Tue, Nov 15, 2016	29.42	29.68	29.39	29.42
2121	AMEX	SEF	Mon, Nov 14, 2016	29.56	29.78	29.34	29.36
2120	AMEX	SEF	Fri, Nov 11, 2016	30.12	30.20	29.90	29.90
2119	AMEX	SEF	Thu, Nov 10, 2016	30.26	30.50	29.94	30.08
2118	AMEX	SEF	Wed, Nov 9, 2016	31.38	31.42	30.58	30.72
2117	AMEX	SEF	Tue, Nov 8, 2016	31.56	31.75	31.42	31.50
2116	AMEX	SEF	Mon, Nov 7, 2016	32.06	32.06	31.44	31.62
2115	AMEX	SEF	Fri, Nov 4, 2016	32.30	32.34	32.12	32.30
2114	AMEX	SEF	Thu, Nov 3, 2016	32.28	32.32	32.08	32.30
2113	AMEX	SEF	Wed, Nov 2, 2016	31.98	32.30	31.98	32.26
2112	AMEX	SEF	Tue, Nov 1, 2016	31.58	32.08	31.58	31.98
2111	AMEX	SEF	Mon, Oct 31, 2016	31.58	31.70	31.58	31.70
2110	AMEX	SEF	Fri, Oct 28, 2016	31.60	31.96	31.60	31.83
2109	AMEX	SEF	Thu, Oct 27, 2016	31.52	31.76	31.44	31.76
2108	AMEX	SEF	Wed, Oct 26, 2016	31.74	31.80	31.60	31.62
2107	AMEX	SEF	Tue, Oct 25, 2016	31.54	31.74	31.54	31.68
2106	AMEX	SEF	Mon, Oct 24, 2016	31.52	31.60	31.40	31.56
2105	AMEX	SEF	Fri, Oct 21, 2016	31.70	31.86	31.64	31.64
2104	AMEX	SEF	Thu, Oct 20, 2016	31.62	31.78	31.52	31.68
2103	AMEX	SEF	Wed, Oct 19, 2016	31.80	31.80	31.58	31.62
2102	AMEX	SEF	Tue, Oct 18, 2016	32.00	32.00	31.82	31.83
2101	AMEX	SEF	Mon, Oct 17, 2016	32.06	32.12	31.90	32.08
2100	AMEX	SEF	Fri, Oct 14, 2016	31.92	32.05	31.75	32.00
2099	AMEX	SEF	Thu, Oct 13, 2016	31.96	32.36	31.96	32.10
2098	AMEX	SEF	Wed, Oct 12, 2016	32.12	32.12	31.82	31.88
2097	AMEX	SEF	Tue, Oct 11, 2016	31.64	32.13	31.64	32.03
2096	AMEX	SEF	Mon, Oct 10, 2016	31.80	31.80	31.52	31.68
2095	AMEX	SEF	Fri, Oct 7, 2016	32.04	32.04	31.80	31.88
2094	AMEX	SEF	Thu, Oct 6, 2016	31.93	32.04	31.84	31.84
2093	AMEX	SEF	Wed, Oct 5, 2016	32.12	32.12	31.80	31.86
2092	AMEX	SEF	Tue, Oct 4, 2016	32.00	32.14	31.91	32.06
2091	AMEX	SEF	Mon, Oct 3, 2016	31.96	32.12	31.90	32.04
2090	AMEX	SEF	Fri, Sep 30, 2016	32.08	32.08	31.70	31.82
2089	AMEX	SEF	Thu, Sep 29, 2016	31.72	32.22	31.66	32.12
2088	AMEX	SEF	Wed, Sep 28, 2016	31.76	31.80	31.72	31.72
2087	AMEX	SEF	Tue, Sep 27, 2016	32.05	32.05	31.82	31.86
2086	AMEX	SEF	Mon, Sep 26, 2016	31.76	32.00	31.76	32.00
2085	AMEX	SEF	Fri, Sep 23, 2016	31.54	31.64	31.50	31.62
2084	AMEX	SEF	Thu, Sep 22, 2016	31.58	31.58	31.45	31.48
2083	AMEX	SEF	Wed, Sep 21, 2016	31.74	32.02	31.74	31.78
2082	AMEX	SEF	Tue, Sep 20, 2016	31.78	31.96	31.77	31.94
2081	AMEX	SEF	Mon, Sep 19, 2016	32.06	32.06	31.78	31.98
2080	AMEX	SEF	Fri, Sep 16, 2016	32.02	32.27	32.02	32.14
2079	AMEX	SEF	Thu, Sep 15, 2016	32.24	32.24	31.88	31.90
2078	AMEX	SEF	Wed, Sep 14, 2016	32.12	32.20	31.92	32.18
2077	AMEX	SEF	Tue, Sep 13, 2016	31.86	32.13	31.82	32.04
2076	AMEX	SEF	Mon, Sep 12, 2016	32.16	32.16	31.52	31.54
2075	AMEX	SEF	Fri, Sep 9, 2016	31.42	31.79	31.42	31.79
2074	AMEX	SEF	Thu, Sep 8, 2016	31.22	31.25	31.17	31.24
2073	AMEX	SEF	Wed, Sep 7, 2016	31.30	31.30	31.18	31.18
2072	AMEX	SEF	Tue, Sep 6, 2016	31.20	31.46	31.19	31.28
2071	AMEX	SEF	Fri, Sep 2, 2016	31.30	31.30	31.16	31.21
2070	AMEX	SEF	Thu, Sep 1, 2016	31.28	31.58	31.28	31.40
2069	AMEX	SEF	Wed, Aug 31, 2016	31.24	31.48	31.24	31.28
2068	AMEX	SEF	Tue, Aug 30, 2016	31.44	31.50	31.32	31.32
2067	AMEX	SEF	Mon, Aug 29, 2016	31.76	31.76	31.46	31.52
2066	AMEX	SEF	Fri, Aug 26, 2016	31.60	31.95	31.56	31.92
2065	AMEX	SEF	Thu, Aug 25, 2016	31.90	31.92	31.79	31.88
2064	AMEX	SEF	Wed, Aug 24, 2016	31.88	31.94	31.84	31.94
2063	AMEX	SEF	Tue, Aug 23, 2016	31.88	31.88	31.74	31.88
2062	AMEX	SEF	Mon, Aug 22, 2016	32.02	32.02	31.92	31.92
2061	AMEX	SEF	Fri, Aug 19, 2016	32.04	32.04	31.98	31.98
2060	AMEX	SEF	Thu, Aug 18, 2016	31.84	32.02	31.84	31.90
2059	AMEX	SEF	Wed, Aug 17, 2016	32.00	32.08	31.90	31.90
2058	AMEX	SEF	Tue, Aug 16, 2016	31.92	32.04	31.92	32.00
2057	AMEX	SEF	Mon, Aug 15, 2016	32.00	32.00	31.86	31.88
2056	AMEX	SEF	Fri, Aug 12, 2016	32.22	32.22	32.06	32.08
2055	AMEX	SEF	Thu, Aug 11, 2016	32.08	32.10	31.98	32.02
2054	AMEX	SEF	Wed, Aug 10, 2016	31.80	32.10	31.80	32.10
2053	AMEX	SEF	Tue, Aug 9, 2016	31.82	31.92	31.82	31.88
2052	AMEX	SEF	Mon, Aug 8, 2016	31.82	31.94	31.80	31.88
2051	AMEX	SEF	Fri, Aug 5, 2016	32.34	32.34	31.94	31.96
2050	AMEX	SEF	Thu, Aug 4, 2016	32.46	32.52	32.42	32.46
2049	AMEX	SEF	Wed, Aug 3, 2016	32.74	32.74	32.42	32.42
2048	AMEX	SEF	Tue, Aug 2, 2016	32.42	32.80	32.42	32.71
2047	AMEX	SEF	Mon, Aug 1, 2016	32.34	32.48	32.24	32.46
2046	AMEX	SEF	Fri, Jul 29, 2016	32.36	32.40	32.28	32.33
2045	AMEX	SEF	Thu, Jul 28, 2016	32.38	32.57	32.28	32.28
2044	AMEX	SEF	Wed, Jul 27, 2016	32.56	32.56	32.38	32.42
2043	AMEX	SEF	Tue, Jul 26, 2016	32.40	32.54	32.39	32.45
2042	AMEX	SEF	Mon, Jul 25, 2016	32.28	32.52	32.28	32.44
2041	AMEX	SEF	Fri, Jul 22, 2016	32.48	32.56	32.35	32.38
2040	AMEX	SEF	Thu, Jul 21, 2016	32.53	32.60	32.44	32.60
2039	AMEX	SEF	Wed, Jul 20, 2016	32.40	32.58	32.40	32.44
2038	AMEX	SEF	Tue, Jul 19, 2016	32.58	32.68	32.52	32.52
2037	AMEX	SEF	Mon, Jul 18, 2016	32.66	32.68	32.53	32.58
2036	AMEX	SEF	Fri, Jul 15, 2016	32.44	32.83	32.44	32.66
2035	AMEX	SEF	Thu, Jul 14, 2016	32.50	32.64	32.12	32.61
2034	AMEX	SEF	Wed, Jul 13, 2016	32.92	33.02	32.86	32.90
2033	AMEX	SEF	Tue, Jul 12, 2016	33.06	33.08	32.86	32.90
2032	AMEX	SEF	Mon, Jul 11, 2016	33.24	33.35	33.20	33.24
2031	AMEX	SEF	Fri, Jul 8, 2016	33.72	33.72	33.44	33.48
2030	AMEX	SEF	Thu, Jul 7, 2016	34.10	34.26	33.91	34.12
2029	AMEX	SEF	Wed, Jul 6, 2016	34.56	34.60	34.14	34.16
2028	AMEX	SEF	Tue, Jul 5, 2016	34.00	34.38	34.00	34.24
2027	AMEX	SEF	Fri, Jul 1, 2016	33.70	33.82	33.56	33.72
2026	AMEX	SEF	Thu, Jun 30, 2016	34.00	34.14	33.70	33.70
2025	AMEX	SEF	Wed, Jun 29, 2016	34.46	34.56	34.08	34.09
2024	AMEX	SEF	Tue, Jun 28, 2016	35.12	35.36	34.86	34.90
2023	AMEX	SEF	Mon, Jun 27, 2016	35.36	35.88	35.24	35.74
2022	AMEX	SEF	Fri, Jun 24, 2016	34.98	35.00	34.10	34.80
2021	AMEX	SEF	Thu, Jun 23, 2016	33.38	33.38	33.22	33.22
2020	AMEX	SEF	Wed, Jun 22, 2016	33.76	33.84	33.56	33.84
2019	AMEX	SEF	Tue, Jun 21, 2016	33.88	33.94	33.70	33.78
2018	AMEX	SEF	Mon, Jun 20, 2016	33.54	33.96	33.48	33.90
2017	AMEX	SEF	Fri, Jun 17, 2016	34.14	34.26	34.07	34.17
2016	AMEX	SEF	Thu, Jun 16, 2016	34.46	34.64	34.12	34.12
2015	AMEX	SEF	Wed, Jun 15, 2016	34.24	34.24	33.89	34.18
2014	AMEX	SEF	Tue, Jun 14, 2016	33.80	34.37	33.80	34.25
2013	AMEX	SEF	Mon, Jun 13, 2016	33.48	33.80	33.42	33.76
2012	AMEX	SEF	Fri, Jun 10, 2016	33.22	33.58	33.22	33.48
2011	AMEX	SEF	Thu, Jun 9, 2016	33.24	33.24	33.08	33.10
2010	AMEX	SEF	Wed, Jun 8, 2016	32.88	32.98	32.88	32.88
2009	AMEX	SEF	Tue, Jun 7, 2016	32.80	32.94	32.80	32.94
2008	AMEX	SEF	Mon, Jun 6, 2016	33.26	33.26	32.78	32.94
2007	AMEX	SEF	Fri, Jun 3, 2016	33.00	33.40	33.00	33.08
2006	AMEX	SEF	Thu, Jun 2, 2016	33.04	33.04	32.73	32.76
2005	AMEX	SEF	Wed, Jun 1, 2016	32.98	33.04	32.76	32.80
2004	AMEX	SEF	Tue, May 31, 2016	32.70	32.90	32.70	32.84
2003	AMEX	SEF	Fri, May 27, 2016	33.18	33.18	32.81	32.81
2002	AMEX	SEF	Thu, May 26, 2016	32.76	33.05	32.76	33.02
2001	AMEX	SEF	Wed, May 25, 2016	33.02	33.12	32.78	32.86
2000	AMEX	SEF	Tue, May 24, 2016	33.52	33.52	33.12	33.18
1999	AMEX	SEF	Mon, May 23, 2016	33.66	33.72	33.60	33.70
1998	AMEX	SEF	Fri, May 20, 2016	33.84	33.84	33.53	33.74
1997	AMEX	SEF	Thu, May 19, 2016	33.66	34.13	33.66	33.90
1996	AMEX	SEF	Wed, May 18, 2016	34.28	34.28	33.58	33.63
1995	AMEX	SEF	Tue, May 17, 2016	33.96	34.23	33.96	34.16
1994	AMEX	SEF	Mon, May 16, 2016	34.12	34.12	33.76	33.87
1993	AMEX	SEF	Fri, May 13, 2016	33.68	34.15	33.64	34.08
1992	AMEX	SEF	Thu, May 12, 2016	33.56	33.88	33.56	33.71
1991	AMEX	SEF	Wed, May 11, 2016	33.38	33.74	33.38	33.72
1990	AMEX	SEF	Tue, May 10, 2016	33.72	33.72	33.38	33.39
1989	AMEX	SEF	Mon, May 9, 2016	33.82	33.88	33.68	33.80
1988	AMEX	SEF	Fri, May 6, 2016	34.18	34.18	33.80	33.81
1987	AMEX	SEF	Thu, May 5, 2016	33.88	34.03	33.80	33.98
1986	AMEX	SEF	Wed, May 4, 2016	34.08	34.12	33.86	33.96
1985	AMEX	SEF	Tue, May 3, 2016	33.68	34.00	33.68	33.74
1984	AMEX	SEF	Mon, May 2, 2016	33.70	33.70	33.30	33.34
1983	AMEX	SEF	Fri, Apr 29, 2016	33.70	33.93	33.56	33.70
1982	AMEX	SEF	Thu, Apr 28, 2016	33.20	33.58	33.16	33.56
1981	AMEX	SEF	Wed, Apr 27, 2016	33.20	33.33	33.08	33.13
1980	AMEX	SEF	Tue, Apr 26, 2016	33.36	33.36	33.18	33.25
1979	AMEX	SEF	Mon, Apr 25, 2016	33.46	33.64	33.42	33.46
1978	AMEX	SEF	Fri, Apr 22, 2016	33.62	33.96	33.30	33.32
1977	AMEX	SEF	Thu, Apr 21, 2016	33.20	33.66	33.15	33.60
1976	AMEX	SEF	Wed, Apr 20, 2016	33.46	33.50	33.22	33.28
1975	AMEX	SEF	Tue, Apr 19, 2016	33.76	33.76	33.52	33.54
1974	AMEX	SEF	Mon, Apr 18, 2016	34.16	34.18	33.83	33.83
1973	AMEX	SEF	Fri, Apr 15, 2016	33.94	34.13	33.94	34.04
1972	AMEX	SEF	Thu, Apr 14, 2016	34.12	34.30	33.86	34.00
1971	AMEX	SEF	Wed, Apr 13, 2016	34.52	34.57	34.06	34.08
1970	AMEX	SEF	Tue, Apr 12, 2016	35.12	35.24	34.77	34.79
1969	AMEX	SEF	Mon, Apr 11, 2016	35.32	35.32	34.96	35.14
1968	AMEX	SEF	Fri, Apr 8, 2016	35.44	35.44	35.06	35.39
1967	AMEX	SEF	Thu, Apr 7, 2016	35.06	35.68	35.06	35.55
1966	AMEX	SEF	Wed, Apr 6, 2016	35.10	35.21	34.88	34.88
1965	AMEX	SEF	Tue, Apr 5, 2016	34.65	34.65	34.65	35.12
1964	AMEX	SEF	Mon, Apr 4, 2016	34.48	34.67	34.48	34.65
1963	AMEX	SEF	Fri, Apr 1, 2016	34.86	35.00	34.43	34.46
1962	AMEX	SEF	Thu, Mar 31, 2016	34.80	34.80	34.60	34.66
1961	AMEX	SEF	Wed, Mar 30, 2016	34.71	34.73	34.47	34.70
1960	AMEX	SEF	Tue, Mar 29, 2016	35.08	35.30	35.08	34.91
1959	AMEX	SEF	Mon, Mar 28, 2016	35.12	35.22	34.98	35.10
1958	AMEX	SEF	Thu, Mar 24, 2016	35.28	35.48	35.20	35.22
1957	AMEX	SEF	Wed, Mar 23, 2016	34.78	35.04	34.78	35.04
1956	AMEX	SEF	Tue, Mar 22, 2016	34.80	34.94	34.64	34.74
1955	AMEX	SEF	Mon, Mar 21, 2016	34.64	34.78	34.50	34.66
1954	AMEX	SEF	Fri, Mar 18, 2016	34.74	34.78	34.46	34.60
1953	AMEX	SEF	Thu, Mar 17, 2016	35.36	35.54	34.81	34.91
1952	AMEX	SEF	Wed, Mar 16, 2016	35.44	35.54	35.18	35.34
1951	AMEX	SEF	Tue, Mar 15, 2016	35.26	35.26	35.26	35.38
1950	AMEX	SEF	Mon, Mar 14, 2016	35.20	35.46	35.20	35.44
1949	AMEX	SEF	Fri, Mar 11, 2016	36.12	36.12	36.12	35.12
1948	AMEX	SEF	Thu, Mar 10, 2016	36.14	36.14	36.14	36.12
1947	AMEX	SEF	Wed, Mar 9, 2016	36.04	36.22	35.93	36.14
1946	AMEX	SEF	Tue, Mar 8, 2016	35.72	36.16	35.72	36.16
1945	AMEX	SEF	Mon, Mar 7, 2016	35.76	36.00	35.50	35.59
1944	AMEX	SEF	Fri, Mar 4, 2016	35.54	35.74	35.32	35.62
1943	AMEX	SEF	Thu, Mar 3, 2016	35.88	35.88	35.88	35.63
1942	AMEX	SEF	Wed, Mar 2, 2016	36.24	36.24	35.88	35.88
1941	AMEX	SEF	Tue, Mar 1, 2016	37.18	37.18	36.14	36.18
1940	AMEX	SEF	Mon, Feb 29, 2016	36.92	37.44	36.92	37.39
1939	AMEX	SEF	Fri, Feb 26, 2016	37.00	37.14	36.40	37.06
1938	AMEX	SEF	Thu, Feb 25, 2016	37.84	38.06	37.25	37.32
1937	AMEX	SEF	Wed, Feb 24, 2016	38.62	38.64	37.72	37.84
1936	AMEX	SEF	Tue, Feb 23, 2016	37.24	37.84	37.24	37.82
1935	AMEX	SEF	Mon, Feb 22, 2016	37.32	37.32	37.06	37.20
1934	AMEX	SEF	Fri, Feb 19, 2016	38.14	38.14	37.66	37.78
1933	AMEX	SEF	Thu, Feb 18, 2016	37.40	37.92	37.40	37.78
1932	AMEX	SEF	Wed, Feb 17, 2016	37.64	38.24	37.40	37.60
1931	AMEX	SEF	Tue, Feb 16, 2016	38.14	38.42	37.94	38.04
1930	AMEX	SEF	Fri, Feb 12, 2016	39.50	39.72	38.68	38.72
1929	AMEX	SEF	Thu, Feb 11, 2016	40.28	40.62	39.86	40.30
1928	AMEX	SEF	Wed, Feb 10, 2016	38.84	39.20	38.30	39.14
1927	AMEX	SEF	Tue, Feb 9, 2016	39.72	39.74	38.88	39.12
1926	AMEX	SEF	Mon, Feb 8, 2016	38.54	39.44	38.50	39.06
1925	AMEX	SEF	Fri, Feb 5, 2016	37.52	38.10	37.36	38.03
1924	AMEX	SEF	Thu, Feb 4, 2016	37.98	37.98	37.17	37.42
1923	AMEX	SEF	Wed, Feb 3, 2016	37.74	38.70	37.56	37.76
1922	AMEX	SEF	Tue, Feb 2, 2016	37.48	37.88	37.43	37.80
1921	AMEX	SEF	Mon, Feb 1, 2016	36.92	37.08	36.68	36.82
1920	AMEX	SEF	Fri, Jan 29, 2016	37.76	37.76	36.70	36.78
1919	AMEX	SEF	Thu, Jan 28, 2016	37.46	37.96	37.28	37.76
1918	AMEX	SEF	Wed, Jan 27, 2016	37.76	37.98	37.20	37.84
1917	AMEX	SEF	Tue, Jan 26, 2016	38.20	38.20	37.55	37.68
1916	AMEX	SEF	Mon, Jan 25, 2016	37.64	38.38	37.64	38.38
1915	AMEX	SEF	Fri, Jan 22, 2016	37.72	37.80	37.46	37.52
1914	AMEX	SEF	Thu, Jan 21, 2016	38.14	38.46	37.66	38.24
1913	AMEX	SEF	Wed, Jan 20, 2016	38.12	38.99	37.85	38.28
1912	AMEX	SEF	Tue, Jan 19, 2016	37.04	37.70	36.90	37.56
1911	AMEX	SEF	Fri, Jan 15, 2016	37.54	38.00	37.28	37.50
1910	AMEX	SEF	Thu, Jan 14, 2016	36.88	37.16	36.40	36.62
1909	AMEX	SEF	Wed, Jan 13, 2016	35.92	37.07	35.90	37.02
1908	AMEX	SEF	Tue, Jan 12, 2016	35.96	36.42	35.88	36.01
1907	AMEX	SEF	Mon, Jan 11, 2016	36.14	36.58	36.02	36.22
1906	AMEX	SEF	Fri, Jan 8, 2016	35.54	36.26	35.45	36.24
1905	AMEX	SEF	Thu, Jan 7, 2016	35.60	35.84	35.24	35.76
1904	AMEX	SEF	Wed, Jan 6, 2016	34.72	34.88	34.70	34.88
1903	AMEX	SEF	Tue, Jan 5, 2016	34.48	34.55	34.36	34.44
1902	AMEX	SEF	Mon, Jan 4, 2016	34.52	34.82	34.44	34.50
1901	AMEX	SEF	Thu, Dec 31, 2015	33.72	33.82	33.50	33.74
1900	AMEX	SEF	Wed, Dec 30, 2015	33.34	33.46	33.34	33.40
1899	AMEX	SEF	Tue, Dec 29, 2015	33.44	33.46	33.26	33.28
1898	AMEX	SEF	Mon, Dec 28, 2015	33.72	33.90	33.66	33.67
1897	AMEX	SEF	Thu, Dec 24, 2015	33.68	33.68	33.44	33.50
1896	AMEX	SEF	Wed, Dec 23, 2015	33.90	33.90	33.60	33.60
1895	AMEX	SEF	Tue, Dec 22, 2015	34.08	34.30	34.00	34.05
1894	AMEX	SEF	Mon, Dec 21, 2015	34.46	34.50	34.24	34.34
1893	AMEX	SEF	Fri, Dec 18, 2015	34.08	34.55	33.96	34.55
1892	AMEX	SEF	Thu, Dec 17, 2015	33.24	33.80	33.22	33.80
1891	AMEX	SEF	Wed, Dec 16, 2015	33.74	33.84	33.28	33.32
1890	AMEX	SEF	Tue, Dec 15, 2015	34.28	34.40	33.74	33.90
1889	AMEX	SEF	Mon, Dec 14, 2015	34.68	34.96	34.54	34.66
1888	AMEX	SEF	Fri, Dec 11, 2015	34.32	34.78	34.30	34.68
1887	AMEX	SEF	Thu, Dec 10, 2015	33.93	33.93	33.76	33.78
1886	AMEX	SEF	Wed, Dec 9, 2015	33.52	34.02	33.52	33.98
1885	AMEX	SEF	Tue, Dec 8, 2015	33.42	33.66	33.40	33.60
1884	AMEX	SEF	Mon, Dec 7, 2015	33.00	33.31	33.00	33.24
1883	AMEX	SEF	Fri, Dec 4, 2015	33.64	33.64	32.96	32.96
1882	AMEX	SEF	Thu, Dec 3, 2015	33.20	33.84	33.20	33.76
1881	AMEX	SEF	Wed, Dec 2, 2015	32.88	33.30	32.88	33.28
1880	AMEX	SEF	Tue, Dec 1, 2015	32.92	33.13	32.86	32.88
1879	AMEX	SEF	Mon, Nov 30, 2015	33.08	33.21	33.08	33.14
1878	AMEX	SEF	Fri, Nov 27, 2015	33.22	33.22	33.14	33.14
1877	AMEX	SEF	Wed, Nov 25, 2015	33.26	33.30	33.24	33.28
1876	AMEX	SEF	Tue, Nov 24, 2015	33.46	33.54	33.22	33.22
1875	AMEX	SEF	Mon, Nov 23, 2015	33.14	33.24	33.04	33.19
1874	AMEX	SEF	Fri, Nov 20, 2015	33.02	33.14	33.02	33.12
1873	AMEX	SEF	Thu, Nov 19, 2015	33.24	33.28	33.18	33.20
1872	AMEX	SEF	Wed, Nov 18, 2015	33.62	33.70	33.42	33.48
1871	AMEX	SEF	Tue, Nov 17, 2015	33.66	33.81	33.62	33.76
1870	AMEX	SEF	Mon, Nov 16, 2015	34.38	34.38	33.80	33.80
1869	AMEX	SEF	Fri, Nov 13, 2015	34.00	34.20	33.92	34.20
1868	AMEX	SEF	Thu, Nov 12, 2015	33.58	33.94	33.58	33.90
1867	AMEX	SEF	Wed, Nov 11, 2015	33.18	33.40	33.10	33.38
1866	AMEX	SEF	Tue, Nov 10, 2015	33.46	33.50	33.30	33.30
1865	AMEX	SEF	Mon, Nov 9, 2015	32.98	33.60	32.98	33.44
1864	AMEX	SEF	Fri, Nov 6, 2015	32.94	33.20	32.56	33.12
1863	AMEX	SEF	Thu, Nov 5, 2015	33.42	33.51	33.30	33.36
1862	AMEX	SEF	Wed, Nov 4, 2015	33.34	33.56	33.34	33.54
1861	AMEX	SEF	Tue, Nov 3, 2015	33.52	33.60	33.36	33.42
1860	AMEX	SEF	Mon, Nov 2, 2015	33.82	33.82	33.40	33.46
1859	AMEX	SEF	Fri, Oct 30, 2015	33.58	33.94	33.58	33.92
1858	AMEX	SEF	Thu, Oct 29, 2015	33.42	33.58	33.34	33.49
1857	AMEX	SEF	Wed, Oct 28, 2015	34.04	34.04	33.44	33.44
1856	AMEX	SEF	Tue, Oct 27, 2015	34.16	34.30	34.10	34.22
1855	AMEX	SEF	Mon, Oct 26, 2015	33.92	34.10	33.92	33.98
1854	AMEX	SEF	Fri, Oct 23, 2015	33.90	34.06	33.80	33.86
1853	AMEX	SEF	Thu, Oct 22, 2015	34.56	34.56	34.06	34.18
1852	AMEX	SEF	Wed, Oct 21, 2015	34.46	34.78	34.36	34.78
1851	AMEX	SEF	Tue, Oct 20, 2015	34.58	34.64	34.46	34.50
1850	AMEX	SEF	Mon, Oct 19, 2015	34.92	34.92	34.54	34.63
1849	AMEX	SEF	Fri, Oct 16, 2015	34.86	34.86	34.50	34.68
1848	AMEX	SEF	Thu, Oct 15, 2015	35.54	35.54	34.82	34.86
1847	AMEX	SEF	Wed, Oct 14, 2015	35.24	35.64	35.24	35.62
1846	AMEX	SEF	Tue, Oct 13, 2015	35.14	35.26	34.94	35.26
1845	AMEX	SEF	Mon, Oct 12, 2015	35.20	35.20	35.01	35.01
1844	AMEX	SEF	Fri, Oct 9, 2015	34.96	35.22	34.82	35.10
1843	AMEX	SEF	Thu, Oct 8, 2015	35.16	35.30	34.93	34.94
1842	AMEX	SEF	Wed, Oct 7, 2015	35.38	35.39	35.02	35.16
1841	AMEX	SEF	Tue, Oct 6, 2015	35.30	35.54	35.30	35.50
1840	AMEX	SEF	Mon, Oct 5, 2015	36.00	36.00	35.28	35.33
1839	AMEX	SEF	Fri, Oct 2, 2015	36.72	37.08	36.14	36.14
1838	AMEX	SEF	Thu, Oct 1, 2015	36.26	36.50	36.05	36.14
1837	AMEX	SEF	Wed, Sep 30, 2015	36.42	36.54	36.14	36.18
1836	AMEX	SEF	Tue, Sep 29, 2015	36.66	36.98	36.58	36.60
1835	AMEX	SEF	Mon, Sep 28, 2015	36.22	36.84	36.22	36.76
1834	AMEX	SEF	Fri, Sep 25, 2015	36.00	36.08	35.70	35.98
1833	AMEX	SEF	Thu, Sep 24, 2015	36.52	36.61	36.30	36.38
1832	AMEX	SEF	Wed, Sep 23, 2015	36.24	36.34	36.06	36.14
1831	AMEX	SEF	Tue, Sep 22, 2015	36.26	36.38	36.08	36.24
1830	AMEX	SEF	Mon, Sep 21, 2015	36.08	36.08	35.62	35.80
1829	AMEX	SEF	Fri, Sep 18, 2015	36.12	36.24	35.86	36.18
1828	AMEX	SEF	Thu, Sep 17, 2015	35.18	35.58	34.88	35.58
1827	AMEX	SEF	Wed, Sep 16, 2015	35.26	35.51	35.16	35.18
1826	AMEX	SEF	Tue, Sep 15, 2015	35.84	35.84	35.32	35.42
1825	AMEX	SEF	Mon, Sep 14, 2015	35.92	35.98	35.86	35.94
1824	AMEX	SEF	Fri, Sep 11, 2015	36.16	36.16	35.86	35.86
1823	AMEX	SEF	Thu, Sep 10, 2015	36.28	36.28	35.76	36.06
1822	AMEX	SEF	Wed, Sep 9, 2015	35.42	36.17	35.28	36.16
1821	AMEX	SEF	Tue, Sep 8, 2015	36.04	36.10	35.70	35.71
1820	AMEX	SEF	Fri, Sep 4, 2015	36.44	36.78	36.33	36.50
1819	AMEX	SEF	Thu, Sep 3, 2015	36.02	36.02	35.56	35.90
1818	AMEX	SEF	Wed, Sep 2, 2015	36.30	36.54	36.04	36.16
1817	AMEX	SEF	Tue, Sep 1, 2015	36.28	36.74	36.06	36.73
1816	AMEX	SEF	Mon, Aug 31, 2015	35.46	35.51	35.30	35.45
1815	AMEX	SEF	Fri, Aug 28, 2015	35.18	35.40	35.10	35.24
1814	AMEX	SEF	Thu, Aug 27, 2015	35.60	35.72	35.00	35.19
1813	AMEX	SEF	Wed, Aug 26, 2015	36.58	37.10	35.94	36.02
1812	AMEX	SEF	Tue, Aug 25, 2015	35.68	37.38	35.38	37.37
1811	AMEX	SEF	Mon, Aug 24, 2015	37.08	38.10	35.60	36.74
1810	AMEX	SEF	Fri, Aug 21, 2015	34.58	35.14	34.40	35.10
1809	AMEX	SEF	Thu, Aug 20, 2015	33.70	34.16	33.70	34.14
1808	AMEX	SEF	Wed, Aug 19, 2015	33.40	33.56	33.34	33.40
1807	AMEX	SEF	Tue, Aug 18, 2015	33.18	33.24	33.10	33.20
1806	AMEX	SEF	Mon, Aug 17, 2015	33.32	33.48	33.20	33.20
1805	AMEX	SEF	Fri, Aug 14, 2015	33.41	33.42	33.41	33.42
1804	AMEX	SEF	Thu, Aug 13, 2015	33.52	33.64	33.42	33.42
1803	AMEX	SEF	Wed, Aug 12, 2015	33.68	34.02	33.68	33.84
1802	AMEX	SEF	Tue, Aug 11, 2015	33.30	33.40	33.30	33.40
1801	AMEX	SEF	Mon, Aug 10, 2015	33.20	33.21	33.10	33.10
1800	AMEX	SEF	Fri, Aug 7, 2015	33.54	33.64	33.44	33.44
1799	AMEX	SEF	Thu, Aug 6, 2015	33.16	33.52	33.02	33.38
1798	AMEX	SEF	Wed, Aug 5, 2015	33.20	33.36	33.08	33.22
1797	AMEX	SEF	Tue, Aug 4, 2015	33.19	33.35	33.19	33.35
1796	AMEX	SEF	Mon, Aug 3, 2015	33.36	33.50	33.30	33.39
1795	AMEX	SEF	Fri, Jul 31, 2015	33.20	33.38	33.20	33.38
1794	AMEX	SEF	Thu, Jul 30, 2015	33.30	33.36	33.24	33.28
1793	AMEX	SEF	Wed, Jul 29, 2015	33.56	33.56	33.28	33.28
1792	AMEX	SEF	Tue, Jul 28, 2015	33.52	33.62	33.50	33.54
1791	AMEX	SEF	Mon, Jul 27, 2015	33.62	33.78	33.62	33.76
1790	AMEX	SEF	Fri, Jul 24, 2015	33.23	33.48	33.23	33.47
1789	AMEX	SEF	Thu, Jul 23, 2015	33.04	33.30	33.04	33.27
1788	AMEX	SEF	Wed, Jul 22, 2015	33.26	33.26	33.00	33.00
1787	AMEX	SEF	Tue, Jul 21, 2015	33.04	33.19	33.04	33.19
1786	AMEX	SEF	Mon, Jul 20, 2015	33.16	33.16	33.06	33.12
1785	AMEX	SEF	Fri, Jul 17, 2015	33.26	33.33	33.26	33.33
1784	AMEX	SEF	Thu, Jul 16, 2015	33.22	33.30	33.14	33.14
1783	AMEX	SEF	Wed, Jul 15, 2015	33.50	33.52	33.40	33.50
1782	AMEX	SEF	Tue, Jul 14, 2015	33.80	33.80	33.63	33.64
1781	AMEX	SEF	Mon, Jul 13, 2015	33.80	33.88	33.74	33.76
1780	AMEX	SEF	Fri, Jul 10, 2015	34.06	34.14	34.05	34.10
1779	AMEX	SEF	Thu, Jul 9, 2015	34.40	34.48	34.30	34.46
1778	AMEX	SEF	Wed, Jul 8, 2015	34.44	34.77	34.44	34.70
1777	AMEX	SEF	Tue, Jul 7, 2015	34.32	34.68	34.22	34.26
1776	AMEX	SEF	Mon, Jul 6, 2015	34.48	34.54	34.24	34.40
1775	AMEX	SEF	Thu, Jul 2, 2015	34.16	34.28	34.16	34.18
1774	AMEX	SEF	Wed, Jul 1, 2015	34.06	34.24	34.02	34.10
1773	AMEX	SEF	Tue, Jun 30, 2015	34.30	34.64	34.30	34.47
1772	AMEX	SEF	Mon, Jun 29, 2015	34.28	34.66	34.16	34.66
1771	AMEX	SEF	Fri, Jun 26, 2015	33.82	33.96	33.82	33.86
1770	AMEX	SEF	Thu, Jun 25, 2015	33.66	34.00	33.66	34.00
1769	AMEX	SEF	Wed, Jun 24, 2015	33.63	33.76	33.56	33.76
1768	AMEX	SEF	Tue, Jun 23, 2015	33.56	33.56	33.54	33.54
1767	AMEX	SEF	Mon, Jun 22, 2015	33.56	33.60	33.50	33.58
1766	AMEX	SEF	Fri, Jun 19, 2015	33.72	33.84	33.70	33.78
1765	AMEX	SEF	Thu, Jun 18, 2015	33.71	33.71	33.50	33.56
1764	AMEX	SEF	Wed, Jun 17, 2015	33.82	33.92	33.72	33.88
1763	AMEX	SEF	Tue, Jun 16, 2015	33.96	34.00	33.82	33.82
1762	AMEX	SEF	Mon, Jun 15, 2015	34.00	34.18	33.96	34.00
1761	AMEX	SEF	Fri, Jun 12, 2015	33.82	33.95	33.80	33.86
1760	AMEX	SEF	Thu, Jun 11, 2015	33.76	33.82	33.70	33.76
1759	AMEX	SEF	Wed, Jun 10, 2015	34.22	34.23	33.82	33.88
1758	AMEX	SEF	Tue, Jun 9, 2015	34.42	34.52	34.26	34.34
1757	AMEX	SEF	Mon, Jun 8, 2015	34.22	34.40	34.18	34.40
1756	AMEX	SEF	Fri, Jun 5, 2015	34.16	34.34	34.10	34.26
1755	AMEX	SEF	Thu, Jun 4, 2015	34.14	34.44	34.14	34.36
1754	AMEX	SEF	Wed, Jun 3, 2015	34.20	34.26	34.04	34.14
1753	AMEX	SEF	Tue, Jun 2, 2015	34.40	34.40	34.28	34.34
1752	AMEX	SEF	Mon, Jun 1, 2015	34.28	34.49	34.28	34.36
1751	AMEX	SEF	Fri, May 29, 2015	34.30	34.46	34.30	34.46
1750	AMEX	SEF	Thu, May 28, 2015	34.18	34.32	34.18	34.30
1749	AMEX	SEF	Wed, May 27, 2015	34.36	34.36	34.10	34.12
1748	AMEX	SEF	Tue, May 26, 2015	34.26	34.50	34.26	34.44
1747	AMEX	SEF	Fri, May 22, 2015	34.13	34.15	34.06	34.15
1746	AMEX	SEF	Thu, May 21, 2015	34.08	34.16	34.08	34.12
1745	AMEX	SEF	Wed, May 20, 2015	33.78	34.07	33.78	34.02
1744	AMEX	SEF	Tue, May 19, 2015	34.00	34.06	33.88	33.92
1743	AMEX	SEF	Mon, May 18, 2015	34.30	34.30	34.12	34.15
1742	AMEX	SEF	Fri, May 15, 2015	34.26	34.38	34.22	34.36
1741	AMEX	SEF	Thu, May 14, 2015	34.38	34.38	34.22	34.22
1740	AMEX	SEF	Wed, May 13, 2015	34.48	34.56	34.44	34.56
1739	AMEX	SEF	Tue, May 12, 2015	34.70	34.78	34.50	34.50
1738	AMEX	SEF	Mon, May 11, 2015	34.30	34.46	34.30	34.46
1737	AMEX	SEF	Fri, May 8, 2015	34.64	34.64	34.32	34.32
1736	AMEX	SEF	Thu, May 7, 2015	35.10	35.16	34.82	34.82
1735	AMEX	SEF	Wed, May 6, 2015	34.82	35.28	34.82	35.10
1734	AMEX	SEF	Tue, May 5, 2015	34.78	34.96	34.60	34.94
1733	AMEX	SEF	Mon, May 4, 2015	34.84	34.84	34.64	34.64
1732	AMEX	SEF	Fri, May 1, 2015	34.76	35.00	34.76	34.95
1731	AMEX	SEF	Thu, Apr 30, 2015	34.94	35.28	34.94	35.20
1730	AMEX	SEF	Wed, Apr 29, 2015	34.90	34.96	34.74	34.89
1729	AMEX	SEF	Tue, Apr 28, 2015	34.98	35.15	34.84	34.86
1728	AMEX	SEF	Mon, Apr 27, 2015	34.82	34.94	34.56	34.94
1727	AMEX	SEF	Fri, Apr 24, 2015	34.82	34.90	34.82	34.88
1726	AMEX	SEF	Thu, Apr 23, 2015	34.93	34.93	34.74	34.74
1725	AMEX	SEF	Wed, Apr 22, 2015	35.06	35.10	34.80	34.84
1724	AMEX	SEF	Tue, Apr 21, 2015	34.96	35.07	34.88	35.07
1723	AMEX	SEF	Mon, Apr 20, 2015	34.97	35.04	34.90	35.00
1722	AMEX	SEF	Fri, Apr 17, 2015	34.92	35.27	34.86	35.16
1721	AMEX	SEF	Thu, Apr 16, 2015	34.84	34.88	34.65	34.74
1720	AMEX	SEF	Wed, Apr 15, 2015	34.74	34.76	34.70	34.74
1719	AMEX	SEF	Tue, Apr 14, 2015	34.82	35.02	34.80	34.86
1718	AMEX	SEF	Mon, Apr 13, 2015	34.96	34.96	34.84	34.86
1717	AMEX	SEF	Fri, Apr 10, 2015	34.94	35.00	34.94	34.94
1716	AMEX	SEF	Thu, Apr 9, 2015	34.98	35.12	34.96	35.00
1715	AMEX	SEF	Wed, Apr 8, 2015	34.86	34.90	34.86	34.90
1714	AMEX	SEF	Tue, Apr 7, 2015	34.96	35.08	34.88	35.08
1713	AMEX	SEF	Mon, Apr 6, 2015	35.16	35.26	34.86	34.90
1712	AMEX	SEF	Thu, Apr 2, 2015	34.93	35.00	34.93	35.00
1711	AMEX	SEF	Wed, Apr 1, 2015	35.16	35.34	35.06	35.20
1710	AMEX	SEF	Tue, Mar 31, 2015	35.04	35.16	35.02	35.16
1709	AMEX	SEF	Mon, Mar 30, 2015	35.06	35.08	34.82	34.88
1708	AMEX	SEF	Fri, Mar 27, 2015	35.42	35.45	35.32	35.43
1707	AMEX	SEF	Thu, Mar 26, 2015	35.46	35.52	35.28	35.28
1706	AMEX	SEF	Wed, Mar 25, 2015	34.70	35.26	34.70	35.26
1705	AMEX	SEF	Tue, Mar 24, 2015	34.50	34.72	34.50	34.72
1704	AMEX	SEF	Mon, Mar 23, 2015	34.30	34.48	34.25	34.48
1703	AMEX	SEF	Fri, Mar 20, 2015	34.78	34.78	34.38	34.38
1702	AMEX	SEF	Thu, Mar 19, 2015	34.72	34.94	34.72	34.82
1701	AMEX	SEF	Wed, Mar 18, 2015	34.80	34.97	34.52	34.52
1700	AMEX	SEF	Tue, Mar 17, 2015	34.88	34.88	34.72	34.76
1699	AMEX	SEF	Mon, Mar 16, 2015	34.94	34.94	34.68	34.74
1698	AMEX	SEF	Fri, Mar 13, 2015	34.82	35.28	34.82	35.10
1697	AMEX	SEF	Thu, Mar 12, 2015	35.38	35.38	34.84	34.84
1696	AMEX	SEF	Wed, Mar 11, 2015	35.66	35.75	35.52	35.61
1695	AMEX	SEF	Tue, Mar 10, 2015	35.38	35.71	35.28	35.70
1694	AMEX	SEF	Mon, Mar 9, 2015	35.26	35.30	35.10	35.14
1693	AMEX	SEF	Fri, Mar 6, 2015	34.82	35.34	34.79	35.34
1692	AMEX	SEF	Thu, Mar 5, 2015	35.14	35.24	34.98	34.98
1691	AMEX	SEF	Wed, Mar 4, 2015	35.10	35.24	35.08	35.16
1690	AMEX	SEF	Tue, Mar 3, 2015	34.76	35.06	34.76	34.92
1689	AMEX	SEF	Mon, Mar 2, 2015	35.04	35.12	34.78	34.79
1688	AMEX	SEF	Fri, Feb 27, 2015	35.10	35.10	35.00	35.10
1687	AMEX	SEF	Thu, Feb 26, 2015	34.92	35.08	34.92	35.07
1686	AMEX	SEF	Wed, Feb 25, 2015	34.92	34.92	34.80	34.89
1685	AMEX	SEF	Tue, Feb 24, 2015	35.02	35.02	34.80	34.86
1684	AMEX	SEF	Mon, Feb 23, 2015	35.17	35.18	35.06	35.06
1683	AMEX	SEF	Fri, Feb 20, 2015	35.22	35.44	34.94	34.95
1682	AMEX	SEF	Thu, Feb 19, 2015	35.28	35.30	35.22	35.22
1681	AMEX	SEF	Wed, Feb 18, 2015	34.90	35.20	34.90	35.10
1680	AMEX	SEF	Tue, Feb 17, 2015	35.04	35.06	34.86	34.95
1679	AMEX	SEF	Fri, Feb 13, 2015	34.94	35.10	34.94	35.04
1678	AMEX	SEF	Thu, Feb 12, 2015	35.26	35.26	34.97	34.97
1677	AMEX	SEF	Wed, Feb 11, 2015	35.48	35.50	35.35	35.38
1676	AMEX	SEF	Tue, Feb 10, 2015	35.42	35.60	35.38	35.41
1675	AMEX	SEF	Mon, Feb 9, 2015	35.62	35.69	35.54	35.60
1674	AMEX	SEF	Fri, Feb 6, 2015	35.50	35.56	35.08	35.50
1673	AMEX	SEF	Thu, Feb 5, 2015	35.92	35.92	35.54	35.60
1672	AMEX	SEF	Wed, Feb 4, 2015	36.04	36.04	35.74	35.90
1671	AMEX	SEF	Tue, Feb 3, 2015	36.50	36.50	35.94	35.98
1670	AMEX	SEF	Mon, Feb 2, 2015	36.98	37.28	36.54	36.58
1669	AMEX	SEF	Fri, Jan 30, 2015	36.68	37.10	36.56	37.06
1668	AMEX	SEF	Thu, Jan 29, 2015	36.86	36.96	36.50	36.50
1667	AMEX	SEF	Wed, Jan 28, 2015	36.10	36.84	36.10	36.80
1666	AMEX	SEF	Tue, Jan 27, 2015	36.12	36.32	36.02	36.18
1665	AMEX	SEF	Mon, Jan 26, 2015	35.99	36.06	35.84	35.86
1664	AMEX	SEF	Fri, Jan 23, 2015	35.74	36.00	35.66	36.00
1663	AMEX	SEF	Thu, Jan 22, 2015	36.48	36.54	35.66	35.72
1662	AMEX	SEF	Wed, Jan 21, 2015	36.88	36.88	36.44	36.62
1661	AMEX	SEF	Tue, Jan 20, 2015	36.32	36.77	36.32	36.66
1660	AMEX	SEF	Fri, Jan 16, 2015	37.04	37.04	36.48	36.50
1659	AMEX	SEF	Thu, Jan 15, 2015	36.64	36.98	36.54	36.95
1658	AMEX	SEF	Wed, Jan 14, 2015	36.58	36.92	36.42	36.54
1657	AMEX	SEF	Tue, Jan 13, 2015	35.78	36.32	35.54	36.16
1656	AMEX	SEF	Mon, Jan 12, 2015	35.68	36.08	35.68	36.00
1655	AMEX	SEF	Fri, Jan 9, 2015	35.18	35.74	35.14	35.62
1654	AMEX	SEF	Thu, Jan 8, 2015	35.46	35.48	35.26	35.30
1653	AMEX	SEF	Wed, Jan 7, 2015	35.92	36.06	35.76	35.80
1652	AMEX	SEF	Tue, Jan 6, 2015	35.64	36.34	35.64	36.07
1651	AMEX	SEF	Mon, Jan 5, 2015	35.22	35.76	35.22	35.76
1650	AMEX	SEF	Fri, Jan 2, 2015	34.87	35.34	34.87	35.02
1649	AMEX	SEF	Wed, Dec 31, 2014	34.63	35.08	34.60	35.08
1648	AMEX	SEF	Tue, Dec 30, 2014	34.66	34.76	34.66	34.66
1647	AMEX	SEF	Mon, Dec 29, 2014	34.76	34.80	34.54	34.62
1646	AMEX	SEF	Fri, Dec 26, 2014	34.70	34.76	34.66	34.76
1645	AMEX	SEF	Wed, Dec 24, 2014	34.66	34.80	34.66	34.72
1644	AMEX	SEF	Tue, Dec 23, 2014	34.98	34.98	34.66	34.72
1643	AMEX	SEF	Mon, Dec 22, 2014	35.08	35.14	34.96	34.96
1642	AMEX	SEF	Fri, Dec 19, 2014	35.10	35.30	34.78	35.14
1641	AMEX	SEF	Thu, Dec 18, 2014	35.56	35.58	35.17	35.17
1640	AMEX	SEF	Wed, Dec 17, 2014	36.72	36.72	35.96	35.96
1639	AMEX	SEF	Tue, Dec 16, 2014	36.78	36.88	36.20	36.72
1638	AMEX	SEF	Mon, Dec 15, 2014	35.94	36.58	35.94	36.44
1637	AMEX	SEF	Fri, Dec 12, 2014	35.68	36.17	35.60	36.16
1636	AMEX	SEF	Thu, Dec 11, 2014	35.32	35.54	35.22	35.54
1635	AMEX	SEF	Wed, Dec 10, 2014	35.22	35.63	35.20	35.60
1634	AMEX	SEF	Tue, Dec 9, 2014	35.44	35.55	35.18	35.24
1633	AMEX	SEF	Mon, Dec 8, 2014	35.24	35.24	34.94	35.10
1632	AMEX	SEF	Fri, Dec 5, 2014	35.44	35.44	35.16	35.22
1631	AMEX	SEF	Thu, Dec 4, 2014	35.56	35.78	35.56	35.70
1630	AMEX	SEF	Wed, Dec 3, 2014	35.70	35.74	35.55	35.55
1629	AMEX	SEF	Tue, Dec 2, 2014	35.91	35.92	35.72	35.74
1628	AMEX	SEF	Mon, Dec 1, 2014	35.90	36.04	35.90	36.00
1627	AMEX	SEF	Fri, Nov 28, 2014	35.70	35.82	35.66	35.82
1626	AMEX	SEF	Wed, Nov 26, 2014	35.88	35.91	35.80	35.80
1625	AMEX	SEF	Tue, Nov 25, 2014	35.90	36.00	35.87	35.92
1624	AMEX	SEF	Mon, Nov 24, 2014	36.02	36.06	35.86	35.86
1623	AMEX	SEF	Fri, Nov 21, 2014	36.00	36.18	35.94	36.16
1622	AMEX	SEF	Thu, Nov 20, 2014	36.60	36.60	36.32	36.32
1621	AMEX	SEF	Wed, Nov 19, 2014	36.36	36.47	36.29	36.38
1620	AMEX	SEF	Tue, Nov 18, 2014	36.36	36.36	36.16	36.20
1619	AMEX	SEF	Mon, Nov 17, 2014	36.40	36.48	36.30	36.35
1618	AMEX	SEF	Fri, Nov 14, 2014	36.20	36.40	36.18	36.37
1617	AMEX	SEF	Thu, Nov 13, 2014	36.10	36.20	36.10	36.20
1616	AMEX	SEF	Wed, Nov 12, 2014	36.12	36.37	36.12	36.18
1615	AMEX	SEF	Tue, Nov 11, 2014	36.00	36.18	36.00	36.14
1614	AMEX	SEF	Mon, Nov 10, 2014	36.28	36.28	36.10	36.10
1613	AMEX	SEF	Fri, Nov 7, 2014	36.34	36.38	36.18	36.28
1612	AMEX	SEF	Thu, Nov 6, 2014	36.24	36.42	36.20	36.28
1611	AMEX	SEF	Wed, Nov 5, 2014	36.20	36.42	36.20	36.30
1610	AMEX	SEF	Tue, Nov 4, 2014	36.64	36.86	36.60	36.60
1609	AMEX	SEF	Mon, Nov 3, 2014	36.84	36.84	36.50	36.64
1608	AMEX	SEF	Fri, Oct 31, 2014	37.00	37.00	36.68	36.76
1607	AMEX	SEF	Thu, Oct 30, 2014	37.56	37.58	37.08	37.24
1606	AMEX	SEF	Wed, Oct 29, 2014	37.62	37.80	37.48	37.54
1605	AMEX	SEF	Tue, Oct 28, 2014	37.96	37.96	37.62	37.62
1604	AMEX	SEF	Mon, Oct 27, 2014	38.18	38.20	38.00	38.02
1603	AMEX	SEF	Fri, Oct 24, 2014	38.40	38.40	38.04	38.12
1602	AMEX	SEF	Thu, Oct 23, 2014	38.48	38.48	38.00	38.38
1601	AMEX	SEF	Wed, Oct 22, 2014	38.26	38.58	38.22	38.54
1600	AMEX	SEF	Tue, Oct 21, 2014	39.00	39.03	38.38	38.42
1599	AMEX	SEF	Mon, Oct 20, 2014	39.60	39.60	39.16	39.16
1598	AMEX	SEF	Fri, Oct 17, 2014	39.54	39.80	39.24	39.38
1597	AMEX	SEF	Thu, Oct 16, 2014	40.64	40.78	39.64	39.89
1596	AMEX	SEF	Wed, Oct 15, 2014	39.76	40.62	39.06	39.88
1595	AMEX	SEF	Tue, Oct 14, 2014	39.26	39.40	39.00	39.24
1594	AMEX	SEF	Mon, Oct 13, 2014	39.12	39.48	38.92	39.48
1593	AMEX	SEF	Fri, Oct 10, 2014	38.88	39.00	38.52	39.00
1592	AMEX	SEF	Thu, Oct 9, 2014	38.18	38.82	38.18	38.78
1591	AMEX	SEF	Wed, Oct 8, 2014	38.72	38.85	38.32	38.32
1590	AMEX	SEF	Tue, Oct 7, 2014	38.52	38.73	38.42	38.71
1589	AMEX	SEF	Mon, Oct 6, 2014	38.10	38.26	37.94	38.14
1588	AMEX	SEF	Fri, Oct 3, 2014	38.28	38.28	38.12	38.12
1587	AMEX	SEF	Thu, Oct 2, 2014	38.76	38.94	38.52	38.62
1586	AMEX	SEF	Wed, Oct 1, 2014	38.50	38.78	38.40	38.62
1585	AMEX	SEF	Tue, Sep 30, 2014	38.20	38.28	38.20	38.20
1584	AMEX	SEF	Mon, Sep 29, 2014	38.50	38.50	38.18	38.18
1583	AMEX	SEF	Fri, Sep 26, 2014	38.36	38.38	38.07	38.09
1582	AMEX	SEF	Thu, Sep 25, 2014	37.92	38.42	37.92	38.36
1581	AMEX	SEF	Wed, Sep 24, 2014	37.94	37.94	37.88	37.88
1580	AMEX	SEF	Tue, Sep 23, 2014	37.84	38.08	37.80	38.08
1579	AMEX	SEF	Mon, Sep 22, 2014	37.66	37.78	37.66	37.78
1578	AMEX	SEF	Fri, Sep 19, 2014	37.18	37.54	37.18	37.54
1577	AMEX	SEF	Thu, Sep 18, 2014	37.62	37.62	37.36	37.38
1576	AMEX	SEF	Wed, Sep 17, 2014	37.78	37.81	37.58	37.58
1575	AMEX	SEF	Tue, Sep 16, 2014	38.04	38.04	37.86	37.86
1574	AMEX	SEF	Mon, Sep 15, 2014	38.04	38.08	38.00	38.00
1573	AMEX	SEF	Fri, Sep 12, 2014	37.90	38.00	37.90	38.00
1572	AMEX	SEF	Thu, Sep 11, 2014	37.92	38.06	37.86	37.88
1571	AMEX	SEF	Wed, Sep 10, 2014	38.12	38.12	37.92	37.96
1570	AMEX	SEF	Tue, Sep 9, 2014	38.02	38.10	37.99	38.10
1569	AMEX	SEF	Mon, Sep 8, 2014	37.68	37.68	37.64	37.64
1568	AMEX	SEF	Fri, Sep 5, 2014	37.84	37.86	37.76	37.77
1567	AMEX	SEF	Thu, Sep 4, 2014	37.68	37.94	37.65	37.86
1566	AMEX	SEF	Wed, Sep 3, 2014	37.64	37.88	37.64	37.84
1565	AMEX	SEF	Tue, Sep 2, 2014	37.76	37.92	37.76	37.78
1564	AMEX	SEF	Fri, Aug 29, 2014	38.03	38.03	37.94	37.96
1563	AMEX	SEF	Thu, Aug 28, 2014	38.20	38.20	38.04	38.08
1562	AMEX	SEF	Wed, Aug 27, 2014	37.92	37.94	37.92	37.94
1561	AMEX	SEF	Tue, Aug 26, 2014	37.84	37.84	37.84	37.84
1560	AMEX	SEF	Mon, Aug 25, 2014	38.02	38.06	37.94	37.96
1559	AMEX	SEF	Fri, Aug 22, 2014	38.20	38.28	38.18	38.28
1558	AMEX	SEF	Thu, Aug 21, 2014	38.40	38.44	38.12	38.12
1557	AMEX	SEF	Wed, Aug 20, 2014	38.60	38.60	38.48	38.48
1556	AMEX	SEF	Tue, Aug 19, 2014	38.58	38.64	38.53	38.64
1555	AMEX	SEF	Mon, Aug 18, 2014	39.02	39.02	38.68	38.72
1554	AMEX	SEF	Fri, Aug 15, 2014	38.80	39.32	38.70	39.09
1553	AMEX	SEF	Thu, Aug 14, 2014	39.00	39.00	38.98	38.98
1552	AMEX	SEF	Wed, Aug 13, 2014	39.22	39.22	39.10	39.12
1551	AMEX	SEF	Tue, Aug 12, 2014	39.32	39.44	39.32	39.40
1550	AMEX	SEF	Mon, Aug 11, 2014	39.68	39.68	39.32	39.41
1549	AMEX	SEF	Fri, Aug 8, 2014	39.80	39.80	39.50	39.50
1548	AMEX	SEF	Thu, Aug 7, 2014	39.90	39.90	39.84	39.84
1547	AMEX	SEF	Wed, Aug 6, 2014	39.54	39.73	39.54	39.70
1546	AMEX	SEF	Tue, Aug 5, 2014	39.68	39.92	39.58	39.81
1545	AMEX	SEF	Mon, Aug 4, 2014	39.50	39.68	39.42	39.48
1544	AMEX	SEF	Fri, Aug 1, 2014	39.60	39.90	39.52	39.76
1543	AMEX	SEF	Thu, Jul 31, 2014	39.16	39.48	39.16	39.48
1542	AMEX	SEF	Wed, Jul 30, 2014	38.74	38.92	38.64	38.70
1541	AMEX	SEF	Tue, Jul 29, 2014	38.50	38.88	38.50	38.88
1540	AMEX	SEF	Mon, Jul 28, 2014	38.74	38.89	38.64	38.64
1539	AMEX	SEF	Fri, Jul 25, 2014	38.56	38.74	38.56	38.68
1538	AMEX	SEF	Thu, Jul 24, 2014	38.44	38.48	38.41	38.48
1537	AMEX	SEF	Wed, Jul 23, 2014	38.56	38.62	38.48	38.53
1536	AMEX	SEF	Tue, Jul 22, 2014	38.64	38.66	38.54	38.58
1535	AMEX	SEF	Mon, Jul 21, 2014	38.83	38.84	38.72	38.72
1534	AMEX	SEF	Fri, Jul 18, 2014	38.90	38.92	38.62	38.68
1533	AMEX	SEF	Thu, Jul 17, 2014	38.78	39.08	38.78	39.08
1532	AMEX	SEF	Wed, Jul 16, 2014	38.43	38.65	38.43	38.62
1531	AMEX	SEF	Tue, Jul 15, 2014	38.59	38.61	38.48	38.50
1530	AMEX	SEF	Mon, Jul 14, 2014	38.64	38.72	38.62	38.72
1529	AMEX	SEF	Fri, Jul 11, 2014	39.16	39.20	39.00	39.00
1528	AMEX	SEF	Thu, Jul 10, 2014	39.04	39.24	38.96	39.07
1527	AMEX	SEF	Wed, Jul 9, 2014	38.84	38.85	38.80	38.80
1526	AMEX	SEF	Tue, Jul 8, 2014	38.50	38.90	38.50	38.90
1525	AMEX	SEF	Mon, Jul 7, 2014	38.46	38.69	38.46	38.66
1524	AMEX	SEF	Thu, Jul 3, 2014	38.68	38.68	38.42	38.45
1523	AMEX	SEF	Wed, Jul 2, 2014	38.64	38.70	38.64	38.70
1522	AMEX	SEF	Tue, Jul 1, 2014	38.80	38.80	38.48	38.60
1521	AMEX	SEF	Mon, Jun 30, 2014	39.00	39.03	38.94	38.96
1520	AMEX	SEF	Fri, Jun 27, 2014	39.08	39.12	39.04	39.06
1519	AMEX	SEF	Thu, Jun 26, 2014	39.14	39.20	39.10	39.10
1518	AMEX	SEF	Wed, Jun 25, 2014	38.92	39.24	38.92	39.00
1517	AMEX	SEF	Tue, Jun 24, 2014	38.74	39.02	38.72	39.02
1516	AMEX	SEF	Mon, Jun 23, 2014	38.78	38.97	38.78	38.84
1515	AMEX	SEF	Fri, Jun 20, 2014	38.84	38.94	38.84	38.88
1514	AMEX	SEF	Thu, Jun 19, 2014	38.90	39.05	38.90	39.05
1513	AMEX	SEF	Wed, Jun 18, 2014	38.98	39.28	38.90	38.90
1512	AMEX	SEF	Tue, Jun 17, 2014	39.36	39.36	39.12	39.12
1511	AMEX	SEF	Mon, Jun 16, 2014	39.48	39.60	39.42	39.56
1510	AMEX	SEF	Fri, Jun 13, 2014	39.34	39.41	39.28	39.34
1509	AMEX	SEF	Thu, Jun 12, 2014	39.08	39.39	39.08	39.38
1508	AMEX	SEF	Wed, Jun 11, 2014	38.94	39.24	38.94	39.10
1507	AMEX	SEF	Tue, Jun 10, 2014	38.86	39.02	38.86	38.92
1506	AMEX	SEF	Mon, Jun 9, 2014	38.95	39.00	38.82	38.88
1505	AMEX	SEF	Fri, Jun 6, 2014	39.08	39.12	38.96	39.00
1504	AMEX	SEF	Thu, Jun 5, 2014	39.52	39.52	39.22	39.25
1503	AMEX	SEF	Wed, Jun 4, 2014	39.74	39.76	39.60	39.60
1502	AMEX	SEF	Tue, Jun 3, 2014	39.88	39.88	39.78	39.78
1501	AMEX	SEF	Mon, Jun 2, 2014	39.76	40.02	39.76	39.78
1500	AMEX	SEF	Fri, May 30, 2014	39.86	40.00	39.86	39.96
1499	AMEX	SEF	Thu, May 29, 2014	40.00	40.12	40.00	40.04
1498	AMEX	SEF	Wed, May 28, 2014	40.02	40.07	39.98	40.06
1497	AMEX	SEF	Tue, May 27, 2014	40.20	40.20	39.86	39.96
1496	AMEX	SEF	Fri, May 23, 2014	40.30	40.48	40.30	40.34
1495	AMEX	SEF	Thu, May 22, 2014	40.46	40.60	40.46	40.46
1494	AMEX	SEF	Wed, May 21, 2014	40.86	40.86	40.52	40.60
1493	AMEX	SEF	Tue, May 20, 2014	40.76	40.92	40.73	40.92
1492	AMEX	SEF	Mon, May 19, 2014	40.82	40.82	40.67	40.67
1491	AMEX	SEF	Fri, May 16, 2014	41.16	41.16	40.90	40.92
1490	AMEX	SEF	Thu, May 15, 2014	40.82	41.21	40.78	40.92
1489	AMEX	SEF	Wed, May 14, 2014	40.14	40.57	40.14	40.56
1488	AMEX	SEF	Tue, May 13, 2014	40.08	40.24	40.06	40.23
1487	AMEX	SEF	Mon, May 12, 2014	40.32	40.32	40.12	40.14
1486	AMEX	SEF	Fri, May 9, 2014	40.70	40.74	40.54	40.56
1485	AMEX	SEF	Thu, May 8, 2014	40.56	40.62	40.34	40.56
1484	AMEX	SEF	Wed, May 7, 2014	40.96	41.08	40.62	40.62
1483	AMEX	SEF	Tue, May 6, 2014	40.60	41.12	40.60	41.10
1482	AMEX	SEF	Mon, May 5, 2014	40.92	40.92	40.64	40.64
1481	AMEX	SEF	Fri, May 2, 2014	40.40	40.60	40.26	40.50
1480	AMEX	SEF	Thu, May 1, 2014	40.52	40.66	40.46	40.53
1479	AMEX	SEF	Wed, Apr 30, 2014	40.66	40.81	40.56	40.58
1478	AMEX	SEF	Tue, Apr 29, 2014	40.78	40.89	40.66	40.70
1477	AMEX	SEF	Mon, Apr 28, 2014	41.16	41.38	40.74	41.01
1476	AMEX	SEF	Fri, Apr 25, 2014	40.68	40.90	40.68	40.84
1475	AMEX	SEF	Thu, Apr 24, 2014	40.30	40.50	40.30	40.44
1474	AMEX	SEF	Wed, Apr 23, 2014	40.48	40.54	40.44	40.44
1473	AMEX	SEF	Tue, Apr 22, 2014	40.58	40.62	40.36	40.44
1472	AMEX	SEF	Mon, Apr 21, 2014	40.58	40.80	40.58	40.74
1471	AMEX	SEF	Thu, Apr 17, 2014	41.06	41.06	40.66	40.68
1470	AMEX	SEF	Wed, Apr 16, 2014	41.10	41.10	40.85	40.87
1469	AMEX	SEF	Tue, Apr 15, 2014	41.50	41.64	41.14	41.16
1468	AMEX	SEF	Mon, Apr 14, 2014	41.72	41.78	41.36	41.68
1467	AMEX	SEF	Fri, Apr 11, 2014	41.90	41.96	41.38	41.84
1466	AMEX	SEF	Thu, Apr 10, 2014	40.42	41.36	40.42	41.28
1465	AMEX	SEF	Wed, Apr 9, 2014	40.68	40.82	40.44	40.54
1464	AMEX	SEF	Tue, Apr 8, 2014	40.96	41.08	40.80	40.82
1463	AMEX	SEF	Mon, Apr 7, 2014	40.32	40.90	40.32	40.86
1462	AMEX	SEF	Fri, Apr 4, 2014	39.54	40.34	39.54	40.32
1461	AMEX	SEF	Thu, Apr 3, 2014	39.64	39.94	39.64	39.84
1460	AMEX	SEF	Wed, Apr 2, 2014	39.84	39.84	39.75	39.75
1459	AMEX	SEF	Tue, Apr 1, 2014	39.70	40.00	39.70	39.84
1458	AMEX	SEF	Mon, Mar 31, 2014	40.14	40.14	40.02	40.02
1457	AMEX	SEF	Fri, Mar 28, 2014	40.29	40.50	40.22	40.46
1456	AMEX	SEF	Thu, Mar 27, 2014	40.54	40.76	40.42	40.58
1455	AMEX	SEF	Wed, Mar 26, 2014	39.92	40.32	39.84	40.32
1454	AMEX	SEF	Tue, Mar 25, 2014	39.66	40.10	39.66	39.98
1453	AMEX	SEF	Mon, Mar 24, 2014	39.64	40.10	39.64	39.96
1452	AMEX	SEF	Fri, Mar 21, 2014	39.60	39.86	39.46	39.86
1451	AMEX	SEF	Thu, Mar 20, 2014	40.37	40.37	39.83	39.92
1450	AMEX	SEF	Wed, Mar 19, 2014	40.34	40.64	40.12	40.42
1449	AMEX	SEF	Tue, Mar 18, 2014	40.44	40.44	40.28	40.28
1448	AMEX	SEF	Mon, Mar 17, 2014	40.41	40.58	40.40	40.49
1447	AMEX	SEF	Fri, Mar 14, 2014	40.72	40.94	40.64	40.88
1446	AMEX	SEF	Thu, Mar 13, 2014	40.12	40.72	40.12	40.72
1445	AMEX	SEF	Wed, Mar 12, 2014	40.44	40.48	40.34	40.34
1444	AMEX	SEF	Tue, Mar 11, 2014	39.96	40.33	39.96	40.26
1443	AMEX	SEF	Mon, Mar 10, 2014	40.16	40.22	40.10	40.14
1442	AMEX	SEF	Fri, Mar 7, 2014	40.02	40.16	39.92	40.16
1441	AMEX	SEF	Thu, Mar 6, 2014	40.26	40.26	40.12	40.14
1440	AMEX	SEF	Wed, Mar 5, 2014	40.64	40.64	40.36	40.42
1439	AMEX	SEF	Tue, Mar 4, 2014	41.16	41.16	40.66	40.66
1438	AMEX	SEF	Mon, Mar 3, 2014	41.36	41.62	41.36	41.44
1437	AMEX	SEF	Fri, Feb 28, 2014	41.26	41.32	40.90	41.06
1436	AMEX	SEF	Thu, Feb 27, 2014	41.46	41.62	41.28	41.28
1435	AMEX	SEF	Wed, Feb 26, 2014	41.64	41.64	41.38	41.55
1434	AMEX	SEF	Tue, Feb 25, 2014	41.30	41.48	41.28	41.44
1433	AMEX	SEF	Mon, Feb 24, 2014	41.20	41.30	41.10	41.30
1432	AMEX	SEF	Fri, Feb 21, 2014	41.48	41.76	41.46	41.60
1431	AMEX	SEF	Thu, Feb 20, 2014	41.80	41.86	41.60	41.68
1430	AMEX	SEF	Wed, Feb 19, 2014	41.32	41.78	41.17	41.78
1429	AMEX	SEF	Tue, Feb 18, 2014	41.30	41.42	41.22	41.26
1428	AMEX	SEF	Fri, Feb 14, 2014	41.48	41.68	41.32	41.38
1427	AMEX	SEF	Thu, Feb 13, 2014	41.70	41.70	41.40	41.42
1426	AMEX	SEF	Wed, Feb 12, 2014	41.70	41.74	41.46	41.70
1425	AMEX	SEF	Tue, Feb 11, 2014	41.96	42.02	41.56	41.72
1424	AMEX	SEF	Mon, Feb 10, 2014	41.94	42.20	41.94	42.02
1423	AMEX	SEF	Fri, Feb 7, 2014	42.34	42.44	42.14	42.14
1422	AMEX	SEF	Thu, Feb 6, 2014	43.10	43.12	42.58	42.58
1421	AMEX	SEF	Wed, Feb 5, 2014	43.20	43.38	43.14	43.20
1420	AMEX	SEF	Tue, Feb 4, 2014	43.38	43.54	43.00	43.18
1419	AMEX	SEF	Mon, Feb 3, 2014	42.58	43.60	42.50	43.58
1418	AMEX	SEF	Fri, Jan 31, 2014	42.88	42.88	42.26	42.48
1417	AMEX	SEF	Thu, Jan 30, 2014	42.38	42.38	41.96	42.05
1416	AMEX	SEF	Wed, Jan 29, 2014	42.44	42.68	42.30	42.61
1415	AMEX	SEF	Tue, Jan 28, 2014	42.42	42.42	42.10	42.14
1414	AMEX	SEF	Mon, Jan 27, 2014	42.32	42.80	42.20	42.58
1413	AMEX	SEF	Fri, Jan 24, 2014	41.78	42.30	41.74	42.28
1412	AMEX	SEF	Thu, Jan 23, 2014	40.92	41.56	40.92	41.42
1411	AMEX	SEF	Wed, Jan 22, 2014	40.82	40.90	40.74	40.80
1410	AMEX	SEF	Tue, Jan 21, 2014	40.78	41.10	40.76	40.92
1409	AMEX	SEF	Fri, Jan 17, 2014	40.86	41.00	40.82	41.00
1408	AMEX	SEF	Thu, Jan 16, 2014	40.80	41.00	40.80	40.94
1407	AMEX	SEF	Wed, Jan 15, 2014	40.90	40.96	40.70	40.72
1406	AMEX	SEF	Tue, Jan 14, 2014	41.26	41.38	41.12	41.18
1405	AMEX	SEF	Mon, Jan 13, 2014	40.90	41.54	40.90	41.50
1404	AMEX	SEF	Fri, Jan 10, 2014	40.86	41.09	40.86	40.94
1403	AMEX	SEF	Thu, Jan 9, 2014	40.80	41.12	40.80	40.90
1402	AMEX	SEF	Wed, Jan 8, 2014	41.06	41.08	40.98	41.02
1401	AMEX	SEF	Tue, Jan 7, 2014	40.98	41.20	40.98	41.12
1400	AMEX	SEF	Mon, Jan 6, 2014	41.02	41.24	40.96	41.18
1399	AMEX	SEF	Fri, Jan 3, 2014	41.32	41.32	41.12	41.14
1398	AMEX	SEF	Thu, Jan 2, 2014	41.26	41.50	41.26	41.46
1397	AMEX	SEF	Tue, Dec 31, 2013	41.26	41.31	41.20	41.22
1396	AMEX	SEF	Mon, Dec 30, 2013	41.32	41.43	41.28	41.38
1395	AMEX	SEF	Fri, Dec 27, 2013	41.30	41.40	41.30	41.36
1394	AMEX	SEF	Thu, Dec 26, 2013	41.30	41.40	41.30	41.34
1393	AMEX	SEF	Tue, Dec 24, 2013	41.50	41.60	41.38	41.44
1392	AMEX	SEF	Mon, Dec 23, 2013	41.50	41.54	41.42	41.50
1391	AMEX	SEF	Fri, Dec 20, 2013	41.94	41.94	41.66	41.72
1390	AMEX	SEF	Thu, Dec 19, 2013	41.80	42.08	41.80	42.00
1389	AMEX	SEF	Wed, Dec 18, 2013	42.66	42.86	41.84	41.84
1388	AMEX	SEF	Tue, Dec 17, 2013	42.60	42.86	42.60	42.74
1387	AMEX	SEF	Mon, Dec 16, 2013	42.64	42.65	42.56	42.64
1386	AMEX	SEF	Fri, Dec 13, 2013	42.76	42.97	42.72	42.86
1385	AMEX	SEF	Thu, Dec 12, 2013	42.88	43.02	42.78	42.91
1384	AMEX	SEF	Wed, Dec 11, 2013	42.38	43.00	42.38	42.98
1383	AMEX	SEF	Tue, Dec 10, 2013	42.28	42.42	42.22	42.42
1382	AMEX	SEF	Mon, Dec 9, 2013	42.20	42.33	41.84	42.30
1381	AMEX	SEF	Fri, Dec 6, 2013	42.40	42.68	42.28	42.44
1380	AMEX	SEF	Thu, Dec 5, 2013	42.82	43.02	42.76	43.00
1379	AMEX	SEF	Wed, Dec 4, 2013	42.92	42.92	42.56	42.66
1378	AMEX	SEF	Tue, Dec 3, 2013	42.52	42.92	42.51	42.76
1377	AMEX	SEF	Mon, Dec 2, 2013	42.36	42.46	42.04	42.44
1376	AMEX	SEF	Fri, Nov 29, 2013	42.04	42.32	41.50	42.32
1375	AMEX	SEF	Wed, Nov 27, 2013	42.24	42.30	42.14	42.16
1374	AMEX	SEF	Tue, Nov 26, 2013	42.24	42.30	42.18	42.30
1373	AMEX	SEF	Mon, Nov 25, 2013	42.18	42.30	42.16	42.30
1372	AMEX	SEF	Fri, Nov 22, 2013	42.40	42.56	42.32	42.32
1371	AMEX	SEF	Thu, Nov 21, 2013	42.92	42.96	42.50	42.51
1370	AMEX	SEF	Wed, Nov 20, 2013	42.86	43.20	42.80	43.12
1369	AMEX	SEF	Tue, Nov 19, 2013	42.84	43.06	42.78	43.02
1368	AMEX	SEF	Mon, Nov 18, 2013	42.74	43.00	42.66	42.94
1367	AMEX	SEF	Fri, Nov 15, 2013	43.00	43.00	42.90	42.90
1366	AMEX	SEF	Thu, Nov 14, 2013	43.32	43.52	43.08	43.10
1365	AMEX	SEF	Wed, Nov 13, 2013	44.08	44.08	43.42	43.44
1364	AMEX	SEF	Tue, Nov 12, 2013	43.54	43.94	43.54	43.86
1363	AMEX	SEF	Mon, Nov 11, 2013	43.52	43.52	43.38	43.48
1362	AMEX	SEF	Fri, Nov 8, 2013	44.28	44.28	43.50	43.50
1361	AMEX	SEF	Thu, Nov 7, 2013	43.74	44.34	43.74	44.34
1360	AMEX	SEF	Wed, Nov 6, 2013	43.80	43.96	43.73	43.84
1359	AMEX	SEF	Tue, Nov 5, 2013	43.88	44.08	43.88	44.00
1358	AMEX	SEF	Mon, Nov 4, 2013	43.60	43.86	43.60	43.82
1357	AMEX	SEF	Fri, Nov 1, 2013	43.96	44.02	43.74	43.78
1356	AMEX	SEF	Thu, Oct 31, 2013	43.66	43.94	43.56	43.94
1355	AMEX	SEF	Wed, Oct 30, 2013	43.14	43.54	43.12	43.44
1354	AMEX	SEF	Tue, Oct 29, 2013	43.18	43.40	43.18	43.26
1353	AMEX	SEF	Mon, Oct 28, 2013	43.16	43.40	43.04	43.32
1352	AMEX	SEF	Fri, Oct 25, 2013	43.26	43.42	43.26	43.30
1351	AMEX	SEF	Thu, Oct 24, 2013	43.60	43.62	43.44	43.46
1350	AMEX	SEF	Wed, Oct 23, 2013	43.42	43.66	43.42	43.58
1349	AMEX	SEF	Tue, Oct 22, 2013	43.24	43.36	43.06	43.30
1348	AMEX	SEF	Mon, Oct 21, 2013	43.32	43.46	43.31	43.40
1347	AMEX	SEF	Fri, Oct 18, 2013	43.28	43.52	43.26	43.32
1346	AMEX	SEF	Thu, Oct 17, 2013	43.86	44.10	43.42	43.46
1345	AMEX	SEF	Wed, Oct 16, 2013	44.58	44.58	43.86	43.88
1344	AMEX	SEF	Tue, Oct 15, 2013	44.48	44.80	44.37	44.76
1343	AMEX	SEF	Mon, Oct 14, 2013	45.04	45.04	44.44	44.46
1342	AMEX	SEF	Fri, Oct 11, 2013	45.00	45.16	44.70	44.70
1341	AMEX	SEF	Thu, Oct 10, 2013	45.92	45.92	45.02	45.02
1340	AMEX	SEF	Wed, Oct 9, 2013	46.34	46.60	46.12	46.28
1339	AMEX	SEF	Tue, Oct 8, 2013	45.80	46.46	45.76	46.45
1338	AMEX	SEF	Mon, Oct 7, 2013	45.68	45.83	45.62	45.83
1337	AMEX	SEF	Fri, Oct 4, 2013	45.80	45.80	45.36	45.38
1336	AMEX	SEF	Thu, Oct 3, 2013	45.42	45.96	45.42	45.70
1335	AMEX	SEF	Wed, Oct 2, 2013	45.58	45.66	45.32	45.36
1334	AMEX	SEF	Tue, Oct 1, 2013	45.92	45.92	45.19	45.30
1333	AMEX	SEF	Mon, Sep 30, 2013	46.22	46.22	45.48	45.66
1332	AMEX	SEF	Fri, Sep 27, 2013	45.36	45.46	45.30	45.34
1331	AMEX	SEF	Thu, Sep 26, 2013	45.00	45.40	45.00	45.20
1330	AMEX	SEF	Wed, Sep 25, 2013	45.44	45.44	45.14	45.26
1329	AMEX	SEF	Tue, Sep 24, 2013	45.20	45.56	45.14	45.46
1328	AMEX	SEF	Mon, Sep 23, 2013	45.00	45.26	44.88	45.20
1327	AMEX	SEF	Fri, Sep 20, 2013	44.44	44.76	44.39	44.70
1326	AMEX	SEF	Thu, Sep 19, 2013	44.10	44.50	44.06	44.46
1325	AMEX	SEF	Wed, Sep 18, 2013	44.90	44.93	44.08	44.26
1324	AMEX	SEF	Tue, Sep 17, 2013	44.80	45.00	44.76	44.76
1323	AMEX	SEF	Mon, Sep 16, 2013	44.88	45.02	44.82	44.97
1322	AMEX	SEF	Fri, Sep 13, 2013	45.44	45.47	45.42	45.42
1321	AMEX	SEF	Thu, Sep 12, 2013	45.34	45.58	45.32	45.58
1320	AMEX	SEF	Wed, Sep 11, 2013	45.36	45.52	45.00	45.32
1319	AMEX	SEF	Tue, Sep 10, 2013	45.62	45.62	45.34	45.38
1318	AMEX	SEF	Mon, Sep 9, 2013	46.36	46.36	45.96	45.96
1317	AMEX	SEF	Fri, Sep 6, 2013	46.42	46.74	46.20	46.48
1316	AMEX	SEF	Thu, Sep 5, 2013	46.46	46.54	46.30	46.54
1315	AMEX	SEF	Wed, Sep 4, 2013	46.80	46.88	46.40	46.54
1314	AMEX	SEF	Tue, Sep 3, 2013	46.86	47.14	46.06	46.94
1313	AMEX	SEF	Fri, Aug 30, 2013	46.90	47.28	46.90	47.26
1312	AMEX	SEF	Thu, Aug 29, 2013	47.08	47.08	46.71	46.92
1311	AMEX	SEF	Wed, Aug 28, 2013	47.22	47.36	46.85	47.08
1310	AMEX	SEF	Tue, Aug 27, 2013	46.72	47.16	46.52	47.16
1309	AMEX	SEF	Mon, Aug 26, 2013	45.84	46.16	45.60	46.16
1308	AMEX	SEF	Fri, Aug 23, 2013	45.82	46.05	45.82	45.84
1307	AMEX	SEF	Thu, Aug 22, 2013	46.22	46.60	45.88	45.92
1306	AMEX	SEF	Wed, Aug 21, 2013	46.26	46.52	46.00	46.42
1305	AMEX	SEF	Tue, Aug 20, 2013	46.62	46.64	46.09	46.16
1304	AMEX	SEF	Mon, Aug 19, 2013	46.28	46.70	46.15	46.66
1303	AMEX	SEF	Fri, Aug 16, 2013	46.04	46.16	45.72	46.02
1302	AMEX	SEF	Thu, Aug 15, 2013	45.74	46.02	45.71	45.94
1301	AMEX	SEF	Wed, Aug 14, 2013	45.18	45.26	45.02	45.26
1300	AMEX	SEF	Tue, Aug 13, 2013	45.04	45.42	44.96	45.06
1299	AMEX	SEF	Mon, Aug 12, 2013	45.14	45.28	45.12	45.18
1298	AMEX	SEF	Fri, Aug 9, 2013	45.10	45.10	44.82	45.02
1297	AMEX	SEF	Thu, Aug 8, 2013	44.88	45.14	44.60	44.89
1296	AMEX	SEF	Wed, Aug 7, 2013	44.88	45.22	44.88	45.01
1295	AMEX	SEF	Tue, Aug 6, 2013	44.34	44.76	44.34	44.74
1294	AMEX	SEF	Mon, Aug 5, 2013	44.44	44.44	44.24	44.40
1293	AMEX	SEF	Fri, Aug 2, 2013	44.44	44.44	43.96	44.28
1292	AMEX	SEF	Thu, Aug 1, 2013	44.32	44.38	44.24	44.26
1291	AMEX	SEF	Wed, Jul 31, 2013	44.94	44.94	44.63	44.90
1290	AMEX	SEF	Tue, Jul 30, 2013	44.63	44.94	44.63	44.84
1289	AMEX	SEF	Mon, Jul 29, 2013	44.60	44.98	44.60	44.84
1288	AMEX	SEF	Fri, Jul 26, 2013	44.72	44.93	44.60	44.60
1287	AMEX	SEF	Thu, Jul 25, 2013	45.08	45.08	44.53	44.53
1286	AMEX	SEF	Wed, Jul 24, 2013	44.16	44.72	44.16	44.64
1285	AMEX	SEF	Tue, Jul 23, 2013	43.88	44.30	43.88	44.27
1284	AMEX	SEF	Mon, Jul 22, 2013	44.22	44.44	44.12	44.12
1283	AMEX	SEF	Fri, Jul 19, 2013	44.70	44.70	44.12	44.42
1282	AMEX	SEF	Thu, Jul 18, 2013	44.70	44.76	44.41	44.44
1281	AMEX	SEF	Wed, Jul 17, 2013	45.26	45.36	44.90	44.98
1280	AMEX	SEF	Tue, Jul 16, 2013	44.96	45.34	44.94	45.18
1279	AMEX	SEF	Mon, Jul 15, 2013	44.70	45.14	44.64	45.02
1278	AMEX	SEF	Fri, Jul 12, 2013	45.34	45.44	45.20	45.20
1277	AMEX	SEF	Thu, Jul 11, 2013	45.50	45.80	45.24	45.46
1276	AMEX	SEF	Wed, Jul 10, 2013	45.82	46.22	45.82	45.98
1275	AMEX	SEF	Tue, Jul 9, 2013	45.90	46.10	45.68	45.70
1274	AMEX	SEF	Mon, Jul 8, 2013	46.24	46.24	45.92	46.12
1273	AMEX	SEF	Fri, Jul 5, 2013	47.10	47.10	46.30	46.30
1272	AMEX	SEF	Wed, Jul 3, 2013	47.04	47.31	47.00	47.10
1271	AMEX	SEF	Tue, Jul 2, 2013	47.02	47.20	46.60	47.00
1270	AMEX	SEF	Mon, Jul 1, 2013	47.10	47.10	46.60	47.00
1269	AMEX	SEF	Fri, Jun 28, 2013	46.94	47.50	46.94	47.20
1268	AMEX	SEF	Thu, Jun 27, 2013	47.36	47.36	46.95	47.00
1267	AMEX	SEF	Wed, Jun 26, 2013	47.34	47.86	45.92	47.64
1266	AMEX	SEF	Tue, Jun 25, 2013	48.70	48.70	48.02	48.12
1265	AMEX	SEF	Mon, Jun 24, 2013	48.54	49.54	48.51	49.02
1264	AMEX	SEF	Fri, Jun 21, 2013	47.82	48.74	47.08	48.23
1263	AMEX	SEF	Thu, Jun 20, 2013	47.80	48.40	47.60	48.32
1262	AMEX	SEF	Wed, Jun 19, 2013	46.60	47.22	46.58	47.22
1261	AMEX	SEF	Tue, Jun 18, 2013	46.86	46.86	46.52	46.60
1260	AMEX	SEF	Mon, Jun 17, 2013	47.04	47.16	46.78	46.96
1259	AMEX	SEF	Fri, Jun 14, 2013	46.92	47.40	46.78	47.32
1258	AMEX	SEF	Thu, Jun 13, 2013	47.90	47.90	46.82	46.82
1257	AMEX	SEF	Wed, Jun 12, 2013	47.28	47.85	47.10	47.72
1256	AMEX	SEF	Tue, Jun 11, 2013	46.84	47.60	46.84	47.30
1255	AMEX	SEF	Mon, Jun 10, 2013	46.38	46.76	46.38	46.58
1254	AMEX	SEF	Fri, Jun 7, 2013	47.10	47.22	46.60	46.60
1253	AMEX	SEF	Thu, Jun 6, 2013	48.04	48.24	47.26	47.26
1252	AMEX	SEF	Wed, Jun 5, 2013	47.28	48.08	47.18	47.96
1251	AMEX	SEF	Tue, Jun 4, 2013	46.70	47.30	46.66	47.24
1250	AMEX	SEF	Mon, Jun 3, 2013	46.86	47.46	46.86	46.90
1249	AMEX	SEF	Fri, May 31, 2013	46.24	46.84	46.04	46.84
1248	AMEX	SEF	Thu, May 30, 2013	46.34	46.36	46.08	46.18
1247	AMEX	SEF	Wed, May 29, 2013	46.62	47.00	46.48	46.62
1246	AMEX	SEF	Tue, May 28, 2013	46.62	46.78	46.09	46.56
1245	AMEX	SEF	Fri, May 24, 2013	46.96	47.40	46.94	46.94
1244	AMEX	SEF	Thu, May 23, 2013	47.42	47.44	46.78	46.90
1243	AMEX	SEF	Wed, May 22, 2013	45.88	46.82	45.54	46.68
1242	AMEX	SEF	Tue, May 21, 2013	45.94	46.16	45.74	46.06
1241	AMEX	SEF	Mon, May 20, 2013	46.10	46.26	45.98	46.18
1240	AMEX	SEF	Fri, May 17, 2013	46.58	46.58	46.14	46.14
1239	AMEX	SEF	Thu, May 16, 2013	46.34	46.88	46.34	46.86
1238	AMEX	SEF	Wed, May 15, 2013	46.82	47.00	46.46	46.46
1237	AMEX	SEF	Tue, May 14, 2013	47.52	47.52	46.92	46.92
1236	AMEX	SEF	Mon, May 13, 2013	47.66	47.96	47.59	47.66
1235	AMEX	SEF	Fri, May 10, 2013	48.18	48.18	47.78	47.82
1234	AMEX	SEF	Thu, May 9, 2013	47.69	48.08	47.69	47.90
1233	AMEX	SEF	Wed, May 8, 2013	47.86	48.10	47.64	47.72
1232	AMEX	SEF	Tue, May 7, 2013	47.90	48.34	47.60	47.96
1231	AMEX	SEF	Mon, May 6, 2013	48.50	48.84	48.26	48.28
1230	AMEX	SEF	Fri, May 3, 2013	49.12	49.12	48.50	48.74
1229	AMEX	SEF	Thu, May 2, 2013	49.30	49.56	49.18	49.20
1228	AMEX	SEF	Wed, May 1, 2013	49.16	49.72	49.16	49.66
1227	AMEX	SEF	Tue, Apr 30, 2013	49.14	49.50	49.14	49.14
1226	AMEX	SEF	Mon, Apr 29, 2013	49.34	49.46	49.30	49.36
1225	AMEX	SEF	Fri, Apr 26, 2013	49.42	49.76	49.42	49.66
1224	AMEX	SEF	Thu, Apr 25, 2013	49.28	49.54	49.12	49.34
1223	AMEX	SEF	Wed, Apr 24, 2013	49.84	49.84	49.56	49.56
1222	AMEX	SEF	Tue, Apr 23, 2013	50.42	50.45	49.94	49.96
1221	AMEX	SEF	Mon, Apr 22, 2013	50.64	51.18	50.64	50.72
1220	AMEX	SEF	Fri, Apr 19, 2013	51.50	51.50	50.78	50.80
1219	AMEX	SEF	Thu, Apr 18, 2013	51.26	51.68	51.06	51.46
1218	AMEX	SEF	Wed, Apr 17, 2013	50.84	51.60	50.64	50.96
1217	AMEX	SEF	Tue, Apr 16, 2013	50.56	50.72	50.10	50.14
1216	AMEX	SEF	Mon, Apr 15, 2013	50.04	50.96	49.78	50.96
1215	AMEX	SEF	Fri, Apr 12, 2013	49.70	50.06	49.66	49.80
1214	AMEX	SEF	Thu, Apr 11, 2013	49.62	49.80	49.42	49.54
1213	AMEX	SEF	Wed, Apr 10, 2013	50.13	50.34	49.72	49.78
1212	AMEX	SEF	Tue, Apr 9, 2013	50.40	50.52	50.12	50.34
1211	AMEX	SEF	Mon, Apr 8, 2013	51.58	51.58	50.42	50.42
1210	AMEX	SEF	Fri, Apr 5, 2013	51.28	51.84	50.90	50.90
1209	AMEX	SEF	Thu, Apr 4, 2013	51.20	51.20	50.82	50.82
1208	AMEX	SEF	Wed, Apr 3, 2013	50.40	51.40	50.40	51.34
1207	AMEX	SEF	Tue, Apr 2, 2013	50.62	50.64	50.44	50.52
1206	AMEX	SEF	Mon, Apr 1, 2013	50.48	50.84	50.38	50.78
1205	AMEX	SEF	Thu, Mar 28, 2013	50.48	50.74	50.46	50.50
1204	AMEX	SEF	Wed, Mar 27, 2013	50.78	50.92	50.64	50.66
1203	AMEX	SEF	Tue, Mar 26, 2013	50.68	50.73	50.48	50.48
1202	AMEX	SEF	Mon, Mar 25, 2013	50.54	51.06	50.40	50.78
1201	AMEX	SEF	Fri, Mar 22, 2013	50.92	51.02	50.76	50.80
1200	AMEX	SEF	Thu, Mar 21, 2013	50.86	51.04	50.64	51.02
1199	AMEX	SEF	Wed, Mar 20, 2013	50.86	50.86	50.54	50.60
1198	AMEX	SEF	Tue, Mar 19, 2013	50.46	51.16	50.46	50.94
1197	AMEX	SEF	Mon, Mar 18, 2013	50.96	51.04	50.48	50.72
1196	AMEX	SEF	Fri, Mar 15, 2013	50.38	50.48	50.20	50.24
1195	AMEX	SEF	Thu, Mar 14, 2013	50.50	50.58	50.32	50.34
1194	AMEX	SEF	Wed, Mar 13, 2013	50.76	50.96	50.64	50.64
1193	AMEX	SEF	Tue, Mar 12, 2013	50.62	50.94	50.62	50.82
1192	AMEX	SEF	Mon, Mar 11, 2013	50.80	50.81	50.54	50.54
1191	AMEX	SEF	Fri, Mar 8, 2013	50.84	51.19	50.64	50.90
1190	AMEX	SEF	Thu, Mar 7, 2013	51.22	51.26	51.04	51.08
1189	AMEX	SEF	Wed, Mar 6, 2013	51.26	51.54	51.20	51.32
1188	AMEX	SEF	Tue, Mar 5, 2013	51.80	51.80	51.35	51.62
1187	AMEX	SEF	Mon, Mar 4, 2013	52.50	52.60	52.04	52.06
1186	AMEX	SEF	Fri, Mar 1, 2013	52.86	53.19	52.38	52.50
1185	AMEX	SEF	Thu, Feb 28, 2013	52.52	52.72	52.24	52.60
1184	AMEX	SEF	Wed, Feb 27, 2013	53.00	53.04	52.44	52.44
1183	AMEX	SEF	Tue, Feb 26, 2013	53.30	53.82	53.24	53.32
1182	AMEX	SEF	Mon, Feb 25, 2013	52.00	53.62	51.99	53.60
1181	AMEX	SEF	Fri, Feb 22, 2013	52.42	52.64	52.32	52.32
1180	AMEX	SEF	Thu, Feb 21, 2013	52.78	53.10	52.70	52.94
1179	AMEX	SEF	Wed, Feb 20, 2013	51.64	52.56	51.64	52.54
1178	AMEX	SEF	Tue, Feb 19, 2013	51.98	52.12	51.82	51.84
1177	AMEX	SEF	Fri, Feb 15, 2013	51.98	52.42	51.98	52.26
1176	AMEX	SEF	Thu, Feb 14, 2013	52.40	52.42	52.08	52.10
1175	AMEX	SEF	Wed, Feb 13, 2013	52.06	52.40	52.02	52.28
1174	AMEX	SEF	Tue, Feb 12, 2013	52.46	52.56	52.12	52.12
1173	AMEX	SEF	Mon, Feb 11, 2013	52.70	52.80	52.48	52.56
1172	AMEX	SEF	Fri, Feb 8, 2013	52.78	52.86	52.70	52.70
1171	AMEX	SEF	Thu, Feb 7, 2013	52.62	53.20	52.60	52.88
1170	AMEX	SEF	Wed, Feb 6, 2013	53.00	53.16	52.60	52.68
1169	AMEX	SEF	Tue, Feb 5, 2013	53.10	53.14	52.74	52.84
1168	AMEX	SEF	Mon, Feb 4, 2013	53.16	53.46	53.06	53.30
1167	AMEX	SEF	Fri, Feb 1, 2013	52.26	53.28	52.26	52.80
1166	AMEX	SEF	Thu, Jan 31, 2013	53.56	53.64	53.44	53.52
1165	AMEX	SEF	Wed, Jan 30, 2013	53.38	53.66	53.34	53.52
1164	AMEX	SEF	Tue, Jan 29, 2013	53.58	53.58	53.28	53.28
1163	AMEX	SEF	Mon, Jan 28, 2013	53.24	53.70	53.24	53.52
1162	AMEX	SEF	Fri, Jan 25, 2013	52.82	53.66	52.82	53.26
1161	AMEX	SEF	Thu, Jan 24, 2013	53.60	53.73	53.29	53.52
1160	AMEX	SEF	Wed, Jan 23, 2013	53.74	53.98	53.70	53.74
1159	AMEX	SEF	Tue, Jan 22, 2013	54.28	54.28	53.62	53.62
1158	AMEX	SEF	Fri, Jan 18, 2013	54.27	54.54	54.20	54.20
1157	AMEX	SEF	Thu, Jan 17, 2013	54.20	54.42	54.20	54.30
1156	AMEX	SEF	Wed, Jan 16, 2013	54.36	54.54	54.26	54.30
1155	AMEX	SEF	Tue, Jan 15, 2013	54.76	54.82	54.28	54.30
1154	AMEX	SEF	Mon, Jan 14, 2013	54.50	54.80	54.42	54.42
1153	AMEX	SEF	Fri, Jan 11, 2013	54.50	54.74	54.44	54.44
1152	AMEX	SEF	Thu, Jan 10, 2013	54.54	54.74	54.32	54.36
1151	AMEX	SEF	Wed, Jan 9, 2013	54.84	55.02	54.54	54.86
1150	AMEX	SEF	Tue, Jan 8, 2013	54.78	55.14	54.78	54.88
1149	AMEX	SEF	Mon, Jan 7, 2013	54.72	55.00	54.72	54.80
1148	AMEX	SEF	Fri, Jan 4, 2013	55.42	55.42	54.62	54.63
1147	AMEX	SEF	Thu, Jan 3, 2013	55.00	55.50	55.00	55.30
1146	AMEX	SEF	Wed, Jan 2, 2013	54.88	55.70	53.64	55.28
1145	AMEX	SEF	Mon, Dec 31, 2012	57.54	57.72	56.78	56.78
1144	AMEX	SEF	Fri, Dec 28, 2012	57.42	57.68	57.28	57.54
1143	AMEX	SEF	Thu, Dec 27, 2012	56.82	57.92	56.82	57.22
1142	AMEX	SEF	Wed, Dec 26, 2012	56.62	57.22	56.62	57.04
1141	AMEX	SEF	Mon, Dec 24, 2012	56.82	56.99	56.08	56.92
1140	AMEX	SEF	Fri, Dec 21, 2012	57.40	57.40	56.70	56.88
1139	AMEX	SEF	Thu, Dec 20, 2012	56.98	57.04	56.32	56.34
1138	AMEX	SEF	Wed, Dec 19, 2012	56.66	57.04	56.64	57.04
1137	AMEX	SEF	Tue, Dec 18, 2012	57.12	57.42	56.68	56.68
1136	AMEX	SEF	Mon, Dec 17, 2012	58.24	58.30	57.50	57.50
1135	AMEX	SEF	Fri, Dec 14, 2012	58.44	58.63	58.40	58.62
1134	AMEX	SEF	Thu, Dec 13, 2012	58.16	58.48	58.04	58.40
1133	AMEX	SEF	Wed, Dec 12, 2012	58.06	58.14	57.68	58.10
1132	AMEX	SEF	Tue, Dec 11, 2012	58.32	58.44	58.06	58.22
1131	AMEX	SEF	Mon, Dec 10, 2012	58.40	58.72	58.40	58.54
1130	AMEX	SEF	Fri, Dec 7, 2012	58.60	58.76	58.40	58.40
1129	AMEX	SEF	Thu, Dec 6, 2012	58.42	59.12	58.42	58.80
1128	AMEX	SEF	Wed, Dec 5, 2012	59.34	59.58	58.78	58.92
1127	AMEX	SEF	Tue, Dec 4, 2012	59.40	59.78	59.29	59.58
1126	AMEX	SEF	Mon, Dec 3, 2012	59.00	59.44	58.82	59.40
1125	AMEX	SEF	Fri, Nov 30, 2012	59.24	59.44	59.16	59.30
1124	AMEX	SEF	Thu, Nov 29, 2012	59.18	59.54	59.12	59.32
1123	AMEX	SEF	Wed, Nov 28, 2012	60.12	60.54	59.56	59.56
1122	AMEX	SEF	Tue, Nov 27, 2012	59.42	59.85	59.26	59.82
1121	AMEX	SEF	Mon, Nov 26, 2012	59.44	59.68	59.26	59.26
1120	AMEX	SEF	Fri, Nov 23, 2012	59.20	59.60	59.18	59.20
1119	AMEX	SEF	Wed, Nov 21, 2012	60.04	60.18	59.82	59.82
1118	AMEX	SEF	Tue, Nov 20, 2012	60.22	60.45	59.80	60.02
1117	AMEX	SEF	Mon, Nov 19, 2012	61.10	61.10	60.02	60.20
1116	AMEX	SEF	Fri, Nov 16, 2012	62.10	62.18	61.27	61.31
1115	AMEX	SEF	Thu, Nov 15, 2012	61.82	62.10	61.40	61.82
1114	AMEX	SEF	Wed, Nov 14, 2012	61.24	62.04	60.62	61.92
1113	AMEX	SEF	Tue, Nov 13, 2012	60.88	60.88	60.14	60.84
1112	AMEX	SEF	Mon, Nov 12, 2012	59.98	60.59	59.68	60.39
1111	AMEX	SEF	Fri, Nov 9, 2012	60.84	61.26	59.98	60.50
1110	AMEX	SEF	Thu, Nov 8, 2012	59.72	60.60	59.52	60.58
1109	AMEX	SEF	Wed, Nov 7, 2012	59.24	60.20	59.24	60.08
1108	AMEX	SEF	Tue, Nov 6, 2012	58.86	58.86	58.26	58.34
1107	AMEX	SEF	Mon, Nov 5, 2012	59.00	59.52	58.90	59.02
1106	AMEX	SEF	Fri, Nov 2, 2012	58.14	58.94	58.08	58.86
1105	AMEX	SEF	Thu, Nov 1, 2012	59.06	59.24	58.54	58.56
1104	AMEX	SEF	Wed, Oct 31, 2012	59.50	59.64	59.24	59.24
1103	AMEX	SEF	Fri, Oct 26, 2012	59.36	59.90	59.28	59.58
1102	AMEX	SEF	Thu, Oct 25, 2012	58.44	59.64	58.44	59.28
1101	AMEX	SEF	Wed, Oct 24, 2012	59.08	59.44	58.78	59.40
1100	AMEX	SEF	Tue, Oct 23, 2012	59.18	59.59	59.16	59.34
1099	AMEX	SEF	Mon, Oct 22, 2012	58.50	58.96	58.50	58.54
1098	AMEX	SEF	Fri, Oct 19, 2012	58.00	58.70	57.66	58.52
1097	AMEX	SEF	Thu, Oct 18, 2012	57.94	57.96	57.56	57.74
1096	AMEX	SEF	Wed, Oct 17, 2012	58.16	58.46	57.84	57.88
1095	AMEX	SEF	Tue, Oct 16, 2012	58.64	58.72	58.36	58.56
1094	AMEX	SEF	Mon, Oct 15, 2012	59.18	59.54	58.88	58.90
1093	AMEX	SEF	Fri, Oct 12, 2012	59.20	59.61	59.04	59.54
1092	AMEX	SEF	Thu, Oct 11, 2012	58.54	58.82	58.41	58.74
1091	AMEX	SEF	Wed, Oct 10, 2012	59.10	59.34	58.96	59.07
1090	AMEX	SEF	Tue, Oct 9, 2012	58.62	59.16	58.50	59.12
1089	AMEX	SEF	Mon, Oct 8, 2012	58.88	58.88	58.59	58.72
1088	AMEX	SEF	Fri, Oct 5, 2012	58.20	58.73	58.11	58.62
1087	AMEX	SEF	Thu, Oct 4, 2012	58.98	59.08	58.54	58.54
1086	AMEX	SEF	Wed, Oct 3, 2012	59.66	59.84	59.24	59.30
1085	AMEX	SEF	Tue, Oct 2, 2012	59.70	60.04	59.68	59.83
1084	AMEX	SEF	Mon, Oct 1, 2012	59.78	60.02	59.32	59.94
1083	AMEX	SEF	Fri, Sep 28, 2012	60.24	60.43	59.92	60.18
1082	AMEX	SEF	Thu, Sep 27, 2012	60.26	60.38	59.80	60.00
1081	AMEX	SEF	Wed, Sep 26, 2012	60.38	60.58	60.22	60.50
1080	AMEX	SEF	Tue, Sep 25, 2012	59.12	60.15	59.07	60.12
1079	AMEX	SEF	Mon, Sep 24, 2012	59.70	59.70	59.14	59.30
1078	AMEX	SEF	Fri, Sep 21, 2012	58.80	59.36	58.78	59.32
1077	AMEX	SEF	Thu, Sep 20, 2012	59.30	59.62	59.16	59.16
1076	AMEX	SEF	Wed, Sep 19, 2012	58.60	58.88	58.54	58.88
1075	AMEX	SEF	Tue, Sep 18, 2012	58.78	58.96	58.69	58.78
1074	AMEX	SEF	Mon, Sep 17, 2012	58.14	58.64	58.02	58.54
1073	AMEX	SEF	Fri, Sep 14, 2012	58.04	58.18	57.54	57.98
1072	AMEX	SEF	Thu, Sep 13, 2012	59.88	60.04	58.34	58.44
1071	AMEX	SEF	Wed, Sep 12, 2012	59.80	59.97	59.60	59.82
1070	AMEX	SEF	Tue, Sep 11, 2012	60.52	60.58	60.06	60.10
1069	AMEX	SEF	Mon, Sep 10, 2012	60.14	60.60	60.05	60.54
1068	AMEX	SEF	Fri, Sep 7, 2012	60.54	60.54	60.02	60.12
1067	AMEX	SEF	Thu, Sep 6, 2012	61.78	61.78	60.66	60.66
1066	AMEX	SEF	Wed, Sep 5, 2012	62.02	62.15	61.78	62.02
1065	AMEX	SEF	Tue, Sep 4, 2012	62.16	62.40	61.80	61.92
1064	AMEX	SEF	Fri, Aug 31, 2012	62.22	62.52	62.04	62.14
1063	AMEX	SEF	Thu, Aug 30, 2012	62.50	62.80	62.38	62.56
1062	AMEX	SEF	Wed, Aug 29, 2012	62.30	62.35	62.08	62.22
1061	AMEX	SEF	Tue, Aug 28, 2012	62.42	62.42	62.12	62.30
1060	AMEX	SEF	Mon, Aug 27, 2012	62.08	62.40	62.08	62.30
1059	AMEX	SEF	Fri, Aug 24, 2012	62.86	62.92	62.18	62.30
1058	AMEX	SEF	Thu, Aug 23, 2012	62.32	62.70	62.20	62.60
1057	AMEX	SEF	Wed, Aug 22, 2012	62.20	62.39	61.96	62.04
1056	AMEX	SEF	Tue, Aug 21, 2012	62.00	62.22	61.40	62.00
1055	AMEX	SEF	Mon, Aug 20, 2012	62.46	62.46	62.14	62.16
1054	AMEX	SEF	Fri, Aug 17, 2012	62.30	62.48	62.26	62.30
1053	AMEX	SEF	Thu, Aug 16, 2012	62.72	62.92	62.36	62.46
1052	AMEX	SEF	Wed, Aug 15, 2012	63.18	63.18	62.74	62.88
1051	AMEX	SEF	Tue, Aug 14, 2012	62.82	63.15	62.62	63.04
1050	AMEX	SEF	Mon, Aug 13, 2012	63.10	63.44	63.05	63.08
1049	AMEX	SEF	Fri, Aug 10, 2012	63.32	63.42	63.04	63.08
1048	AMEX	SEF	Thu, Aug 9, 2012	63.24	63.24	62.86	63.14
1047	AMEX	SEF	Wed, Aug 8, 2012	63.28	63.30	62.86	63.00
1046	AMEX	SEF	Tue, Aug 7, 2012	63.04	63.04	62.64	63.04
1045	AMEX	SEF	Mon, Aug 6, 2012	63.12	63.30	62.86	63.30
1044	AMEX	SEF	Fri, Aug 3, 2012	63.94	63.94	63.23	63.36
1043	AMEX	SEF	Thu, Aug 2, 2012	64.78	65.30	64.45	64.74
1042	AMEX	SEF	Wed, Aug 1, 2012	63.72	64.42	63.60	64.42
1041	AMEX	SEF	Tue, Jul 31, 2012	63.90	64.10	63.79	63.96
1040	AMEX	SEF	Mon, Jul 30, 2012	63.76	63.84	63.28	63.72
1039	AMEX	SEF	Fri, Jul 27, 2012	64.44	64.68	63.38	63.76
1038	AMEX	SEF	Thu, Jul 26, 2012	64.78	65.21	64.64	64.86
1037	AMEX	SEF	Wed, Jul 25, 2012	65.56	66.12	65.48	65.86
1036	AMEX	SEF	Tue, Jul 24, 2012	65.60	66.46	65.60	65.98
1035	AMEX	SEF	Mon, Jul 23, 2012	66.28	66.35	65.58	65.74
1034	AMEX	SEF	Fri, Jul 20, 2012	64.74	65.28	64.70	65.18
1033	AMEX	SEF	Thu, Jul 19, 2012	63.72	64.46	63.70	64.30
1032	AMEX	SEF	Wed, Jul 18, 2012	63.72	63.98	63.52	63.82
1031	AMEX	SEF	Tue, Jul 17, 2012	63.50	64.46	63.50	63.56
1030	AMEX	SEF	Mon, Jul 16, 2012	63.76	64.09	63.66	63.94
1029	AMEX	SEF	Fri, Jul 13, 2012	65.12	65.12	63.80	63.94
1028	AMEX	SEF	Thu, Jul 12, 2012	65.62	65.78	65.20	65.46
1027	AMEX	SEF	Wed, Jul 11, 2012	65.36	65.50	64.90	65.06
1026	AMEX	SEF	Tue, Jul 10, 2012	64.42	65.66	64.30	65.46
1025	AMEX	SEF	Mon, Jul 9, 2012	64.92	65.14	64.64	64.82
1024	AMEX	SEF	Fri, Jul 6, 2012	64.98	65.02	64.50	64.66
1023	AMEX	SEF	Thu, Jul 5, 2012	63.76	64.26	63.76	64.12
1022	AMEX	SEF	Tue, Jul 3, 2012	63.84	63.99	63.32	63.48
1021	AMEX	SEF	Mon, Jul 2, 2012	64.00	64.54	63.68	63.90
1020	AMEX	SEF	Fri, Jun 29, 2012	64.48	64.83	64.34	64.34
1019	AMEX	SEF	Thu, Jun 28, 2012	66.60	67.04	65.98	66.00
1018	AMEX	SEF	Wed, Jun 27, 2012	66.38	66.62	65.88	66.04
1017	AMEX	SEF	Tue, Jun 26, 2012	66.88	67.20	66.40	66.76
1016	AMEX	SEF	Mon, Jun 25, 2012	66.64	67.32	66.64	67.14
1015	AMEX	SEF	Fri, Jun 22, 2012	66.04	66.22	65.66	65.84
1014	AMEX	SEF	Thu, Jun 21, 2012	65.00	66.56	64.94	66.56
1013	AMEX	SEF	Wed, Jun 20, 2012	65.00	65.66	64.70	65.12
1012	AMEX	SEF	Tue, Jun 19, 2012	65.74	65.82	64.92	65.22
1011	AMEX	SEF	Mon, Jun 18, 2012	66.36	66.58	65.76	66.22
1010	AMEX	SEF	Fri, Jun 15, 2012	66.48	66.90	65.88	65.90
1009	AMEX	SEF	Thu, Jun 14, 2012	67.56	67.62	66.60	66.90
1008	AMEX	SEF	Wed, Jun 13, 2012	67.64	67.94	66.92	67.70
1007	AMEX	SEF	Tue, Jun 12, 2012	68.20	68.58	67.36	67.36
1006	AMEX	SEF	Mon, Jun 11, 2012	66.34	68.37	66.30	68.37
1005	AMEX	SEF	Fri, Jun 8, 2012	68.04	68.48	67.17	67.20
1004	AMEX	SEF	Thu, Jun 7, 2012	66.84	67.96	66.68	67.96
1003	AMEX	SEF	Wed, Jun 6, 2012	68.94	69.23	67.80	67.80
1002	AMEX	SEF	Tue, Jun 5, 2012	70.92	71.04	69.61	69.80
1001	AMEX	SEF	Mon, Jun 4, 2012	70.14	71.20	70.00	70.92
1000	AMEX	SEF	Fri, Jun 1, 2012	69.28	70.32	69.05	70.28
999	AMEX	SEF	Thu, May 31, 2012	68.26	68.88	67.43	67.86
998	AMEX	SEF	Wed, May 30, 2012	67.56	68.28	67.54	68.25
997	AMEX	SEF	Tue, May 29, 2012	67.20	67.43	66.80	66.84
996	AMEX	SEF	Fri, May 25, 2012	67.62	67.91	67.30	67.72
995	AMEX	SEF	Thu, May 24, 2012	67.32	68.20	67.28	67.52
994	AMEX	SEF	Wed, May 23, 2012	68.54	69.04	67.54	67.60
993	AMEX	SEF	Tue, May 22, 2012	67.96	68.30	67.00	67.96
992	AMEX	SEF	Mon, May 21, 2012	69.08	69.42	68.13	68.36
991	AMEX	SEF	Fri, May 18, 2012	68.32	69.42	68.19	69.20
990	AMEX	SEF	Thu, May 17, 2012	67.14	68.52	67.14	68.48
989	AMEX	SEF	Wed, May 16, 2012	65.84	67.06	65.56	67.06
988	AMEX	SEF	Tue, May 15, 2012	65.86	66.32	65.46	66.20
987	AMEX	SEF	Mon, May 14, 2012	65.44	65.88	65.26	65.88
986	AMEX	SEF	Fri, May 11, 2012	65.32	65.36	64.20	64.64
985	AMEX	SEF	Thu, May 10, 2012	63.72	64.23	63.56	64.14
984	AMEX	SEF	Wed, May 9, 2012	64.54	64.86	63.94	64.40
983	AMEX	SEF	Tue, May 8, 2012	63.80	64.32	63.61	63.82
982	AMEX	SEF	Mon, May 7, 2012	64.10	64.10	63.22	63.44
981	AMEX	SEF	Fri, May 4, 2012	63.22	63.92	63.20	63.70
980	AMEX	SEF	Thu, May 3, 2012	62.24	62.96	62.24	62.86
979	AMEX	SEF	Wed, May 2, 2012	62.26	62.75	62.16	62.30
978	AMEX	SEF	Tue, May 1, 2012	62.46	62.46	61.38	61.90
977	AMEX	SEF	Mon, Apr 30, 2012	62.22	62.74	62.22	62.46
976	AMEX	SEF	Fri, Apr 27, 2012	62.00	62.54	61.88	62.08
975	AMEX	SEF	Thu, Apr 26, 2012	62.88	62.92	62.06	62.10
974	AMEX	SEF	Wed, Apr 25, 2012	62.82	63.20	62.64	62.71
973	AMEX	SEF	Tue, Apr 24, 2012	63.92	63.94	63.40	63.42
972	AMEX	SEF	Mon, Apr 23, 2012	64.44	64.60	64.00	64.04
971	AMEX	SEF	Fri, Apr 20, 2012	63.02	63.53	63.02	63.53
970	AMEX	SEF	Thu, Apr 19, 2012	62.94	63.80	62.90	63.36
969	AMEX	SEF	Wed, Apr 18, 2012	63.10	63.16	62.70	63.16
968	AMEX	SEF	Tue, Apr 17, 2012	62.96	63.22	62.52	62.66
967	AMEX	SEF	Mon, Apr 16, 2012	63.42	64.10	63.24	63.62
966	AMEX	SEF	Fri, Apr 13, 2012	62.92	64.06	62.92	64.06
965	AMEX	SEF	Thu, Apr 12, 2012	63.78	63.78	62.72	62.84
964	AMEX	SEF	Wed, Apr 11, 2012	64.10	64.20	63.74	63.94
963	AMEX	SEF	Tue, Apr 10, 2012	63.56	64.90	63.38	64.84
962	AMEX	SEF	Mon, Apr 9, 2012	63.74	63.85	63.27	63.56
961	AMEX	SEF	Thu, Apr 5, 2012	62.86	62.88	62.36	62.66
960	AMEX	SEF	Wed, Apr 4, 2012	62.32	62.76	62.17	62.50
959	AMEX	SEF	Tue, Apr 3, 2012	61.48	62.12	61.44	61.58
958	AMEX	SEF	Mon, Apr 2, 2012	61.98	62.08	61.18	61.40
957	AMEX	SEF	Fri, Mar 30, 2012	61.78	62.31	61.78	61.92
956	AMEX	SEF	Thu, Mar 29, 2012	62.08	62.68	61.96	62.08
955	AMEX	SEF	Wed, Mar 28, 2012	61.74	62.12	61.46	61.60
954	AMEX	SEF	Tue, Mar 27, 2012	61.24	61.80	61.14	61.74
953	AMEX	SEF	Mon, Mar 26, 2012	61.62	61.74	61.20	61.28
952	AMEX	SEF	Fri, Mar 23, 2012	62.74	62.89	62.14	62.24
951	AMEX	SEF	Thu, Mar 22, 2012	62.48	62.80	62.40	62.74
950	AMEX	SEF	Wed, Mar 21, 2012	61.50	62.00	61.44	61.94
949	AMEX	SEF	Tue, Mar 20, 2012	62.16	62.34	61.56	61.74
948	AMEX	SEF	Mon, Mar 19, 2012	62.22	62.32	61.24	61.86
947	AMEX	SEF	Fri, Mar 16, 2012	62.16	62.44	62.08	62.22
946	AMEX	SEF	Thu, Mar 15, 2012	63.12	63.54	62.28	62.38
945	AMEX	SEF	Wed, Mar 14, 2012	63.30	63.84	63.06	63.34
944	AMEX	SEF	Tue, Mar 13, 2012	65.12	65.12	63.28	63.28
943	AMEX	SEF	Mon, Mar 12, 2012	65.48	65.98	65.48	65.62
942	AMEX	SEF	Fri, Mar 9, 2012	65.80	65.80	65.20	65.50
941	AMEX	SEF	Thu, Mar 8, 2012	66.16	66.54	65.96	66.00
940	AMEX	SEF	Wed, Mar 7, 2012	67.08	67.20	66.56	66.66
939	AMEX	SEF	Tue, Mar 6, 2012	66.86	67.58	66.74	67.44
938	AMEX	SEF	Mon, Mar 5, 2012	66.04	66.20	65.94	65.94
937	AMEX	SEF	Fri, Mar 2, 2012	65.48	65.86	65.38	65.80
936	AMEX	SEF	Thu, Mar 1, 2012	65.90	65.90	65.36	65.48
935	AMEX	SEF	Wed, Feb 29, 2012	65.76	66.26	65.43	66.16
934	AMEX	SEF	Tue, Feb 28, 2012	65.96	66.20	65.80	65.92
933	AMEX	SEF	Mon, Feb 27, 2012	66.92	67.24	65.92	65.94
932	AMEX	SEF	Fri, Feb 24, 2012	66.20	66.59	66.20	66.46
931	AMEX	SEF	Thu, Feb 23, 2012	66.86	67.08	66.32	66.36
930	AMEX	SEF	Wed, Feb 22, 2012	66.40	67.00	66.30	66.98
929	AMEX	SEF	Tue, Feb 21, 2012	66.04	66.50	65.88	66.24
928	AMEX	SEF	Fri, Feb 17, 2012	66.26	66.40	66.07	66.10
927	AMEX	SEF	Thu, Feb 16, 2012	67.58	67.58	66.48	66.50
926	AMEX	SEF	Wed, Feb 15, 2012	66.84	67.52	66.65	67.52
925	AMEX	SEF	Tue, Feb 14, 2012	66.74	67.53	66.74	67.08
924	AMEX	SEF	Mon, Feb 13, 2012	66.30	66.68	66.30	66.50
923	AMEX	SEF	Fri, Feb 10, 2012	67.14	67.36	66.94	67.10
922	AMEX	SEF	Thu, Feb 9, 2012	66.00	66.77	65.86	66.46
921	AMEX	SEF	Wed, Feb 8, 2012	66.54	66.80	66.34	66.34
920	AMEX	SEF	Tue, Feb 7, 2012	66.86	67.11	66.54	66.74
919	AMEX	SEF	Mon, Feb 6, 2012	66.70	67.00	66.66	66.66
918	AMEX	SEF	Fri, Feb 3, 2012	67.02	67.04	66.42	66.46
917	AMEX	SEF	Thu, Feb 2, 2012	68.34	68.50	67.82	68.10
916	AMEX	SEF	Wed, Feb 1, 2012	69.10	69.10	68.20	68.52
915	AMEX	SEF	Tue, Jan 31, 2012	69.40	70.00	69.34	69.66
914	AMEX	SEF	Mon, Jan 30, 2012	69.96	70.42	69.84	69.94
913	AMEX	SEF	Fri, Jan 27, 2012	69.84	69.90	69.18	69.34
912	AMEX	SEF	Thu, Jan 26, 2012	68.70	69.86	68.40	69.55
911	AMEX	SEF	Wed, Jan 25, 2012	69.72	69.80	69.01	69.10
910	AMEX	SEF	Tue, Jan 24, 2012	70.00	70.22	69.23	69.40
909	AMEX	SEF	Mon, Jan 23, 2012	69.42	69.67	68.80	69.26
908	AMEX	SEF	Fri, Jan 20, 2012	70.08	70.18	69.44	69.48
907	AMEX	SEF	Thu, Jan 19, 2012	69.76	70.14	69.64	69.86
906	AMEX	SEF	Wed, Jan 18, 2012	71.50	71.66	70.38	70.38
905	AMEX	SEF	Tue, Jan 17, 2012	70.94	71.58	70.42	71.38
904	AMEX	SEF	Fri, Jan 13, 2012	71.80	72.02	71.00	71.00
903	AMEX	SEF	Thu, Jan 12, 2012	70.50	71.35	70.26	70.58
902	AMEX	SEF	Wed, Jan 11, 2012	71.72	71.98	70.74	70.80
901	AMEX	SEF	Tue, Jan 10, 2012	71.42	71.74	71.22	71.35
900	AMEX	SEF	Mon, Jan 9, 2012	72.56	72.94	72.42	72.60
899	AMEX	SEF	Fri, Jan 6, 2012	72.50	73.34	72.43	72.90
898	AMEX	SEF	Thu, Jan 5, 2012	74.02	74.38	72.22	72.58
897	AMEX	SEF	Wed, Jan 4, 2012	73.66	74.13	73.26	73.50
896	AMEX	SEF	Tue, Jan 3, 2012	73.28	73.32	72.34	73.12
895	AMEX	SEF	Fri, Dec 30, 2011	74.64	74.76	74.36	74.76
894	AMEX	SEF	Thu, Dec 29, 2011	75.26	75.26	74.30	74.36
893	AMEX	SEF	Wed, Dec 28, 2011	74.20	75.50	74.20	75.44
892	AMEX	SEF	Tue, Dec 27, 2011	74.22	74.52	73.78	74.38
891	AMEX	SEF	Fri, Dec 23, 2011	74.12	74.58	74.00	74.08
890	AMEX	SEF	Thu, Dec 22, 2011	75.44	75.66	74.42	74.62
889	AMEX	SEF	Wed, Dec 21, 2011	76.44	76.92	75.80	75.98
888	AMEX	SEF	Tue, Dec 20, 2011	78.00	78.00	76.10	76.48
887	AMEX	SEF	Mon, Dec 19, 2011	77.58	79.45	77.54	79.26
886	AMEX	SEF	Fri, Dec 16, 2011	77.58	78.02	76.70	77.66
885	AMEX	SEF	Thu, Dec 15, 2011	77.22	78.22	77.04	78.18
884	AMEX	SEF	Wed, Dec 14, 2011	78.80	78.94	77.58	78.34
883	AMEX	SEF	Tue, Dec 13, 2011	76.52	78.88	76.10	78.16
882	AMEX	SEF	Mon, Dec 12, 2011	76.68	77.62	76.62	77.14
881	AMEX	SEF	Fri, Dec 9, 2011	76.54	76.62	75.18	75.50
880	AMEX	SEF	Thu, Dec 8, 2011	75.36	77.40	75.30	77.18
879	AMEX	SEF	Wed, Dec 7, 2011	76.04	76.50	74.40	74.68
878	AMEX	SEF	Tue, Dec 6, 2011	75.98	76.20	75.06	75.48
877	AMEX	SEF	Mon, Dec 5, 2011	75.46	76.00	74.52	75.44
876	AMEX	SEF	Fri, Dec 2, 2011	77.04	77.04	75.44	76.86
875	AMEX	SEF	Thu, Dec 1, 2011	77.82	78.44	77.39	77.74
874	AMEX	SEF	Wed, Nov 30, 2011	79.32	79.62	77.04	77.12
873	AMEX	SEF	Tue, Nov 29, 2011	81.80	82.36	81.38	82.12
872	AMEX	SEF	Mon, Nov 28, 2011	81.06	82.54	80.92	81.68
871	AMEX	SEF	Fri, Nov 25, 2011	84.50	84.50	83.00	84.08
870	AMEX	SEF	Wed, Nov 23, 2011	83.16	84.50	83.02	84.50
869	AMEX	SEF	Tue, Nov 22, 2011	81.58	82.34	81.20	82.12
868	AMEX	SEF	Mon, Nov 21, 2011	81.24	82.06	81.06	81.52
867	AMEX	SEF	Fri, Nov 18, 2011	79.66	80.30	79.38	79.72
866	AMEX	SEF	Thu, Nov 17, 2011	78.50	80.54	78.30	80.08
865	AMEX	SEF	Wed, Nov 16, 2011	77.42	78.68	76.94	78.56
864	AMEX	SEF	Tue, Nov 15, 2011	77.88	78.00	76.32	76.84
863	AMEX	SEF	Mon, Nov 14, 2011	76.34	77.68	76.26	77.24
862	AMEX	SEF	Fri, Nov 11, 2011	76.50	76.56	75.50	75.78
861	AMEX	SEF	Thu, Nov 10, 2011	76.62	78.14	76.62	77.58
860	AMEX	SEF	Wed, Nov 9, 2011	76.24	78.08	76.05	77.94
859	AMEX	SEF	Tue, Nov 8, 2011	74.88	75.78	74.00	74.22
858	AMEX	SEF	Mon, Nov 7, 2011	76.20	76.86	75.50	75.52
857	AMEX	SEF	Fri, Nov 4, 2011	75.90	76.82	75.70	75.94
856	AMEX	SEF	Thu, Nov 3, 2011	75.28	77.58	74.90	75.02
855	AMEX	SEF	Wed, Nov 2, 2011	76.64	77.63	76.00	76.44
854	AMEX	SEF	Tue, Nov 1, 2011	78.66	78.74	76.84	78.58
853	AMEX	SEF	Mon, Oct 31, 2011	74.18	75.26	73.82	75.24
852	AMEX	SEF	Fri, Oct 28, 2011	73.38	73.60	72.60	72.82
851	AMEX	SEF	Thu, Oct 27, 2011	73.64	74.74	72.10	73.58
850	AMEX	SEF	Wed, Oct 26, 2011	76.96	78.56	76.71	77.14
849	AMEX	SEF	Tue, Oct 25, 2011	77.06	78.68	77.06	78.38
848	AMEX	SEF	Mon, Oct 24, 2011	77.74	77.90	76.02	76.28
847	AMEX	SEF	Fri, Oct 21, 2011	78.96	79.18	78.00	78.00
846	AMEX	SEF	Thu, Oct 20, 2011	81.24	82.18	79.76	79.91
845	AMEX	SEF	Wed, Oct 19, 2011	79.96	81.40	78.96	81.26
844	AMEX	SEF	Tue, Oct 18, 2011	83.44	83.76	79.16	80.04
843	AMEX	SEF	Mon, Oct 17, 2011	82.10	83.96	81.86	83.78
842	AMEX	SEF	Fri, Oct 14, 2011	81.46	82.62	80.86	81.28
841	AMEX	SEF	Thu, Oct 13, 2011	81.96	83.54	81.79	82.40
840	AMEX	SEF	Wed, Oct 12, 2011	82.00	82.06	79.54	80.92
839	AMEX	SEF	Tue, Oct 11, 2011	83.78	83.90	82.18	82.90
838	AMEX	SEF	Mon, Oct 10, 2011	84.84	85.06	82.50	82.66
837	AMEX	SEF	Fri, Oct 7, 2011	83.90	87.10	83.74	87.06
836	AMEX	SEF	Thu, Oct 6, 2011	87.18	88.10	84.12	84.18
835	AMEX	SEF	Wed, Oct 5, 2011	88.00	89.85	86.38	86.94
834	AMEX	SEF	Tue, Oct 4, 2011	92.58	94.10	87.75	87.92
833	AMEX	SEF	Mon, Oct 3, 2011	88.28	91.54	86.72	91.52
832	AMEX	SEF	Fri, Sep 30, 2011	86.34	87.52	85.76	87.50
831	AMEX	SEF	Thu, Sep 29, 2011	84.82	86.84	84.26	84.76
830	AMEX	SEF	Wed, Sep 28, 2011	84.28	87.14	84.00	87.00
829	AMEX	SEF	Tue, Sep 27, 2011	83.28	85.23	82.54	84.56
828	AMEX	SEF	Mon, Sep 26, 2011	87.28	88.16	84.90	85.04
827	AMEX	SEF	Fri, Sep 23, 2011	90.10	90.10	88.00	88.22
826	AMEX	SEF	Thu, Sep 22, 2011	88.60	90.60	88.06	89.10
825	AMEX	SEF	Wed, Sep 21, 2011	82.76	86.84	82.60	86.72
824	AMEX	SEF	Tue, Sep 20, 2011	82.42	82.84	81.56	82.84
823	AMEX	SEF	Mon, Sep 19, 2011	82.46	83.28	82.02	82.64
822	AMEX	SEF	Fri, Sep 16, 2011	80.68	81.96	79.80	80.73
821	AMEX	SEF	Thu, Sep 15, 2011	81.82	82.46	80.80	80.92
820	AMEX	SEF	Wed, Sep 14, 2011	82.94	84.56	81.78	82.62
819	AMEX	SEF	Tue, Sep 13, 2011	83.90	84.70	83.00	83.69
818	AMEX	SEF	Mon, Sep 12, 2011	86.72	86.94	84.30	84.32
817	AMEX	SEF	Fri, Sep 9, 2011	83.68	85.54	83.28	85.23
816	AMEX	SEF	Thu, Sep 8, 2011	82.12	83.00	81.28	82.80
815	AMEX	SEF	Wed, Sep 7, 2011	83.18	84.08	81.10	81.10
814	AMEX	SEF	Tue, Sep 6, 2011	86.96	86.96	84.94	85.00
813	AMEX	SEF	Fri, Sep 2, 2011	83.28	84.10	82.56	83.80
812	AMEX	SEF	Thu, Sep 1, 2011	79.26	80.94	78.92	80.90
811	AMEX	SEF	Wed, Aug 31, 2011	79.42	79.80	78.52	79.06
810	AMEX	SEF	Tue, Aug 30, 2011	80.12	81.11	79.40	79.92
809	AMEX	SEF	Mon, Aug 29, 2011	81.50	81.50	79.56	79.72
808	AMEX	SEF	Fri, Aug 26, 2011	84.60	85.95	82.45	82.94
807	AMEX	SEF	Thu, Aug 25, 2011	80.72	84.62	79.54	83.88
806	AMEX	SEF	Wed, Aug 24, 2011	85.24	85.62	83.00	83.14
805	AMEX	SEF	Tue, Aug 23, 2011	87.98	89.16	85.16	85.26
804	AMEX	SEF	Mon, Aug 22, 2011	84.90	88.38	84.90	88.26
803	AMEX	SEF	Fri, Aug 19, 2011	87.34	87.58	84.52	87.36
802	AMEX	SEF	Thu, Aug 18, 2011	84.66	86.42	84.38	85.87
801	AMEX	SEF	Wed, Aug 17, 2011	81.54	82.28	80.68	81.72
800	AMEX	SEF	Tue, Aug 16, 2011	81.88	82.72	81.10	82.04
799	AMEX	SEF	Mon, Aug 15, 2011	82.20	82.34	80.74	80.82
798	AMEX	SEF	Fri, Aug 12, 2011	81.20	83.86	80.26	83.40
797	AMEX	SEF	Thu, Aug 11, 2011	86.60	87.16	81.20	82.74
796	AMEX	SEF	Wed, Aug 10, 2011	84.30	87.93	84.18	87.84
795	AMEX	SEF	Tue, Aug 9, 2011	87.02	90.22	82.54	82.65
794	AMEX	SEF	Mon, Aug 8, 2011	84.80	90.00	83.20	89.50
793	AMEX	SEF	Fri, Aug 5, 2011	79.76	83.39	79.44	81.96
792	AMEX	SEF	Thu, Aug 4, 2011	77.48	80.64	77.48	80.62
791	AMEX	SEF	Wed, Aug 3, 2011	77.14	78.50	76.68	76.86
790	AMEX	SEF	Tue, Aug 2, 2011	75.74	77.40	75.40	77.32
789	AMEX	SEF	Mon, Aug 1, 2011	74.04	75.65	73.80	75.20
788	AMEX	SEF	Fri, Jul 29, 2011	75.52	75.98	74.44	74.98
787	AMEX	SEF	Thu, Jul 28, 2011	74.60	75.00	73.94	74.84
786	AMEX	SEF	Wed, Jul 27, 2011	73.32	74.90	73.32	74.78
785	AMEX	SEF	Tue, Jul 26, 2011	73.04	73.34	72.62	73.00
784	AMEX	SEF	Mon, Jul 25, 2011	73.14	73.42	72.70	72.98
783	AMEX	SEF	Fri, Jul 22, 2011	72.18	72.76	72.18	72.36
782	AMEX	SEF	Thu, Jul 21, 2011	73.22	73.22	72.16	72.40
781	AMEX	SEF	Wed, Jul 20, 2011	74.18	74.34	73.64	73.92
780	AMEX	SEF	Tue, Jul 19, 2011	75.28	75.50	74.56	74.68
779	AMEX	SEF	Mon, Jul 18, 2011	75.00	76.40	74.64	75.62
778	AMEX	SEF	Fri, Jul 15, 2011	74.04	75.14	74.04	74.62
777	AMEX	SEF	Thu, Jul 14, 2011	73.44	74.55	73.32	74.48
776	AMEX	SEF	Wed, Jul 13, 2011	73.56	73.96	72.90	73.88
775	AMEX	SEF	Tue, Jul 12, 2011	74.06	74.12	72.99	74.00
774	AMEX	SEF	Mon, Jul 11, 2011	72.88	74.00	72.84	73.78
773	AMEX	SEF	Fri, Jul 8, 2011	72.10	72.32	71.88	71.88
772	AMEX	SEF	Thu, Jul 7, 2011	71.36	71.46	70.98	71.14
771	AMEX	SEF	Wed, Jul 6, 2011	72.50	72.80	72.14	72.20
770	AMEX	SEF	Tue, Jul 5, 2011	71.76	72.35	71.74	72.00
769	AMEX	SEF	Fri, Jul 1, 2011	72.96	72.96	71.42	71.58
768	AMEX	SEF	Thu, Jun 30, 2011	72.94	73.42	72.68	72.94
767	AMEX	SEF	Wed, Jun 29, 2011	74.18	74.32	73.08	73.16
766	AMEX	SEF	Tue, Jun 28, 2011	75.00	75.28	74.82	74.83
765	AMEX	SEF	Mon, Jun 27, 2011	76.12	76.12	75.03	75.24
764	AMEX	SEF	Fri, Jun 24, 2011	75.34	76.18	75.28	75.90
763	AMEX	SEF	Thu, Jun 23, 2011	75.60	76.26	75.38	75.44
762	AMEX	SEF	Wed, Jun 22, 2011	74.48	74.80	73.90	74.74
761	AMEX	SEF	Tue, Jun 21, 2011	74.96	75.24	74.24	74.28
760	AMEX	SEF	Mon, Jun 20, 2011	75.76	75.88	75.02	75.36
759	AMEX	SEF	Fri, Jun 17, 2011	75.18	75.66	75.10	75.42
758	AMEX	SEF	Thu, Jun 16, 2011	76.60	76.84	75.64	76.04
757	AMEX	SEF	Wed, Jun 15, 2011	75.54	76.78	75.32	76.50
756	AMEX	SEF	Tue, Jun 14, 2011	74.84	75.04	74.44	74.90
755	AMEX	SEF	Mon, Jun 13, 2011	75.82	76.14	75.24	75.48
754	AMEX	SEF	Fri, Jun 10, 2011	75.92	76.96	75.50	76.04
753	AMEX	SEF	Thu, Jun 9, 2011	75.80	76.14	75.17	75.40
752	AMEX	SEF	Wed, Jun 8, 2011	75.76	76.12	75.16	76.00
751	AMEX	SEF	Tue, Jun 7, 2011	74.88	75.34	74.60	75.34
750	AMEX	SEF	Mon, Jun 6, 2011	74.36	75.49	74.18	75.38
749	AMEX	SEF	Fri, Jun 3, 2011	74.46	74.46	73.28	74.06
748	AMEX	SEF	Thu, Jun 2, 2011	73.48	73.96	73.06	73.52
747	AMEX	SEF	Wed, Jun 1, 2011	71.50	73.68	71.50	73.62
746	AMEX	SEF	Tue, May 31, 2011	71.34	71.70	71.10	71.28
745	AMEX	SEF	Fri, May 27, 2011	72.46	72.46	71.86	72.02
744	AMEX	SEF	Thu, May 26, 2011	73.26	73.33	72.46	72.64
743	AMEX	SEF	Wed, May 25, 2011	73.50	73.50	72.76	73.04
742	AMEX	SEF	Tue, May 24, 2011	72.88	73.44	72.80	73.17
741	AMEX	SEF	Mon, May 23, 2011	72.92	73.06	72.63	73.04
740	AMEX	SEF	Fri, May 20, 2011	71.28	72.08	71.20	72.08
739	AMEX	SEF	Thu, May 19, 2011	71.04	71.38	70.99	71.14
738	AMEX	SEF	Wed, May 18, 2011	71.66	71.84	71.24	71.24
737	AMEX	SEF	Tue, May 17, 2011	72.26	72.28	71.57	71.64
736	AMEX	SEF	Mon, May 16, 2011	72.30	72.36	71.38	72.06
735	AMEX	SEF	Fri, May 13, 2011	71.02	72.02	70.96	72.00
734	AMEX	SEF	Thu, May 12, 2011	71.28	71.78	70.90	70.98
733	AMEX	SEF	Wed, May 11, 2011	70.24	71.08	70.20	70.96
732	AMEX	SEF	Tue, May 10, 2011	70.76	70.78	70.03	70.14
731	AMEX	SEF	Mon, May 9, 2011	71.00	71.14	70.80	70.90
730	AMEX	SEF	Fri, May 6, 2011	70.26	70.88	70.13	70.78
729	AMEX	SEF	Thu, May 5, 2011	70.62	71.22	70.50	70.90
728	AMEX	SEF	Wed, May 4, 2011	69.72	70.39	69.64	70.26
727	AMEX	SEF	Tue, May 3, 2011	70.04	70.10	69.60	69.64
726	AMEX	SEF	Mon, May 2, 2011	69.32	69.88	69.30	69.88
725	AMEX	SEF	Fri, Apr 29, 2011	69.54	69.90	69.54	69.66
724	AMEX	SEF	Thu, Apr 28, 2011	70.14	70.14	69.48	69.54
723	AMEX	SEF	Wed, Apr 27, 2011	70.36	70.56	69.98	70.08
722	AMEX	SEF	Tue, Apr 26, 2011	70.75	70.75	70.41	70.54
721	AMEX	SEF	Mon, Apr 25, 2011	71.06	71.08	70.84	71.00
720	AMEX	SEF	Thu, Apr 21, 2011	71.04	71.50	70.90	70.96
719	AMEX	SEF	Wed, Apr 20, 2011	71.00	71.58	71.00	71.34
718	AMEX	SEF	Tue, Apr 19, 2011	71.60	72.04	71.50	71.68
717	AMEX	SEF	Mon, Apr 18, 2011	71.72	72.18	71.68	71.82
716	AMEX	SEF	Fri, Apr 15, 2011	70.74	71.14	70.64	70.92
715	AMEX	SEF	Thu, Apr 14, 2011	71.16	71.38	70.88	71.04
714	AMEX	SEF	Wed, Apr 13, 2011	69.70	70.79	69.70	70.64
713	AMEX	SEF	Tue, Apr 12, 2011	70.32	70.50	69.84	70.17
712	AMEX	SEF	Mon, Apr 11, 2011	69.82	70.04	69.42	69.91
711	AMEX	SEF	Fri, Apr 8, 2011	68.92	70.04	68.90	69.86
710	AMEX	SEF	Thu, Apr 7, 2011	68.90	69.38	68.84	69.28
709	AMEX	SEF	Wed, Apr 6, 2011	69.34	69.54	68.93	68.98
708	AMEX	SEF	Tue, Apr 5, 2011	69.78	69.93	69.54	69.70
707	AMEX	SEF	Mon, Apr 4, 2011	69.58	69.85	69.52	69.74
706	AMEX	SEF	Fri, Apr 1, 2011	69.90	69.92	69.46	69.76
705	AMEX	SEF	Thu, Mar 31, 2011	70.44	70.54	70.20	70.32
704	AMEX	SEF	Wed, Mar 30, 2011	70.58	70.66	70.04	70.24
703	AMEX	SEF	Tue, Mar 29, 2011	71.18	71.48	70.90	70.90
702	AMEX	SEF	Mon, Mar 28, 2011	70.70	71.04	70.46	71.04
701	AMEX	SEF	Fri, Mar 25, 2011	70.92	71.04	70.60	70.92
700	AMEX	SEF	Thu, Mar 24, 2011	71.26	71.86	71.10	71.16
699	AMEX	SEF	Wed, Mar 23, 2011	71.48	72.19	71.29	71.38
698	AMEX	SEF	Tue, Mar 22, 2011	70.84	71.22	70.80	71.22
697	AMEX	SEF	Mon, Mar 21, 2011	70.60	71.17	70.56	70.88
696	AMEX	SEF	Fri, Mar 18, 2011	71.24	71.60	70.98	71.48
695	AMEX	SEF	Thu, Mar 17, 2011	72.04	72.80	72.00	72.19
694	AMEX	SEF	Wed, Mar 16, 2011	71.68	73.30	71.64	73.02
693	AMEX	SEF	Tue, Mar 15, 2011	72.74	72.86	71.59	71.84
692	AMEX	SEF	Mon, Mar 14, 2011	70.88	71.56	70.80	71.00
691	AMEX	SEF	Fri, Mar 11, 2011	71.34	71.34	70.10	70.34
690	AMEX	SEF	Thu, Mar 10, 2011	70.16	70.92	70.14	70.90
689	AMEX	SEF	Wed, Mar 9, 2011	69.48	69.86	69.24	69.50
688	AMEX	SEF	Tue, Mar 8, 2011	70.60	70.60	69.28	69.38
687	AMEX	SEF	Mon, Mar 7, 2011	69.98	71.07	69.86	70.88
686	AMEX	SEF	Fri, Mar 4, 2011	69.58	70.74	69.56	70.32
685	AMEX	SEF	Thu, Mar 3, 2011	70.14	70.14	69.46	69.48
684	AMEX	SEF	Wed, Mar 2, 2011	70.68	71.04	70.36	70.94
683	AMEX	SEF	Tue, Mar 1, 2011	69.12	70.60	69.12	70.59
682	AMEX	SEF	Mon, Feb 28, 2011	69.10	69.44	68.92	69.20
681	AMEX	SEF	Fri, Feb 25, 2011	70.10	70.10	69.44	69.50
680	AMEX	SEF	Thu, Feb 24, 2011	70.54	71.22	70.38	70.52
679	AMEX	SEF	Wed, Feb 23, 2011	70.06	70.84	69.56	70.30
678	AMEX	SEF	Tue, Feb 22, 2011	69.06	70.06	68.68	70.00
677	AMEX	SEF	Fri, Feb 18, 2011	68.16	68.24	68.04	68.06
676	AMEX	SEF	Thu, Feb 17, 2011	68.34	68.44	68.08	68.15
675	AMEX	SEF	Wed, Feb 16, 2011	68.26	68.30	68.10	68.16
674	AMEX	SEF	Tue, Feb 15, 2011	68.58	68.68	68.24	68.60
673	AMEX	SEF	Mon, Feb 14, 2011	68.48	68.62	68.34	68.38
672	AMEX	SEF	Fri, Feb 11, 2011	69.64	69.66	68.34	68.50
671	AMEX	SEF	Thu, Feb 10, 2011	69.82	69.82	69.36	69.46
670	AMEX	SEF	Wed, Feb 9, 2011	69.36	69.82	69.16	69.42
669	AMEX	SEF	Tue, Feb 8, 2011	69.54	69.54	69.00	69.04
668	AMEX	SEF	Mon, Feb 7, 2011	70.16	70.16	69.36	69.48
667	AMEX	SEF	Fri, Feb 4, 2011	70.46	70.88	70.44	70.48
666	AMEX	SEF	Thu, Feb 3, 2011	70.52	70.84	70.36	70.45
665	AMEX	SEF	Wed, Feb 2, 2011	70.18	70.44	70.00	70.44
664	AMEX	SEF	Tue, Feb 1, 2011	70.92	70.92	69.98	70.04
663	AMEX	SEF	Mon, Jan 31, 2011	72.00	72.00	71.24	71.40
662	AMEX	SEF	Fri, Jan 28, 2011	70.62	71.98	69.84	71.98
661	AMEX	SEF	Thu, Jan 27, 2011	71.26	71.28	70.74	70.76
660	AMEX	SEF	Wed, Jan 26, 2011	71.04	71.40	71.00	71.30
659	AMEX	SEF	Tue, Jan 25, 2011	71.50	72.06	71.30	71.30
658	AMEX	SEF	Mon, Jan 24, 2011	71.28	71.54	71.16	71.34
657	AMEX	SEF	Fri, Jan 21, 2011	71.24	71.50	71.00	71.34
656	AMEX	SEF	Thu, Jan 20, 2011	72.22	72.36	71.50	71.83
655	AMEX	SEF	Wed, Jan 19, 2011	71.04	72.20	70.90	72.08
654	AMEX	SEF	Tue, Jan 18, 2011	70.36	70.88	70.34	70.56
653	AMEX	SEF	Fri, Jan 14, 2011	71.42	71.42	70.16	70.22
652	AMEX	SEF	Thu, Jan 13, 2011	71.02	71.49	70.94	71.36
651	AMEX	SEF	Wed, Jan 12, 2011	71.42	71.48	71.10	71.10
650	AMEX	SEF	Tue, Jan 11, 2011	72.00	72.44	71.76	72.12
649	AMEX	SEF	Mon, Jan 10, 2011	72.60	73.00	72.30	72.38
648	AMEX	SEF	Fri, Jan 7, 2011	71.50	73.02	71.42	72.26
647	AMEX	SEF	Thu, Jan 6, 2011	71.16	71.70	71.16	71.66
646	AMEX	SEF	Wed, Jan 5, 2011	72.36	72.36	71.24	71.30
645	AMEX	SEF	Tue, Jan 4, 2011	71.66	72.58	71.64	72.18
644	AMEX	SEF	Mon, Jan 3, 2011	72.56	72.56	71.76	71.88
643	AMEX	SEF	Fri, Dec 31, 2010	73.60	73.60	73.20	73.32
642	AMEX	SEF	Thu, Dec 30, 2010	73.14	73.60	73.14	73.38
641	AMEX	SEF	Wed, Dec 29, 2010	73.04	73.28	73.02	73.22
640	AMEX	SEF	Tue, Dec 28, 2010	73.12	73.28	73.00	73.10
639	AMEX	SEF	Mon, Dec 27, 2010	74.18	74.22	73.20	73.20
638	AMEX	SEF	Thu, Dec 23, 2010	73.46	73.98	73.40	73.88
637	AMEX	SEF	Wed, Dec 22, 2010	73.90	73.98	73.18	73.36
636	AMEX	SEF	Tue, Dec 21, 2010	74.98	74.98	74.18	74.24
635	AMEX	SEF	Mon, Dec 20, 2010	75.38	75.46	75.18	75.36
634	AMEX	SEF	Fri, Dec 17, 2010	75.74	75.96	75.47	75.64
633	AMEX	SEF	Thu, Dec 16, 2010	75.46	76.08	74.68	75.86
632	AMEX	SEF	Wed, Dec 15, 2010	75.40	75.80	74.80	75.53
631	AMEX	SEF	Tue, Dec 14, 2010	74.42	75.28	74.22	75.10
630	AMEX	SEF	Mon, Dec 13, 2010	74.16	74.65	74.00	74.52
629	AMEX	SEF	Fri, Dec 10, 2010	75.10	75.22	74.46	74.54
628	AMEX	SEF	Thu, Dec 9, 2010	75.50	75.84	75.07	75.24
627	AMEX	SEF	Wed, Dec 8, 2010	76.98	77.06	76.02	76.06
626	AMEX	SEF	Tue, Dec 7, 2010	76.08	77.20	76.08	77.16
625	AMEX	SEF	Mon, Dec 6, 2010	77.24	77.48	76.94	77.16
624	AMEX	SEF	Fri, Dec 3, 2010	77.80	78.08	76.92	77.06
623	AMEX	SEF	Thu, Dec 2, 2010	78.92	78.92	77.32	77.32
622	AMEX	SEF	Wed, Dec 1, 2010	79.74	79.99	79.22	79.22
621	AMEX	SEF	Tue, Nov 30, 2010	81.02	81.04	80.46	80.92
620	AMEX	SEF	Mon, Nov 29, 2010	81.06	81.28	80.16	80.30
619	AMEX	SEF	Fri, Nov 26, 2010	80.48	80.70	80.34	80.70
618	AMEX	SEF	Wed, Nov 24, 2010	80.54	80.60	79.88	79.88
617	AMEX	SEF	Tue, Nov 23, 2010	80.90	81.24	80.66	81.24
616	AMEX	SEF	Mon, Nov 22, 2010	79.46	80.48	79.46	80.04
615	AMEX	SEF	Fri, Nov 19, 2010	79.44	79.58	79.08	79.10
614	AMEX	SEF	Thu, Nov 18, 2010	79.12	79.33	78.62	79.10
613	AMEX	SEF	Wed, Nov 17, 2010	79.84	80.22	79.60	80.14
612	AMEX	SEF	Tue, Nov 16, 2010	78.78	80.30	78.78	79.74
611	AMEX	SEF	Mon, Nov 15, 2010	78.32	78.38	77.36	78.38
610	AMEX	SEF	Fri, Nov 12, 2010	77.74	78.74	77.56	78.58
609	AMEX	SEF	Thu, Nov 11, 2010	77.24	77.64	77.00	77.28
608	AMEX	SEF	Wed, Nov 10, 2010	77.54	78.00	76.72	76.72
607	AMEX	SEF	Tue, Nov 9, 2010	75.92	77.94	75.92	77.60
606	AMEX	SEF	Mon, Nov 8, 2010	75.60	76.70	75.54	76.16
605	AMEX	SEF	Fri, Nov 5, 2010	76.88	77.04	75.04	75.62
604	AMEX	SEF	Thu, Nov 4, 2010	78.84	78.84	76.98	77.04
603	AMEX	SEF	Wed, Nov 3, 2010	80.18	80.74	79.64	79.66
602	AMEX	SEF	Tue, Nov 2, 2010	80.24	80.52	80.06	80.34
601	AMEX	SEF	Mon, Nov 1, 2010	80.50	81.28	79.96	80.64
600	AMEX	SEF	Fri, Oct 29, 2010	80.78	80.82	80.48	80.60
599	AMEX	SEF	Thu, Oct 28, 2010	79.96	80.90	79.82	80.58
598	AMEX	SEF	Wed, Oct 27, 2010	80.74	80.82	80.20	80.28
597	AMEX	SEF	Tue, Oct 26, 2010	80.84	81.00	80.24	80.44
596	AMEX	SEF	Mon, Oct 25, 2010	79.70	80.54	79.52	80.54
595	AMEX	SEF	Fri, Oct 22, 2010	80.12	80.49	80.00	80.28
594	AMEX	SEF	Thu, Oct 21, 2010	79.88	80.74	79.36	80.32
593	AMEX	SEF	Wed, Oct 20, 2010	81.12	81.40	79.88	80.14
592	AMEX	SEF	Tue, Oct 19, 2010	80.68	81.34	79.58	81.10
591	AMEX	SEF	Mon, Oct 18, 2010	81.92	82.06	80.08	80.08
590	AMEX	SEF	Fri, Oct 15, 2010	80.28	82.16	80.06	81.80
589	AMEX	SEF	Thu, Oct 14, 2010	79.92	81.24	79.88	80.66
588	AMEX	SEF	Wed, Oct 13, 2010	79.16	79.75	78.80	79.34
587	AMEX	SEF	Tue, Oct 12, 2010	80.96	81.04	79.62	79.74
586	AMEX	SEF	Mon, Oct 11, 2010	80.30	80.72	80.26	80.60
585	AMEX	SEF	Fri, Oct 8, 2010	80.72	80.94	80.38	80.54
584	AMEX	SEF	Thu, Oct 7, 2010	80.00	80.98	79.78	80.70
583	AMEX	SEF	Wed, Oct 6, 2010	80.26	80.58	80.06	80.42
582	AMEX	SEF	Tue, Oct 5, 2010	81.44	81.70	80.10	80.26
581	AMEX	SEF	Mon, Oct 4, 2010	81.92	82.50	81.36	82.14
580	AMEX	SEF	Fri, Oct 1, 2010	81.66	82.44	81.38	81.68
579	AMEX	SEF	Thu, Sep 30, 2010	81.84	82.40	81.00	82.32
578	AMEX	SEF	Wed, Sep 29, 2010	82.14	82.66	81.72	82.32
577	AMEX	SEF	Tue, Sep 28, 2010	81.78	82.76	81.68	81.72
576	AMEX	SEF	Mon, Sep 27, 2010	81.34	82.16	81.24	82.10
575	AMEX	SEF	Fri, Sep 24, 2010	82.62	82.62	81.30	81.30
574	AMEX	SEF	Thu, Sep 23, 2010	82.90	83.64	82.20	83.54
573	AMEX	SEF	Wed, Sep 22, 2010	81.18	82.18	80.70	82.10
572	AMEX	SEF	Tue, Sep 21, 2010	79.92	81.04	79.78	80.83
571	AMEX	SEF	Mon, Sep 20, 2010	81.60	81.72	79.88	80.08
570	AMEX	SEF	Fri, Sep 17, 2010	81.04	81.82	81.00	81.72
569	AMEX	SEF	Thu, Sep 16, 2010	81.48	81.82	81.38	81.42
568	AMEX	SEF	Wed, Sep 15, 2010	82.18	82.20	81.02	81.16
567	AMEX	SEF	Tue, Sep 14, 2010	81.36	81.86	81.02	81.44
566	AMEX	SEF	Mon, Sep 13, 2010	81.42	81.48	80.84	81.08
565	AMEX	SEF	Fri, Sep 10, 2010	82.82	82.94	82.40	82.74
564	AMEX	SEF	Thu, Sep 9, 2010	82.40	83.30	82.10	82.84
563	AMEX	SEF	Wed, Sep 8, 2010	84.02	84.02	83.03	83.64
562	AMEX	SEF	Tue, Sep 7, 2010	83.30	84.32	83.18	84.30
561	AMEX	SEF	Fri, Sep 3, 2010	83.06	83.28	82.46	82.46
560	AMEX	SEF	Thu, Sep 2, 2010	85.14	85.14	84.12	84.16
559	AMEX	SEF	Wed, Sep 1, 2010	87.22	87.22	84.98	84.98
558	AMEX	SEF	Tue, Aug 31, 2010	89.10	89.62	87.96	88.30
557	AMEX	SEF	Mon, Aug 30, 2010	87.50	88.96	87.38	88.96
556	AMEX	SEF	Fri, Aug 27, 2010	88.60	89.54	87.16	87.32
555	AMEX	SEF	Thu, Aug 26, 2010	87.70	89.18	87.34	89.04
554	AMEX	SEF	Wed, Aug 25, 2010	89.22	89.96	88.00	88.28
553	AMEX	SEF	Tue, Aug 24, 2010	88.38	89.00	87.94	88.70
552	AMEX	SEF	Mon, Aug 23, 2010	86.34	87.38	86.24	87.38
551	AMEX	SEF	Fri, Aug 20, 2010	86.88	87.61	86.68	86.88
550	AMEX	SEF	Thu, Aug 19, 2010	85.06	86.64	84.88	86.64
549	AMEX	SEF	Wed, Aug 18, 2010	84.90	85.30	84.04	84.68
548	AMEX	SEF	Tue, Aug 17, 2010	84.80	85.42	84.21	84.94
547	AMEX	SEF	Mon, Aug 16, 2010	85.84	86.08	85.40	85.72
546	AMEX	SEF	Fri, Aug 13, 2010	85.36	85.62	84.72	85.62
545	AMEX	SEF	Thu, Aug 12, 2010	85.62	86.26	84.94	85.26
544	AMEX	SEF	Wed, Aug 11, 2010	83.14	84.80	83.14	84.78
543	AMEX	SEF	Tue, Aug 10, 2010	81.90	82.46	81.32	81.94
542	AMEX	SEF	Mon, Aug 9, 2010	81.36	82.00	81.08	81.16
541	AMEX	SEF	Fri, Aug 6, 2010	82.00	82.82	81.59	81.76
540	AMEX	SEF	Thu, Aug 5, 2010	81.44	81.58	81.10	81.22
539	AMEX	SEF	Wed, Aug 4, 2010	80.84	81.16	80.64	80.84
538	AMEX	SEF	Tue, Aug 3, 2010	80.58	81.16	80.54	81.12
537	AMEX	SEF	Mon, Aug 2, 2010	80.94	81.28	80.16	80.26
536	AMEX	SEF	Fri, Jul 30, 2010	83.20	83.20	81.74	82.18
535	AMEX	SEF	Thu, Jul 29, 2010	81.52	83.08	81.30	82.22
534	AMEX	SEF	Wed, Jul 28, 2010	81.88	82.50	81.34	82.26
533	AMEX	SEF	Tue, Jul 27, 2010	80.78	81.66	80.38	81.52
532	AMEX	SEF	Mon, Jul 26, 2010	82.94	83.20	81.60	81.66
531	AMEX	SEF	Fri, Jul 23, 2010	84.00	84.64	82.88	83.06
530	AMEX	SEF	Thu, Jul 22, 2010	85.32	85.38	83.54	83.84
529	AMEX	SEF	Wed, Jul 21, 2010	83.60	86.58	83.60	86.42
528	AMEX	SEF	Tue, Jul 20, 2010	87.50	87.64	84.88	84.96
527	AMEX	SEF	Mon, Jul 19, 2010	85.94	87.34	85.50	85.98
526	AMEX	SEF	Fri, Jul 16, 2010	83.78	86.18	83.78	86.06
525	AMEX	SEF	Thu, Jul 15, 2010	82.32	84.20	82.20	82.66
524	AMEX	SEF	Wed, Jul 14, 2010	82.06	83.02	82.06	82.42
523	AMEX	SEF	Tue, Jul 13, 2010	82.74	82.84	81.42	81.70
522	AMEX	SEF	Mon, Jul 12, 2010	83.88	84.70	83.60	83.86
521	AMEX	SEF	Fri, Jul 9, 2010	85.46	85.46	83.72	83.72
520	AMEX	SEF	Thu, Jul 8, 2010	84.96	86.48	84.66	85.18
519	AMEX	SEF	Wed, Jul 7, 2010	89.40	89.40	85.74	85.92
518	AMEX	SEF	Tue, Jul 6, 2010	88.38	90.78	87.80	89.82
517	AMEX	SEF	Fri, Jul 2, 2010	88.60	90.72	88.40	90.10
516	AMEX	SEF	Thu, Jul 1, 2010	88.66	91.28	88.01	89.14
515	AMEX	SEF	Wed, Jun 30, 2010	87.64	88.76	86.64	88.58
514	AMEX	SEF	Tue, Jun 29, 2010	85.64	88.06	85.56	87.54
513	AMEX	SEF	Mon, Jun 28, 2010	83.62	84.44	83.37	84.42
512	AMEX	SEF	Fri, Jun 25, 2010	84.86	85.50	83.46	83.68
511	AMEX	SEF	Thu, Jun 24, 2010	84.66	86.00	84.60	85.78
510	AMEX	SEF	Wed, Jun 23, 2010	83.78	84.76	83.50	84.14
509	AMEX	SEF	Tue, Jun 22, 2010	82.52	83.88	82.20	83.88
508	AMEX	SEF	Mon, Jun 21, 2010	81.40	82.82	81.28	82.56
507	AMEX	SEF	Fri, Jun 18, 2010	82.46	82.92	82.20	82.38
506	AMEX	SEF	Thu, Jun 17, 2010	82.30	83.38	82.24	82.70
505	AMEX	SEF	Wed, Jun 16, 2010	83.12	83.21	82.18	82.56
504	AMEX	SEF	Tue, Jun 15, 2010	84.00	84.24	82.50	82.58
503	AMEX	SEF	Mon, Jun 14, 2010	83.54	84.68	83.26	84.60
502	AMEX	SEF	Fri, Jun 11, 2010	85.34	85.54	84.06	84.24
501	AMEX	SEF	Thu, Jun 10, 2010	86.24	86.46	84.48	84.62
500	AMEX	SEF	Wed, Jun 9, 2010	86.24	87.88	85.54	87.56
499	AMEX	SEF	Tue, Jun 8, 2010	88.02	89.58	86.78	86.82
498	AMEX	SEF	Mon, Jun 7, 2010	86.54	88.54	86.00	88.40
497	AMEX	SEF	Fri, Jun 4, 2010	85.08	87.18	84.90	86.90
496	AMEX	SEF	Thu, Jun 3, 2010	82.90	84.21	82.78	83.52
495	AMEX	SEF	Wed, Jun 2, 2010	84.72	85.42	83.26	83.26
494	AMEX	SEF	Tue, Jun 1, 2010	84.72	85.70	83.62	85.70
493	AMEX	SEF	Fri, May 28, 2010	82.70	84.00	82.42	83.92
492	AMEX	SEF	Thu, May 27, 2010	84.18	84.60	82.22	82.24
491	AMEX	SEF	Wed, May 26, 2010	84.14	86.24	84.00	86.02
490	AMEX	SEF	Tue, May 25, 2010	88.56	89.04	85.58	85.60
489	AMEX	SEF	Mon, May 24, 2010	83.60	86.24	83.60	86.20
488	AMEX	SEF	Fri, May 21, 2010	88.48	88.50	83.78	84.09
487	AMEX	SEF	Thu, May 20, 2010	84.66	86.80	84.38	86.70
486	AMEX	SEF	Wed, May 19, 2010	83.90	84.51	82.23	83.11
485	AMEX	SEF	Tue, May 18, 2010	80.00	83.70	79.96	83.10
484	AMEX	SEF	Mon, May 17, 2010	80.98	82.74	80.27	80.96
483	AMEX	SEF	Fri, May 14, 2010	79.72	81.62	79.70	80.88
482	AMEX	SEF	Thu, May 13, 2010	77.64	78.68	77.50	78.68
481	AMEX	SEF	Wed, May 12, 2010	77.90	78.38	77.52	77.54
480	AMEX	SEF	Tue, May 11, 2010	79.46	79.46	77.40	78.56
479	AMEX	SEF	Mon, May 10, 2010	78.54	79.50	78.08	78.14
478	AMEX	SEF	Fri, May 7, 2010	81.68	83.80	80.34	82.78
477	AMEX	SEF	Thu, May 6, 2010	78.70	88.00	75.78	81.73
476	AMEX	SEF	Wed, May 5, 2010	79.30	79.32	77.30	78.48
475	AMEX	SEF	Tue, May 4, 2010	77.04	78.42	76.90	78.00
474	AMEX	SEF	Mon, May 3, 2010	76.84	76.84	75.90	76.08
473	AMEX	SEF	Fri, Apr 30, 2010	75.90	77.36	75.68	77.34
472	AMEX	SEF	Thu, Apr 29, 2010	76.41	76.60	75.26	75.54
471	AMEX	SEF	Wed, Apr 28, 2010	77.22	77.76	76.78	77.32
470	AMEX	SEF	Tue, Apr 27, 2010	76.56	78.32	75.74	78.18
469	AMEX	SEF	Mon, Apr 26, 2010	74.66	75.76	74.66	75.74
468	AMEX	SEF	Fri, Apr 23, 2010	74.86	75.24	74.52	74.66
467	AMEX	SEF	Thu, Apr 22, 2010	76.28	76.50	74.90	75.02
466	AMEX	SEF	Wed, Apr 21, 2010	75.30	76.18	74.76	75.58
465	AMEX	SEF	Tue, Apr 20, 2010	75.70	76.16	75.36	75.37
464	AMEX	SEF	Mon, Apr 19, 2010	77.92	77.92	76.23	76.42
463	AMEX	SEF	Fri, Apr 16, 2010	74.90	77.88	74.90	77.10
462	AMEX	SEF	Thu, Apr 15, 2010	74.12	74.72	73.98	74.54
461	AMEX	SEF	Wed, Apr 14, 2010	75.08	75.30	74.20	74.20
460	AMEX	SEF	Tue, Apr 13, 2010	76.26	76.44	75.99	76.02
459	AMEX	SEF	Mon, Apr 12, 2010	76.20	76.34	76.00	76.18
458	AMEX	SEF	Fri, Apr 9, 2010	76.50	76.72	76.39	76.48
457	AMEX	SEF	Thu, Apr 8, 2010	77.70	77.90	76.72	76.80
456	AMEX	SEF	Wed, Apr 7, 2010	76.86	77.68	76.74	77.38
455	AMEX	SEF	Tue, Apr 6, 2010	77.92	78.06	76.93	76.94
454	AMEX	SEF	Mon, Apr 5, 2010	78.28	78.44	77.88	77.90
453	AMEX	SEF	Thu, Apr 1, 2010	78.74	79.12	78.60	78.68
452	AMEX	SEF	Wed, Mar 31, 2010	79.86	79.86	79.02	79.38
451	AMEX	SEF	Tue, Mar 30, 2010	78.98	79.60	78.90	79.44
450	AMEX	SEF	Mon, Mar 29, 2010	78.64	79.34	78.64	79.00
449	AMEX	SEF	Fri, Mar 26, 2010	78.86	79.48	78.28	79.14
448	AMEX	SEF	Thu, Mar 25, 2010	79.00	79.26	77.60	79.12
447	AMEX	SEF	Wed, Mar 24, 2010	79.78	79.78	79.24	79.52
446	AMEX	SEF	Tue, Mar 23, 2010	80.10	80.34	79.58	79.62
445	AMEX	SEF	Mon, Mar 22, 2010	81.46	81.46	80.18	80.20
444	AMEX	SEF	Fri, Mar 19, 2010	79.90	80.83	79.90	80.62
443	AMEX	SEF	Thu, Mar 18, 2010	79.88	80.43	79.79	80.06
442	AMEX	SEF	Wed, Mar 17, 2010	80.28	80.28	79.46	79.74
441	AMEX	SEF	Tue, Mar 16, 2010	81.40	81.58	80.66	80.68
440	AMEX	SEF	Mon, Mar 15, 2010	82.06	82.46	81.60	81.76
439	AMEX	SEF	Fri, Mar 12, 2010	80.78	82.02	80.78	81.66
438	AMEX	SEF	Thu, Mar 11, 2010	82.28	82.36	81.42	81.44
437	AMEX	SEF	Wed, Mar 10, 2010	82.46	82.62	81.80	82.18
436	AMEX	SEF	Tue, Mar 9, 2010	83.62	83.85	82.48	83.04
435	AMEX	SEF	Mon, Mar 8, 2010	83.36	83.44	83.04	83.26
434	AMEX	SEF	Fri, Mar 5, 2010	84.82	84.86	83.40	83.58
433	AMEX	SEF	Thu, Mar 4, 2010	85.64	85.64	85.12	85.28
432	AMEX	SEF	Wed, Mar 3, 2010	85.78	86.10	85.30	85.96
431	AMEX	SEF	Tue, Mar 2, 2010	86.02	86.02	85.30	85.88
430	AMEX	SEF	Mon, Mar 1, 2010	86.20	86.51	86.00	86.26
429	AMEX	SEF	Fri, Feb 26, 2010	87.02	87.16	86.32	86.50
428	AMEX	SEF	Thu, Feb 25, 2010	87.70	88.20	87.02	87.02
427	AMEX	SEF	Wed, Feb 24, 2010	88.02	88.02	86.72	86.80
426	AMEX	SEF	Tue, Feb 23, 2010	86.56	88.20	86.56	88.20
425	AMEX	SEF	Mon, Feb 22, 2010	87.30	87.50	86.30	86.80
424	AMEX	SEF	Fri, Feb 19, 2010	88.66	88.66	87.38	87.64
423	AMEX	SEF	Thu, Feb 18, 2010	89.00	89.00	87.79	88.01
422	AMEX	SEF	Wed, Feb 17, 2010	88.28	89.02	88.24	88.58
421	AMEX	SEF	Tue, Feb 16, 2010	90.14	90.66	88.86	89.02
420	AMEX	SEF	Fri, Feb 12, 2010	92.00	92.46	90.98	90.98
419	AMEX	SEF	Thu, Feb 11, 2010	91.22	91.92	90.76	91.14
418	AMEX	SEF	Wed, Feb 10, 2010	92.20	92.36	90.56	91.36
417	AMEX	SEF	Tue, Feb 9, 2010	91.78	93.14	91.34	92.14
416	AMEX	SEF	Mon, Feb 8, 2010	91.08	92.90	90.94	92.90
415	AMEX	SEF	Fri, Feb 5, 2010	91.60	93.94	91.04	91.04
414	AMEX	SEF	Thu, Feb 4, 2010	89.44	92.20	89.44	92.20
413	AMEX	SEF	Wed, Feb 3, 2010	88.04	88.78	87.70	88.76
412	AMEX	SEF	Tue, Feb 2, 2010	88.42	88.69	87.50	87.66
411	AMEX	SEF	Mon, Feb 1, 2010	89.32	89.32	88.30	88.50
410	AMEX	SEF	Fri, Jan 29, 2010	88.68	90.02	87.98	89.80
409	AMEX	SEF	Thu, Jan 28, 2010	88.06	90.12	87.92	89.20
408	AMEX	SEF	Wed, Jan 27, 2010	90.32	90.78	88.52	88.78
407	AMEX	SEF	Tue, Jan 26, 2010	89.80	90.70	88.50	90.64
406	AMEX	SEF	Mon, Jan 25, 2010	88.62	90.22	88.42	89.30
405	AMEX	SEF	Fri, Jan 22, 2010	87.56	90.10	87.00	89.76
404	AMEX	SEF	Thu, Jan 21, 2010	85.30	87.36	85.14	87.16
403	AMEX	SEF	Wed, Jan 20, 2010	85.40	85.88	84.80	85.00
402	AMEX	SEF	Tue, Jan 19, 2010	86.26	86.56	84.84	84.88
401	AMEX	SEF	Fri, Jan 15, 2010	84.96	86.08	84.96	85.88
400	AMEX	SEF	Thu, Jan 14, 2010	85.20	85.32	84.32	84.48
399	AMEX	SEF	Wed, Jan 13, 2010	85.88	86.30	84.68	84.86
398	AMEX	SEF	Tue, Jan 12, 2010	85.44	86.36	85.06	85.94
397	AMEX	SEF	Mon, Jan 11, 2010	84.10	85.20	84.10	84.80
396	AMEX	SEF	Fri, Jan 8, 2010	84.90	85.38	84.48	84.76
395	AMEX	SEF	Thu, Jan 7, 2010	85.98	86.14	84.12	84.46
394	AMEX	SEF	Wed, Jan 6, 2010	86.44	86.60	85.88	86.14
393	AMEX	SEF	Tue, Jan 5, 2010	87.42	87.48	86.24	86.34
392	AMEX	SEF	Mon, Jan 4, 2010	88.16	88.18	87.14	87.32
391	AMEX	SEF	Thu, Dec 31, 2009	88.32	88.80	88.06	88.80
390	AMEX	SEF	Wed, Dec 30, 2009	88.72	88.84	88.40	88.42
389	AMEX	SEF	Tue, Dec 29, 2009	87.92	88.40	87.88	88.40
388	AMEX	SEF	Mon, Dec 28, 2009	87.74	88.40	87.56	88.12
387	AMEX	SEF	Thu, Dec 24, 2009	88.32	88.32	88.00	88.00
386	AMEX	SEF	Wed, Dec 23, 2009	88.44	88.92	88.26	88.66
385	AMEX	SEF	Tue, Dec 22, 2009	88.88	88.94	88.46	88.54
384	AMEX	SEF	Mon, Dec 21, 2009	89.70	89.70	88.92	88.94
383	AMEX	SEF	Fri, Dec 18, 2009	90.70	91.19	90.02	90.04
382	AMEX	SEF	Thu, Dec 17, 2009	90.60	91.24	90.40	91.21
381	AMEX	SEF	Wed, Dec 16, 2009	89.96	90.20	89.42	89.92
380	AMEX	SEF	Tue, Dec 15, 2009	89.62	90.70	89.62	90.50
379	AMEX	SEF	Mon, Dec 14, 2009	89.72	90.32	89.18	89.24
378	AMEX	SEF	Fri, Dec 11, 2009	90.42	90.68	89.92	89.92
377	AMEX	SEF	Thu, Dec 10, 2009	90.00	90.90	89.92	90.56
376	AMEX	SEF	Wed, Dec 9, 2009	90.70	91.16	90.08	90.48
375	AMEX	SEF	Tue, Dec 8, 2009	90.56	91.10	90.28	90.76
374	AMEX	SEF	Mon, Dec 7, 2009	89.14	90.35	88.78	90.08
373	AMEX	SEF	Fri, Dec 4, 2009	88.80	90.20	88.60	88.94
372	AMEX	SEF	Thu, Dec 3, 2009	88.24	90.64	87.40	90.40
371	AMEX	SEF	Wed, Dec 2, 2009	89.04	89.24	88.48	88.90
370	AMEX	SEF	Tue, Dec 1, 2009	88.52	89.26	88.40	88.86
369	AMEX	SEF	Mon, Nov 30, 2009	91.04	91.17	88.96	89.00
368	AMEX	SEF	Fri, Nov 27, 2009	91.56	91.76	90.34	91.36
367	AMEX	SEF	Wed, Nov 25, 2009	88.50	89.22	88.50	89.14
366	AMEX	SEF	Tue, Nov 24, 2009	88.72	89.46	88.70	88.98
365	AMEX	SEF	Mon, Nov 23, 2009	88.54	88.82	87.42	88.36
364	AMEX	SEF	Fri, Nov 20, 2009	89.86	89.86	89.26	89.50
363	AMEX	SEF	Thu, Nov 19, 2009	88.12	89.40	88.10	89.10
362	AMEX	SEF	Wed, Nov 18, 2009	88.16	88.34	87.50	87.56
361	AMEX	SEF	Tue, Nov 17, 2009	88.58	88.76	88.08	88.16
360	AMEX	SEF	Mon, Nov 16, 2009	88.30	88.70	87.36	88.30
359	AMEX	SEF	Fri, Nov 13, 2009	89.22	90.06	88.90	89.28
358	AMEX	SEF	Thu, Nov 12, 2009	88.08	89.48	87.58	89.32
357	AMEX	SEF	Wed, Nov 11, 2009	88.16	88.38	87.00	87.90
356	AMEX	SEF	Tue, Nov 10, 2009	88.90	89.62	88.44	88.94
355	AMEX	SEF	Mon, Nov 9, 2009	90.64	90.99	88.50	88.50
354	AMEX	SEF	Fri, Nov 6, 2009	92.98	92.98	91.52	91.86
353	AMEX	SEF	Thu, Nov 5, 2009	93.08	93.36	91.40	91.48
352	AMEX	SEF	Wed, Nov 4, 2009	91.38	93.80	91.00	93.72
351	AMEX	SEF	Tue, Nov 3, 2009	94.24	94.38	92.36	92.50
350	AMEX	SEF	Mon, Nov 2, 2009	92.96	95.16	91.58	93.00
349	AMEX	SEF	Fri, Oct 30, 2009	90.62	94.10	90.62	93.54
348	AMEX	SEF	Thu, Oct 29, 2009	91.82	92.33	89.78	89.84
347	AMEX	SEF	Wed, Oct 28, 2009	91.06	93.56	90.70	93.32
346	AMEX	SEF	Tue, Oct 27, 2009	90.12	91.20	89.84	90.70
345	AMEX	SEF	Mon, Oct 26, 2009	88.20	90.54	87.90	90.16
344	AMEX	SEF	Fri, Oct 23, 2009	86.72	88.62	86.61	88.14
343	AMEX	SEF	Thu, Oct 22, 2009	89.14	89.22	86.80	86.96
342	AMEX	SEF	Wed, Oct 21, 2009	88.08	89.36	86.66	89.36
341	AMEX	SEF	Tue, Oct 20, 2009	87.10	87.88	86.89	87.77
340	AMEX	SEF	Mon, Oct 19, 2009	87.08	87.87	86.68	87.08
339	AMEX	SEF	Fri, Oct 16, 2009	87.08	87.58	86.94	87.52
338	AMEX	SEF	Thu, Oct 15, 2009	85.82	86.28	85.56	85.60
337	AMEX	SEF	Wed, Oct 14, 2009	86.06	86.52	84.86	84.92
336	AMEX	SEF	Tue, Oct 13, 2009	87.46	88.40	87.36	87.78
335	AMEX	SEF	Mon, Oct 12, 2009	87.02	87.50	86.90	86.96
334	AMEX	SEF	Fri, Oct 9, 2009	88.58	88.58	87.54	87.54
333	AMEX	SEF	Thu, Oct 8, 2009	87.90	88.52	87.42	88.36
332	AMEX	SEF	Wed, Oct 7, 2009	89.90	90.02	88.70	88.72
331	AMEX	SEF	Tue, Oct 6, 2009	89.50	90.69	88.56	89.42
330	AMEX	SEF	Mon, Oct 5, 2009	92.18	92.40	90.40	90.58
329	AMEX	SEF	Fri, Oct 2, 2009	94.72	94.90	92.00	93.28
328	AMEX	SEF	Thu, Oct 1, 2009	89.90	93.08	89.84	93.08
327	AMEX	SEF	Wed, Sep 30, 2009	88.62	90.44	88.38	89.74
326	AMEX	SEF	Tue, Sep 29, 2009	88.28	89.14	87.70	89.06
325	AMEX	SEF	Mon, Sep 28, 2009	91.10	91.40	88.60	88.60
324	AMEX	SEF	Fri, Sep 25, 2009	91.56	92.22	90.66	91.66
323	AMEX	SEF	Thu, Sep 24, 2009	88.60	91.26	88.46	90.78
322	AMEX	SEF	Wed, Sep 23, 2009	87.22	89.10	86.84	89.10
321	AMEX	SEF	Tue, Sep 22, 2009	88.20	88.54	87.34	87.40
320	AMEX	SEF	Mon, Sep 21, 2009	89.28	89.50	88.94	89.28
319	AMEX	SEF	Fri, Sep 18, 2009	88.12	88.94	87.96	88.40
318	AMEX	SEF	Thu, Sep 17, 2009	88.04	88.92	87.08	88.42
317	AMEX	SEF	Wed, Sep 16, 2009	90.52	90.65	88.00	88.12
316	AMEX	SEF	Tue, Sep 15, 2009	91.12	92.06	90.32	90.90
315	AMEX	SEF	Mon, Sep 14, 2009	93.58	93.58	91.12	91.28
314	AMEX	SEF	Fri, Sep 11, 2009	91.72	92.64	91.72	92.58
313	AMEX	SEF	Thu, Sep 10, 2009	93.00	93.92	91.88	91.94
312	AMEX	SEF	Wed, Sep 9, 2009	94.00	94.24	92.46	92.72
311	AMEX	SEF	Tue, Sep 8, 2009	93.54	94.66	93.37	94.00
310	AMEX	SEF	Fri, Sep 4, 2009	95.20	96.08	94.72	94.82
309	AMEX	SEF	Thu, Sep 3, 2009	96.62	97.16	95.42	95.46
308	AMEX	SEF	Wed, Sep 2, 2009	97.50	97.78	96.18	97.50
307	AMEX	SEF	Tue, Sep 1, 2009	92.66	96.74	91.92	96.50
306	AMEX	SEF	Mon, Aug 31, 2009	93.38	93.40	92.08	92.16
305	AMEX	SEF	Fri, Aug 28, 2009	91.14	92.78	90.98	91.80
304	AMEX	SEF	Thu, Aug 27, 2009	92.98	93.78	91.80	92.02
303	AMEX	SEF	Wed, Aug 26, 2009	93.04	93.82	92.49	92.78
302	AMEX	SEF	Tue, Aug 25, 2009	93.02	93.02	91.97	92.82
301	AMEX	SEF	Mon, Aug 24, 2009	92.00	93.94	91.40	93.84
300	AMEX	SEF	Fri, Aug 21, 2009	93.96	94.32	92.60	93.02
299	AMEX	SEF	Thu, Aug 20, 2009	97.16	97.16	94.94	95.10
298	AMEX	SEF	Wed, Aug 19, 2009	98.90	98.94	97.00	97.24
297	AMEX	SEF	Tue, Aug 18, 2009	98.24	98.40	96.98	97.44
296	AMEX	SEF	Mon, Aug 17, 2009	97.88	99.22	97.88	98.94
295	AMEX	SEF	Fri, Aug 14, 2009	94.74	96.64	94.74	95.24
294	AMEX	SEF	Thu, Aug 13, 2009	94.80	96.57	94.60	94.64
293	AMEX	SEF	Wed, Aug 12, 2009	98.30	98.34	95.40	96.22
292	AMEX	SEF	Tue, Aug 11, 2009	95.58	98.20	95.34	97.92
291	AMEX	SEF	Mon, Aug 10, 2009	94.20	95.66	93.90	94.92
290	AMEX	SEF	Fri, Aug 7, 2009	95.58	96.06	92.80	94.28
289	AMEX	SEF	Thu, Aug 6, 2009	94.86	97.56	94.86	96.98
288	AMEX	SEF	Wed, Aug 5, 2009	98.80	99.34	96.00	96.40
287	AMEX	SEF	Tue, Aug 4, 2009	101.92	102.21	99.02	99.24
286	AMEX	SEF	Mon, Aug 3, 2009	102.04	102.68	101.46	101.46
285	AMEX	SEF	Fri, Jul 31, 2009	104.90	105.42	103.88	104.16
284	AMEX	SEF	Thu, Jul 30, 2009	106.24	106.24	103.68	104.90
283	AMEX	SEF	Wed, Jul 29, 2009	107.38	107.90	106.80	107.36
282	AMEX	SEF	Tue, Jul 28, 2009	107.56	107.80	106.70	106.80
281	AMEX	SEF	Mon, Jul 27, 2009	108.18	108.53	106.56	106.56
280	AMEX	SEF	Fri, Jul 24, 2009	109.08	109.68	107.98	108.24
279	AMEX	SEF	Thu, Jul 23, 2009	111.28	111.59	107.66	108.14
278	AMEX	SEF	Wed, Jul 22, 2009	113.18	113.32	110.50	111.32
277	AMEX	SEF	Tue, Jul 21, 2009	110.54	112.55	110.34	111.36
276	AMEX	SEF	Mon, Jul 20, 2009	111.02	111.38	110.29	110.72
275	AMEX	SEF	Fri, Jul 17, 2009	110.80	112.34	110.60	111.68
274	AMEX	SEF	Thu, Jul 16, 2009	111.84	112.62	110.14	110.84
273	AMEX	SEF	Wed, Jul 15, 2009	113.92	113.98	109.84	110.98
272	AMEX	SEF	Tue, Jul 14, 2009	114.86	116.66	114.86	115.44
271	AMEX	SEF	Mon, Jul 13, 2009	119.96	120.56	115.16	115.28
270	AMEX	SEF	Fri, Jul 10, 2009	121.92	122.78	121.36	122.16
269	AMEX	SEF	Thu, Jul 9, 2009	120.54	121.42	119.58	120.82
268	AMEX	SEF	Wed, Jul 8, 2009	120.02	124.70	119.78	122.08
267	AMEX	SEF	Tue, Jul 7, 2009	118.32	120.52	118.06	120.42
266	AMEX	SEF	Mon, Jul 6, 2009	119.50	120.44	118.10	118.18
265	AMEX	SEF	Thu, Jul 2, 2009	116.00	118.54	115.98	118.54
264	AMEX	SEF	Wed, Jul 1, 2009	114.10	114.68	113.62	114.68
263	AMEX	SEF	Tue, Jun 30, 2009	113.42	115.15	113.42	114.52
262	AMEX	SEF	Mon, Jun 29, 2009	114.52	115.48	113.46	113.66
261	AMEX	SEF	Fri, Jun 26, 2009	115.82	116.28	114.33	114.82
260	AMEX	SEF	Thu, Jun 25, 2009	118.40	118.94	115.58	115.64
259	AMEX	SEF	Wed, Jun 24, 2009	117.57	118.56	116.46	117.78
258	AMEX	SEF	Tue, Jun 23, 2009	119.72	120.71	118.32	118.96
257	AMEX	SEF	Mon, Jun 22, 2009	115.64	120.56	115.24	120.56
256	AMEX	SEF	Fri, Jun 19, 2009	115.06	116.16	114.00	114.44
255	AMEX	SEF	Thu, Jun 18, 2009	118.26	118.26	115.86	116.18
254	AMEX	SEF	Wed, Jun 17, 2009	116.48	119.40	116.12	118.48
253	AMEX	SEF	Tue, Jun 16, 2009	113.60	116.10	113.28	115.88
252	AMEX	SEF	Mon, Jun 15, 2009	112.18	114.24	112.02	113.98
251	AMEX	SEF	Fri, Jun 12, 2009	111.56	112.10	111.08	111.08
250	AMEX	SEF	Thu, Jun 11, 2009	112.08	112.28	110.12	111.64
249	AMEX	SEF	Wed, Jun 10, 2009	110.30	113.36	110.16	112.32
248	AMEX	SEF	Tue, Jun 9, 2009	110.90	111.82	110.52	110.98
247	AMEX	SEF	Mon, Jun 8, 2009	112.88	113.04	110.40	111.48
246	AMEX	SEF	Fri, Jun 5, 2009	109.50	112.57	109.20	112.18
245	AMEX	SEF	Thu, Jun 4, 2009	113.76	114.04	110.96	111.26
244	AMEX	SEF	Wed, Jun 3, 2009	114.24	115.64	113.50	114.60
243	AMEX	SEF	Tue, Jun 2, 2009	112.80	114.00	112.36	113.34
242	AMEX	SEF	Mon, Jun 1, 2009	112.18	113.12	110.30	111.74
241	AMEX	SEF	Fri, May 29, 2009	115.34	116.70	113.62	113.70
240	AMEX	SEF	Thu, May 28, 2009	117.68	119.80	115.58	115.66
239	AMEX	SEF	Wed, May 27, 2009	114.56	119.00	114.31	118.98
238	AMEX	SEF	Tue, May 26, 2009	120.80	120.96	115.00	115.20
237	AMEX	SEF	Fri, May 22, 2009	117.76	120.00	117.45	120.00
236	AMEX	SEF	Thu, May 21, 2009	120.20	120.48	117.64	118.38
235	AMEX	SEF	Wed, May 20, 2009	113.48	119.20	112.86	118.58
234	AMEX	SEF	Tue, May 19, 2009	113.54	116.10	112.22	116.00
233	AMEX	SEF	Mon, May 18, 2009	118.34	118.68	112.90	113.82
232	AMEX	SEF	Fri, May 15, 2009	118.86	122.04	117.86	121.04
231	AMEX	SEF	Thu, May 14, 2009	123.60	123.64	117.90	118.63
230	AMEX	SEF	Wed, May 13, 2009	120.02	123.20	119.16	122.70
229	AMEX	SEF	Tue, May 12, 2009	113.70	119.99	113.40	117.07
228	AMEX	SEF	Mon, May 11, 2009	112.52	115.04	111.02	114.94
227	AMEX	SEF	Fri, May 8, 2009	114.68	116.16	108.70	108.74
226	AMEX	SEF	Thu, May 7, 2009	109.40	118.76	109.40	117.00
225	AMEX	SEF	Wed, May 6, 2009	119.40	122.84	113.32	113.84
224	AMEX	SEF	Tue, May 5, 2009	122.18	122.86	119.98	121.92
223	AMEX	SEF	Mon, May 4, 2009	130.66	130.66	119.84	119.92
222	AMEX	SEF	Fri, May 1, 2009	130.80	132.64	129.38	131.99
221	AMEX	SEF	Thu, Apr 30, 2009	127.26	130.42	126.00	130.30
220	AMEX	SEF	Wed, Apr 29, 2009	133.22	133.22	128.32	129.14
219	AMEX	SEF	Tue, Apr 28, 2009	136.36	136.82	132.40	135.34
218	AMEX	SEF	Mon, Apr 27, 2009	133.46	134.18	130.00	133.70
217	AMEX	SEF	Fri, Apr 24, 2009	133.36	134.18	127.50	130.28
216	AMEX	SEF	Thu, Apr 23, 2009	135.94	138.42	132.06	133.28
215	AMEX	SEF	Wed, Apr 22, 2009	138.22	138.22	130.76	137.36
214	AMEX	SEF	Tue, Apr 21, 2009	150.26	150.34	133.62	133.62
213	AMEX	SEF	Mon, Apr 20, 2009	136.18	144.30	135.76	144.20
212	AMEX	SEF	Fri, Apr 17, 2009	133.00	134.70	128.68	130.96
211	AMEX	SEF	Thu, Apr 16, 2009	132.28	136.79	130.00	132.46
210	AMEX	SEF	Wed, Apr 15, 2009	142.80	144.02	133.14	133.48
209	AMEX	SEF	Tue, Apr 14, 2009	133.08	140.62	131.52	140.62
208	AMEX	SEF	Mon, Apr 13, 2009	138.86	139.80	129.76	131.23
207	AMEX	SEF	Thu, Apr 9, 2009	147.86	148.22	136.14	137.66
206	AMEX	SEF	Wed, Apr 8, 2009	157.46	161.06	156.24	157.58
205	AMEX	SEF	Tue, Apr 7, 2009	158.70	159.12	155.14	159.12
204	AMEX	SEF	Mon, Apr 6, 2009	155.22	156.44	152.60	153.64
203	AMEX	SEF	Fri, Apr 3, 2009	158.56	159.00	150.46	150.46
202	AMEX	SEF	Thu, Apr 2, 2009	154.28	159.12	150.24	157.72
201	AMEX	SEF	Wed, Apr 1, 2009	169.56	169.86	161.48	162.14
200	AMEX	SEF	Tue, Mar 31, 2009	171.00	173.16	163.60	165.72
199	AMEX	SEF	Mon, Mar 30, 2009	171.10	176.56	169.42	174.94
198	AMEX	SEF	Fri, Mar 27, 2009	162.34	162.98	158.16	162.56
197	AMEX	SEF	Thu, Mar 26, 2009	158.98	163.90	157.22	158.35
196	AMEX	SEF	Wed, Mar 25, 2009	162.80	171.50	157.62	160.54
195	AMEX	SEF	Tue, Mar 24, 2009	163.54	166.92	156.42	166.92
194	AMEX	SEF	Mon, Mar 23, 2009	171.36	177.98	156.86	156.86
193	AMEX	SEF	Fri, Mar 20, 2009	179.50	186.50	178.62	185.64
192	AMEX	SEF	Thu, Mar 19, 2009	163.06	178.26	162.04	178.10
191	AMEX	SEF	Wed, Mar 18, 2009	185.04	185.95	166.66	167.50
190	AMEX	SEF	Tue, Mar 17, 2009	195.24	197.88	180.00	180.00
189	AMEX	SEF	Mon, Mar 16, 2009	186.50	195.04	181.68	195.04
188	AMEX	SEF	Fri, Mar 13, 2009	189.16	197.26	182.00	190.04
187	AMEX	SEF	Thu, Mar 12, 2009	211.88	214.10	189.78	190.97
186	AMEX	SEF	Wed, Mar 11, 2009	209.30	214.90	204.02	210.72
185	AMEX	SEF	Tue, Mar 10, 2009	235.94	236.12	213.78	214.86
184	AMEX	SEF	Mon, Mar 9, 2009	255.54	256.18	240.76	247.42
183	AMEX	SEF	Fri, Mar 6, 2009	244.58	259.04	238.14	249.32
182	AMEX	SEF	Thu, Mar 5, 2009	235.98	250.56	230.36	246.70
181	AMEX	SEF	Wed, Mar 4, 2009	214.02	232.56	214.02	227.06
180	AMEX	SEF	Tue, Mar 3, 2009	213.72	229.88	213.02	225.80
179	AMEX	SEF	Mon, Mar 2, 2009	215.80	224.18	213.84	220.76
178	AMEX	SEF	Fri, Feb 27, 2009	210.00	212.00	203.34	211.16
177	AMEX	SEF	Thu, Feb 26, 2009	193.78	200.40	189.48	199.18
176	AMEX	SEF	Wed, Feb 25, 2009	203.62	210.76	192.00	201.08
175	AMEX	SEF	Tue, Feb 24, 2009	219.32	222.24	199.28	199.28
174	AMEX	SEF	Mon, Feb 23, 2009	214.54	221.52	203.10	221.40
173	AMEX	SEF	Fri, Feb 20, 2009	222.36	232.60	209.62	215.48
172	AMEX	SEF	Thu, Feb 19, 2009	204.92	213.56	199.55	212.98
171	AMEX	SEF	Wed, Feb 18, 2009	207.80	210.00	199.12	203.54
170	AMEX	SEF	Tue, Feb 17, 2009	190.90	203.66	190.90	203.64
169	AMEX	SEF	Fri, Feb 13, 2009	185.14	187.93	176.00	186.46
168	AMEX	SEF	Thu, Feb 12, 2009	183.56	191.06	179.92	181.00
167	AMEX	SEF	Wed, Feb 11, 2009	187.52	188.06	179.88	179.88
166	AMEX	SEF	Tue, Feb 10, 2009	174.22	188.44	172.68	187.60
165	AMEX	SEF	Mon, Feb 9, 2009	173.06	174.69	169.64	171.38
164	AMEX	SEF	Fri, Feb 6, 2009	180.00	180.00	171.78	173.80
163	AMEX	SEF	Thu, Feb 5, 2009	191.94	196.61	182.64	186.00
162	AMEX	SEF	Wed, Feb 4, 2009	185.80	190.00	180.20	190.00
161	AMEX	SEF	Tue, Feb 3, 2009	181.60	190.71	181.60	186.60
160	AMEX	SEF	Mon, Feb 2, 2009	193.42	193.42	183.60	184.36
159	AMEX	SEF	Fri, Jan 30, 2009	175.50	187.33	175.50	186.26
158	AMEX	SEF	Thu, Jan 29, 2009	174.40	181.24	170.82	181.24
157	AMEX	SEF	Wed, Jan 28, 2009	180.00	180.00	167.10	168.00
156	AMEX	SEF	Tue, Jan 27, 2009	192.98	194.84	189.00	189.88
155	AMEX	SEF	Mon, Jan 26, 2009	191.08	198.10	184.96	194.66
154	AMEX	SEF	Fri, Jan 23, 2009	209.02	209.02	190.17	191.85
153	AMEX	SEF	Thu, Jan 22, 2009	189.84	202.00	189.80	197.72
152	AMEX	SEF	Wed, Jan 21, 2009	206.16	209.90	186.72	188.00
151	AMEX	SEF	Tue, Jan 20, 2009	197.96	213.41	195.18	212.98
150	AMEX	SEF	Fri, Jan 16, 2009	178.30	194.00	162.11	187.51
149	AMEX	SEF	Thu, Jan 15, 2009	179.40	189.90	176.92	183.25
148	AMEX	SEF	Wed, Jan 14, 2009	170.04	177.60	170.04	177.14
147	AMEX	SEF	Tue, Jan 13, 2009	176.98	176.98	166.84	167.52
146	AMEX	SEF	Mon, Jan 12, 2009	163.98	172.36	163.92	170.56
145	AMEX	SEF	Fri, Jan 9, 2009	156.10	162.24	156.10	162.24
144	AMEX	SEF	Thu, Jan 8, 2009	161.98	161.98	155.98	157.16
143	AMEX	SEF	Wed, Jan 7, 2009	151.96	156.96	151.96	156.96
142	AMEX	SEF	Tue, Jan 6, 2009	153.61	153.61	148.68	150.04
141	AMEX	SEF	Mon, Jan 5, 2009	150.40	153.84	148.00	153.30
140	AMEX	SEF	Fri, Jan 2, 2009	151.44	154.64	149.28	150.34
139	AMEX	SEF	Wed, Dec 31, 2008	154.96	158.00	150.08	152.06
138	AMEX	SEF	Tue, Dec 30, 2008	160.00	161.98	156.56	156.56
137	AMEX	SEF	Mon, Dec 29, 2008	161.64	165.10	160.25	162.26
136	AMEX	SEF	Fri, Dec 26, 2008	161.82	161.97	160.95	160.95
135	AMEX	SEF	Wed, Dec 24, 2008	163.72	163.72	161.00	163.44
134	AMEX	SEF	Tue, Dec 23, 2008	156.54	162.66	156.54	162.10
133	AMEX	SEF	Mon, Dec 22, 2008	160.74	169.60	160.74	168.20
132	AMEX	SEF	Fri, Dec 19, 2008	163.40	168.28	159.48	162.64
131	AMEX	SEF	Thu, Dec 18, 2008	156.82	164.68	154.04	163.04
130	AMEX	SEF	Wed, Dec 17, 2008	159.32	161.96	155.16	158.08
129	AMEX	SEF	Tue, Dec 16, 2008	172.00	172.60	157.84	157.92
128	AMEX	SEF	Mon, Dec 15, 2008	170.96	178.56	170.88	176.12
127	AMEX	SEF	Fri, Dec 12, 2008	182.58	182.58	169.76	170.04
126	AMEX	SEF	Thu, Dec 11, 2008	165.16	175.08	158.00	174.56
125	AMEX	SEF	Wed, Dec 10, 2008	161.68	166.08	159.20	161.33
124	AMEX	SEF	Tue, Dec 9, 2008	155.46	162.20	154.00	159.84
123	AMEX	SEF	Mon, Dec 8, 2008	164.10	173.92	153.24	154.88
122	AMEX	SEF	Fri, Dec 5, 2008	183.68	183.68	164.10	164.10
121	AMEX	SEF	Thu, Dec 4, 2008	181.56	181.56	169.46	178.58
120	AMEX	SEF	Wed, Dec 3, 2008	198.90	198.90	174.86	175.52
119	AMEX	SEF	Tue, Dec 2, 2008	194.66	202.16	185.34	185.76
118	AMEX	SEF	Mon, Dec 1, 2008	183.90	201.14	178.00	201.12
117	AMEX	SEF	Fri, Nov 28, 2008	175.92	177.52	172.87	173.60
116	AMEX	SEF	Wed, Nov 26, 2008	195.40	195.40	176.90	176.90
115	AMEX	SEF	Tue, Nov 25, 2008	182.80	197.02	180.88	187.04
114	AMEX	SEF	Mon, Nov 24, 2008	224.70	224.74	186.10	195.52
113	AMEX	SEF	Fri, Nov 21, 2008	242.94	254.48	226.40	227.35
112	AMEX	SEF	Thu, Nov 20, 2008	222.80	241.36	215.02	238.50
111	AMEX	SEF	Wed, Nov 19, 2008	201.10	218.08	198.06	218.00
110	AMEX	SEF	Tue, Nov 18, 2008	196.74	204.54	192.64	196.56
109	AMEX	SEF	Mon, Nov 17, 2008	189.32	195.76	186.80	195.76
108	AMEX	SEF	Fri, Nov 14, 2008	182.08	185.92	176.08	184.92
107	AMEX	SEF	Thu, Nov 13, 2008	189.74	200.71	175.28	175.28
106	AMEX	SEF	Wed, Nov 12, 2008	185.54	190.00	180.48	188.90
105	AMEX	SEF	Tue, Nov 11, 2008	185.86	187.00	175.20	178.72
104	AMEX	SEF	Mon, Nov 10, 2008	169.52	177.52	160.00	176.04
103	AMEX	SEF	Fri, Nov 7, 2008	172.20	173.28	168.01	168.16
102	AMEX	SEF	Thu, Nov 6, 2008	168.84	172.75	162.35	172.32
101	AMEX	SEF	Wed, Nov 5, 2008	149.78	163.52	149.78	163.52
100	AMEX	SEF	Tue, Nov 4, 2008	156.02	156.02	149.78	149.89
99	AMEX	SEF	Mon, Nov 3, 2008	161.68	161.68	157.12	158.56
98	AMEX	SEF	Fri, Oct 31, 2008	168.40	168.40	157.84	158.00
97	AMEX	SEF	Thu, Oct 30, 2008	165.84	169.27	161.26	166.40
96	AMEX	SEF	Wed, Oct 29, 2008	164.58	170.96	160.00	170.96
95	AMEX	SEF	Tue, Oct 28, 2008	185.28	192.16	166.08	166.08
94	AMEX	SEF	Mon, Oct 27, 2008	184.98	187.92	177.40	187.92
93	AMEX	SEF	Fri, Oct 24, 2008	201.16	201.16	177.00	181.12
92	AMEX	SEF	Thu, Oct 23, 2008	175.62	185.58	170.80	176.20
91	AMEX	SEF	Wed, Oct 22, 2008	171.20	176.16	165.92	172.48
90	AMEX	SEF	Tue, Oct 21, 2008	166.00	166.00	158.10	162.34
89	AMEX	SEF	Mon, Oct 20, 2008	154.04	164.38	154.04	160.96
88	AMEX	SEF	Fri, Oct 17, 2008	159.76	163.28	155.76	163.28
87	AMEX	SEF	Thu, Oct 16, 2008	155.12	174.22	155.12	161.35
86	AMEX	SEF	Wed, Oct 15, 2008	155.54	163.92	155.20	163.92
85	AMEX	SEF	Tue, Oct 14, 2008	148.32	155.80	140.60	149.62
84	AMEX	SEF	Mon, Oct 13, 2008	162.40	171.36	150.06	154.00
83	AMEX	SEF	Fri, Oct 10, 2008	204.82	207.08	174.80	177.52
82	AMEX	SEF	Thu, Oct 9, 2008	165.22	187.19	161.56	184.55
81	AMEX	SEF	Wed, Oct 8, 2008	164.20	167.92	157.66	167.37
80	AMEX	SEF	Tue, Oct 7, 2008	152.64	162.76	150.94	162.76
79	AMEX	SEF	Mon, Oct 6, 2008	145.20	153.40	145.20	146.20
78	AMEX	SEF	Fri, Oct 3, 2008	132.53	140.00	131.80	140.00
77	AMEX	SEF	Thu, Oct 2, 2008	131.20	137.40	131.20	136.20
76	AMEX	SEF	Wed, Oct 1, 2008	137.52	138.00	129.36	129.36
75	AMEX	SEF	Tue, Sep 30, 2008	145.00	147.80	134.20	134.20
74	AMEX	SEF	Mon, Sep 29, 2008	133.00	148.00	144.50	144.50
73	AMEX	SEF	Fri, Sep 26, 2008	138.00	139.00	130.92	130.92
72	AMEX	SEF	Thu, Sep 25, 2008	136.08	136.82	131.76	134.00
71	AMEX	SEF	Wed, Sep 24, 2008	139.78	141.58	125.72	137.56
70	AMEX	SEF	Tue, Sep 23, 2008	135.70	138.54	132.96	136.74
69	AMEX	SEF	Mon, Sep 22, 2008	128.00	137.02	125.08	136.10
68	AMEX	SEF	Fri, Sep 19, 2008	132.00	132.00	120.10	121.35
67	AMEX	SEF	Thu, Sep 18, 2008	151.00	163.00	137.04	143.82
66	AMEX	SEF	Wed, Sep 17, 2008	148.40	155.72	146.02	155.27
65	AMEX	SEF	Tue, Sep 16, 2008	155.00	158.18	142.56	142.56
64	AMEX	SEF	Mon, Sep 15, 2008	150.72	159.50	141.66	153.00
63	AMEX	SEF	Fri, Sep 12, 2008	141.44	141.44	137.22	139.02
62	AMEX	SEF	Thu, Sep 11, 2008	144.50	146.08	138.06	138.06
61	AMEX	SEF	Wed, Sep 10, 2008	140.14	142.40	137.38	139.76
60	AMEX	SEF	Tue, Sep 9, 2008	133.68	139.80	132.22	139.72
59	AMEX	SEF	Mon, Sep 8, 2008	130.00	136.38	130.00	132.58
58	AMEX	SEF	Fri, Sep 5, 2008	144.00	144.92	137.80	137.80
57	AMEX	SEF	Thu, Sep 4, 2008	138.20	141.94	136.94	141.94
56	AMEX	SEF	Wed, Sep 3, 2008	138.68	139.38	135.94	135.94
55	AMEX	SEF	Tue, Sep 2, 2008	135.64	140.16	135.64	137.86
54	AMEX	SEF	Fri, Aug 29, 2008	141.00	141.33	139.51	140.18
53	AMEX	SEF	Thu, Aug 28, 2008	143.52	144.26	139.26	139.68
52	AMEX	SEF	Wed, Aug 27, 2008	148.72	148.72	145.68	145.68
51	AMEX	SEF	Tue, Aug 26, 2008	148.76	150.00	147.40	148.26
50	AMEX	SEF	Mon, Aug 25, 2008	146.48	148.76	146.48	148.76
49	AMEX	SEF	Thu, Aug 21, 2008	150.58	150.68	148.22	149.08
48	AMEX	SEF	Wed, Aug 20, 2008	150.00	151.20	147.12	147.32
47	AMEX	SEF	Tue, Aug 19, 2008	147.58	150.48	147.58	149.16
46	AMEX	SEF	Mon, Aug 18, 2008	141.78	145.48	141.78	145.18
45	AMEX	SEF	Fri, Aug 15, 2008	140.52	142.26	139.00	141.04
44	AMEX	SEF	Thu, Aug 14, 2008	145.40	145.52	141.96	142.06
43	AMEX	SEF	Wed, Aug 13, 2008	143.90	147.54	143.56	144.98
42	AMEX	SEF	Tue, Aug 12, 2008	139.94	143.08	138.20	142.22
41	AMEX	SEF	Mon, Aug 11, 2008	139.56	139.56	133.38	136.80
40	AMEX	SEF	Fri, Aug 8, 2008	144.14	144.14	137.91	138.76
39	AMEX	SEF	Thu, Aug 7, 2008	140.00	143.54	138.96	143.54
38	AMEX	SEF	Wed, Aug 6, 2008	138.00	139.22	136.76	137.52
37	AMEX	SEF	Tue, Aug 5, 2008	139.52	140.77	136.49	136.62
36	AMEX	SEF	Mon, Aug 4, 2008	143.34	145.00	141.18	142.32
35	AMEX	SEF	Fri, Aug 1, 2008	142.00	144.60	140.84	140.86
34	AMEX	SEF	Thu, Jul 31, 2008	143.12	143.12	139.72	142.42
33	AMEX	SEF	Wed, Jul 30, 2008	142.00	144.30	138.00	140.96
32	AMEX	SEF	Tue, Jul 29, 2008	153.18	154.28	143.32	143.32
31	AMEX	SEF	Mon, Jul 28, 2008	147.80	154.00	145.36	153.74
30	AMEX	SEF	Fri, Jul 25, 2008	148.20	149.76	144.32	147.80
29	AMEX	SEF	Thu, Jul 24, 2008	140.56	147.60	138.94	147.18
28	AMEX	SEF	Wed, Jul 23, 2008	142.16	142.16	135.08	138.52
27	AMEX	SEF	Tue, Jul 22, 2008	154.26	155.31	141.24	142.74
26	AMEX	SEF	Mon, Jul 21, 2008	146.00	152.00	145.34	150.26
25	AMEX	SEF	Fri, Jul 18, 2008	149.60	153.26	147.54	148.86
24	AMEX	SEF	Thu, Jul 17, 2008	152.56	158.20	149.92	151.25
23	AMEX	SEF	Wed, Jul 16, 2008	174.00	177.23	160.32	160.32
22	AMEX	SEF	Tue, Jul 15, 2008	179.40	186.28	171.12	178.63
21	AMEX	SEF	Mon, Jul 14, 2008	86.00	186.00	86.00	175.12
20	AMEX	SEF	Fri, Jul 11, 2008	170.00	172.80	162.88	167.56
19	AMEX	SEF	Thu, Jul 10, 2008	166.20	167.82	160.76	164.56
18	AMEX	SEF	Wed, Jul 9, 2008	151.10	162.20	151.10	162.16
17	AMEX	SEF	Tue, Jul 8, 2008	164.00	168.98	151.32	152.52
16	AMEX	SEF	Mon, Jul 7, 2008	158.64	168.30	153.74	167.86
15	AMEX	SEF	Thu, Jul 3, 2008	157.00	159.38	157.00	158.84
14	AMEX	SEF	Wed, Jul 2, 2008	154.48	157.74	153.90	157.74
13	AMEX	SEF	Tue, Jul 1, 2008	159.50	161.04	154.96	156.00
12	AMEX	SEF	Mon, Jun 30, 2008	154.70	157.32	154.70	157.32
11	AMEX	SEF	Fri, Jun 27, 2008	153.20	156.48	151.80	154.30
10	AMEX	SEF	Thu, Jun 26, 2008	149.94	150.99	149.58	150.99
9	AMEX	SEF	Wed, Jun 25, 2008	142.70	148.40	142.70	146.58
8	AMEX	SEF	Tue, Jun 24, 2008	149.76	150.72	146.46	146.72
7	AMEX	SEF	Mon, Jun 23, 2008	146.00	150.00	146.00	149.20
6	AMEX	SEF	Fri, Jun 20, 2008	145.40	151.00	143.12	144.86
5	AMEX	SEF	Thu, Jun 19, 2008	143.00	147.28	142.00	142.08
4	AMEX	SEF	Wed, Jun 18, 2008	145.98	146.62	142.62	142.70
3	AMEX	SEF	Tue, Jun 17, 2008	140.24	140.30	140.24	140.30
2	AMEX	SEF	Fri, Jun 13, 2008	142.24	142.24	142.24	142.24
1	AMEX	SEF	Thu, Jun 12, 2008	137.04	142.98	137.04	142.98
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Short Financials AMEX:SEF 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