Below are the 4488 trading days of historical prices for SH.
# | Exchange | Symbol | Date | Open | High | Low | Close | 4488 | AMEX | SH | Fri, Apr 19, 2024 | 12.48 | 12.62 | 12.46 | 12.59 | 4487 | AMEX | SH | Thu, Apr 18, 2024 | 12.41 | 12.50 | 12.36 | 12.47 | 4486 | AMEX | SH | Wed, Apr 17, 2024 | 12.30 | 12.48 | 12.30 | 12.44 | 4485 | AMEX | SH | Tue, Apr 16, 2024 | 12.33 | 12.40 | 12.29 | 12.37 | 4484 | AMEX | SH | Mon, Apr 15, 2024 | 12.08 | 12.36 | 12.08 | 12.33 | 4483 | AMEX | SH | Fri, Apr 12, 2024 | 12.10 | 12.23 | 12.07 | 12.19 | 4482 | AMEX | SH | Thu, Apr 11, 2024 | 12.07 | 12.15 | 11.98 | 12.01 | 4481 | AMEX | SH | Wed, Apr 10, 2024 | 12.11 | 12.15 | 12.05 | 12.09 | 4480 | AMEX | SH | Tue, Apr 9, 2024 | 11.94 | 12.09 | 11.94 | 11.98 | 4479 | AMEX | SH | Mon, Apr 8, 2024 | 11.97 | 12.01 | 11.95 | 11.99 | 4478 | AMEX | SH | Fri, Apr 5, 2024 | 12.09 | 12.10 | 11.94 | 11.98 | 4477 | AMEX | SH | Thu, Apr 4, 2024 | 11.87 | 12.12 | 11.86 | 12.11 | 4476 | AMEX | SH | Wed, Apr 3, 2024 | 12.00 | 12.00 | 11.92 | 11.95 | 4475 | AMEX | SH | Tue, Apr 2, 2024 | 11.98 | 12.02 | 11.96 | 11.97 | 4474 | AMEX | SH | Mon, Apr 1, 2024 | 11.85 | 11.92 | 11.84 | 11.88 | 4473 | AMEX | SH | Thu, Mar 28, 2024 | 11.86 | 11.87 | 11.83 | 11.86 | 4472 | AMEX | SH | Wed, Mar 27, 2024 | 11.89 | 11.94 | 11.85 | 11.85 | 4471 | AMEX | SH | Tue, Mar 26, 2024 | 11.89 | 11.96 | 11.88 | 11.95 | 4470 | AMEX | SH | Mon, Mar 25, 2024 | 11.91 | 11.93 | 11.89 | 11.92 | 4469 | AMEX | SH | Fri, Mar 22, 2024 | 11.87 | 11.89 | 11.85 | 11.88 | 4468 | AMEX | SH | Thu, Mar 21, 2024 | 11.82 | 11.87 | 11.81 | 11.86 | 4467 | AMEX | SH | Wed, Mar 20, 2024 | 11.99 | 12.02 | 11.88 | 11.90 | 4466 | AMEX | SH | Tue, Mar 19, 2024 | 12.23 | 12.25 | 12.13 | 11.99 | 4465 | AMEX | SH | Mon, Mar 18, 2024 | 12.17 | 12.21 | 12.14 | 12.20 | 4464 | AMEX | SH | Fri, Mar 15, 2024 | 12.26 | 12.31 | 12.23 | 12.27 | 4463 | AMEX | SH | Thu, Mar 14, 2024 | 12.13 | 12.26 | 12.13 | 12.19 | 4462 | AMEX | SH | Wed, Mar 13, 2024 | 12.13 | 12.19 | 12.12 | 12.15 | 4461 | AMEX | SH | Tue, Mar 12, 2024 | 12.21 | 12.28 | 12.11 | 12.13 | 4460 | AMEX | SH | Mon, Mar 11, 2024 | 12.28 | 12.33 | 12.25 | 12.26 | 4459 | AMEX | SH | Fri, Mar 8, 2024 | 12.16 | 12.26 | 12.09 | 12.24 | 4458 | AMEX | SH | Thu, Mar 7, 2024 | 12.21 | 12.23 | 12.14 | 12.16 | 4457 | AMEX | SH | Wed, Mar 6, 2024 | 12.25 | 12.32 | 12.23 | 12.27 | 4456 | AMEX | SH | Tue, Mar 5, 2024 | 12.26 | 12.40 | 12.26 | 12.34 | 4455 | AMEX | SH | Mon, Mar 4, 2024 | 12.22 | 12.22 | 12.17 | 12.22 | 4454 | AMEX | SH | Fri, Mar 1, 2024 | 12.30 | 12.31 | 12.19 | 12.19 | 4453 | AMEX | SH | Thu, Feb 29, 2024 | 12.31 | 12.38 | 12.27 | 12.31 | 4452 | AMEX | SH | Wed, Feb 28, 2024 | 12.36 | 12.38 | 12.33 | 12.34 | 4451 | AMEX | SH | Tue, Feb 27, 2024 | 12.33 | 12.38 | 12.32 | 12.32 | 4450 | AMEX | SH | Mon, Feb 26, 2024 | 12.29 | 12.35 | 12.28 | 12.35 | 4449 | AMEX | SH | Fri, Feb 23, 2024 | 12.27 | 12.32 | 12.24 | 12.30 | 4448 | AMEX | SH | Thu, Feb 22, 2024 | 12.39 | 12.42 | 12.28 | 12.30 | 4447 | AMEX | SH | Wed, Feb 21, 2024 | 12.60 | 12.65 | 12.55 | 12.55 | 4446 | AMEX | SH | Tue, Feb 20, 2024 | 12.55 | 12.62 | 12.52 | 12.57 | 4445 | AMEX | SH | Fri, Feb 16, 2024 | 12.44 | 12.51 | 12.41 | 12.49 | 4444 | AMEX | SH | Thu, Feb 15, 2024 | 12.49 | 12.51 | 12.42 | 12.43 | 4443 | AMEX | SH | Wed, Feb 14, 2024 | 12.54 | 12.61 | 12.49 | 12.50 | 4442 | AMEX | SH | Tue, Feb 13, 2024 | 12.60 | 12.70 | 12.56 | 12.61 | 4441 | AMEX | SH | Mon, Feb 12, 2024 | 12.43 | 12.46 | 12.37 | 12.44 | 4440 | AMEX | SH | Fri, Feb 9, 2024 | 12.48 | 12.50 | 12.42 | 12.42 | 4439 | AMEX | SH | Thu, Feb 8, 2024 | 12.50 | 12.52 | 12.49 | 12.49 | 4438 | AMEX | SH | Wed, Feb 7, 2024 | 12.54 | 12.56 | 12.48 | 12.49 | 4437 | AMEX | SH | Tue, Feb 6, 2024 | 12.60 | 12.65 | 12.58 | 12.59 | 4436 | AMEX | SH | Mon, Feb 5, 2024 | 12.59 | 12.69 | 12.58 | 12.62 | 4435 | AMEX | SH | Fri, Feb 2, 2024 | 12.70 | 12.71 | 12.53 | 12.58 | 4434 | AMEX | SH | Thu, Feb 1, 2024 | 12.82 | 12.85 | 12.71 | 12.71 | 4433 | AMEX | SH | Wed, Jan 31, 2024 | 12.71 | 12.87 | 12.71 | 12.86 | 4432 | AMEX | SH | Tue, Jan 30, 2024 | 12.66 | 12.68 | 12.64 | 12.66 | 4431 | AMEX | SH | Mon, Jan 29, 2024 | 12.73 | 12.75 | 12.64 | 12.64 | 4430 | AMEX | SH | Fri, Jan 26, 2024 | 12.74 | 12.77 | 12.69 | 12.74 | 4429 | AMEX | SH | Thu, Jan 25, 2024 | 12.73 | 12.79 | 12.71 | 12.72 | 4428 | AMEX | SH | Wed, Jan 24, 2024 | 12.73 | 12.79 | 12.69 | 12.78 | 4427 | AMEX | SH | Tue, Jan 23, 2024 | 12.81 | 12.85 | 12.78 | 12.79 | 4426 | AMEX | SH | Mon, Jan 22, 2024 | 12.81 | 12.85 | 12.78 | 12.82 | 4425 | AMEX | SH | Fri, Jan 19, 2024 | 12.97 | 13.00 | 12.85 | 12.85 | 4424 | AMEX | SH | Thu, Jan 18, 2024 | 13.07 | 13.12 | 12.99 | 13.00 | 4423 | AMEX | SH | Wed, Jan 17, 2024 | 13.12 | 13.18 | 13.10 | 13.11 | 4422 | AMEX | SH | Tue, Jan 16, 2024 | 13.03 | 13.09 | 12.99 | 13.04 | 4421 | AMEX | SH | Fri, Jan 12, 2024 | 12.96 | 13.03 | 12.93 | 12.99 | 4420 | AMEX | SH | Thu, Jan 11, 2024 | 12.96 | 13.10 | 12.94 | 12.99 | 4419 | AMEX | SH | Wed, Jan 10, 2024 | 13.04 | 13.05 | 12.95 | 12.97 | 4418 | AMEX | SH | Tue, Jan 9, 2024 | 13.09 | 13.12 | 13.02 | 13.05 | 4417 | AMEX | SH | Mon, Jan 8, 2024 | 13.20 | 13.20 | 13.02 | 13.02 | 4416 | AMEX | SH | Fri, Jan 5, 2024 | 13.22 | 13.25 | 13.13 | 13.21 | 4415 | AMEX | SH | Thu, Jan 4, 2024 | 13.20 | 13.23 | 13.11 | 13.22 | 4414 | AMEX | SH | Wed, Jan 3, 2024 | 13.12 | 13.19 | 13.10 | 13.17 | 4413 | AMEX | SH | Tue, Jan 2, 2024 | 13.07 | 13.12 | 13.03 | 13.07 | 4412 | AMEX | SH | Fri, Dec 29, 2023 | 12.95 | 13.04 | 12.94 | 12.99 | 4411 | AMEX | SH | Thu, Dec 28, 2023 | 12.94 | 12.95 | 12.91 | 12.94 | 4410 | AMEX | SH | Wed, Dec 27, 2023 | 12.96 | 12.98 | 12.93 | 12.93 | 4409 | AMEX | SH | Tue, Dec 26, 2023 | 12.99 | 13.00 | 12.93 | 12.96 | 4408 | AMEX | SH | Fri, Dec 22, 2023 | 13.00 | 13.06 | 12.96 | 13.01 | 4407 | AMEX | SH | Thu, Dec 21, 2023 | 13.07 | 13.14 | 13.02 | 13.02 | 4406 | AMEX | SH | Wed, Dec 20, 2023 | 12.98 | 13.16 | 12.93 | 13.15 | 4405 | AMEX | SH | Tue, Dec 19, 2023 | 13.26 | 13.26 | 13.19 | 12.96 | 4404 | AMEX | SH | Mon, Dec 18, 2023 | 13.30 | 13.30 | 13.24 | 13.26 | 4403 | AMEX | SH | Fri, Dec 15, 2023 | 13.34 | 13.37 | 13.30 | 13.33 | 4402 | AMEX | SH | Thu, Dec 14, 2023 | 13.30 | 13.40 | 13.26 | 13.31 | 4401 | AMEX | SH | Wed, Dec 13, 2023 | 13.52 | 13.54 | 13.34 | 13.35 | 4400 | AMEX | SH | Tue, Dec 12, 2023 | 13.60 | 13.64 | 13.53 | 13.53 | 4399 | AMEX | SH | Mon, Dec 11, 2023 | 13.66 | 13.67 | 13.58 | 13.59 | 4398 | AMEX | SH | Fri, Dec 8, 2023 | 13.72 | 13.73 | 13.62 | 13.64 | 4397 | AMEX | SH | Thu, Dec 7, 2023 | 13.74 | 13.76 | 13.67 | 13.69 | 4396 | AMEX | SH | Wed, Dec 6, 2023 | 13.67 | 13.81 | 13.67 | 13.80 | 4395 | AMEX | SH | Tue, Dec 5, 2023 | 13.78 | 13.79 | 13.70 | 13.74 | 4394 | AMEX | SH | Mon, Dec 4, 2023 | 13.75 | 13.80 | 13.72 | 13.72 | 4393 | AMEX | SH | Fri, Dec 1, 2023 | 13.76 | 13.77 | 13.63 | 13.66 | 4392 | AMEX | SH | Thu, Nov 30, 2023 | 13.75 | 13.82 | 13.71 | 13.72 | 4391 | AMEX | SH | Wed, Nov 29, 2023 | 13.70 | 13.79 | 13.66 | 13.77 | 4390 | AMEX | SH | Tue, Nov 28, 2023 | 13.78 | 13.81 | 13.72 | 13.76 | 4389 | AMEX | SH | Mon, Nov 27, 2023 | 13.76 | 13.78 | 13.74 | 13.76 | 4388 | AMEX | SH | Fri, Nov 24, 2023 | 13.75 | 13.76 | 13.73 | 13.74 | 4387 | AMEX | SH | Wed, Nov 22, 2023 | 13.74 | 13.78 | 13.70 | 13.75 | 4386 | AMEX | SH | Tue, Nov 21, 2023 | 13.80 | 13.83 | 13.78 | 13.78 | 4385 | AMEX | SH | Mon, Nov 20, 2023 | 13.86 | 13.87 | 13.72 | 13.75 | 4384 | AMEX | SH | Fri, Nov 17, 2023 | 13.87 | 13.90 | 13.84 | 13.85 | 4383 | AMEX | SH | Thu, Nov 16, 2023 | 13.89 | 13.93 | 13.86 | 13.86 | 4382 | AMEX | SH | Wed, Nov 15, 2023 | 13.86 | 13.91 | 13.82 | 13.88 | 4381 | AMEX | SH | Tue, Nov 14, 2023 | 13.98 | 13.99 | 13.86 | 13.90 | 4380 | AMEX | SH | Mon, Nov 13, 2023 | 14.20 | 14.23 | 14.13 | 14.17 | 4379 | AMEX | SH | Fri, Nov 10, 2023 | 14.31 | 14.36 | 14.14 | 14.15 | 4378 | AMEX | SH | Thu, Nov 9, 2023 | 14.22 | 14.39 | 14.22 | 14.37 | 4377 | AMEX | SH | Wed, Nov 8, 2023 | 14.25 | 14.33 | 14.23 | 14.25 | 4376 | AMEX | SH | Tue, Nov 7, 2023 | 14.31 | 14.34 | 14.24 | 14.26 | 4375 | AMEX | SH | Mon, Nov 6, 2023 | 14.31 | 14.37 | 14.28 | 14.30 | 4374 | AMEX | SH | Fri, Nov 3, 2023 | 14.37 | 14.39 | 14.27 | 14.33 | 4373 | AMEX | SH | Thu, Nov 2, 2023 | 14.59 | 14.60 | 14.45 | 14.45 | 4372 | AMEX | SH | Wed, Nov 1, 2023 | 14.85 | 14.87 | 14.69 | 14.72 | 4371 | AMEX | SH | Tue, Oct 31, 2023 | 14.96 | 15.03 | 14.87 | 14.88 | 4370 | AMEX | SH | Mon, Oct 30, 2023 | 15.05 | 15.10 | 14.93 | 14.98 | 4369 | AMEX | SH | Fri, Oct 27, 2023 | 15.02 | 15.20 | 15.00 | 15.14 | 4368 | AMEX | SH | Thu, Oct 26, 2023 | 14.93 | 15.11 | 14.90 | 15.07 | 4367 | AMEX | SH | Wed, Oct 25, 2023 | 14.73 | 14.91 | 14.73 | 14.88 | 4366 | AMEX | SH | Tue, Oct 24, 2023 | 14.70 | 14.77 | 14.63 | 14.68 | 4365 | AMEX | SH | Mon, Oct 23, 2023 | 14.81 | 14.87 | 14.64 | 14.78 | 4364 | AMEX | SH | Fri, Oct 20, 2023 | 14.59 | 14.75 | 14.56 | 14.75 | 4363 | AMEX | SH | Thu, Oct 19, 2023 | 14.41 | 14.59 | 14.35 | 14.56 | 4362 | AMEX | SH | Wed, Oct 18, 2023 | 14.29 | 14.46 | 14.26 | 14.43 | 4361 | AMEX | SH | Tue, Oct 17, 2023 | 14.33 | 14.35 | 14.16 | 14.23 | 4360 | AMEX | SH | Mon, Oct 16, 2023 | 14.31 | 14.31 | 14.19 | 14.23 | 4359 | AMEX | SH | Fri, Oct 13, 2023 | 14.26 | 14.43 | 14.21 | 14.38 | 4358 | AMEX | SH | Thu, Oct 12, 2023 | 14.19 | 14.38 | 14.18 | 14.31 | 4357 | AMEX | SH | Wed, Oct 11, 2023 | 14.22 | 14.31 | 14.20 | 14.20 | 4356 | AMEX | SH | Tue, Oct 10, 2023 | 14.31 | 14.33 | 14.17 | 14.27 | 4355 | AMEX | SH | Mon, Oct 9, 2023 | 14.49 | 14.51 | 14.31 | 14.33 | 4354 | AMEX | SH | Fri, Oct 6, 2023 | 14.68 | 14.73 | 14.37 | 14.43 | 4353 | AMEX | SH | Thu, Oct 5, 2023 | 14.60 | 14.70 | 14.56 | 14.59 | 4352 | AMEX | SH | Wed, Oct 4, 2023 | 14.67 | 14.72 | 14.54 | 14.57 | 4351 | AMEX | SH | Tue, Oct 3, 2023 | 14.56 | 14.73 | 14.50 | 14.68 | 4350 | AMEX | SH | Mon, Oct 2, 2023 | 14.50 | 14.58 | 14.43 | 14.48 | 4349 | AMEX | SH | Fri, Sep 29, 2023 | 14.31 | 14.52 | 14.31 | 14.47 | 4348 | AMEX | SH | Thu, Sep 28, 2023 | 14.54 | 14.55 | 14.36 | 14.43 | 4347 | AMEX | SH | Wed, Sep 27, 2023 | 14.47 | 14.63 | 14.45 | 14.50 | 4346 | AMEX | SH | Tue, Sep 26, 2023 | 14.40 | 14.53 | 14.38 | 14.50 | 4345 | AMEX | SH | Mon, Sep 25, 2023 | 14.40 | 14.41 | 14.29 | 14.29 | 4344 | AMEX | SH | Fri, Sep 22, 2023 | 14.28 | 14.36 | 14.22 | 14.35 | 4343 | AMEX | SH | Thu, Sep 21, 2023 | 14.17 | 14.32 | 14.16 | 14.31 | 4342 | AMEX | SH | Wed, Sep 20, 2023 | 13.90 | 14.08 | 13.88 | 14.06 | 4341 | AMEX | SH | Tue, Sep 19, 2023 | 14.10 | 14.19 | 14.08 | 13.94 | 4340 | AMEX | SH | Mon, Sep 18, 2023 | 14.08 | 14.10 | 14.02 | 14.06 | 4339 | AMEX | SH | Fri, Sep 15, 2023 | 13.95 | 14.09 | 13.95 | 14.08 | 4338 | AMEX | SH | Thu, Sep 14, 2023 | 13.93 | 13.98 | 13.87 | 13.90 | 4337 | AMEX | SH | Wed, Sep 13, 2023 | 14.01 | 14.06 | 13.97 | 14.02 | 4336 | AMEX | SH | Tue, Sep 12, 2023 | 13.99 | 14.04 | 13.95 | 14.03 | 4335 | AMEX | SH | Mon, Sep 11, 2023 | 13.95 | 14.01 | 13.93 | 13.94 | 4334 | AMEX | SH | Fri, Sep 8, 2023 | 14.06 | 14.07 | 13.98 | 14.03 | 4333 | AMEX | SH | Thu, Sep 7, 2023 | 14.11 | 14.11 | 14.02 | 14.05 | 4332 | AMEX | SH | Wed, Sep 6, 2023 | 13.93 | 14.07 | 13.92 | 13.99 | 4331 | AMEX | SH | Tue, Sep 5, 2023 | 13.85 | 13.90 | 13.84 | 13.90 | 4330 | AMEX | SH | Fri, Sep 1, 2023 | 13.77 | 13.88 | 13.76 | 13.83 | 4329 | AMEX | SH | Thu, Aug 31, 2023 | 13.81 | 13.86 | 13.77 | 13.86 | 4328 | AMEX | SH | Wed, Aug 30, 2023 | 13.86 | 13.89 | 13.80 | 13.82 | 4327 | AMEX | SH | Tue, Aug 29, 2023 | 14.08 | 14.09 | 13.87 | 13.88 | 4326 | AMEX | SH | Mon, Aug 28, 2023 | 14.10 | 14.14 | 14.06 | 14.07 | 4325 | AMEX | SH | Fri, Aug 25, 2023 | 14.20 | 14.33 | 14.12 | 14.17 | 4324 | AMEX | SH | Thu, Aug 24, 2023 | 14.00 | 14.26 | 13.99 | 14.25 | 4323 | AMEX | SH | Wed, Aug 23, 2023 | 14.18 | 14.18 | 14.03 | 14.06 | 4322 | AMEX | SH | Tue, Aug 22, 2023 | 14.11 | 14.23 | 14.11 | 14.21 | 4321 | AMEX | SH | Mon, Aug 21, 2023 | 14.22 | 14.30 | 14.14 | 14.17 | 4320 | AMEX | SH | Fri, Aug 18, 2023 | 14.35 | 14.37 | 14.22 | 14.26 | 4319 | AMEX | SH | Thu, Aug 17, 2023 | 14.10 | 14.27 | 14.09 | 14.25 | 4318 | AMEX | SH | Wed, Aug 16, 2023 | 14.05 | 14.14 | 13.99 | 14.14 | 4317 | AMEX | SH | Tue, Aug 15, 2023 | 13.93 | 14.05 | 13.91 | 14.02 | 4316 | AMEX | SH | Mon, Aug 14, 2023 | 13.98 | 13.98 | 13.87 | 13.87 | 4315 | AMEX | SH | Fri, Aug 11, 2023 | 13.99 | 14.01 | 13.90 | 13.94 | 4314 | AMEX | SH | Thu, Aug 10, 2023 | 13.86 | 13.96 | 13.74 | 13.92 | 4313 | AMEX | SH | Wed, Aug 9, 2023 | 13.83 | 13.94 | 13.82 | 13.93 | 4312 | AMEX | SH | Tue, Aug 8, 2023 | 13.85 | 13.93 | 13.81 | 13.82 | 4311 | AMEX | SH | Mon, Aug 7, 2023 | 13.82 | 13.85 | 13.76 | 13.76 | 4310 | AMEX | SH | Fri, Aug 4, 2023 | 13.75 | 13.90 | 13.69 | 13.88 | 4309 | AMEX | SH | Thu, Aug 3, 2023 | 13.83 | 13.86 | 13.75 | 13.80 | 4308 | AMEX | SH | Wed, Aug 2, 2023 | 13.67 | 13.79 | 13.66 | 13.75 | 4307 | AMEX | SH | Tue, Aug 1, 2023 | 13.58 | 13.60 | 13.55 | 13.56 | 4306 | AMEX | SH | Mon, Jul 31, 2023 | 13.53 | 13.58 | 13.52 | 13.53 | 4305 | AMEX | SH | Fri, Jul 28, 2023 | 13.58 | 13.61 | 13.52 | 13.55 | 4304 | AMEX | SH | Thu, Jul 27, 2023 | 13.48 | 13.71 | 13.47 | 13.67 | 4303 | AMEX | SH | Wed, Jul 26, 2023 | 13.61 | 13.65 | 13.53 | 13.58 | 4302 | AMEX | SH | Tue, Jul 25, 2023 | 13.63 | 13.63 | 13.54 | 13.58 | 4301 | AMEX | SH | Mon, Jul 24, 2023 | 13.63 | 13.66 | 13.59 | 13.62 | 4300 | AMEX | SH | Fri, Jul 21, 2023 | 13.62 | 13.67 | 13.61 | 13.67 | 4299 | AMEX | SH | Thu, Jul 20, 2023 | 13.60 | 13.69 | 13.57 | 13.66 | 4298 | AMEX | SH | Wed, Jul 19, 2023 | 13.57 | 13.59 | 13.53 | 13.57 | 4297 | AMEX | SH | Tue, Jul 18, 2023 | 13.71 | 13.72 | 13.57 | 13.60 | 4296 | AMEX | SH | Mon, Jul 17, 2023 | 13.75 | 13.75 | 13.66 | 13.70 | 4295 | AMEX | SH | Fri, Jul 14, 2023 | 13.71 | 13.76 | 13.67 | 13.74 | 4294 | AMEX | SH | Thu, Jul 13, 2023 | 13.77 | 13.79 | 13.70 | 13.72 | 4293 | AMEX | SH | Wed, Jul 12, 2023 | 13.80 | 13.86 | 13.78 | 13.83 | 4292 | AMEX | SH | Tue, Jul 11, 2023 | 13.99 | 14.03 | 13.92 | 13.93 | 4291 | AMEX | SH | Mon, Jul 10, 2023 | 14.06 | 14.09 | 14.01 | 14.01 | 4290 | AMEX | SH | Fri, Jul 7, 2023 | 14.04 | 14.06 | 13.92 | 14.05 | 4289 | AMEX | SH | Thu, Jul 6, 2023 | 14.02 | 14.09 | 13.99 | 14.00 | 4288 | AMEX | SH | Wed, Jul 5, 2023 | 13.93 | 13.93 | 13.87 | 13.89 | 4287 | AMEX | SH | Mon, Jul 3, 2023 | 13.90 | 13.91 | 13.86 | 13.87 | 4286 | AMEX | SH | Fri, Jun 30, 2023 | 13.93 | 13.95 | 13.84 | 13.88 | 4285 | AMEX | SH | Thu, Jun 29, 2023 | 14.10 | 14.12 | 14.03 | 14.03 | 4284 | AMEX | SH | Wed, Jun 28, 2023 | 14.12 | 14.15 | 14.05 | 14.09 | 4283 | AMEX | SH | Tue, Jun 27, 2023 | 14.21 | 14.23 | 14.06 | 14.09 | 4282 | AMEX | SH | Mon, Jun 26, 2023 | 14.20 | 14.25 | 14.13 | 14.24 | 4281 | AMEX | SH | Fri, Jun 23, 2023 | 14.18 | 14.20 | 14.12 | 14.17 | 4280 | AMEX | SH | Thu, Jun 22, 2023 | 14.15 | 14.16 | 14.06 | 14.06 | 4279 | AMEX | SH | Wed, Jun 21, 2023 | 14.07 | 14.13 | 14.05 | 14.11 | 4278 | AMEX | SH | Tue, Jun 20, 2023 | 14.19 | 14.28 | 14.17 | 14.03 | 4277 | AMEX | SH | Fri, Jun 16, 2023 | 14.01 | 14.15 | 14.01 | 14.13 | 4276 | AMEX | SH | Thu, Jun 15, 2023 | 14.28 | 14.29 | 14.03 | 14.08 | 4275 | AMEX | SH | Wed, Jun 14, 2023 | 14.24 | 14.36 | 14.18 | 14.25 | 4274 | AMEX | SH | Tue, Jun 13, 2023 | 14.30 | 14.32 | 14.23 | 14.25 | 4273 | AMEX | SH | Mon, Jun 12, 2023 | 14.44 | 14.47 | 14.34 | 14.34 | 4272 | AMEX | SH | Fri, Jun 9, 2023 | 14.47 | 14.51 | 14.40 | 14.47 | 4271 | AMEX | SH | Thu, Jun 8, 2023 | 14.58 | 14.61 | 14.47 | 14.49 | 4270 | AMEX | SH | Wed, Jun 7, 2023 | 14.50 | 14.59 | 14.47 | 14.57 | 4269 | AMEX | SH | Tue, Jun 6, 2023 | 14.56 | 14.59 | 14.50 | 14.51 | 4268 | AMEX | SH | Mon, Jun 5, 2023 | 14.50 | 14.57 | 14.46 | 14.52 | 4267 | AMEX | SH | Fri, Jun 2, 2023 | 14.63 | 14.65 | 14.48 | 14.52 | 4266 | AMEX | SH | Thu, Jun 1, 2023 | 14.85 | 14.90 | 14.68 | 14.72 | 4265 | AMEX | SH | Wed, May 31, 2023 | 14.83 | 14.91 | 14.81 | 14.86 | 4264 | AMEX | SH | Tue, May 30, 2023 | 14.70 | 14.82 | 14.68 | 14.77 | 4263 | AMEX | SH | Fri, May 26, 2023 | 14.94 | 14.94 | 14.74 | 14.77 | 4262 | AMEX | SH | Thu, May 25, 2023 | 14.95 | 15.04 | 14.90 | 14.95 | 4261 | AMEX | SH | Wed, May 24, 2023 | 15.03 | 15.12 | 15.01 | 15.07 | 4260 | AMEX | SH | Tue, May 23, 2023 | 14.85 | 14.98 | 14.82 | 14.96 | 4259 | AMEX | SH | Mon, May 22, 2023 | 14.80 | 14.85 | 14.73 | 14.79 | 4258 | AMEX | SH | Fri, May 19, 2023 | 14.74 | 14.84 | 14.72 | 14.79 | 4257 | AMEX | SH | Thu, May 18, 2023 | 14.92 | 14.94 | 14.75 | 14.77 | 4256 | AMEX | SH | Wed, May 17, 2023 | 15.01 | 15.08 | 14.88 | 14.90 | 4255 | AMEX | SH | Tue, May 16, 2023 | 15.02 | 15.09 | 14.99 | 15.08 | 4254 | AMEX | SH | Mon, May 15, 2023 | 15.01 | 15.08 | 14.97 | 14.98 | 4253 | AMEX | SH | Fri, May 12, 2023 | 14.96 | 15.12 | 14.95 | 15.03 | 4252 | AMEX | SH | Thu, May 11, 2023 | 15.01 | 15.08 | 15.00 | 15.00 | 4251 | AMEX | SH | Wed, May 10, 2023 | 14.92 | 15.12 | 14.90 | 14.97 | 4250 | AMEX | SH | Tue, May 9, 2023 | 15.03 | 15.05 | 14.99 | 15.03 | 4249 | AMEX | SH | Mon, May 8, 2023 | 14.95 | 15.02 | 14.95 | 14.97 | 4248 | AMEX | SH | Fri, May 5, 2023 | 15.10 | 15.12 | 14.92 | 14.97 | 4247 | AMEX | SH | Thu, May 4, 2023 | 15.19 | 15.29 | 15.16 | 15.25 | 4246 | AMEX | SH | Wed, May 3, 2023 | 15.00 | 15.14 | 14.91 | 15.13 | 4245 | AMEX | SH | Tue, May 2, 2023 | 14.89 | 15.13 | 14.88 | 15.03 | 4244 | AMEX | SH | Mon, May 1, 2023 | 14.85 | 14.86 | 14.77 | 14.84 | 4243 | AMEX | SH | Fri, Apr 28, 2023 | 14.99 | 15.00 | 14.83 | 14.83 | 4242 | AMEX | SH | Thu, Apr 27, 2023 | 15.16 | 15.17 | 14.95 | 14.96 | 4241 | AMEX | SH | Wed, Apr 26, 2023 | 15.16 | 15.27 | 15.12 | 15.24 | 4240 | AMEX | SH | Tue, Apr 25, 2023 | 15.01 | 15.19 | 15.00 | 15.18 | 4239 | AMEX | SH | Mon, Apr 24, 2023 | 14.97 | 15.02 | 14.92 | 14.94 | 4238 | AMEX | SH | Fri, Apr 21, 2023 | 14.96 | 15.03 | 14.94 | 14.95 | 4237 | AMEX | SH | Thu, Apr 20, 2023 | 14.98 | 15.02 | 14.89 | 14.97 | 4236 | AMEX | SH | Wed, Apr 19, 2023 | 14.94 | 14.95 | 14.84 | 14.86 | 4235 | AMEX | SH | Tue, Apr 18, 2023 | 14.81 | 14.92 | 14.81 | 14.86 | 4234 | AMEX | SH | Mon, Apr 17, 2023 | 14.92 | 14.97 | 14.87 | 14.88 | 4233 | AMEX | SH | Fri, Apr 14, 2023 | 14.91 | 15.01 | 14.83 | 14.92 | 4232 | AMEX | SH | Thu, Apr 13, 2023 | 15.04 | 15.06 | 14.87 | 14.88 | 4231 | AMEX | SH | Wed, Apr 12, 2023 | 14.93 | 15.09 | 14.92 | 15.08 | 4230 | AMEX | SH | Tue, Apr 11, 2023 | 14.98 | 15.04 | 14.95 | 15.01 | 4229 | AMEX | SH | Mon, Apr 10, 2023 | 15.11 | 15.14 | 15.00 | 15.01 | 4228 | AMEX | SH | Thu, Apr 6, 2023 | 15.12 | 15.15 | 15.01 | 15.03 | 4227 | AMEX | SH | Wed, Apr 5, 2023 | 15.06 | 15.14 | 15.03 | 15.08 | 4226 | AMEX | SH | Tue, Apr 4, 2023 | 14.91 | 15.08 | 14.90 | 15.03 | 4225 | AMEX | SH | Mon, Apr 3, 2023 | 15.01 | 15.03 | 14.92 | 14.93 | 4224 | AMEX | SH | Fri, Mar 31, 2023 | 15.16 | 15.17 | 14.98 | 15.00 | 4223 | AMEX | SH | Thu, Mar 30, 2023 | 15.18 | 15.28 | 15.18 | 15.21 | 4222 | AMEX | SH | Wed, Mar 29, 2023 | 15.34 | 15.39 | 15.27 | 15.29 | 4221 | AMEX | SH | Tue, Mar 28, 2023 | 15.50 | 15.58 | 15.47 | 15.50 | 4220 | AMEX | SH | Mon, Mar 27, 2023 | 15.40 | 15.50 | 15.37 | 15.47 | 4219 | AMEX | SH | Fri, Mar 24, 2023 | 15.65 | 15.75 | 15.49 | 15.50 | 4218 | AMEX | SH | Thu, Mar 23, 2023 | 15.51 | 15.70 | 15.34 | 15.59 | 4217 | AMEX | SH | Wed, Mar 22, 2023 | 15.36 | 15.62 | 15.22 | 15.61 | 4216 | AMEX | SH | Tue, Mar 21, 2023 | 15.54 | 15.61 | 15.45 | 15.36 | 4215 | AMEX | SH | Mon, Mar 20, 2023 | 15.81 | 15.83 | 15.66 | 15.68 | 4214 | AMEX | SH | Fri, Mar 17, 2023 | 15.68 | 15.89 | 15.65 | 15.83 | 4213 | AMEX | SH | Thu, Mar 16, 2023 | 16.00 | 16.04 | 15.62 | 15.64 | 4212 | AMEX | SH | Wed, Mar 15, 2023 | 16.04 | 16.14 | 15.90 | 15.91 | 4211 | AMEX | SH | Tue, Mar 14, 2023 | 15.86 | 16.00 | 15.73 | 15.80 | 4210 | AMEX | SH | Mon, Mar 13, 2023 | 16.20 | 16.26 | 15.85 | 16.08 | 4209 | AMEX | SH | Fri, Mar 10, 2023 | 15.82 | 16.10 | 15.74 | 16.03 | 4208 | AMEX | SH | Thu, Mar 9, 2023 | 15.48 | 15.84 | 15.41 | 15.80 | 4207 | AMEX | SH | Wed, Mar 8, 2023 | 15.52 | 15.60 | 15.47 | 15.50 | 4206 | AMEX | SH | Tue, Mar 7, 2023 | 15.30 | 15.55 | 15.28 | 15.52 | 4205 | AMEX | SH | Mon, Mar 6, 2023 | 15.26 | 15.31 | 15.17 | 15.28 | 4204 | AMEX | SH | Fri, Mar 3, 2023 | 15.47 | 15.50 | 15.28 | 15.30 | 4203 | AMEX | SH | Thu, Mar 2, 2023 | 15.74 | 15.76 | 15.50 | 15.55 | 4202 | AMEX | SH | Wed, Mar 1, 2023 | 15.62 | 15.71 | 15.58 | 15.65 | 4201 | AMEX | SH | Tue, Feb 28, 2023 | 15.55 | 15.60 | 15.47 | 15.59 | 4200 | AMEX | SH | Mon, Feb 27, 2023 | 15.45 | 15.57 | 15.39 | 15.54 | 4199 | AMEX | SH | Fri, Feb 24, 2023 | 15.62 | 15.69 | 15.55 | 15.57 | 4198 | AMEX | SH | Thu, Feb 23, 2023 | 15.37 | 15.58 | 15.35 | 15.40 | 4197 | AMEX | SH | Wed, Feb 22, 2023 | 15.45 | 15.54 | 15.38 | 15.47 | 4196 | AMEX | SH | Tue, Feb 21, 2023 | 15.30 | 15.47 | 15.27 | 15.45 | 4195 | AMEX | SH | Fri, Feb 17, 2023 | 15.20 | 15.27 | 15.14 | 15.16 | 4194 | AMEX | SH | Thu, Feb 16, 2023 | 15.08 | 15.11 | 14.94 | 15.11 | 4193 | AMEX | SH | Wed, Feb 15, 2023 | 15.03 | 15.05 | 14.89 | 14.89 | 4192 | AMEX | SH | Tue, Feb 14, 2023 | 14.98 | 15.09 | 14.85 | 14.94 | 4191 | AMEX | SH | Mon, Feb 13, 2023 | 15.08 | 15.10 | 14.92 | 14.93 | 4190 | AMEX | SH | Fri, Feb 10, 2023 | 15.19 | 15.21 | 15.09 | 15.11 | 4189 | AMEX | SH | Thu, Feb 9, 2023 | 14.86 | 15.18 | 14.85 | 15.13 | 4188 | AMEX | SH | Wed, Feb 8, 2023 | 14.90 | 15.02 | 14.85 | 14.98 | 4187 | AMEX | SH | Tue, Feb 7, 2023 | 15.05 | 15.11 | 14.78 | 14.82 | 4186 | AMEX | SH | Mon, Feb 6, 2023 | 15.02 | 15.08 | 14.96 | 15.01 | 4185 | AMEX | SH | Fri, Feb 3, 2023 | 14.94 | 14.97 | 14.76 | 14.92 | 4184 | AMEX | SH | Thu, Feb 2, 2023 | 14.81 | 14.91 | 14.70 | 14.77 | 4183 | AMEX | SH | Wed, Feb 1, 2023 | 15.18 | 15.29 | 14.86 | 14.98 | 4182 | AMEX | SH | Tue, Jan 31, 2023 | 15.33 | 15.35 | 15.13 | 15.13 | 4181 | AMEX | SH | Mon, Jan 30, 2023 | 15.28 | 15.36 | 15.18 | 15.35 | 4180 | AMEX | SH | Fri, Jan 27, 2023 | 15.23 | 15.24 | 15.06 | 15.16 | 4179 | AMEX | SH | Thu, Jan 26, 2023 | 15.24 | 15.37 | 15.18 | 15.19 | 4178 | AMEX | SH | Wed, Jan 25, 2023 | 15.53 | 15.61 | 15.33 | 15.35 | 4177 | AMEX | SH | Tue, Jan 24, 2023 | 15.41 | 15.45 | 15.31 | 15.35 | 4176 | AMEX | SH | Mon, Jan 23, 2023 | 15.49 | 15.53 | 15.25 | 15.34 | 4175 | AMEX | SH | Fri, Jan 20, 2023 | 15.75 | 15.82 | 15.51 | 15.52 | 4174 | AMEX | SH | Thu, Jan 19, 2023 | 15.77 | 15.86 | 15.70 | 15.80 | 4173 | AMEX | SH | Wed, Jan 18, 2023 | 15.38 | 15.69 | 15.34 | 15.67 | 4172 | AMEX | SH | Tue, Jan 17, 2023 | 15.40 | 15.46 | 15.34 | 15.44 | 4171 | AMEX | SH | Fri, Jan 13, 2023 | 15.59 | 15.60 | 15.38 | 15.41 | 4170 | AMEX | SH | Thu, Jan 12, 2023 | 15.47 | 15.64 | 15.39 | 15.46 | 4169 | AMEX | SH | Wed, Jan 11, 2023 | 15.63 | 15.67 | 15.50 | 15.50 | 4168 | AMEX | SH | Tue, Jan 10, 2023 | 15.84 | 15.87 | 15.69 | 15.69 | 4167 | AMEX | SH | Mon, Jan 9, 2023 | 15.70 | 15.82 | 15.57 | 15.80 | 4166 | AMEX | SH | Fri, Jan 6, 2023 | 16.02 | 16.16 | 15.74 | 15.79 | 4165 | AMEX | SH | Thu, Jan 5, 2023 | 16.07 | 16.19 | 16.06 | 16.16 | 4164 | AMEX | SH | Wed, Jan 4, 2023 | 16.00 | 16.13 | 15.88 | 15.97 | 4163 | AMEX | SH | Tue, Jan 3, 2023 | 15.93 | 16.22 | 15.86 | 16.08 | 4162 | AMEX | SH | Fri, Dec 30, 2022 | 16.10 | 16.19 | 16.02 | 16.03 | 4161 | AMEX | SH | Thu, Dec 29, 2022 | 16.13 | 16.16 | 15.93 | 15.98 | 4160 | AMEX | SH | Wed, Dec 28, 2022 | 16.07 | 16.27 | 15.97 | 16.25 | 4159 | AMEX | SH | Tue, Dec 27, 2022 | 15.99 | 16.13 | 15.98 | 16.05 | 4158 | AMEX | SH | Fri, Dec 23, 2022 | 16.13 | 16.20 | 15.98 | 15.99 | 4157 | AMEX | SH | Thu, Dec 22, 2022 | 15.98 | 16.32 | 15.97 | 16.08 | 4156 | AMEX | SH | Wed, Dec 21, 2022 | 16.01 | 16.04 | 15.84 | 15.84 | 4155 | AMEX | SH | Tue, Dec 20, 2022 | 16.19 | 16.24 | 16.05 | 16.12 | 4154 | AMEX | SH | Mon, Dec 19, 2022 | 16.01 | 16.22 | 15.99 | 16.15 | 4153 | AMEX | SH | Fri, Dec 16, 2022 | 15.93 | 16.10 | 15.87 | 16.01 | 4152 | AMEX | SH | Thu, Dec 15, 2022 | 15.64 | 15.88 | 15.59 | 15.82 | 4151 | AMEX | SH | Wed, Dec 14, 2022 | 15.33 | 15.55 | 15.19 | 15.42 | 4150 | AMEX | SH | Tue, Dec 13, 2022 | 15.00 | 15.44 | 14.78 | 15.33 | 4149 | AMEX | SH | Mon, Dec 12, 2022 | 15.64 | 15.67 | 15.44 | 15.45 | 4148 | AMEX | SH | Fri, Dec 9, 2022 | 15.60 | 15.67 | 15.49 | 15.67 | 4147 | AMEX | SH | Thu, Dec 8, 2022 | 15.59 | 15.66 | 15.50 | 15.55 | 4146 | AMEX | SH | Wed, Dec 7, 2022 | 15.67 | 15.71 | 15.56 | 15.66 | 4145 | AMEX | SH | Tue, Dec 6, 2022 | 15.41 | 15.72 | 15.39 | 15.63 | 4144 | AMEX | SH | Mon, Dec 5, 2022 | 15.24 | 15.46 | 15.20 | 15.41 | 4143 | AMEX | SH | Fri, Dec 2, 2022 | 15.29 | 15.31 | 15.09 | 15.13 | 4142 | AMEX | SH | Thu, Dec 1, 2022 | 15.04 | 15.20 | 15.00 | 15.10 | 4141 | AMEX | SH | Wed, Nov 30, 2022 | 15.57 | 15.65 | 15.09 | 15.10 | 4140 | AMEX | SH | Tue, Nov 29, 2022 | 15.54 | 15.65 | 15.49 | 15.58 | 4139 | AMEX | SH | Mon, Nov 28, 2022 | 15.43 | 15.58 | 15.36 | 15.54 | 4138 | AMEX | SH | Fri, Nov 25, 2022 | 15.32 | 15.33 | 15.28 | 15.30 | 4137 | AMEX | SH | Wed, Nov 23, 2022 | 15.39 | 15.41 | 15.27 | 15.29 | 4136 | AMEX | SH | Tue, Nov 22, 2022 | 15.52 | 15.57 | 15.37 | 15.37 | 4135 | AMEX | SH | Mon, Nov 21, 2022 | 15.57 | 15.66 | 15.54 | 15.58 | 4134 | AMEX | SH | Fri, Nov 18, 2022 | 15.45 | 15.65 | 15.45 | 15.52 | 4133 | AMEX | SH | Thu, Nov 17, 2022 | 15.75 | 15.75 | 15.56 | 15.59 | 4132 | AMEX | SH | Wed, Nov 16, 2022 | 15.49 | 15.56 | 15.45 | 15.54 | 4131 | AMEX | SH | Tue, Nov 15, 2022 | 15.31 | 15.58 | 15.26 | 15.41 | 4130 | AMEX | SH | Mon, Nov 14, 2022 | 15.48 | 15.56 | 15.35 | 15.55 | 4129 | AMEX | SH | Fri, Nov 11, 2022 | 15.52 | 15.61 | 15.38 | 15.42 | 4128 | AMEX | SH | Thu, Nov 10, 2022 | 15.86 | 15.97 | 15.55 | 15.56 | 4127 | AMEX | SH | Wed, Nov 9, 2022 | 16.22 | 16.49 | 16.17 | 16.47 | 4126 | AMEX | SH | Tue, Nov 8, 2022 | 16.16 | 16.31 | 15.99 | 16.12 | 4125 | AMEX | SH | Mon, Nov 7, 2022 | 16.30 | 16.40 | 16.18 | 16.20 | 4124 | AMEX | SH | Fri, Nov 4, 2022 | 16.34 | 16.65 | 16.25 | 16.37 | 4123 | AMEX | SH | Thu, Nov 3, 2022 | 16.59 | 16.69 | 16.45 | 16.60 | 4122 | AMEX | SH | Wed, Nov 2, 2022 | 16.05 | 16.42 | 15.84 | 16.41 | 4121 | AMEX | SH | Tue, Nov 1, 2022 | 15.78 | 16.06 | 15.77 | 16.01 | 4120 | AMEX | SH | Mon, Oct 31, 2022 | 15.93 | 15.98 | 15.85 | 15.95 | 4119 | AMEX | SH | Fri, Oct 28, 2022 | 16.22 | 16.22 | 15.80 | 15.83 | 4118 | AMEX | SH | Thu, Oct 27, 2022 | 16.07 | 16.24 | 16.00 | 16.20 | 4117 | AMEX | SH | Wed, Oct 26, 2022 | 16.14 | 16.14 | 15.88 | 16.11 | 4116 | AMEX | SH | Tue, Oct 25, 2022 | 16.25 | 16.26 | 15.98 | 15.99 | 4115 | AMEX | SH | Mon, Oct 24, 2022 | 16.38 | 16.51 | 16.20 | 16.25 | 4114 | AMEX | SH | Fri, Oct 21, 2022 | 16.88 | 16.95 | 16.42 | 16.44 | 4113 | AMEX | SH | Thu, Oct 20, 2022 | 16.74 | 16.89 | 16.53 | 16.85 | 4112 | AMEX | SH | Wed, Oct 19, 2022 | 16.69 | 16.84 | 16.56 | 16.71 | 4111 | AMEX | SH | Tue, Oct 18, 2022 | 16.40 | 16.76 | 16.39 | 16.59 | 4110 | AMEX | SH | Mon, Oct 17, 2022 | 16.92 | 16.93 | 16.73 | 16.79 | 4109 | AMEX | SH | Fri, Oct 14, 2022 | 16.72 | 17.26 | 16.65 | 17.23 | 4108 | AMEX | SH | Thu, Oct 13, 2022 | 17.68 | 17.71 | 16.77 | 16.85 | 4107 | AMEX | SH | Wed, Oct 12, 2022 | 17.22 | 17.31 | 17.14 | 17.30 | 4106 | AMEX | SH | Tue, Oct 11, 2022 | 17.22 | 17.34 | 16.98 | 17.24 | 4105 | AMEX | SH | Mon, Oct 10, 2022 | 16.95 | 17.24 | 16.93 | 17.13 | 4104 | AMEX | SH | Fri, Oct 7, 2022 | 16.72 | 17.08 | 16.71 | 16.99 | 4103 | AMEX | SH | Thu, Oct 6, 2022 | 16.43 | 16.56 | 16.29 | 16.53 | 4102 | AMEX | SH | Wed, Oct 5, 2022 | 16.52 | 16.62 | 16.25 | 16.35 | 4101 | AMEX | SH | Tue, Oct 4, 2022 | 16.56 | 16.58 | 16.31 | 16.31 | 4100 | AMEX | SH | Mon, Oct 3, 2022 | 17.10 | 17.20 | 16.74 | 16.84 | 4099 | AMEX | SH | Fri, Sep 30, 2022 | 17.08 | 17.29 | 16.88 | 17.28 | 4098 | AMEX | SH | Thu, Sep 29, 2022 | 16.83 | 17.17 | 16.83 | 17.01 | 4097 | AMEX | SH | Wed, Sep 28, 2022 | 16.96 | 17.04 | 16.58 | 16.66 | 4096 | AMEX | SH | Tue, Sep 27, 2022 | 16.77 | 17.12 | 16.67 | 17.00 | 4095 | AMEX | SH | Mon, Sep 26, 2022 | 16.85 | 17.02 | 16.68 | 16.95 | 4094 | AMEX | SH | Fri, Sep 23, 2022 | 16.67 | 16.99 | 16.66 | 16.79 | 4093 | AMEX | SH | Thu, Sep 22, 2022 | 16.41 | 16.54 | 16.36 | 16.50 | 4092 | AMEX | SH | Wed, Sep 21, 2022 | 16.00 | 16.37 | 15.86 | 16.36 | 4091 | AMEX | SH | Tue, Sep 20, 2022 | 16.04 | 16.20 | 16.00 | 16.08 | 4090 | AMEX | SH | Mon, Sep 19, 2022 | 16.17 | 16.17 | 15.90 | 15.90 | 4089 | AMEX | SH | Fri, Sep 16, 2022 | 16.09 | 16.16 | 15.99 | 16.02 | 4088 | AMEX | SH | Thu, Sep 15, 2022 | 15.79 | 15.95 | 15.66 | 15.89 | 4087 | AMEX | SH | Wed, Sep 14, 2022 | 15.73 | 15.85 | 15.65 | 15.71 | 4086 | AMEX | SH | Tue, Sep 13, 2022 | 15.46 | 15.82 | 15.40 | 15.77 | 4085 | AMEX | SH | Mon, Sep 12, 2022 | 15.19 | 15.21 | 15.08 | 15.11 | 4084 | AMEX | SH | Fri, Sep 9, 2022 | 15.42 | 15.44 | 15.24 | 15.27 | 4083 | AMEX | SH | Thu, Sep 8, 2022 | 15.71 | 15.76 | 15.49 | 15.52 | 4082 | AMEX | SH | Wed, Sep 7, 2022 | 15.92 | 15.92 | 15.58 | 15.61 | 4081 | AMEX | SH | Tue, Sep 6, 2022 | 15.80 | 16.00 | 15.76 | 15.89 | 4080 | AMEX | SH | Fri, Sep 2, 2022 | 15.51 | 15.91 | 15.46 | 15.84 | 4079 | AMEX | SH | Thu, Sep 1, 2022 | 15.81 | 15.92 | 15.65 | 15.67 | 4078 | AMEX | SH | Wed, Aug 31, 2022 | 15.53 | 15.72 | 15.47 | 15.72 | 4077 | AMEX | SH | Tue, Aug 30, 2022 | 15.37 | 15.68 | 15.37 | 15.60 | 4076 | AMEX | SH | Mon, Aug 29, 2022 | 15.44 | 15.48 | 15.30 | 15.42 | 4075 | AMEX | SH | Fri, Aug 26, 2022 | 14.81 | 15.32 | 14.80 | 15.31 | 4074 | AMEX | SH | Thu, Aug 25, 2022 | 14.96 | 15.01 | 14.81 | 14.82 | 4073 | AMEX | SH | Wed, Aug 24, 2022 | 15.08 | 15.11 | 14.97 | 15.03 | 4072 | AMEX | SH | Tue, Aug 23, 2022 | 15.06 | 15.09 | 14.95 | 15.08 | 4071 | AMEX | SH | Mon, Aug 22, 2022 | 14.91 | 15.07 | 14.89 | 15.03 | 4070 | AMEX | SH | Fri, Aug 19, 2022 | 14.62 | 14.75 | 14.61 | 14.72 | 4069 | AMEX | SH | Thu, Aug 18, 2022 | 14.57 | 14.61 | 14.50 | 14.53 | 4068 | AMEX | SH | Wed, Aug 17, 2022 | 14.59 | 14.64 | 14.46 | 14.56 | 4067 | AMEX | SH | Tue, Aug 16, 2022 | 14.53 | 14.56 | 14.39 | 14.46 | 4066 | AMEX | SH | Mon, Aug 15, 2022 | 14.63 | 14.63 | 14.47 | 14.49 | 4065 | AMEX | SH | Fri, Aug 12, 2022 | 14.72 | 14.76 | 14.54 | 14.54 | 4064 | AMEX | SH | Thu, Aug 11, 2022 | 14.68 | 14.82 | 14.62 | 14.80 | 4063 | AMEX | SH | Wed, Aug 10, 2022 | 14.83 | 14.91 | 14.78 | 14.79 | 4062 | AMEX | SH | Tue, Aug 9, 2022 | 15.08 | 15.15 | 15.05 | 15.10 | 4061 | AMEX | SH | Mon, Aug 8, 2022 | 14.96 | 15.09 | 14.87 | 15.05 | 4060 | AMEX | SH | Fri, Aug 5, 2022 | 15.16 | 15.17 | 15.00 | 15.03 | 4059 | AMEX | SH | Thu, Aug 4, 2022 | 14.99 | 15.06 | 14.96 | 15.00 | 4058 | AMEX | SH | Wed, Aug 3, 2022 | 15.14 | 15.15 | 14.94 | 14.99 | 4057 | AMEX | SH | Tue, Aug 2, 2022 | 15.18 | 15.26 | 15.04 | 15.22 | 4056 | AMEX | SH | Mon, Aug 1, 2022 | 15.18 | 15.21 | 15.02 | 15.12 | 4055 | AMEX | SH | Fri, Jul 29, 2022 | 15.23 | 15.27 | 15.04 | 15.08 | 4054 | AMEX | SH | Thu, Jul 28, 2022 | 15.45 | 15.60 | 15.26 | 15.30 | 4053 | AMEX | SH | Wed, Jul 27, 2022 | 15.75 | 15.77 | 15.42 | 15.48 | 4052 | AMEX | SH | Tue, Jul 26, 2022 | 15.78 | 15.94 | 15.78 | 15.90 | 4051 | AMEX | SH | Mon, Jul 25, 2022 | 15.70 | 15.81 | 15.67 | 15.72 | 4050 | AMEX | SH | Fri, Jul 22, 2022 | 15.59 | 15.82 | 15.53 | 15.73 | 4049 | AMEX | SH | Thu, Jul 21, 2022 | 15.77 | 15.87 | 15.58 | 15.58 | 4048 | AMEX | SH | Wed, Jul 20, 2022 | 15.83 | 15.89 | 15.68 | 15.73 | 4047 | AMEX | SH | Tue, Jul 19, 2022 | 16.10 | 16.14 | 15.81 | 15.85 | 4046 | AMEX | SH | Mon, Jul 18, 2022 | 16.01 | 16.34 | 15.98 | 16.28 | 4045 | AMEX | SH | Fri, Jul 15, 2022 | 16.26 | 16.35 | 16.14 | 16.15 | 4044 | AMEX | SH | Thu, Jul 14, 2022 | 16.65 | 16.76 | 16.43 | 16.47 | 4043 | AMEX | SH | Wed, Jul 13, 2022 | 16.57 | 16.60 | 16.29 | 16.41 | 4042 | AMEX | SH | Tue, Jul 12, 2022 | 16.22 | 16.41 | 16.10 | 16.34 | 4041 | AMEX | SH | Mon, Jul 11, 2022 | 16.12 | 16.22 | 16.08 | 16.18 | 4040 | AMEX | SH | Fri, Jul 8, 2022 | 16.06 | 16.13 | 15.92 | 16.01 | 4039 | AMEX | SH | Thu, Jul 7, 2022 | 16.15 | 16.15 | 15.96 | 15.99 | 4038 | AMEX | SH | Wed, Jul 6, 2022 | 16.27 | 16.39 | 16.12 | 16.23 | 4037 | AMEX | SH | Tue, Jul 5, 2022 | 16.55 | 16.68 | 16.29 | 16.29 | 4036 | AMEX | SH | Fri, Jul 1, 2022 | 16.52 | 16.65 | 16.30 | 16.33 | 4035 | AMEX | SH | Thu, Jun 30, 2022 | 16.54 | 16.69 | 16.34 | 16.50 | 4034 | AMEX | SH | Wed, Jun 29, 2022 | 16.32 | 16.44 | 16.27 | 16.35 | 4033 | AMEX | SH | Tue, Jun 28, 2022 | 15.94 | 16.35 | 15.82 | 16.34 | 4032 | AMEX | SH | Mon, Jun 27, 2022 | 15.90 | 16.06 | 15.90 | 16.00 | 4031 | AMEX | SH | Fri, Jun 24, 2022 | 16.32 | 16.33 | 15.94 | 15.94 | 4030 | AMEX | SH | Thu, Jun 23, 2022 | 16.53 | 16.71 | 16.44 | 16.47 | 4029 | AMEX | SH | Wed, Jun 22, 2022 | 16.80 | 16.82 | 16.44 | 16.64 | 4028 | AMEX | SH | Tue, Jun 21, 2022 | 16.74 | 16.75 | 16.53 | 16.61 | 4027 | AMEX | SH | Fri, Jun 17, 2022 | 17.05 | 17.20 | 16.86 | 17.02 | 4026 | AMEX | SH | Thu, Jun 16, 2022 | 16.90 | 17.18 | 16.87 | 17.05 | 4025 | AMEX | SH | Wed, Jun 15, 2022 | 16.59 | 16.83 | 16.30 | 16.51 | 4024 | AMEX | SH | Tue, Jun 14, 2022 | 16.61 | 16.90 | 16.57 | 16.76 | 4023 | AMEX | SH | Mon, Jun 13, 2022 | 16.50 | 16.78 | 16.42 | 16.71 | 4022 | AMEX | SH | Fri, Jun 10, 2022 | 15.90 | 16.09 | 15.87 | 16.09 | 4021 | AMEX | SH | Thu, Jun 9, 2022 | 15.35 | 15.64 | 15.25 | 15.64 | 4020 | AMEX | SH | Wed, Jun 8, 2022 | 15.18 | 15.30 | 15.10 | 15.28 | 4019 | AMEX | SH | Tue, Jun 7, 2022 | 15.40 | 15.41 | 15.09 | 15.11 | 4018 | AMEX | SH | Mon, Jun 6, 2022 | 15.15 | 15.30 | 15.07 | 15.26 | 4017 | AMEX | SH | Fri, Jun 3, 2022 | 15.24 | 15.34 | 15.17 | 15.30 | 4016 | AMEX | SH | Thu, Jun 2, 2022 | 15.36 | 15.44 | 15.05 | 15.05 | 4015 | AMEX | SH | Wed, Jun 1, 2022 | 15.14 | 15.44 | 15.10 | 15.34 | 4014 | AMEX | SH | Tue, May 31, 2022 | 15.19 | 15.33 | 15.09 | 15.21 | 4013 | AMEX | SH | Fri, May 27, 2022 | 15.42 | 15.43 | 15.13 | 15.13 | 4012 | AMEX | SH | Thu, May 26, 2022 | 15.77 | 15.79 | 15.45 | 15.51 | 4011 | AMEX | SH | Wed, May 25, 2022 | 16.05 | 16.05 | 15.75 | 15.83 | 4010 | AMEX | SH | Tue, May 24, 2022 | 16.03 | 16.25 | 15.92 | 15.97 | 4009 | AMEX | SH | Mon, May 23, 2022 | 16.01 | 16.13 | 15.82 | 15.86 | 4008 | AMEX | SH | Fri, May 20, 2022 | 16.00 | 16.54 | 15.98 | 16.15 | 4007 | AMEX | SH | Thu, May 19, 2022 | 16.21 | 16.26 | 15.97 | 16.16 | 4006 | AMEX | SH | Wed, May 18, 2022 | 15.61 | 16.11 | 15.61 | 16.06 | 4005 | AMEX | SH | Tue, May 17, 2022 | 15.50 | 15.67 | 15.43 | 15.45 | 4004 | AMEX | SH | Mon, May 16, 2022 | 15.76 | 15.86 | 15.61 | 15.76 | 4003 | AMEX | SH | Fri, May 13, 2022 | 15.90 | 15.95 | 15.64 | 15.71 | 4002 | AMEX | SH | Thu, May 12, 2022 | 16.20 | 16.38 | 15.94 | 16.08 | 4001 | AMEX | SH | Wed, May 11, 2022 | 15.85 | 16.10 | 15.62 | 16.07 | 4000 | AMEX | SH | Tue, May 10, 2022 | 15.59 | 15.99 | 15.53 | 15.81 | 3999 | AMEX | SH | Mon, May 9, 2022 | 15.60 | 15.91 | 15.54 | 15.84 | 3998 | AMEX | SH | Fri, May 6, 2022 | 15.37 | 15.57 | 15.23 | 15.35 | 3997 | AMEX | SH | Thu, May 5, 2022 | 14.90 | 15.42 | 14.89 | 15.27 | 3996 | AMEX | SH | Wed, May 4, 2022 | 15.19 | 15.30 | 14.72 | 14.75 | 3995 | AMEX | SH | Tue, May 3, 2022 | 15.26 | 15.32 | 15.11 | 15.21 | 3994 | AMEX | SH | Mon, May 2, 2022 | 15.37 | 15.63 | 15.22 | 15.28 | 3993 | AMEX | SH | Fri, Apr 29, 2022 | 14.96 | 15.40 | 14.88 | 15.37 | 3992 | AMEX | SH | Thu, Apr 28, 2022 | 15.03 | 15.19 | 14.75 | 14.81 | 3991 | AMEX | SH | Wed, Apr 27, 2022 | 15.20 | 15.29 | 14.99 | 15.21 | 3990 | AMEX | SH | Tue, Apr 26, 2022 | 14.91 | 15.24 | 14.90 | 15.24 | 3989 | AMEX | SH | Mon, Apr 25, 2022 | 14.99 | 15.16 | 14.81 | 14.81 | 3988 | AMEX | SH | Fri, Apr 22, 2022 | 14.55 | 14.92 | 14.53 | 14.91 | 3987 | AMEX | SH | Thu, Apr 21, 2022 | 14.16 | 14.53 | 14.12 | 14.50 | 3986 | AMEX | SH | Wed, Apr 20, 2022 | 14.21 | 14.33 | 14.19 | 14.29 | 3985 | AMEX | SH | Tue, Apr 19, 2022 | 14.52 | 14.53 | 14.25 | 14.28 | 3984 | AMEX | SH | Mon, Apr 18, 2022 | 14.56 | 14.59 | 14.45 | 14.52 | 3983 | AMEX | SH | Thu, Apr 14, 2022 | 14.33 | 14.53 | 14.29 | 14.52 | 3982 | AMEX | SH | Wed, Apr 13, 2022 | 14.52 | 14.53 | 14.31 | 14.34 | 3981 | AMEX | SH | Tue, Apr 12, 2022 | 14.35 | 14.56 | 14.26 | 14.50 | 3980 | AMEX | SH | Mon, Apr 11, 2022 | 14.31 | 14.47 | 14.29 | 14.46 | 3979 | AMEX | SH | Fri, Apr 8, 2022 | 14.19 | 14.27 | 14.11 | 14.21 | 3978 | AMEX | SH | Thu, Apr 7, 2022 | 14.28 | 14.34 | 14.11 | 14.17 | 3977 | AMEX | SH | Wed, Apr 6, 2022 | 14.24 | 14.34 | 14.17 | 14.24 | 3976 | AMEX | SH | Tue, Apr 5, 2022 | 13.98 | 14.14 | 13.89 | 14.11 | 3975 | AMEX | SH | Mon, Apr 4, 2022 | 14.05 | 14.07 | 13.92 | 13.92 | 3974 | AMEX | SH | Fri, Apr 1, 2022 | 14.03 | 14.17 | 14.03 | 14.05 | 3973 | AMEX | SH | Thu, Mar 31, 2022 | 13.90 | 14.09 | 13.87 | 14.09 | 3972 | AMEX | SH | Wed, Mar 30, 2022 | 13.82 | 13.95 | 13.80 | 13.87 | 3971 | AMEX | SH | Tue, Mar 29, 2022 | 13.83 | 13.93 | 13.77 | 13.80 | 3970 | AMEX | SH | Mon, Mar 28, 2022 | 14.07 | 14.15 | 13.96 | 13.97 | 3969 | AMEX | SH | Fri, Mar 25, 2022 | 14.11 | 14.20 | 14.05 | 14.07 | 3968 | AMEX | SH | Thu, Mar 24, 2022 | 14.28 | 14.32 | 14.13 | 14.13 | 3967 | AMEX | SH | Wed, Mar 23, 2022 | 14.24 | 14.35 | 14.20 | 14.35 | 3966 | AMEX | SH | Tue, Mar 22, 2022 | 14.30 | 14.30 | 14.13 | 14.16 | 3965 | AMEX | SH | Mon, Mar 21, 2022 | 14.33 | 14.46 | 14.27 | 14.33 | 3964 | AMEX | SH | Fri, Mar 18, 2022 | 14.56 | 14.57 | 14.32 | 14.34 | 3963 | AMEX | SH | Thu, Mar 17, 2022 | 14.74 | 14.76 | 14.49 | 14.49 | 3962 | AMEX | SH | Wed, Mar 16, 2022 | 14.87 | 15.06 | 14.67 | 14.67 | 3961 | AMEX | SH | Tue, Mar 15, 2022 | 15.24 | 15.30 | 14.98 | 15.01 | 3960 | AMEX | SH | Mon, Mar 14, 2022 | 15.21 | 15.39 | 15.08 | 15.35 | 3959 | AMEX | SH | Fri, Mar 11, 2022 | 14.94 | 15.26 | 14.93 | 15.23 | 3958 | AMEX | SH | Thu, Mar 10, 2022 | 15.15 | 15.23 | 15.01 | 15.04 | 3957 | AMEX | SH | Wed, Mar 9, 2022 | 15.05 | 15.15 | 14.90 | 14.99 | 3956 | AMEX | SH | Tue, Mar 8, 2022 | 15.26 | 15.44 | 14.99 | 15.38 | 3955 | AMEX | SH | Mon, Mar 7, 2022 | 14.86 | 15.28 | 14.85 | 15.27 | 3954 | AMEX | SH | Fri, Mar 4, 2022 | 14.85 | 14.99 | 14.80 | 14.83 | 3953 | AMEX | SH | Thu, Mar 3, 2022 | 14.56 | 14.78 | 14.54 | 14.71 | 3952 | AMEX | SH | Wed, Mar 2, 2022 | 14.84 | 14.87 | 14.59 | 14.64 | 3951 | AMEX | SH | Tue, Mar 1, 2022 | 14.76 | 15.02 | 14.68 | 14.92 | 3950 | AMEX | SH | Mon, Feb 28, 2022 | 14.86 | 14.90 | 14.64 | 14.69 | 3949 | AMEX | SH | Fri, Feb 25, 2022 | 14.94 | 15.01 | 14.66 | 14.67 | 3948 | AMEX | SH | Thu, Feb 24, 2022 | 15.62 | 15.63 | 14.97 | 15.00 | 3947 | AMEX | SH | Wed, Feb 23, 2022 | 14.84 | 15.25 | 14.82 | 15.22 | 3946 | AMEX | SH | Tue, Feb 22, 2022 | 14.88 | 15.09 | 14.76 | 14.96 | 3945 | AMEX | SH | Fri, Feb 18, 2022 | 14.70 | 14.88 | 14.65 | 14.79 | 3944 | AMEX | SH | Thu, Feb 17, 2022 | 14.51 | 14.73 | 14.48 | 14.71 | 3943 | AMEX | SH | Wed, Feb 16, 2022 | 14.47 | 14.55 | 14.35 | 14.39 | 3942 | AMEX | SH | Tue, Feb 15, 2022 | 14.48 | 14.51 | 14.40 | 14.41 | 3941 | AMEX | SH | Mon, Feb 14, 2022 | 14.62 | 14.77 | 14.56 | 14.65 | 3940 | AMEX | SH | Fri, Feb 11, 2022 | 14.32 | 14.65 | 14.24 | 14.61 | 3939 | AMEX | SH | Thu, Feb 10, 2022 | 14.27 | 14.39 | 14.06 | 14.34 | 3938 | AMEX | SH | Wed, Feb 9, 2022 | 14.13 | 14.15 | 14.06 | 14.07 | 3937 | AMEX | SH | Tue, Feb 8, 2022 | 14.41 | 14.46 | 14.25 | 14.28 | 3936 | AMEX | SH | Mon, Feb 7, 2022 | 14.32 | 14.44 | 14.27 | 14.39 | 3935 | AMEX | SH | Fri, Feb 4, 2022 | 14.44 | 14.51 | 14.22 | 14.35 | 3934 | AMEX | SH | Thu, Feb 3, 2022 | 14.29 | 14.45 | 14.22 | 14.43 | 3933 | AMEX | SH | Wed, Feb 2, 2022 | 14.14 | 14.23 | 14.07 | 14.10 | 3932 | AMEX | SH | Tue, Feb 1, 2022 | 14.30 | 14.42 | 14.21 | 14.24 | 3931 | AMEX | SH | Mon, Jan 31, 2022 | 14.62 | 14.66 | 14.31 | 14.32 | 3930 | AMEX | SH | Fri, Jan 28, 2022 | 14.90 | 15.08 | 14.59 | 14.59 | 3929 | AMEX | SH | Thu, Jan 27, 2022 | 14.72 | 15.03 | 14.60 | 14.96 | 3928 | AMEX | SH | Wed, Jan 26, 2022 | 14.63 | 15.04 | 14.52 | 14.88 | 3927 | AMEX | SH | Tue, Jan 25, 2022 | 14.88 | 15.10 | 14.67 | 14.86 | 3926 | AMEX | SH | Mon, Jan 24, 2022 | 14.94 | 15.31 | 14.65 | 14.68 | 3925 | AMEX | SH | Fri, Jan 21, 2022 | 14.49 | 14.73 | 14.41 | 14.73 | 3924 | AMEX | SH | Thu, Jan 20, 2022 | 14.23 | 14.47 | 14.07 | 14.46 | 3923 | AMEX | SH | Wed, Jan 19, 2022 | 14.10 | 14.31 | 14.05 | 14.30 | 3922 | AMEX | SH | Tue, Jan 18, 2022 | 14.05 | 14.18 | 14.05 | 14.14 | 3921 | AMEX | SH | Fri, Jan 14, 2022 | 14.02 | 14.05 | 13.89 | 13.90 | 3920 | AMEX | SH | Thu, Jan 13, 2022 | 13.69 | 13.94 | 13.67 | 13.91 | 3919 | AMEX | SH | Wed, Jan 12, 2022 | 13.70 | 13.78 | 13.65 | 13.72 | 3918 | AMEX | SH | Tue, Jan 11, 2022 | 13.89 | 13.99 | 13.75 | 13.75 | 3917 | AMEX | SH | Mon, Jan 10, 2022 | 13.97 | 14.15 | 13.87 | 13.87 | 3916 | AMEX | SH | Fri, Jan 7, 2022 | 13.81 | 13.91 | 13.78 | 13.87 | 3915 | AMEX | SH | Thu, Jan 6, 2022 | 13.82 | 13.89 | 13.73 | 13.82 | 3914 | AMEX | SH | Wed, Jan 5, 2022 | 13.56 | 13.81 | 13.53 | 13.81 | 3913 | AMEX | SH | Tue, Jan 4, 2022 | 13.50 | 13.60 | 13.47 | 13.54 | 3912 | AMEX | SH | Mon, Jan 3, 2022 | 13.57 | 13.65 | 13.53 | 13.54 | 3911 | AMEX | SH | Fri, Dec 31, 2021 | 13.61 | 13.63 | 13.56 | 13.62 | 3910 | AMEX | SH | Thu, Dec 30, 2021 | 13.53 | 13.60 | 13.50 | 13.59 | 3909 | AMEX | SH | Wed, Dec 29, 2021 | 13.56 | 13.59 | 13.51 | 13.55 | 3908 | AMEX | SH | Tue, Dec 28, 2021 | 13.53 | 13.59 | 13.51 | 13.56 | 3907 | AMEX | SH | Mon, Dec 27, 2021 | 13.70 | 13.70 | 13.55 | 13.55 | 3906 | AMEX | SH | Thu, Dec 23, 2021 | 13.80 | 13.81 | 13.70 | 13.74 | 3905 | AMEX | SH | Wed, Dec 22, 2021 | 13.99 | 13.99 | 13.83 | 13.83 | 3904 | AMEX | SH | Tue, Dec 21, 2021 | 14.11 | 14.19 | 13.97 | 13.97 | 3903 | AMEX | SH | Mon, Dec 20, 2021 | 14.26 | 14.35 | 14.21 | 14.22 | 3902 | AMEX | SH | Fri, Dec 17, 2021 | 14.04 | 14.14 | 13.93 | 14.08 | 3901 | AMEX | SH | Thu, Dec 16, 2021 | 13.75 | 13.98 | 13.74 | 13.93 | 3900 | AMEX | SH | Wed, Dec 15, 2021 | 14.02 | 14.11 | 13.80 | 13.81 | 3899 | AMEX | SH | Tue, Dec 14, 2021 | 14.05 | 14.13 | 13.96 | 14.03 | 3898 | AMEX | SH | Mon, Dec 13, 2021 | 13.83 | 13.94 | 13.82 | 13.93 | 3897 | AMEX | SH | Fri, Dec 10, 2021 | 13.85 | 13.94 | 13.81 | 13.81 | 3896 | AMEX | SH | Thu, Dec 9, 2021 | 13.88 | 13.95 | 13.86 | 13.95 | 3895 | AMEX | SH | Wed, Dec 8, 2021 | 13.87 | 13.93 | 13.83 | 13.85 | 3894 | AMEX | SH | Tue, Dec 7, 2021 | 14.00 | 14.01 | 13.87 | 13.90 | 3893 | AMEX | SH | Mon, Dec 6, 2021 | 14.27 | 14.35 | 14.12 | 14.19 | 3892 | AMEX | SH | Fri, Dec 3, 2021 | 14.16 | 14.50 | 14.14 | 14.36 | 3891 | AMEX | SH | Thu, Dec 2, 2021 | 14.44 | 14.46 | 14.18 | 14.22 | 3890 | AMEX | SH | Wed, Dec 1, 2021 | 14.10 | 14.46 | 14.00 | 14.46 | 3889 | AMEX | SH | Tue, Nov 30, 2021 | 14.10 | 14.30 | 14.04 | 14.28 | 3888 | AMEX | SH | Mon, Nov 29, 2021 | 14.03 | 14.11 | 13.96 | 14.02 | 3887 | AMEX | SH | Fri, Nov 26, 2021 | 14.10 | 14.23 | 14.05 | 14.19 | 3886 | AMEX | SH | Wed, Nov 24, 2021 | 13.99 | 14.02 | 13.88 | 13.89 | 3885 | AMEX | SH | Tue, Nov 23, 2021 | 13.96 | 14.04 | 13.90 | 13.93 | 3884 | AMEX | SH | Mon, Nov 22, 2021 | 13.85 | 13.95 | 13.76 | 13.95 | 3883 | AMEX | SH | Fri, Nov 19, 2021 | 13.88 | 13.92 | 13.84 | 13.91 | 3882 | AMEX | SH | Thu, Nov 18, 2021 | 13.90 | 13.98 | 13.87 | 13.89 | 3881 | AMEX | SH | Wed, Nov 17, 2021 | 13.90 | 13.95 | 13.89 | 13.93 | 3880 | AMEX | SH | Tue, Nov 16, 2021 | 13.95 | 13.96 | 13.86 | 13.90 | 3879 | AMEX | SH | Mon, Nov 15, 2021 | 13.91 | 13.99 | 13.91 | 13.94 | 3878 | AMEX | SH | Fri, Nov 12, 2021 | 14.01 | 14.05 | 13.94 | 13.96 | 3877 | AMEX | SH | Thu, Nov 11, 2021 | 14.01 | 14.06 | 14.01 | 14.06 | 3876 | AMEX | SH | Wed, Nov 10, 2021 | 14.00 | 14.12 | 13.95 | 14.07 | 3875 | AMEX | SH | Tue, Nov 9, 2021 | 13.90 | 14.00 | 13.89 | 13.95 | 3874 | AMEX | SH | Mon, Nov 8, 2021 | 13.88 | 13.93 | 13.87 | 13.91 | 3873 | AMEX | SH | Fri, Nov 5, 2021 | 13.89 | 13.96 | 13.85 | 13.93 | 3872 | AMEX | SH | Thu, Nov 4, 2021 | 14.01 | 14.03 | 13.96 | 13.98 | 3871 | AMEX | SH | Wed, Nov 3, 2021 | 14.15 | 14.16 | 14.03 | 14.04 | 3870 | AMEX | SH | Tue, Nov 2, 2021 | 14.17 | 14.18 | 14.11 | 14.13 | 3869 | AMEX | SH | Mon, Nov 1, 2021 | 14.17 | 14.24 | 14.15 | 14.18 | 3868 | AMEX | SH | Fri, Oct 29, 2021 | 14.31 | 14.32 | 14.19 | 14.20 | 3867 | AMEX | SH | Thu, Oct 28, 2021 | 14.33 | 14.33 | 14.23 | 14.23 | 3866 | AMEX | SH | Wed, Oct 27, 2021 | 14.30 | 14.38 | 14.28 | 14.38 | 3865 | AMEX | SH | Tue, Oct 26, 2021 | 14.26 | 14.33 | 14.23 | 14.31 | 3864 | AMEX | SH | Mon, Oct 25, 2021 | 14.37 | 14.43 | 14.31 | 14.32 | 3863 | AMEX | SH | Fri, Oct 22, 2021 | 14.40 | 14.47 | 14.35 | 14.41 | 3862 | AMEX | SH | Thu, Oct 21, 2021 | 14.44 | 14.46 | 14.38 | 14.39 | 3861 | AMEX | SH | Wed, Oct 20, 2021 | 14.46 | 14.47 | 14.41 | 14.43 | 3860 | AMEX | SH | Tue, Oct 19, 2021 | 14.53 | 14.56 | 14.48 | 14.49 | 3859 | AMEX | SH | Mon, Oct 18, 2021 | 14.70 | 14.73 | 14.59 | 14.59 | 3858 | AMEX | SH | Fri, Oct 15, 2021 | 14.69 | 14.70 | 14.63 | 14.64 | 3857 | AMEX | SH | Thu, Oct 14, 2021 | 14.88 | 14.89 | 14.75 | 14.76 | 3856 | AMEX | SH | Wed, Oct 13, 2021 | 15.02 | 15.13 | 14.97 | 15.01 | 3855 | AMEX | SH | Tue, Oct 12, 2021 | 14.99 | 15.09 | 14.97 | 15.05 | 3854 | AMEX | SH | Mon, Oct 11, 2021 | 14.94 | 15.03 | 14.83 | 15.02 | 3853 | AMEX | SH | Fri, Oct 8, 2021 | 14.86 | 14.94 | 14.85 | 14.91 | 3852 | AMEX | SH | Thu, Oct 7, 2021 | 14.89 | 14.91 | 14.79 | 14.90 | 3851 | AMEX | SH | Wed, Oct 6, 2021 | 15.21 | 15.28 | 15.01 | 15.02 | 3850 | AMEX | SH | Tue, Oct 5, 2021 | 15.19 | 15.21 | 15.00 | 15.09 | 3849 | AMEX | SH | Mon, Oct 4, 2021 | 15.09 | 15.32 | 15.06 | 15.24 | 3848 | AMEX | SH | Fri, Oct 1, 2021 | 15.16 | 15.30 | 14.98 | 15.06 | 3847 | AMEX | SH | Thu, Sep 30, 2021 | 14.98 | 15.24 | 14.96 | 15.23 | 3846 | AMEX | SH | Wed, Sep 29, 2021 | 15.02 | 15.07 | 14.96 | 15.05 | 3845 | AMEX | SH | Tue, Sep 28, 2021 | 14.88 | 15.10 | 14.86 | 15.07 | 3844 | AMEX | SH | Mon, Sep 27, 2021 | 14.76 | 14.80 | 14.72 | 14.78 | 3843 | AMEX | SH | Fri, Sep 24, 2021 | 14.81 | 14.82 | 14.71 | 14.73 | 3842 | AMEX | SH | Thu, Sep 23, 2021 | 14.86 | 14.88 | 14.70 | 14.75 | 3841 | AMEX | SH | Wed, Sep 22, 2021 | 15.01 | 15.04 | 14.86 | 14.95 | 3840 | AMEX | SH | Tue, Sep 21, 2021 | 14.97 | 15.11 | 14.94 | 15.09 | 3839 | AMEX | SH | Mon, Sep 20, 2021 | 15.05 | 15.25 | 14.99 | 15.08 | 3838 | AMEX | SH | Fri, Sep 17, 2021 | 14.71 | 14.84 | 14.70 | 14.82 | 3837 | AMEX | SH | Thu, Sep 16, 2021 | 14.69 | 14.79 | 14.65 | 14.69 | 3836 | AMEX | SH | Wed, Sep 15, 2021 | 14.78 | 14.81 | 14.64 | 14.66 | 3835 | AMEX | SH | Tue, Sep 14, 2021 | 14.65 | 14.82 | 14.65 | 14.78 | 3834 | AMEX | SH | Mon, Sep 13, 2021 | 14.65 | 14.79 | 14.63 | 14.71 | 3833 | AMEX | SH | Fri, Sep 10, 2021 | 14.56 | 14.75 | 14.55 | 14.75 | 3832 | AMEX | SH | Thu, Sep 9, 2021 | 14.58 | 14.64 | 14.52 | 14.64 | 3831 | AMEX | SH | Wed, Sep 8, 2021 | 14.57 | 14.64 | 14.54 | 14.57 | 3830 | AMEX | SH | Tue, Sep 7, 2021 | 14.51 | 14.58 | 14.51 | 14.55 | 3829 | AMEX | SH | Fri, Sep 3, 2021 | 14.53 | 14.55 | 14.48 | 14.51 | 3828 | AMEX | SH | Thu, Sep 2, 2021 | 14.50 | 14.54 | 14.47 | 14.50 | 3827 | AMEX | SH | Wed, Sep 1, 2021 | 14.51 | 14.55 | 14.50 | 14.55 | 3826 | AMEX | SH | Tue, Aug 31, 2021 | 14.53 | 14.57 | 14.52 | 14.54 | 3825 | AMEX | SH | Mon, Aug 30, 2021 | 14.58 | 14.58 | 14.50 | 14.54 | 3824 | AMEX | SH | Fri, Aug 27, 2021 | 14.69 | 14.70 | 14.58 | 14.60 | 3823 | AMEX | SH | Thu, Aug 26, 2021 | 14.65 | 14.73 | 14.64 | 14.73 | 3822 | AMEX | SH | Wed, Aug 25, 2021 | 14.66 | 14.68 | 14.62 | 14.63 | 3821 | AMEX | SH | Tue, Aug 24, 2021 | 14.66 | 14.69 | 14.65 | 14.68 | 3820 | AMEX | SH | Mon, Aug 23, 2021 | 14.76 | 14.77 | 14.66 | 14.69 | 3819 | AMEX | SH | Fri, Aug 20, 2021 | 14.93 | 14.95 | 14.81 | 14.83 | 3818 | AMEX | SH | Thu, Aug 19, 2021 | 15.07 | 15.08 | 14.90 | 14.94 | 3817 | AMEX | SH | Wed, Aug 18, 2021 | 14.85 | 14.98 | 14.79 | 14.97 | 3816 | AMEX | SH | Tue, Aug 17, 2021 | 14.80 | 14.91 | 14.78 | 14.81 | 3815 | AMEX | SH | Mon, Aug 16, 2021 | 14.80 | 14.85 | 14.70 | 14.70 | 3814 | AMEX | SH | Fri, Aug 13, 2021 | 14.75 | 14.78 | 14.75 | 14.75 | 3813 | AMEX | SH | Thu, Aug 12, 2021 | 14.82 | 14.86 | 14.77 | 14.78 | 3812 | AMEX | SH | Wed, Aug 11, 2021 | 14.82 | 14.86 | 14.81 | 14.82 | 3811 | AMEX | SH | Tue, Aug 10, 2021 | 14.85 | 14.88 | 14.83 | 14.86 | 3810 | AMEX | SH | Mon, Aug 9, 2021 | 14.86 | 14.90 | 14.85 | 14.88 | 3809 | AMEX | SH | Fri, Aug 6, 2021 | 14.87 | 14.89 | 14.85 | 14.86 | 3808 | AMEX | SH | Thu, Aug 5, 2021 | 14.94 | 14.96 | 14.88 | 14.88 | 3807 | AMEX | SH | Wed, Aug 4, 2021 | 14.95 | 14.99 | 14.93 | 14.98 | 3806 | AMEX | SH | Tue, Aug 3, 2021 | 15.00 | 15.09 | 14.90 | 14.91 | 3805 | AMEX | SH | Mon, Aug 2, 2021 | 14.93 | 15.04 | 14.92 | 15.04 | 3804 | AMEX | SH | Fri, Jul 30, 2021 | 15.01 | 15.03 | 14.95 | 15.00 | 3803 | AMEX | SH | Thu, Jul 29, 2021 | 14.97 | 14.97 | 14.89 | 14.93 | 3802 | AMEX | SH | Wed, Jul 28, 2021 | 14.95 | 15.04 | 14.95 | 15.00 | 3801 | AMEX | SH | Tue, Jul 27, 2021 | 14.95 | 15.09 | 14.95 | 14.98 | 3800 | AMEX | SH | Mon, Jul 26, 2021 | 14.97 | 14.98 | 14.92 | 14.92 | 3799 | AMEX | SH | Fri, Jul 23, 2021 | 15.05 | 15.07 | 14.94 | 14.96 | 3798 | AMEX | SH | Thu, Jul 22, 2021 | 15.13 | 15.18 | 15.10 | 15.12 | 3797 | AMEX | SH | Wed, Jul 21, 2021 | 15.21 | 15.23 | 15.14 | 15.15 | 3796 | AMEX | SH | Tue, Jul 20, 2021 | 15.46 | 15.50 | 15.22 | 15.26 | 3795 | AMEX | SH | Mon, Jul 19, 2021 | 15.45 | 15.60 | 15.43 | 15.50 | 3794 | AMEX | SH | Fri, Jul 16, 2021 | 15.11 | 15.28 | 15.10 | 15.27 | 3793 | AMEX | SH | Thu, Jul 15, 2021 | 15.15 | 15.22 | 15.12 | 15.15 | 3792 | AMEX | SH | Wed, Jul 14, 2021 | 15.07 | 15.14 | 15.04 | 15.10 | 3791 | AMEX | SH | Tue, Jul 13, 2021 | 15.09 | 15.13 | 15.04 | 15.12 | 3790 | AMEX | SH | Mon, Jul 12, 2021 | 15.12 | 15.14 | 15.06 | 15.06 | 3789 | AMEX | SH | Fri, Jul 9, 2021 | 15.22 | 15.24 | 15.11 | 15.12 | 3788 | AMEX | SH | Thu, Jul 8, 2021 | 15.37 | 15.41 | 15.26 | 15.28 | 3787 | AMEX | SH | Wed, Jul 7, 2021 | 15.20 | 15.27 | 15.15 | 15.17 | 3786 | AMEX | SH | Tue, Jul 6, 2021 | 15.20 | 15.32 | 15.18 | 15.23 | 3785 | AMEX | SH | Fri, Jul 2, 2021 | 15.27 | 15.28 | 15.18 | 15.18 | 3784 | AMEX | SH | Thu, Jul 1, 2021 | 15.36 | 15.37 | 15.30 | 15.31 | 3783 | AMEX | SH | Wed, Jun 30, 2021 | 15.42 | 15.43 | 15.37 | 15.39 | 3782 | AMEX | SH | Tue, Jun 29, 2021 | 15.41 | 15.43 | 15.38 | 15.40 | 3781 | AMEX | SH | Mon, Jun 28, 2021 | 15.42 | 15.48 | 15.41 | 15.41 | 3780 | AMEX | SH | Fri, Jun 25, 2021 | 15.47 | 15.49 | 15.43 | 15.44 | 3779 | AMEX | SH | Thu, Jun 24, 2021 | 15.50 | 15.52 | 15.49 | 15.50 | 3778 | AMEX | SH | Wed, Jun 23, 2021 | 15.58 | 15.60 | 15.54 | 15.59 | 3777 | AMEX | SH | Tue, Jun 22, 2021 | 15.65 | 15.69 | 15.54 | 15.58 | 3776 | AMEX | SH | Mon, Jun 21, 2021 | 15.83 | 15.85 | 15.65 | 15.66 | 3775 | AMEX | SH | Fri, Jun 18, 2021 | 15.80 | 15.90 | 15.78 | 15.88 | 3774 | AMEX | SH | Thu, Jun 17, 2021 | 15.70 | 15.78 | 15.64 | 15.67 | 3773 | AMEX | SH | Wed, Jun 16, 2021 | 15.59 | 15.76 | 15.58 | 15.68 | 3772 | AMEX | SH | Tue, Jun 15, 2021 | 15.57 | 15.63 | 15.55 | 15.59 | 3771 | AMEX | SH | Mon, Jun 14, 2021 | 15.59 | 15.64 | 15.56 | 15.56 | 3770 | AMEX | SH | Fri, Jun 11, 2021 | 15.59 | 15.65 | 15.59 | 15.60 | 3769 | AMEX | SH | Thu, Jun 10, 2021 | 15.65 | 15.70 | 15.58 | 15.62 | 3768 | AMEX | SH | Wed, Jun 9, 2021 | 15.65 | 15.71 | 15.63 | 15.70 | 3767 | AMEX | SH | Tue, Jun 8, 2021 | 15.63 | 15.75 | 15.63 | 15.68 | 3766 | AMEX | SH | Mon, Jun 7, 2021 | 15.66 | 15.72 | 15.66 | 15.67 | 3765 | AMEX | SH | Fri, Jun 4, 2021 | 15.74 | 15.74 | 15.65 | 15.66 | 3764 | AMEX | SH | Thu, Jun 3, 2021 | 15.85 | 15.90 | 15.76 | 15.80 | 3763 | AMEX | SH | Wed, Jun 2, 2021 | 15.75 | 15.79 | 15.72 | 15.74 | 3762 | AMEX | SH | Tue, Jun 1, 2021 | 15.67 | 15.79 | 15.66 | 15.78 | 3761 | AMEX | SH | Fri, May 28, 2021 | 15.72 | 15.77 | 15.72 | 15.77 | 3760 | AMEX | SH | Thu, May 27, 2021 | 15.76 | 15.80 | 15.74 | 15.80 | 3759 | AMEX | SH | Wed, May 26, 2021 | 15.80 | 15.85 | 15.78 | 15.81 | 3758 | AMEX | SH | Tue, May 25, 2021 | 15.75 | 15.86 | 15.74 | 15.83 | 3757 | AMEX | SH | Mon, May 24, 2021 | 15.88 | 15.88 | 15.75 | 15.80 | 3756 | AMEX | SH | Fri, May 21, 2021 | 15.87 | 15.98 | 15.83 | 15.97 | 3755 | AMEX | SH | Thu, May 20, 2021 | 16.08 | 16.09 | 15.89 | 15.95 | 3754 | AMEX | SH | Wed, May 19, 2021 | 16.27 | 16.34 | 16.12 | 16.12 | 3753 | AMEX | SH | Tue, May 18, 2021 | 15.92 | 16.09 | 15.92 | 16.09 | 3752 | AMEX | SH | Mon, May 17, 2021 | 15.94 | 16.02 | 15.91 | 15.94 | 3751 | AMEX | SH | Fri, May 14, 2021 | 16.03 | 16.04 | 15.87 | 15.89 | 3750 | AMEX | SH | Thu, May 13, 2021 | 16.28 | 16.28 | 16.07 | 16.16 | 3749 | AMEX | SH | Wed, May 12, 2021 | 16.11 | 16.38 | 16.07 | 16.36 | 3748 | AMEX | SH | Tue, May 11, 2021 | 16.06 | 16.16 | 15.97 | 16.00 | 3747 | AMEX | SH | Mon, May 10, 2021 | 15.69 | 15.87 | 15.69 | 15.87 | 3746 | AMEX | SH | Fri, May 7, 2021 | 15.80 | 15.82 | 15.69 | 15.71 | 3745 | AMEX | SH | Thu, May 6, 2021 | 15.95 | 16.04 | 15.82 | 15.83 | 3744 | AMEX | SH | Wed, May 5, 2021 | 15.90 | 15.98 | 15.88 | 15.96 | 3743 | AMEX | SH | Tue, May 4, 2021 | 15.94 | 16.11 | 15.93 | 15.97 | 3742 | AMEX | SH | Mon, May 3, 2021 | 15.81 | 15.89 | 15.80 | 15.86 | 3741 | AMEX | SH | Fri, Apr 30, 2021 | 15.90 | 15.94 | 15.85 | 15.91 | 3740 | AMEX | SH | Thu, Apr 29, 2021 | 15.79 | 15.94 | 15.77 | 15.80 | 3739 | AMEX | SH | Wed, Apr 28, 2021 | 15.87 | 15.91 | 15.83 | 15.91 | 3738 | AMEX | SH | Tue, Apr 27, 2021 | 15.86 | 15.94 | 15.86 | 15.90 | 3737 | AMEX | SH | Mon, Apr 26, 2021 | 15.90 | 15.92 | 15.87 | 15.88 | 3736 | AMEX | SH | Fri, Apr 23, 2021 | 16.07 | 16.08 | 15.87 | 15.93 | 3735 | AMEX | SH | Thu, Apr 22, 2021 | 15.96 | 16.14 | 15.93 | 16.10 | 3734 | AMEX | SH | Wed, Apr 21, 2021 | 16.13 | 16.14 | 15.94 | 15.96 | 3733 | AMEX | SH | Tue, Apr 20, 2021 | 16.06 | 16.17 | 16.01 | 16.11 | 3732 | AMEX | SH | Mon, Apr 19, 2021 | 15.95 | 16.05 | 15.93 | 15.98 | 3731 | AMEX | SH | Fri, Apr 16, 2021 | 15.91 | 15.97 | 15.89 | 15.92 | 3730 | AMEX | SH | Thu, Apr 15, 2021 | 16.04 | 16.05 | 15.95 | 15.97 | 3729 | AMEX | SH | Wed, Apr 14, 2021 | 16.08 | 16.16 | 16.04 | 16.13 | 3728 | AMEX | SH | Tue, Apr 13, 2021 | 16.13 | 16.15 | 16.06 | 16.08 | 3727 | AMEX | SH | Mon, Apr 12, 2021 | 16.17 | 16.19 | 16.12 | 16.13 | 3726 | AMEX | SH | Fri, Apr 9, 2021 | 16.26 | 16.27 | 16.14 | 16.14 | 3725 | AMEX | SH | Thu, Apr 8, 2021 | 16.30 | 16.33 | 16.26 | 16.27 | 3724 | AMEX | SH | Wed, Apr 7, 2021 | 16.36 | 16.38 | 16.32 | 16.34 | 3723 | AMEX | SH | Tue, Apr 6, 2021 | 16.36 | 16.39 | 16.31 | 16.35 | 3722 | AMEX | SH | Mon, Apr 5, 2021 | 16.46 | 16.47 | 16.32 | 16.35 | 3721 | AMEX | SH | Thu, Apr 1, 2021 | 16.68 | 16.69 | 16.58 | 16.59 | 3720 | AMEX | SH | Wed, Mar 31, 2021 | 16.81 | 16.82 | 16.70 | 16.76 | 3719 | AMEX | SH | Tue, Mar 30, 2021 | 16.84 | 16.91 | 16.81 | 16.84 | 3718 | AMEX | SH | Mon, Mar 29, 2021 | 16.84 | 16.92 | 16.75 | 16.79 | 3717 | AMEX | SH | Fri, Mar 26, 2021 | 17.01 | 17.04 | 16.77 | 16.79 | 3716 | AMEX | SH | Thu, Mar 25, 2021 | 17.23 | 17.32 | 17.02 | 17.05 | 3715 | AMEX | SH | Wed, Mar 24, 2021 | 17.00 | 17.16 | 16.93 | 17.15 | 3714 | AMEX | SH | Tue, Mar 23, 2021 | 16.96 | 17.11 | 16.90 | 17.07 | 3713 | AMEX | SH | Mon, Mar 22, 2021 | 17.05 | 17.05 | 16.87 | 16.93 | 3712 | AMEX | SH | Fri, Mar 19, 2021 | 17.06 | 17.18 | 16.99 | 17.08 | 3711 | AMEX | SH | Thu, Mar 18, 2021 | 16.91 | 17.07 | 16.83 | 17.04 | 3710 | AMEX | SH | Wed, Mar 17, 2021 | 16.91 | 16.97 | 16.76 | 16.81 | 3709 | AMEX | SH | Tue, Mar 16, 2021 | 16.80 | 16.90 | 16.77 | 16.85 | 3708 | AMEX | SH | Mon, Mar 15, 2021 | 16.92 | 17.03 | 16.82 | 16.83 | 3707 | AMEX | SH | Fri, Mar 12, 2021 | 17.03 | 17.06 | 16.93 | 16.93 | 3706 | AMEX | SH | Thu, Mar 11, 2021 | 17.02 | 17.04 | 16.87 | 16.97 | 3705 | AMEX | SH | Wed, Mar 10, 2021 | 17.13 | 17.20 | 17.05 | 17.15 | 3704 | AMEX | SH | Tue, Mar 9, 2021 | 17.30 | 17.33 | 17.12 | 17.24 | 3703 | AMEX | SH | Mon, Mar 8, 2021 | 17.36 | 17.51 | 17.22 | 17.48 | 3702 | AMEX | SH | Fri, Mar 5, 2021 | 17.56 | 17.93 | 17.36 | 17.40 | 3701 | AMEX | SH | Thu, Mar 4, 2021 | 17.52 | 17.96 | 17.40 | 17.73 | 3700 | AMEX | SH | Wed, Mar 3, 2021 | 17.34 | 17.52 | 17.28 | 17.52 | 3699 | AMEX | SH | Tue, Mar 2, 2021 | 17.14 | 17.30 | 17.14 | 17.29 | 3698 | AMEX | SH | Mon, Mar 1, 2021 | 17.33 | 17.34 | 17.10 | 17.17 | 3697 | AMEX | SH | Fri, Feb 26, 2021 | 17.41 | 17.68 | 17.35 | 17.58 | 3696 | AMEX | SH | Thu, Feb 25, 2021 | 17.13 | 17.56 | 17.08 | 17.49 | 3695 | AMEX | SH | Wed, Feb 24, 2021 | 17.33 | 17.38 | 17.06 | 17.08 | 3694 | AMEX | SH | Tue, Feb 23, 2021 | 17.40 | 17.60 | 17.21 | 17.28 | 3693 | AMEX | SH | Mon, Feb 22, 2021 | 17.30 | 17.31 | 17.19 | 17.30 | 3692 | AMEX | SH | Fri, Feb 19, 2021 | 17.07 | 17.18 | 17.06 | 17.16 | 3691 | AMEX | SH | Thu, Feb 18, 2021 | 17.19 | 17.27 | 17.10 | 17.13 | 3690 | AMEX | SH | Wed, Feb 17, 2021 | 17.14 | 17.20 | 17.05 | 17.06 | 3689 | AMEX | SH | Tue, Feb 16, 2021 | 16.99 | 17.10 | 16.98 | 17.06 | 3688 | AMEX | SH | Fri, Feb 12, 2021 | 17.17 | 17.18 | 17.04 | 17.05 | 3687 | AMEX | SH | Thu, Feb 11, 2021 | 17.11 | 17.26 | 17.09 | 17.13 | 3686 | AMEX | SH | Wed, Feb 10, 2021 | 17.07 | 17.28 | 17.07 | 17.16 | 3685 | AMEX | SH | Tue, Feb 9, 2021 | 17.19 | 17.21 | 17.13 | 17.17 | 3684 | AMEX | SH | Mon, Feb 8, 2021 | 17.20 | 17.25 | 17.15 | 17.16 | 3683 | AMEX | SH | Fri, Feb 5, 2021 | 17.25 | 17.33 | 17.24 | 17.27 | 3682 | AMEX | SH | Thu, Feb 4, 2021 | 17.48 | 17.50 | 17.34 | 17.35 | 3681 | AMEX | SH | Wed, Feb 3, 2021 | 17.51 | 17.61 | 17.46 | 17.55 | 3680 | AMEX | SH | Tue, Feb 2, 2021 | 17.66 | 17.66 | 17.48 | 17.57 | 3679 | AMEX | SH | Mon, Feb 1, 2021 | 17.94 | 18.05 | 17.76 | 17.82 | 3678 | AMEX | SH | Fri, Jan 29, 2021 | 17.86 | 18.20 | 17.80 | 18.10 | 3677 | AMEX | SH | Thu, Jan 28, 2021 | 17.82 | 17.83 | 17.55 | 17.76 | 3676 | AMEX | SH | Wed, Jan 27, 2021 | 17.65 | 18.02 | 17.64 | 17.90 | 3675 | AMEX | SH | Tue, Jan 26, 2021 | 17.41 | 17.50 | 17.39 | 17.48 | 3674 | AMEX | SH | Mon, Jan 25, 2021 | 17.48 | 17.72 | 17.44 | 17.45 | 3673 | AMEX | SH | Fri, Jan 22, 2021 | 17.55 | 17.58 | 17.47 | 17.52 | 3672 | AMEX | SH | Thu, Jan 21, 2021 | 17.45 | 17.51 | 17.43 | 17.46 | 3671 | AMEX | SH | Wed, Jan 20, 2021 | 17.61 | 17.63 | 17.44 | 17.49 | 3670 | AMEX | SH | Tue, Jan 19, 2021 | 17.75 | 17.81 | 17.70 | 17.72 | 3669 | AMEX | SH | Fri, Jan 15, 2021 | 17.81 | 17.97 | 17.78 | 17.88 | 3668 | AMEX | SH | Thu, Jan 14, 2021 | 17.64 | 17.76 | 17.62 | 17.74 | 3667 | AMEX | SH | Wed, Jan 13, 2021 | 17.73 | 17.77 | 17.63 | 17.67 | 3666 | AMEX | SH | Tue, Jan 12, 2021 | 17.72 | 17.84 | 17.67 | 17.72 | 3665 | AMEX | SH | Mon, Jan 11, 2021 | 17.77 | 17.78 | 17.65 | 17.74 | 3664 | AMEX | SH | Fri, Jan 8, 2021 | 17.64 | 17.81 | 17.60 | 17.61 | 3663 | AMEX | SH | Thu, Jan 7, 2021 | 17.85 | 17.87 | 17.67 | 17.71 | 3662 | AMEX | SH | Wed, Jan 6, 2021 | 18.17 | 18.20 | 17.81 | 17.97 | 3661 | AMEX | SH | Tue, Jan 5, 2021 | 18.26 | 18.26 | 18.03 | 18.10 | 3660 | AMEX | SH | Mon, Jan 4, 2021 | 17.90 | 18.41 | 17.90 | 18.21 | 3659 | AMEX | SH | Thu, Dec 31, 2020 | 18.07 | 18.10 | 17.93 | 17.97 | 3658 | AMEX | SH | Wed, Dec 30, 2020 | 18.04 | 18.09 | 18.01 | 18.06 | 3657 | AMEX | SH | Tue, Dec 29, 2020 | 17.98 | 18.12 | 17.97 | 18.10 | 3656 | AMEX | SH | Mon, Dec 28, 2020 | 18.07 | 18.11 | 18.03 | 18.05 | 3655 | AMEX | SH | Thu, Dec 24, 2020 | 18.26 | 18.29 | 18.21 | 18.21 | 3654 | AMEX | SH | Wed, Dec 23, 2020 | 18.25 | 18.30 | 18.18 | 18.28 | 3653 | AMEX | SH | Tue, Dec 22, 2020 | 18.26 | 18.36 | 18.25 | 18.30 | 3652 | AMEX | SH | Mon, Dec 21, 2020 | 18.40 | 18.56 | 18.23 | 18.26 | 3651 | AMEX | SH | Fri, Dec 18, 2020 | 18.11 | 18.31 | 18.11 | 18.22 | 3650 | AMEX | SH | Thu, Dec 17, 2020 | 18.14 | 18.20 | 18.12 | 18.14 | 3649 | AMEX | SH | Wed, Dec 16, 2020 | 18.25 | 18.31 | 18.19 | 18.23 | 3648 | AMEX | SH | Tue, Dec 15, 2020 | 18.37 | 18.45 | 18.26 | 18.26 | 3647 | AMEX | SH | Mon, Dec 14, 2020 | 18.31 | 18.53 | 18.26 | 18.51 | 3646 | AMEX | SH | Fri, Dec 11, 2020 | 18.50 | 18.59 | 18.42 | 18.43 | 3645 | AMEX | SH | Thu, Dec 10, 2020 | 18.49 | 18.53 | 18.36 | 18.41 | 3644 | AMEX | SH | Wed, Dec 9, 2020 | 18.20 | 18.46 | 18.20 | 18.40 | 3643 | AMEX | SH | Tue, Dec 8, 2020 | 18.37 | 18.38 | 18.22 | 18.24 | 3642 | AMEX | SH | Mon, Dec 7, 2020 | 18.30 | 18.37 | 18.27 | 18.31 | 3641 | AMEX | SH | Fri, Dec 4, 2020 | 18.38 | 18.40 | 18.26 | 18.26 | 3640 | AMEX | SH | Thu, Dec 3, 2020 | 18.42 | 18.48 | 18.35 | 18.42 | 3639 | AMEX | SH | Wed, Dec 2, 2020 | 18.52 | 18.55 | 18.41 | 18.43 | 3638 | AMEX | SH | Tue, Dec 1, 2020 | 18.47 | 18.52 | 18.37 | 18.45 | 3637 | AMEX | SH | Mon, Nov 30, 2020 | 18.62 | 18.82 | 18.61 | 18.67 | 3636 | AMEX | SH | Fri, Nov 27, 2020 | 18.57 | 18.64 | 18.56 | 18.59 | 3635 | AMEX | SH | Wed, Nov 25, 2020 | 18.61 | 18.69 | 18.60 | 18.63 | 3634 | AMEX | SH | Tue, Nov 24, 2020 | 18.76 | 18.82 | 18.58 | 18.60 | 3633 | AMEX | SH | Mon, Nov 23, 2020 | 18.92 | 19.06 | 18.85 | 18.91 | 3632 | AMEX | SH | Fri, Nov 20, 2020 | 18.92 | 19.03 | 18.91 | 19.03 | 3631 | AMEX | SH | Thu, Nov 19, 2020 | 19.01 | 19.09 | 18.88 | 18.89 | 3630 | AMEX | SH | Wed, Nov 18, 2020 | 18.73 | 18.98 | 18.70 | 18.98 | 3629 | AMEX | SH | Tue, Nov 17, 2020 | 18.78 | 18.87 | 18.68 | 18.75 | 3628 | AMEX | SH | Mon, Nov 16, 2020 | 18.73 | 18.81 | 18.65 | 18.65 | 3627 | AMEX | SH | Fri, Nov 13, 2020 | 19.03 | 19.07 | 18.85 | 18.90 | 3626 | AMEX | SH | Thu, Nov 12, 2020 | 19.03 | 19.26 | 18.98 | 19.16 | 3625 | AMEX | SH | Wed, Nov 11, 2020 | 18.98 | 19.06 | 18.93 | 18.98 | 3624 | AMEX | SH | Tue, Nov 10, 2020 | 19.14 | 19.30 | 19.05 | 19.10 | 3623 | AMEX | SH | Mon, Nov 9, 2020 | 18.54 | 19.11 | 18.54 | 19.08 | 3622 | AMEX | SH | Fri, Nov 6, 2020 | 19.35 | 19.47 | 19.26 | 19.33 | 3621 | AMEX | SH | Thu, Nov 5, 2020 | 19.38 | 19.41 | 19.21 | 19.32 | 3620 | AMEX | SH | Wed, Nov 4, 2020 | 19.86 | 19.95 | 19.45 | 19.72 | 3619 | AMEX | SH | Tue, Nov 3, 2020 | 20.30 | 20.34 | 20.03 | 20.16 | 3618 | AMEX | SH | Mon, Nov 2, 2020 | 20.54 | 20.72 | 20.39 | 20.52 | 3617 | AMEX | SH | Fri, Oct 30, 2020 | 20.66 | 21.01 | 20.57 | 20.75 | 3616 | AMEX | SH | Thu, Oct 29, 2020 | 20.74 | 20.86 | 20.33 | 20.55 | 3615 | AMEX | SH | Wed, Oct 28, 2020 | 20.44 | 20.80 | 20.40 | 20.76 | 3614 | AMEX | SH | Tue, Oct 27, 2020 | 19.99 | 20.09 | 19.96 | 20.07 | 3613 | AMEX | SH | Mon, Oct 26, 2020 | 19.86 | 20.22 | 19.80 | 20.01 | 3612 | AMEX | SH | Fri, Oct 23, 2020 | 19.65 | 19.79 | 19.63 | 19.65 | 3611 | AMEX | SH | Thu, Oct 22, 2020 | 19.80 | 19.95 | 19.68 | 19.71 | 3610 | AMEX | SH | Wed, Oct 21, 2020 | 19.78 | 19.84 | 19.66 | 19.82 | 3609 | AMEX | SH | Tue, Oct 20, 2020 | 19.79 | 19.83 | 19.58 | 19.78 | 3608 | AMEX | SH | Mon, Oct 19, 2020 | 19.49 | 19.92 | 19.46 | 19.86 | 3607 | AMEX | SH | Fri, Oct 16, 2020 | 19.47 | 19.58 | 19.38 | 19.58 | 3606 | AMEX | SH | Thu, Oct 15, 2020 | 19.78 | 19.80 | 19.53 | 19.55 | 3605 | AMEX | SH | Wed, Oct 14, 2020 | 19.39 | 19.58 | 19.32 | 19.53 | 3604 | AMEX | SH | Tue, Oct 13, 2020 | 19.31 | 19.47 | 19.30 | 19.41 | 3603 | AMEX | SH | Mon, Oct 12, 2020 | 19.44 | 19.48 | 19.20 | 19.29 | 3602 | AMEX | SH | Fri, Oct 9, 2020 | 19.68 | 19.72 | 19.58 | 19.59 | 3601 | AMEX | SH | Thu, Oct 8, 2020 | 19.83 | 19.90 | 19.78 | 19.79 | 3600 | AMEX | SH | Wed, Oct 7, 2020 | 20.12 | 20.13 | 19.91 | 19.96 | 3599 | AMEX | SH | Tue, Oct 6, 2020 | 20.01 | 20.35 | 19.89 | 20.31 | 3598 | AMEX | SH | Mon, Oct 5, 2020 | 20.26 | 20.26 | 20.02 | 20.04 | 3597 | AMEX | SH | Fri, Oct 2, 2020 | 20.53 | 20.56 | 20.27 | 20.38 | 3596 | AMEX | SH | Thu, Oct 1, 2020 | 20.16 | 20.33 | 20.11 | 20.21 | 3595 | AMEX | SH | Wed, Sep 30, 2020 | 20.44 | 20.46 | 20.12 | 20.32 | 3594 | AMEX | SH | Tue, Sep 29, 2020 | 20.40 | 20.54 | 20.35 | 20.50 | 3593 | AMEX | SH | Mon, Sep 28, 2020 | 20.45 | 20.51 | 20.33 | 20.39 | 3592 | AMEX | SH | Fri, Sep 25, 2020 | 21.12 | 21.19 | 20.67 | 20.73 | 3591 | AMEX | SH | Thu, Sep 24, 2020 | 21.22 | 21.31 | 20.85 | 21.05 | 3590 | AMEX | SH | Wed, Sep 23, 2020 | 20.60 | 21.16 | 20.59 | 21.12 | 3589 | AMEX | SH | Tue, Sep 22, 2020 | 20.76 | 20.93 | 20.60 | 20.64 | 3588 | AMEX | SH | Mon, Sep 21, 2020 | 20.95 | 21.19 | 20.85 | 20.85 | 3587 | AMEX | SH | Fri, Sep 18, 2020 | 20.35 | 20.79 | 20.34 | 20.62 | 3586 | AMEX | SH | Thu, Sep 17, 2020 | 20.54 | 20.57 | 20.28 | 20.39 | 3585 | AMEX | SH | Wed, Sep 16, 2020 | 20.05 | 20.23 | 19.97 | 20.22 | 3584 | AMEX | SH | Tue, Sep 15, 2020 | 20.08 | 20.21 | 20.02 | 20.13 | 3583 | AMEX | SH | Mon, Sep 14, 2020 | 20.30 | 20.34 | 20.13 | 20.24 | 3582 | AMEX | SH | Fri, Sep 11, 2020 | 20.41 | 20.70 | 20.33 | 20.51 | 3581 | AMEX | SH | Thu, Sep 10, 2020 | 20.05 | 20.58 | 20.01 | 20.53 | 3580 | AMEX | SH | Wed, Sep 9, 2020 | 20.30 | 20.37 | 20.00 | 20.17 | 3579 | AMEX | SH | Tue, Sep 8, 2020 | 20.39 | 20.60 | 20.30 | 20.57 | 3578 | AMEX | SH | Fri, Sep 4, 2020 | 19.84 | 20.48 | 19.73 | 20.03 | 3577 | AMEX | SH | Thu, Sep 3, 2020 | 19.29 | 20.03 | 19.28 | 19.87 | 3576 | AMEX | SH | Wed, Sep 2, 2020 | 19.37 | 19.45 | 19.16 | 19.21 | 3575 | AMEX | SH | Tue, Sep 1, 2020 | 19.63 | 19.69 | 19.49 | 19.50 | 3574 | AMEX | SH | Mon, Aug 31, 2020 | 19.62 | 19.70 | 19.57 | 19.68 | 3573 | AMEX | SH | Fri, Aug 28, 2020 | 19.67 | 19.75 | 19.60 | 19.61 | 3572 | AMEX | SH | Thu, Aug 27, 2020 | 19.74 | 19.84 | 19.65 | 19.75 | 3571 | AMEX | SH | Wed, Aug 26, 2020 | 19.95 | 19.98 | 19.77 | 19.78 | 3570 | AMEX | SH | Tue, Aug 25, 2020 | 20.01 | 20.09 | 19.98 | 19.99 | 3569 | AMEX | SH | Mon, Aug 24, 2020 | 20.10 | 20.17 | 20.06 | 20.06 | 3568 | AMEX | SH | Fri, Aug 21, 2020 | 20.35 | 20.38 | 20.25 | 20.26 | 3567 | AMEX | SH | Thu, Aug 20, 2020 | 20.52 | 20.52 | 20.30 | 20.33 | 3566 | AMEX | SH | Wed, Aug 19, 2020 | 20.28 | 20.44 | 20.26 | 20.40 | 3565 | AMEX | SH | Tue, Aug 18, 2020 | 20.33 | 20.44 | 20.29 | 20.32 | 3564 | AMEX | SH | Mon, Aug 17, 2020 | 20.36 | 20.39 | 20.33 | 20.36 | 3563 | AMEX | SH | Fri, Aug 14, 2020 | 20.46 | 20.50 | 20.39 | 20.42 | 3562 | AMEX | SH | Thu, Aug 13, 2020 | 20.44 | 20.49 | 20.34 | 20.43 | 3561 | AMEX | SH | Wed, Aug 12, 2020 | 20.51 | 20.51 | 20.34 | 20.40 | 3560 | AMEX | SH | Tue, Aug 11, 2020 | 20.43 | 20.73 | 20.39 | 20.68 | 3559 | AMEX | SH | Mon, Aug 10, 2020 | 20.54 | 20.67 | 20.50 | 20.52 | 3558 | AMEX | SH | Fri, Aug 7, 2020 | 20.65 | 20.72 | 20.56 | 20.58 | 3557 | AMEX | SH | Thu, Aug 6, 2020 | 20.76 | 20.79 | 20.58 | 20.59 | 3556 | AMEX | SH | Wed, Aug 5, 2020 | 20.76 | 20.79 | 20.71 | 20.72 | 3555 | AMEX | SH | Tue, Aug 4, 2020 | 21.00 | 21.00 | 20.86 | 20.86 | 3554 | AMEX | SH | Mon, Aug 3, 2020 | 20.98 | 21.01 | 20.89 | 20.93 | 3553 | AMEX | SH | Fri, Jul 31, 2020 | 21.12 | 21.43 | 21.09 | 21.11 | 3552 | AMEX | SH | Thu, Jul 30, 2020 | 21.40 | 21.54 | 21.23 | 21.25 | 3551 | AMEX | SH | Wed, Jul 29, 2020 | 21.39 | 21.39 | 21.14 | 21.19 | 3550 | AMEX | SH | Tue, Jul 28, 2020 | 21.37 | 21.47 | 21.28 | 21.44 | 3549 | AMEX | SH | Mon, Jul 27, 2020 | 21.42 | 21.48 | 21.30 | 21.32 | 3548 | AMEX | SH | Fri, Jul 24, 2020 | 21.47 | 21.58 | 21.40 | 21.48 | 3547 | AMEX | SH | Thu, Jul 23, 2020 | 21.10 | 21.43 | 21.05 | 21.33 | 3546 | AMEX | SH | Wed, Jul 22, 2020 | 21.23 | 21.24 | 21.06 | 21.08 | 3545 | AMEX | SH | Tue, Jul 21, 2020 | 21.10 | 21.27 | 21.08 | 21.21 | 3544 | AMEX | SH | Mon, Jul 20, 2020 | 21.45 | 21.49 | 21.20 | 21.25 | 3543 | AMEX | SH | Fri, Jul 17, 2020 | 21.42 | 21.55 | 21.37 | 21.42 | 3542 | AMEX | SH | Thu, Jul 16, 2020 | 21.56 | 21.60 | 21.46 | 21.49 | 3541 | AMEX | SH | Wed, Jul 15, 2020 | 21.38 | 21.59 | 21.33 | 21.41 | 3540 | AMEX | SH | Tue, Jul 14, 2020 | 22.01 | 22.10 | 21.59 | 21.61 | 3539 | AMEX | SH | Mon, Jul 13, 2020 | 21.55 | 21.94 | 21.36 | 21.90 | 3538 | AMEX | SH | Fri, Jul 10, 2020 | 21.96 | 22.05 | 21.69 | 21.71 | 3537 | AMEX | SH | Thu, Jul 9, 2020 | 21.77 | 22.19 | 21.75 | 21.94 | 3536 | AMEX | SH | Wed, Jul 8, 2020 | 21.93 | 22.06 | 21.81 | 21.81 | 3535 | AMEX | SH | Tue, Jul 7, 2020 | 21.88 | 22.01 | 21.72 | 21.98 | 3534 | AMEX | SH | Mon, Jul 6, 2020 | 21.81 | 21.87 | 21.73 | 21.77 | 3533 | AMEX | SH | Thu, Jul 2, 2020 | 21.95 | 22.15 | 21.85 | 22.11 | 3532 | AMEX | SH | Wed, Jul 1, 2020 | 22.29 | 22.33 | 22.13 | 22.22 | 3531 | AMEX | SH | Tue, Jun 30, 2020 | 22.71 | 22.72 | 22.25 | 22.36 | 3530 | AMEX | SH | Mon, Jun 29, 2020 | 22.91 | 23.10 | 22.68 | 22.68 | 3529 | AMEX | SH | Fri, Jun 26, 2020 | 22.58 | 23.06 | 22.55 | 23.02 | 3528 | AMEX | SH | Thu, Jun 25, 2020 | 22.77 | 22.94 | 22.46 | 22.48 | 3527 | AMEX | SH | Wed, Jun 24, 2020 | 22.33 | 22.87 | 22.27 | 22.72 | 3526 | AMEX | SH | Tue, Jun 23, 2020 | 22.06 | 22.19 | 21.99 | 22.17 | 3525 | AMEX | SH | Mon, Jun 22, 2020 | 22.46 | 22.54 | 22.23 | 22.27 | 3524 | AMEX | SH | Fri, Jun 19, 2020 | 22.01 | 22.51 | 22.00 | 22.42 | 3523 | AMEX | SH | Thu, Jun 18, 2020 | 22.42 | 22.44 | 22.25 | 22.28 | 3522 | AMEX | SH | Wed, Jun 17, 2020 | 22.11 | 22.35 | 22.10 | 22.30 | 3521 | AMEX | SH | Tue, Jun 16, 2020 | 22.00 | 22.59 | 22.00 | 22.19 | 3520 | AMEX | SH | Mon, Jun 15, 2020 | 23.31 | 23.42 | 22.54 | 22.65 | 3519 | AMEX | SH | Fri, Jun 12, 2020 | 22.54 | 23.29 | 22.47 | 22.85 | 3518 | AMEX | SH | Thu, Jun 11, 2020 | 22.38 | 23.18 | 22.34 | 23.13 | 3517 | AMEX | SH | Wed, Jun 10, 2020 | 21.71 | 21.92 | 21.63 | 21.86 | 3516 | AMEX | SH | Tue, Jun 9, 2020 | 21.79 | 21.84 | 21.64 | 21.74 | 3515 | AMEX | SH | Mon, Jun 8, 2020 | 21.78 | 21.83 | 21.57 | 21.58 | 3514 | AMEX | SH | Fri, Jun 5, 2020 | 22.01 | 22.01 | 21.72 | 21.87 | 3513 | AMEX | SH | Thu, Jun 4, 2020 | 22.46 | 22.60 | 22.31 | 22.43 | 3512 | AMEX | SH | Wed, Jun 3, 2020 | 22.51 | 22.54 | 22.30 | 22.37 | 3511 | AMEX | SH | Tue, Jun 2, 2020 | 22.79 | 22.90 | 22.67 | 22.68 | 3510 | AMEX | SH | Mon, Jun 1, 2020 | 23.01 | 23.06 | 22.82 | 22.86 | 3509 | AMEX | SH | Fri, May 29, 2020 | 23.11 | 23.32 | 22.91 | 22.98 | 3508 | AMEX | SH | Thu, May 28, 2020 | 22.94 | 23.12 | 22.78 | 23.06 | 3507 | AMEX | SH | Wed, May 27, 2020 | 23.13 | 23.55 | 23.03 | 23.04 | 3506 | AMEX | SH | Tue, May 26, 2020 | 23.14 | 23.41 | 23.13 | 23.35 | 3505 | AMEX | SH | Fri, May 22, 2020 | 23.75 | 23.85 | 23.66 | 23.67 | 3504 | AMEX | SH | Thu, May 21, 2020 | 23.58 | 23.81 | 23.50 | 23.73 | 3503 | AMEX | SH | Wed, May 20, 2020 | 23.65 | 23.67 | 23.48 | 23.55 | 3502 | AMEX | SH | Tue, May 19, 2020 | 23.76 | 23.97 | 23.62 | 23.97 | 3501 | AMEX | SH | Mon, May 18, 2020 | 23.87 | 23.92 | 23.58 | 23.72 | 3500 | AMEX | SH | Fri, May 15, 2020 | 24.82 | 24.90 | 24.47 | 24.48 | 3499 | AMEX | SH | Thu, May 14, 2020 | 25.14 | 25.35 | 24.57 | 24.57 | 3498 | AMEX | SH | Wed, May 13, 2020 | 24.51 | 25.11 | 24.41 | 24.87 | 3497 | AMEX | SH | Tue, May 12, 2020 | 23.88 | 24.46 | 23.83 | 24.45 | 3496 | AMEX | SH | Mon, May 11, 2020 | 24.17 | 24.19 | 23.85 | 23.97 | 3495 | AMEX | SH | Fri, May 8, 2020 | 24.09 | 24.20 | 23.94 | 23.97 | 3494 | AMEX | SH | Thu, May 7, 2020 | 24.39 | 24.43 | 24.20 | 24.38 | 3493 | AMEX | SH | Wed, May 6, 2020 | 24.37 | 24.70 | 24.32 | 24.69 | 3492 | AMEX | SH | Tue, May 5, 2020 | 24.47 | 24.56 | 24.25 | 24.53 | 3491 | AMEX | SH | Mon, May 4, 2020 | 25.00 | 25.14 | 24.72 | 24.73 | 3490 | AMEX | SH | Fri, May 1, 2020 | 24.63 | 24.93 | 24.55 | 24.83 | 3489 | AMEX | SH | Thu, Apr 30, 2020 | 24.08 | 24.34 | 24.04 | 24.20 | 3488 | AMEX | SH | Wed, Apr 29, 2020 | 24.10 | 24.20 | 23.81 | 23.95 | 3487 | AMEX | SH | Tue, Apr 28, 2020 | 24.14 | 24.63 | 24.12 | 24.60 | 3486 | AMEX | SH | Mon, Apr 27, 2020 | 24.67 | 24.70 | 24.39 | 24.48 | 3485 | AMEX | SH | Fri, Apr 24, 2020 | 25.05 | 25.26 | 24.79 | 24.85 | 3484 | AMEX | SH | Thu, Apr 23, 2020 | 25.08 | 25.24 | 24.76 | 25.21 | 3483 | AMEX | SH | Wed, Apr 22, 2020 | 25.27 | 25.41 | 25.02 | 25.19 | 3482 | AMEX | SH | Tue, Apr 21, 2020 | 25.47 | 25.86 | 25.34 | 25.77 | 3481 | AMEX | SH | Mon, Apr 20, 2020 | 24.93 | 25.04 | 24.61 | 25.01 | 3480 | AMEX | SH | Fri, Apr 17, 2020 | 24.70 | 24.97 | 24.52 | 24.57 | 3479 | AMEX | SH | Thu, Apr 16, 2020 | 25.28 | 25.57 | 25.18 | 25.27 | 3478 | AMEX | SH | Wed, Apr 15, 2020 | 25.42 | 25.59 | 25.23 | 25.38 | 3477 | AMEX | SH | Tue, Apr 14, 2020 | 25.12 | 25.22 | 24.77 | 24.85 | 3476 | AMEX | SH | Mon, Apr 13, 2020 | 25.49 | 26.01 | 25.46 | 25.62 | 3475 | AMEX | SH | Thu, Apr 9, 2020 | 25.45 | 25.65 | 25.11 | 25.41 | 3474 | AMEX | SH | Wed, Apr 8, 2020 | 26.39 | 26.64 | 25.65 | 25.76 | 3473 | AMEX | SH | Tue, Apr 7, 2020 | 25.77 | 26.70 | 25.69 | 26.68 | 3472 | AMEX | SH | Mon, Apr 6, 2020 | 27.53 | 27.67 | 26.48 | 26.70 | 3471 | AMEX | SH | Fri, Apr 3, 2020 | 28.38 | 28.98 | 28.08 | 28.67 | 3470 | AMEX | SH | Thu, Apr 2, 2020 | 29.03 | 29.09 | 28.15 | 28.25 | 3469 | AMEX | SH | Wed, Apr 1, 2020 | 28.76 | 29.16 | 28.34 | 28.93 | 3468 | AMEX | SH | Tue, Mar 31, 2020 | 27.38 | 27.84 | 27.09 | 27.66 | 3467 | AMEX | SH | Mon, Mar 30, 2020 | 27.95 | 28.17 | 27.19 | 27.28 | 3466 | AMEX | SH | Fri, Mar 27, 2020 | 28.21 | 28.45 | 27.43 | 28.22 | 3465 | AMEX | SH | Thu, Mar 26, 2020 | 28.79 | 28.84 | 27.21 | 27.40 | 3464 | AMEX | SH | Wed, Mar 25, 2020 | 29.33 | 29.94 | 27.93 | 29.11 | 3463 | AMEX | SH | Tue, Mar 24, 2020 | 30.77 | 30.92 | 29.44 | 29.51 | 3462 | AMEX | SH | Mon, Mar 23, 2020 | 31.82 | 33.19 | 31.64 | 32.55 | 3461 | AMEX | SH | Fri, Mar 20, 2020 | 30.01 | 31.77 | 28.84 | 31.73 | 3460 | AMEX | SH | Thu, Mar 19, 2020 | 30.57 | 31.45 | 29.54 | 30.36 | 3459 | AMEX | SH | Wed, Mar 18, 2020 | 30.86 | 31.85 | 29.78 | 30.28 | 3458 | AMEX | SH | Tue, Mar 17, 2020 | 30.01 | 31.05 | 28.59 | 28.60 | 3457 | AMEX | SH | Mon, Mar 16, 2020 | 30.80 | 31.20 | 28.96 | 30.71 | 3456 | AMEX | SH | Fri, Mar 13, 2020 | 28.45 | 30.18 | 27.54 | 27.54 | 3455 | AMEX | SH | Thu, Mar 12, 2020 | 29.70 | 30.39 | 28.47 | 30.34 | 3454 | AMEX | SH | Wed, Mar 11, 2020 | 27.11 | 28.00 | 27.00 | 27.68 | 3453 | AMEX | SH | Tue, Mar 10, 2020 | 26.76 | 27.91 | 26.39 | 26.41 | 3452 | AMEX | SH | Mon, Mar 9, 2020 | 27.95 | 28.00 | 26.96 | 27.80 | 3451 | AMEX | SH | Fri, Mar 6, 2020 | 26.17 | 26.40 | 25.69 | 25.79 | 3450 | AMEX | SH | Thu, Mar 5, 2020 | 25.18 | 25.57 | 24.90 | 25.37 | 3449 | AMEX | SH | Wed, Mar 4, 2020 | 25.13 | 25.36 | 24.53 | 24.55 | 3448 | AMEX | SH | Tue, Mar 3, 2020 | 24.87 | 25.84 | 24.53 | 25.63 | 3447 | AMEX | SH | Mon, Mar 2, 2020 | 25.87 | 26.20 | 24.90 | 24.90 | 3446 | AMEX | SH | Fri, Feb 28, 2020 | 26.70 | 26.97 | 26.00 | 26.11 | 3445 | AMEX | SH | Thu, Feb 27, 2020 | 25.29 | 25.92 | 24.95 | 25.91 | 3444 | AMEX | SH | Wed, Feb 26, 2020 | 24.59 | 24.86 | 24.28 | 24.80 | 3443 | AMEX | SH | Tue, Feb 25, 2020 | 23.86 | 24.78 | 23.82 | 24.70 | 3442 | AMEX | SH | Mon, Feb 24, 2020 | 23.93 | 24.06 | 23.74 | 23.99 | 3441 | AMEX | SH | Fri, Feb 21, 2020 | 23.08 | 23.27 | 23.05 | 23.19 | 3440 | AMEX | SH | Thu, Feb 20, 2020 | 22.91 | 23.19 | 22.85 | 22.96 | 3439 | AMEX | SH | Wed, Feb 19, 2020 | 22.90 | 22.93 | 22.82 | 22.87 | 3438 | AMEX | SH | Tue, Feb 18, 2020 | 23.00 | 23.08 | 22.95 | 22.98 | 3437 | AMEX | SH | Fri, Feb 14, 2020 | 22.93 | 23.02 | 22.91 | 22.91 | 3436 | AMEX | SH | Thu, Feb 13, 2020 | 23.03 | 23.05 | 22.88 | 22.95 | 3435 | AMEX | SH | Wed, Feb 12, 2020 | 22.96 | 22.99 | 22.90 | 22.93 | 3434 | AMEX | SH | Tue, Feb 11, 2020 | 23.00 | 23.11 | 22.94 | 23.06 | 3433 | AMEX | SH | Mon, Feb 10, 2020 | 23.34 | 23.35 | 23.10 | 23.10 | 3432 | AMEX | SH | Fri, Feb 7, 2020 | 23.24 | 23.32 | 23.19 | 23.28 | 3431 | AMEX | SH | Thu, Feb 6, 2020 | 23.14 | 23.24 | 23.14 | 23.15 | 3430 | AMEX | SH | Wed, Feb 5, 2020 | 23.27 | 23.38 | 23.21 | 23.23 | 3429 | AMEX | SH | Tue, Feb 4, 2020 | 23.58 | 23.60 | 23.43 | 23.49 | 3428 | AMEX | SH | Mon, Feb 3, 2020 | 23.91 | 23.93 | 23.71 | 23.86 | 3427 | AMEX | SH | Fri, Jan 31, 2020 | 23.66 | 24.11 | 23.65 | 24.05 | 3426 | AMEX | SH | Thu, Jan 30, 2020 | 23.85 | 23.91 | 23.59 | 23.60 | 3425 | AMEX | SH | Wed, Jan 29, 2020 | 23.55 | 23.70 | 23.53 | 23.69 | 3424 | AMEX | SH | Tue, Jan 28, 2020 | 23.80 | 23.84 | 23.59 | 23.66 | 3423 | AMEX | SH | Mon, Jan 27, 2020 | 23.95 | 23.97 | 23.79 | 23.90 | 3422 | AMEX | SH | Fri, Jan 24, 2020 | 23.27 | 23.63 | 23.27 | 23.54 | 3421 | AMEX | SH | Thu, Jan 23, 2020 | 23.39 | 23.49 | 23.31 | 23.32 | 3420 | AMEX | SH | Wed, Jan 22, 2020 | 23.28 | 23.36 | 23.23 | 23.34 | 3419 | AMEX | SH | Tue, Jan 21, 2020 | 23.38 | 23.38 | 23.29 | 23.35 | 3418 | AMEX | SH | Fri, Jan 17, 2020 | 23.31 | 23.36 | 23.28 | 23.30 | 3417 | AMEX | SH | Thu, Jan 16, 2020 | 23.46 | 23.47 | 23.37 | 23.37 | 3416 | AMEX | SH | Wed, Jan 15, 2020 | 23.62 | 23.63 | 23.50 | 23.57 | 3415 | AMEX | SH | Tue, Jan 14, 2020 | 23.60 | 23.66 | 23.53 | 23.61 | 3414 | AMEX | SH | Mon, Jan 13, 2020 | 23.68 | 23.72 | 23.57 | 23.58 | 3413 | AMEX | SH | Fri, Jan 10, 2020 | 23.62 | 23.78 | 23.61 | 23.73 | 3412 | AMEX | SH | Thu, Jan 9, 2020 | 23.70 | 23.75 | 23.66 | 23.67 | 3411 | AMEX | SH | Wed, Jan 8, 2020 | 23.94 | 23.95 | 23.72 | 23.82 | 3410 | AMEX | SH | Tue, Jan 7, 2020 | 23.92 | 23.98 | 23.89 | 23.94 | 3409 | AMEX | SH | Mon, Jan 6, 2020 | 24.12 | 24.12 | 23.87 | 23.88 | 3408 | AMEX | SH | Fri, Jan 3, 2020 | 24.07 | 24.07 | 23.88 | 23.96 | 3407 | AMEX | SH | Thu, Jan 2, 2020 | 23.89 | 23.96 | 23.78 | 23.78 | 3406 | AMEX | SH | Tue, Dec 31, 2019 | 24.11 | 24.14 | 23.98 | 24.01 | 3405 | AMEX | SH | Mon, Dec 30, 2019 | 23.92 | 24.10 | 23.91 | 24.07 | 3404 | AMEX | SH | Fri, Dec 27, 2019 | 23.86 | 23.97 | 23.86 | 23.93 | 3403 | AMEX | SH | Thu, Dec 26, 2019 | 24.01 | 24.02 | 23.92 | 23.92 | 3402 | AMEX | SH | Tue, Dec 24, 2019 | 24.02 | 24.07 | 24.02 | 24.05 | 3401 | AMEX | SH | Mon, Dec 23, 2019 | 24.09 | 24.14 | 24.09 | 24.03 | 3400 | AMEX | SH | Fri, Dec 20, 2019 | 24.18 | 24.19 | 24.11 | 24.15 | 3399 | AMEX | SH | Thu, Dec 19, 2019 | 24.36 | 24.36 | 24.26 | 24.27 | 3398 | AMEX | SH | Wed, Dec 18, 2019 | 24.33 | 24.37 | 24.31 | 24.37 | 3397 | AMEX | SH | Tue, Dec 17, 2019 | 24.33 | 24.37 | 24.31 | 24.36 | 3396 | AMEX | SH | Mon, Dec 16, 2019 | 24.38 | 24.40 | 24.31 | 24.36 | 3395 | AMEX | SH | Fri, Dec 13, 2019 | 24.57 | 24.64 | 24.43 | 24.54 | 3394 | AMEX | SH | Thu, Dec 12, 2019 | 24.76 | 24.78 | 24.48 | 24.54 | 3393 | AMEX | SH | Wed, Dec 11, 2019 | 24.78 | 24.83 | 24.73 | 24.75 | 3392 | AMEX | SH | Tue, Dec 10, 2019 | 24.80 | 24.89 | 24.75 | 24.83 | 3391 | AMEX | SH | Mon, Dec 9, 2019 | 24.76 | 24.80 | 24.70 | 24.80 | 3390 | AMEX | SH | Fri, Dec 6, 2019 | 24.77 | 24.78 | 24.68 | 24.73 | 3389 | AMEX | SH | Thu, Dec 5, 2019 | 24.92 | 25.06 | 24.92 | 24.95 | 3388 | AMEX | SH | Wed, Dec 4, 2019 | 25.04 | 25.07 | 24.93 | 24.99 | 3387 | AMEX | SH | Tue, Dec 3, 2019 | 25.22 | 25.34 | 25.13 | 25.14 | 3386 | AMEX | SH | Mon, Dec 2, 2019 | 24.74 | 25.01 | 24.73 | 24.98 | 3385 | AMEX | SH | Fri, Nov 29, 2019 | 24.71 | 24.78 | 24.69 | 24.75 | 3384 | AMEX | SH | Wed, Nov 27, 2019 | 24.74 | 24.75 | 24.66 | 24.67 | 3383 | AMEX | SH | Tue, Nov 26, 2019 | 24.82 | 24.85 | 24.75 | 24.77 | 3382 | AMEX | SH | Mon, Nov 25, 2019 | 24.94 | 24.94 | 24.82 | 24.83 | 3381 | AMEX | SH | Fri, Nov 22, 2019 | 25.01 | 25.11 | 24.99 | 25.01 | 3380 | AMEX | SH | Thu, Nov 21, 2019 | 25.02 | 25.14 | 25.01 | 25.06 | 3379 | AMEX | SH | Wed, Nov 20, 2019 | 24.98 | 25.16 | 24.94 | 25.03 | 3378 | AMEX | SH | Tue, Nov 19, 2019 | 24.87 | 24.99 | 24.87 | 24.93 | 3377 | AMEX | SH | Mon, Nov 18, 2019 | 24.97 | 25.00 | 24.90 | 24.93 | 3376 | AMEX | SH | Fri, Nov 15, 2019 | 25.01 | 25.06 | 24.93 | 24.94 | 3375 | AMEX | SH | Thu, Nov 14, 2019 | 25.18 | 25.23 | 25.11 | 25.12 | 3374 | AMEX | SH | Wed, Nov 13, 2019 | 25.24 | 25.27 | 25.11 | 25.16 | 3373 | AMEX | SH | Tue, Nov 12, 2019 | 25.18 | 25.22 | 25.08 | 25.16 | 3372 | AMEX | SH | Mon, Nov 11, 2019 | 25.28 | 25.30 | 25.19 | 25.21 | 3371 | AMEX | SH | Fri, Nov 8, 2019 | 25.25 | 25.32 | 25.15 | 25.17 | 3370 | AMEX | SH | Thu, Nov 7, 2019 | 25.19 | 25.26 | 25.11 | 25.21 | 3369 | AMEX | SH | Wed, Nov 6, 2019 | 25.31 | 25.38 | 25.28 | 25.29 | 3368 | AMEX | SH | Tue, Nov 5, 2019 | 25.24 | 25.33 | 25.24 | 25.31 | 3367 | AMEX | SH | Mon, Nov 4, 2019 | 25.23 | 25.31 | 25.22 | 25.28 | 3366 | AMEX | SH | Fri, Nov 1, 2019 | 25.49 | 25.50 | 25.37 | 25.38 | 3365 | AMEX | SH | Thu, Oct 31, 2019 | 25.54 | 25.74 | 25.54 | 25.62 | 3364 | AMEX | SH | Wed, Oct 30, 2019 | 25.59 | 25.71 | 25.50 | 25.53 | 3363 | AMEX | SH | Tue, Oct 29, 2019 | 25.62 | 25.64 | 25.53 | 25.61 | 3362 | AMEX | SH | Mon, Oct 28, 2019 | 25.63 | 25.64 | 25.56 | 25.59 | 3361 | AMEX | SH | Fri, Oct 25, 2019 | 25.90 | 25.91 | 25.69 | 25.75 | 3360 | AMEX | SH | Thu, Oct 24, 2019 | 25.81 | 25.93 | 25.79 | 25.84 | 3359 | AMEX | SH | Wed, Oct 23, 2019 | 25.99 | 26.00 | 25.88 | 25.89 | 3358 | AMEX | SH | Tue, Oct 22, 2019 | 25.83 | 25.97 | 25.80 | 25.95 | 3357 | AMEX | SH | Mon, Oct 21, 2019 | 25.92 | 25.97 | 25.86 | 25.86 | 3356 | AMEX | SH | Fri, Oct 18, 2019 | 25.98 | 26.13 | 25.92 | 26.05 | 3355 | AMEX | SH | Thu, Oct 17, 2019 | 25.90 | 25.99 | 25.85 | 25.93 | 3354 | AMEX | SH | Wed, Oct 16, 2019 | 26.00 | 26.05 | 25.94 | 25.99 | 3353 | AMEX | SH | Tue, Oct 15, 2019 | 26.11 | 26.13 | 25.89 | 25.95 | 3352 | AMEX | SH | Mon, Oct 14, 2019 | 26.23 | 26.25 | 26.15 | 26.21 | 3351 | AMEX | SH | Fri, Oct 11, 2019 | 26.19 | 26.20 | 25.97 | 26.18 | 3350 | AMEX | SH | Thu, Oct 10, 2019 | 26.65 | 26.66 | 26.37 | 26.45 | 3349 | AMEX | SH | Wed, Oct 9, 2019 | 26.69 | 26.74 | 26.54 | 26.63 | 3348 | AMEX | SH | Tue, Oct 8, 2019 | 26.66 | 26.89 | 26.59 | 26.88 | 3347 | AMEX | SH | Mon, Oct 7, 2019 | 26.43 | 26.50 | 26.28 | 26.47 | 3346 | AMEX | SH | Fri, Oct 4, 2019 | 26.64 | 26.66 | 26.33 | 26.35 | 3345 | AMEX | SH | Thu, Oct 3, 2019 | 26.96 | 27.24 | 26.71 | 26.72 | 3344 | AMEX | SH | Wed, Oct 2, 2019 | 26.62 | 27.06 | 26.62 | 26.93 | 3343 | AMEX | SH | Tue, Oct 1, 2019 | 26.07 | 26.48 | 26.00 | 26.46 | 3342 | AMEX | SH | Mon, Sep 30, 2019 | 26.21 | 26.22 | 26.08 | 26.13 | 3341 | AMEX | SH | Fri, Sep 27, 2019 | 26.05 | 26.42 | 26.04 | 26.26 | 3340 | AMEX | SH | Thu, Sep 26, 2019 | 26.06 | 26.26 | 26.05 | 26.12 | 3339 | AMEX | SH | Wed, Sep 25, 2019 | 26.21 | 26.35 | 26.01 | 26.05 | 3338 | AMEX | SH | Tue, Sep 24, 2019 | 26.00 | 26.41 | 25.97 | 26.21 | 3337 | AMEX | SH | Mon, Sep 23, 2019 | 26.17 | 26.19 | 26.04 | 26.10 | 3336 | AMEX | SH | Fri, Sep 20, 2019 | 25.92 | 26.17 | 25.89 | 26.11 | 3335 | AMEX | SH | Thu, Sep 19, 2019 | 25.94 | 26.01 | 25.84 | 25.97 | 3334 | AMEX | SH | Wed, Sep 18, 2019 | 26.02 | 26.21 | 25.96 | 25.97 | 3333 | AMEX | SH | Tue, Sep 17, 2019 | 26.07 | 26.08 | 25.97 | 25.98 | 3332 | AMEX | SH | Mon, Sep 16, 2019 | 26.08 | 26.11 | 26.00 | 26.05 | 3331 | AMEX | SH | Fri, Sep 13, 2019 | 25.91 | 26.00 | 25.87 | 25.96 | 3330 | AMEX | SH | Thu, Sep 12, 2019 | 25.95 | 26.02 | 25.84 | 25.95 | 3329 | AMEX | SH | Wed, Sep 11, 2019 | 26.18 | 26.24 | 26.02 | 26.02 | 3328 | AMEX | SH | Tue, Sep 10, 2019 | 26.28 | 26.40 | 26.20 | 26.20 | 3327 | AMEX | SH | Mon, Sep 9, 2019 | 26.11 | 26.29 | 26.11 | 26.20 | 3326 | AMEX | SH | Fri, Sep 6, 2019 | 26.19 | 26.27 | 26.15 | 26.20 | 3325 | AMEX | SH | Thu, Sep 5, 2019 | 26.32 | 26.33 | 26.14 | 26.23 | 3324 | AMEX | SH | Wed, Sep 4, 2019 | 26.65 | 26.73 | 26.56 | 26.57 | 3323 | AMEX | SH | Tue, Sep 3, 2019 | 26.88 | 27.00 | 26.80 | 26.86 | 3322 | AMEX | SH | Fri, Aug 30, 2019 | 26.55 | 26.80 | 26.54 | 26.70 | 3321 | AMEX | SH | Thu, Aug 29, 2019 | 26.78 | 26.87 | 26.64 | 26.69 | 3320 | AMEX | SH | Wed, Aug 28, 2019 | 27.30 | 27.37 | 27.01 | 27.04 | 3319 | AMEX | SH | Tue, Aug 27, 2019 | 26.97 | 27.29 | 26.93 | 27.23 | 3318 | AMEX | SH | Mon, Aug 26, 2019 | 27.19 | 27.35 | 27.11 | 27.11 | 3317 | AMEX | SH | Fri, Aug 23, 2019 | 26.86 | 27.54 | 26.69 | 27.43 | 3316 | AMEX | SH | Thu, Aug 22, 2019 | 26.65 | 26.90 | 26.58 | 26.72 | 3315 | AMEX | SH | Wed, Aug 21, 2019 | 26.70 | 26.78 | 26.67 | 26.72 | 3314 | AMEX | SH | Tue, Aug 20, 2019 | 26.77 | 26.94 | 26.72 | 26.93 | 3313 | AMEX | SH | Mon, Aug 19, 2019 | 26.74 | 26.80 | 26.65 | 26.72 | 3312 | AMEX | SH | Fri, Aug 16, 2019 | 27.27 | 27.27 | 27.00 | 27.05 | 3311 | AMEX | SH | Thu, Aug 15, 2019 | 27.42 | 27.66 | 27.35 | 27.43 | 3310 | AMEX | SH | Wed, Aug 14, 2019 | 27.12 | 27.52 | 27.07 | 27.50 | 3309 | AMEX | SH | Tue, Aug 13, 2019 | 27.18 | 27.21 | 26.57 | 26.73 | 3308 | AMEX | SH | Mon, Aug 12, 2019 | 26.97 | 27.23 | 26.91 | 27.14 | 3307 | AMEX | SH | Fri, Aug 9, 2019 | 26.72 | 26.99 | 26.66 | 26.82 | 3306 | AMEX | SH | Thu, Aug 8, 2019 | 26.99 | 27.05 | 26.62 | 26.63 | 3305 | AMEX | SH | Wed, Aug 7, 2019 | 27.47 | 27.70 | 27.07 | 27.13 | 3304 | AMEX | SH | Tue, Aug 6, 2019 | 27.33 | 27.50 | 27.14 | 27.17 | 3303 | AMEX | SH | Mon, Aug 5, 2019 | 27.15 | 27.73 | 27.14 | 27.51 | 3302 | AMEX | SH | Fri, Aug 2, 2019 | 26.62 | 26.88 | 26.60 | 26.71 | 3301 | AMEX | SH | Thu, Aug 1, 2019 | 26.29 | 26.60 | 25.99 | 26.53 | 3300 | AMEX | SH | Wed, Jul 31, 2019 | 25.98 | 26.48 | 25.96 | 26.29 | 3299 | AMEX | SH | Tue, Jul 30, 2019 | 26.06 | 26.11 | 25.96 | 25.99 | 3298 | AMEX | SH | Mon, Jul 29, 2019 | 25.90 | 25.99 | 25.89 | 25.94 | 3297 | AMEX | SH | Fri, Jul 26, 2019 | 25.99 | 26.01 | 25.87 | 25.89 | 3296 | AMEX | SH | Thu, Jul 25, 2019 | 25.98 | 26.13 | 25.98 | 26.06 | 3295 | AMEX | SH | Wed, Jul 24, 2019 | 26.12 | 26.13 | 25.93 | 25.94 | 3294 | AMEX | SH | Tue, Jul 23, 2019 | 26.12 | 26.20 | 26.05 | 26.06 | 3293 | AMEX | SH | Mon, Jul 22, 2019 | 26.25 | 26.31 | 26.18 | 26.24 | 3292 | AMEX | SH | Fri, Jul 19, 2019 | 26.04 | 26.32 | 26.04 | 26.29 | 3291 | AMEX | SH | Thu, Jul 18, 2019 | 26.28 | 26.33 | 26.11 | 26.14 | 3290 | AMEX | SH | Wed, Jul 17, 2019 | 26.06 | 26.23 | 26.05 | 26.23 | 3289 | AMEX | SH | Tue, Jul 16, 2019 | 25.97 | 26.08 | 25.96 | 26.05 | 3288 | AMEX | SH | Mon, Jul 15, 2019 | 25.94 | 26.01 | 25.93 | 25.96 | 3287 | AMEX | SH | Fri, Jul 12, 2019 | 26.05 | 26.07 | 25.96 | 25.97 | 3286 | AMEX | SH | Thu, Jul 11, 2019 | 26.08 | 26.18 | 26.05 | 26.09 | 3285 | AMEX | SH | Wed, Jul 10, 2019 | 26.16 | 26.21 | 26.04 | 26.14 | 3284 | AMEX | SH | Tue, Jul 9, 2019 | 26.41 | 26.41 | 26.23 | 26.26 | 3283 | AMEX | SH | Mon, Jul 8, 2019 | 26.28 | 26.34 | 26.24 | 26.28 | 3282 | AMEX | SH | Fri, Jul 5, 2019 | 26.23 | 26.36 | 26.13 | 26.15 | 3281 | AMEX | SH | Wed, Jul 3, 2019 | 26.25 | 26.27 | 26.12 | 26.12 | 3280 | AMEX | SH | Tue, Jul 2, 2019 | 26.39 | 26.47 | 26.31 | 26.31 | 3279 | AMEX | SH | Mon, Jul 1, 2019 | 26.28 | 26.50 | 26.26 | 26.38 | 3278 | AMEX | SH | Fri, Jun 28, 2019 | 26.65 | 26.71 | 26.57 | 26.61 | 3277 | AMEX | SH | Thu, Jun 27, 2019 | 26.76 | 26.80 | 26.70 | 26.75 | 3276 | AMEX | SH | Wed, Jun 26, 2019 | 26.72 | 26.85 | 26.67 | 26.83 | 3275 | AMEX | SH | Tue, Jun 25, 2019 | 26.55 | 26.82 | 26.54 | 26.80 | 3274 | AMEX | SH | Mon, Jun 24, 2019 | 26.63 | 26.69 | 26.59 | 26.54 | 3273 | AMEX | SH | Fri, Jun 21, 2019 | 26.62 | 26.66 | 26.50 | 26.64 | 3272 | AMEX | SH | Thu, Jun 20, 2019 | 26.57 | 26.80 | 26.55 | 26.60 | 3271 | AMEX | SH | Wed, Jun 19, 2019 | 26.88 | 26.98 | 26.79 | 26.84 | 3270 | AMEX | SH | Tue, Jun 18, 2019 | 26.99 | 27.03 | 26.79 | 26.91 | 3269 | AMEX | SH | Mon, Jun 17, 2019 | 27.16 | 27.20 | 27.10 | 27.18 | 3268 | AMEX | SH | Fri, Jun 14, 2019 | 27.18 | 27.27 | 27.13 | 27.20 | 3267 | AMEX | SH | Thu, Jun 13, 2019 | 27.16 | 27.25 | 27.11 | 27.15 | 3266 | AMEX | SH | Wed, Jun 12, 2019 | 27.24 | 27.31 | 27.18 | 27.26 | 3265 | AMEX | SH | Tue, Jun 11, 2019 | 27.01 | 27.27 | 26.97 | 27.20 | 3264 | AMEX | SH | Mon, Jun 10, 2019 | 27.16 | 27.21 | 27.02 | 27.21 | 3263 | AMEX | SH | Fri, Jun 7, 2019 | 27.49 | 27.50 | 27.20 | 27.32 | 3262 | AMEX | SH | Thu, Jun 6, 2019 | 27.73 | 27.81 | 27.52 | 27.60 | 3261 | AMEX | SH | Wed, Jun 5, 2019 | 27.81 | 28.03 | 27.76 | 27.77 | 3260 | AMEX | SH | Tue, Jun 4, 2019 | 28.35 | 28.41 | 27.99 | 28.01 | 3259 | AMEX | SH | Mon, Jun 3, 2019 | 28.55 | 28.77 | 28.41 | 28.62 | 3258 | AMEX | SH | Fri, May 31, 2019 | 28.46 | 28.55 | 28.35 | 28.54 | 3257 | AMEX | SH | Thu, May 30, 2019 | 28.15 | 28.29 | 28.06 | 28.16 | 3256 | AMEX | SH | Wed, May 29, 2019 | 28.17 | 28.39 | 28.12 | 28.23 | 3255 | AMEX | SH | Tue, May 28, 2019 | 27.75 | 28.03 | 27.64 | 28.03 | 3254 | AMEX | SH | Fri, May 24, 2019 | 27.69 | 27.85 | 27.64 | 27.78 | 3253 | AMEX | SH | Thu, May 23, 2019 | 27.73 | 27.98 | 27.73 | 27.83 | 3252 | AMEX | SH | Wed, May 22, 2019 | 27.50 | 27.53 | 27.39 | 27.49 | 3251 | AMEX | SH | Tue, May 21, 2019 | 27.46 | 27.49 | 27.35 | 27.42 | 3250 | AMEX | SH | Mon, May 20, 2019 | 27.64 | 27.72 | 27.50 | 27.65 | 3249 | AMEX | SH | Fri, May 17, 2019 | 27.53 | 27.53 | 27.20 | 27.46 | 3248 | AMEX | SH | Thu, May 16, 2019 | 27.45 | 27.46 | 27.13 | 27.29 | 3247 | AMEX | SH | Wed, May 15, 2019 | 27.86 | 27.89 | 27.45 | 27.53 | 3246 | AMEX | SH | Tue, May 14, 2019 | 27.82 | 27.84 | 27.52 | 27.68 | 3245 | AMEX | SH | Mon, May 13, 2019 | 27.79 | 28.02 | 27.68 | 27.93 | 3244 | AMEX | SH | Fri, May 10, 2019 | 27.48 | 27.80 | 27.17 | 27.25 | 3243 | AMEX | SH | Thu, May 9, 2019 | 27.52 | 27.69 | 27.31 | 27.36 | 3242 | AMEX | SH | Wed, May 8, 2019 | 27.29 | 27.35 | 27.11 | 27.27 | 3241 | AMEX | SH | Tue, May 7, 2019 | 27.03 | 27.44 | 26.98 | 27.22 | 3240 | AMEX | SH | Mon, May 6, 2019 | 27.12 | 27.15 | 26.75 | 26.79 | 3239 | AMEX | SH | Fri, May 3, 2019 | 26.78 | 26.81 | 26.65 | 26.67 | 3238 | AMEX | SH | Thu, May 2, 2019 | 26.90 | 27.09 | 26.80 | 26.93 | 3237 | AMEX | SH | Wed, May 1, 2019 | 26.60 | 26.87 | 26.58 | 26.87 | 3236 | AMEX | SH | Tue, Apr 30, 2019 | 26.71 | 26.86 | 26.65 | 26.68 | 3235 | AMEX | SH | Mon, Apr 29, 2019 | 26.71 | 26.72 | 26.63 | 26.69 | 3234 | AMEX | SH | Fri, Apr 26, 2019 | 26.83 | 26.92 | 26.71 | 26.72 | 3233 | AMEX | SH | Thu, Apr 25, 2019 | 26.82 | 26.96 | 26.77 | 26.83 | 3232 | AMEX | SH | Wed, Apr 24, 2019 | 26.76 | 26.83 | 26.72 | 26.82 | 3231 | AMEX | SH | Tue, Apr 23, 2019 | 26.96 | 26.98 | 26.73 | 26.76 | 3230 | AMEX | SH | Mon, Apr 22, 2019 | 27.09 | 27.10 | 26.97 | 26.99 | 3229 | AMEX | SH | Thu, Apr 18, 2019 | 26.99 | 27.13 | 26.98 | 27.02 | 3228 | AMEX | SH | Wed, Apr 17, 2019 | 26.88 | 27.10 | 26.87 | 27.06 | 3227 | AMEX | SH | Tue, Apr 16, 2019 | 26.91 | 27.04 | 26.90 | 26.99 | 3226 | AMEX | SH | Mon, Apr 15, 2019 | 26.97 | 27.08 | 26.96 | 26.99 | 3225 | AMEX | SH | Fri, Apr 12, 2019 | 26.99 | 27.06 | 26.94 | 26.97 | 3224 | AMEX | SH | Thu, Apr 11, 2019 | 27.09 | 27.21 | 27.09 | 27.16 | 3223 | AMEX | SH | Wed, Apr 10, 2019 | 27.19 | 27.23 | 27.13 | 27.14 | 3222 | AMEX | SH | Tue, Apr 9, 2019 | 27.20 | 27.29 | 27.16 | 27.23 | 3221 | AMEX | SH | Mon, Apr 8, 2019 | 27.15 | 27.22 | 27.07 | 27.08 | 3220 | AMEX | SH | Fri, Apr 5, 2019 | 27.16 | 27.19 | 27.10 | 27.11 | 3219 | AMEX | SH | Thu, Apr 4, 2019 | 27.27 | 27.34 | 27.21 | 27.23 | 3218 | AMEX | SH | Wed, Apr 3, 2019 | 27.21 | 27.36 | 27.17 | 27.28 | 3217 | AMEX | SH | Tue, Apr 2, 2019 | 27.34 | 27.42 | 27.31 | 27.33 | 3216 | AMEX | SH | Mon, Apr 1, 2019 | 27.46 | 27.49 | 27.31 | 27.35 | 3215 | AMEX | SH | Fri, Mar 29, 2019 | 27.67 | 27.81 | 27.64 | 27.65 | 3214 | AMEX | SH | Thu, Mar 28, 2019 | 27.88 | 28.01 | 27.79 | 27.83 | 3213 | AMEX | SH | Wed, Mar 27, 2019 | 27.80 | 28.11 | 27.73 | 27.94 | 3212 | AMEX | SH | Tue, Mar 26, 2019 | 27.80 | 27.95 | 27.68 | 27.81 | 3211 | AMEX | SH | Mon, Mar 25, 2019 | 28.02 | 28.13 | 27.88 | 28.00 | 3210 | AMEX | SH | Fri, Mar 22, 2019 | 27.60 | 27.98 | 27.53 | 27.98 | 3209 | AMEX | SH | Thu, Mar 21, 2019 | 27.85 | 27.85 | 27.39 | 27.45 | 3208 | AMEX | SH | Wed, Mar 20, 2019 | 27.67 | 27.86 | 27.56 | 27.76 | 3207 | AMEX | SH | Tue, Mar 19, 2019 | 27.65 | 27.85 | 27.56 | 27.65 | 3206 | AMEX | SH | Mon, Mar 18, 2019 | 27.84 | 27.87 | 27.73 | 27.76 | 3205 | AMEX | SH | Fri, Mar 15, 2019 | 27.93 | 27.96 | 27.77 | 27.86 | 3204 | AMEX | SH | Thu, Mar 14, 2019 | 27.98 | 28.04 | 27.92 | 27.98 | 3203 | AMEX | SH | Wed, Mar 13, 2019 | 28.05 | 28.07 | 27.86 | 27.96 | 3202 | AMEX | SH | Tue, Mar 12, 2019 | 28.20 | 28.22 | 28.09 | 28.16 | 3201 | AMEX | SH | Mon, Mar 11, 2019 | 28.58 | 28.59 | 28.23 | 28.24 | 3200 | AMEX | SH | Fri, Mar 8, 2019 | 28.82 | 28.89 | 28.65 | 28.66 | 3199 | AMEX | SH | Thu, Mar 7, 2019 | 28.42 | 28.70 | 28.41 | 28.61 | 3198 | AMEX | SH | Wed, Mar 6, 2019 | 28.17 | 28.40 | 28.17 | 28.37 | 3197 | AMEX | SH | Tue, Mar 5, 2019 | 28.14 | 28.25 | 28.11 | 28.17 | 3196 | AMEX | SH | Mon, Mar 4, 2019 | 27.92 | 28.40 | 27.89 | 28.14 | 3195 | AMEX | SH | Fri, Mar 1, 2019 | 28.03 | 28.20 | 27.99 | 28.03 | 3194 | AMEX | SH | Thu, Feb 28, 2019 | 28.20 | 28.25 | 28.13 | 28.22 | 3193 | AMEX | SH | Wed, Feb 27, 2019 | 28.22 | 28.33 | 28.12 | 28.15 | 3192 | AMEX | SH | Tue, Feb 26, 2019 | 28.16 | 28.18 | 28.05 | 28.14 | 3191 | AMEX | SH | Mon, Feb 25, 2019 | 28.00 | 28.12 | 27.93 | 28.10 | 3190 | AMEX | SH | Fri, Feb 22, 2019 | 28.26 | 28.28 | 28.13 | 28.16 | 3189 | AMEX | SH | Thu, Feb 21, 2019 | 28.29 | 28.42 | 28.25 | 28.31 | 3188 | AMEX | SH | Wed, Feb 20, 2019 | 28.26 | 28.33 | 28.16 | 28.21 | 3187 | AMEX | SH | Tue, Feb 19, 2019 | 28.39 | 28.41 | 28.18 | 28.26 | 3186 | AMEX | SH | Fri, Feb 15, 2019 | 28.41 | 28.44 | 28.31 | 28.31 | 3185 | AMEX | SH | Thu, Feb 14, 2019 | 28.69 | 28.77 | 28.48 | 28.62 | 3184 | AMEX | SH | Wed, Feb 13, 2019 | 28.53 | 28.59 | 28.44 | 28.56 | 3183 | AMEX | SH | Tue, Feb 12, 2019 | 28.82 | 28.83 | 28.59 | 28.62 | 3182 | AMEX | SH | Mon, Feb 11, 2019 | 28.95 | 29.07 | 28.91 | 28.99 | 3181 | AMEX | SH | Fri, Feb 8, 2019 | 29.21 | 29.30 | 29.01 | 29.02 | 3180 | AMEX | SH | Thu, Feb 7, 2019 | 28.97 | 29.24 | 28.90 | 29.05 | 3179 | AMEX | SH | Wed, Feb 6, 2019 | 28.75 | 28.85 | 28.70 | 28.76 | 3178 | AMEX | SH | Tue, Feb 5, 2019 | 28.78 | 28.85 | 28.69 | 28.72 | 3177 | AMEX | SH | Mon, Feb 4, 2019 | 29.03 | 29.12 | 28.82 | 28.82 | 3176 | AMEX | SH | Fri, Feb 1, 2019 | 29.04 | 29.13 | 28.92 | 29.05 | 3175 | AMEX | SH | Thu, Jan 31, 2019 | 29.31 | 29.34 | 29.00 | 29.07 | 3174 | AMEX | SH | Wed, Jan 30, 2019 | 29.58 | 29.67 | 29.19 | 29.30 | 3173 | AMEX | SH | Tue, Jan 29, 2019 | 29.70 | 29.87 | 29.64 | 29.78 | 3172 | AMEX | SH | Mon, Jan 28, 2019 | 29.76 | 29.94 | 29.72 | 29.74 | 3171 | AMEX | SH | Fri, Jan 25, 2019 | 29.51 | 29.57 | 29.39 | 29.50 | 3170 | AMEX | SH | Thu, Jan 24, 2019 | 29.78 | 29.91 | 29.67 | 29.73 | 3169 | AMEX | SH | Wed, Jan 23, 2019 | 29.68 | 30.06 | 29.60 | 29.77 | 3168 | AMEX | SH | Tue, Jan 22, 2019 | 29.60 | 30.01 | 29.57 | 29.81 | 3167 | AMEX | SH | Fri, Jan 18, 2019 | 29.58 | 29.68 | 29.35 | 29.41 | 3166 | AMEX | SH | Thu, Jan 17, 2019 | 30.15 | 30.15 | 29.69 | 29.79 | 3165 | AMEX | SH | Wed, Jan 16, 2019 | 30.02 | 30.05 | 29.90 | 30.02 | 3164 | AMEX | SH | Tue, Jan 15, 2019 | 30.39 | 30.39 | 30.04 | 30.10 | 3163 | AMEX | SH | Mon, Jan 14, 2019 | 30.50 | 30.55 | 30.33 | 30.44 | 3162 | AMEX | SH | Fri, Jan 11, 2019 | 30.38 | 30.47 | 30.24 | 30.25 | 3161 | AMEX | SH | Thu, Jan 10, 2019 | 30.56 | 30.65 | 30.21 | 30.24 | 3160 | AMEX | SH | Wed, Jan 9, 2019 | 30.39 | 30.56 | 30.23 | 30.37 | 3159 | AMEX | SH | Tue, Jan 8, 2019 | 30.47 | 30.82 | 30.42 | 30.51 | 3158 | AMEX | SH | Mon, Jan 7, 2019 | 30.95 | 31.10 | 30.58 | 30.80 | 3157 | AMEX | SH | Fri, Jan 4, 2019 | 31.65 | 31.70 | 30.92 | 31.01 | 3156 | AMEX | SH | Thu, Jan 3, 2019 | 31.59 | 32.16 | 31.55 | 32.12 | 3155 | AMEX | SH | Wed, Jan 2, 2019 | 31.85 | 31.86 | 31.20 | 31.33 | 3154 | AMEX | SH | Mon, Dec 31, 2018 | 31.41 | 31.67 | 31.33 | 31.33 | 3153 | AMEX | SH | Fri, Dec 28, 2018 | 31.40 | 31.80 | 31.18 | 31.64 | 3152 | AMEX | SH | Thu, Dec 27, 2018 | 32.28 | 32.77 | 31.56 | 31.57 | 3151 | AMEX | SH | Wed, Dec 26, 2018 | 33.28 | 33.59 | 31.85 | 31.86 | 3150 | AMEX | SH | Mon, Dec 24, 2018 | 32.98 | 33.59 | 32.79 | 33.50 | 3149 | AMEX | SH | Fri, Dec 21, 2018 | 31.98 | 32.83 | 31.56 | 32.72 | 3148 | AMEX | SH | Thu, Dec 20, 2018 | 31.73 | 32.39 | 31.51 | 32.08 | 3147 | AMEX | SH | Wed, Dec 19, 2018 | 31.05 | 31.77 | 30.56 | 31.54 | 3146 | AMEX | SH | Tue, Dec 18, 2018 | 30.82 | 31.28 | 30.72 | 31.06 | 3145 | AMEX | SH | Mon, Dec 17, 2018 | 30.57 | 31.25 | 30.41 | 31.05 | 3144 | AMEX | SH | Fri, Dec 14, 2018 | 30.17 | 30.50 | 30.03 | 30.45 | 3143 | AMEX | SH | Thu, Dec 13, 2018 | 29.75 | 30.02 | 29.64 | 29.88 | 3142 | AMEX | SH | Wed, Dec 12, 2018 | 29.62 | 29.86 | 29.45 | 29.85 | 3141 | AMEX | SH | Tue, Dec 11, 2018 | 29.60 | 30.19 | 29.58 | 30.00 | 3140 | AMEX | SH | Mon, Dec 10, 2018 | 30.10 | 30.63 | 29.88 | 30.00 | 3139 | AMEX | SH | Fri, Dec 7, 2018 | 29.42 | 30.16 | 29.22 | 30.06 | 3138 | AMEX | SH | Thu, Dec 6, 2018 | 29.80 | 30.17 | 29.36 | 29.36 | 3137 | AMEX | SH | Tue, Dec 4, 2018 | 28.49 | 29.35 | 28.44 | 29.30 | 3136 | AMEX | SH | Mon, Dec 3, 2018 | 28.28 | 28.58 | 28.27 | 28.40 | 3135 | AMEX | SH | Fri, Nov 30, 2018 | 28.96 | 29.00 | 28.70 | 28.75 | 3134 | AMEX | SH | Thu, Nov 29, 2018 | 28.96 | 29.10 | 28.77 | 28.95 | 3133 | AMEX | SH | Wed, Nov 28, 2018 | 29.42 | 29.54 | 28.88 | 28.88 | 3132 | AMEX | SH | Tue, Nov 27, 2018 | 29.79 | 29.85 | 29.55 | 29.55 | 3131 | AMEX | SH | Mon, Nov 26, 2018 | 29.82 | 29.89 | 29.64 | 29.65 | 3130 | AMEX | SH | Fri, Nov 23, 2018 | 30.15 | 30.15 | 29.96 | 30.12 | 3129 | AMEX | SH | Wed, Nov 21, 2018 | 29.82 | 29.93 | 29.69 | 29.93 | 3128 | AMEX | SH | Tue, Nov 20, 2018 | 29.89 | 30.12 | 29.70 | 30.02 | 3127 | AMEX | SH | Mon, Nov 19, 2018 | 29.05 | 29.57 | 29.01 | 29.46 | 3126 | AMEX | SH | Fri, Nov 16, 2018 | 29.19 | 29.24 | 28.87 | 28.97 | 3125 | AMEX | SH | Thu, Nov 15, 2018 | 29.51 | 29.69 | 28.98 | 29.05 | 3124 | AMEX | SH | Wed, Nov 14, 2018 | 28.91 | 29.52 | 28.87 | 29.36 | 3123 | AMEX | SH | Tue, Nov 13, 2018 | 29.03 | 29.23 | 28.79 | 29.13 | 3122 | AMEX | SH | Mon, Nov 12, 2018 | 28.62 | 29.14 | 28.59 | 29.10 | 3121 | AMEX | SH | Fri, Nov 9, 2018 | 28.43 | 28.70 | 28.40 | 28.54 | 3120 | AMEX | SH | Thu, Nov 8, 2018 | 28.30 | 28.39 | 28.19 | 28.28 | 3119 | AMEX | SH | Wed, Nov 7, 2018 | 28.56 | 28.62 | 28.19 | 28.22 | 3118 | AMEX | SH | Tue, Nov 6, 2018 | 29.00 | 29.02 | 28.80 | 28.82 | 3117 | AMEX | SH | Mon, Nov 5, 2018 | 29.12 | 29.22 | 28.93 | 29.00 | 3116 | AMEX | SH | Fri, Nov 2, 2018 | 28.86 | 29.40 | 28.80 | 29.16 | 3115 | AMEX | SH | Thu, Nov 1, 2018 | 29.18 | 29.32 | 28.95 | 28.98 | 3114 | AMEX | SH | Wed, Oct 31, 2018 | 29.28 | 29.34 | 29.00 | 29.27 | 3113 | AMEX | SH | Tue, Oct 30, 2018 | 30.08 | 30.13 | 29.56 | 29.61 | 3112 | AMEX | SH | Mon, Oct 29, 2018 | 29.48 | 30.49 | 29.32 | 30.06 | 3111 | AMEX | SH | Fri, Oct 26, 2018 | 29.82 | 30.20 | 29.51 | 29.91 | 3110 | AMEX | SH | Thu, Oct 25, 2018 | 29.66 | 29.78 | 29.16 | 29.35 | 3109 | AMEX | SH | Wed, Oct 24, 2018 | 29.04 | 29.95 | 28.99 | 29.89 | 3108 | AMEX | SH | Tue, Oct 23, 2018 | 29.29 | 29.53 | 28.87 | 29.00 | 3107 | AMEX | SH | Mon, Oct 22, 2018 | 28.65 | 28.92 | 28.61 | 28.85 | 3106 | AMEX | SH | Fri, Oct 19, 2018 | 28.62 | 28.80 | 28.40 | 28.73 | 3105 | AMEX | SH | Thu, Oct 18, 2018 | 28.40 | 28.85 | 28.33 | 28.69 | 3104 | AMEX | SH | Wed, Oct 17, 2018 | 28.29 | 28.57 | 28.21 | 28.29 | 3103 | AMEX | SH | Tue, Oct 16, 2018 | 28.67 | 28.74 | 28.25 | 28.30 | 3102 | AMEX | SH | Mon, Oct 15, 2018 | 28.80 | 28.92 | 28.65 | 28.90 | 3101 | AMEX | SH | Fri, Oct 12, 2018 | 28.66 | 29.14 | 28.63 | 28.74 | 3100 | AMEX | SH | Thu, Oct 11, 2018 | 28.63 | 29.33 | 28.46 | 29.14 | 3099 | AMEX | SH | Wed, Oct 10, 2018 | 27.68 | 28.55 | 27.68 | 28.52 | 3098 | AMEX | SH | Tue, Oct 9, 2018 | 27.64 | 27.70 | 27.50 | 27.64 | 3097 | AMEX | SH | Mon, Oct 8, 2018 | 27.69 | 27.82 | 27.56 | 27.59 | 3096 | AMEX | SH | Fri, Oct 5, 2018 | 27.42 | 27.74 | 27.36 | 27.58 | 3095 | AMEX | SH | Thu, Oct 4, 2018 | 27.27 | 27.60 | 27.27 | 27.43 | 3094 | AMEX | SH | Wed, Oct 3, 2018 | 27.12 | 27.25 | 27.08 | 27.20 | 3093 | AMEX | SH | Tue, Oct 2, 2018 | 27.22 | 27.27 | 27.15 | 27.23 | 3092 | AMEX | SH | Mon, Oct 1, 2018 | 27.17 | 27.28 | 27.09 | 27.22 | 3091 | AMEX | SH | Fri, Sep 28, 2018 | 27.37 | 27.37 | 27.25 | 27.32 | 3090 | AMEX | SH | Thu, Sep 27, 2018 | 27.32 | 27.35 | 27.18 | 27.31 | 3089 | AMEX | SH | Wed, Sep 26, 2018 | 27.28 | 27.41 | 27.15 | 27.37 | 3088 | AMEX | SH | Tue, Sep 25, 2018 | 27.30 | 27.42 | 27.30 | 27.30 | 3087 | AMEX | SH | Mon, Sep 24, 2018 | 27.34 | 27.43 | 27.32 | 27.36 | 3086 | AMEX | SH | Fri, Sep 21, 2018 | 27.16 | 27.29 | 27.16 | 27.28 | 3085 | AMEX | SH | Thu, Sep 20, 2018 | 27.31 | 27.34 | 27.21 | 27.24 | 3084 | AMEX | SH | Wed, Sep 19, 2018 | 27.48 | 27.50 | 27.42 | 27.46 | 3083 | AMEX | SH | Tue, Sep 18, 2018 | 27.59 | 27.61 | 27.43 | 27.50 | 3082 | AMEX | SH | Mon, Sep 17, 2018 | 27.51 | 27.67 | 27.49 | 27.63 | 3081 | AMEX | SH | Fri, Sep 14, 2018 | 27.45 | 27.57 | 27.45 | 27.48 | 3080 | AMEX | SH | Thu, Sep 13, 2018 | 27.52 | 27.57 | 27.46 | 27.49 | 3079 | AMEX | SH | Wed, Sep 12, 2018 | 27.65 | 27.73 | 27.58 | 27.65 | 3078 | AMEX | SH | Tue, Sep 11, 2018 | 27.82 | 27.85 | 27.60 | 27.63 | 3077 | AMEX | SH | Mon, Sep 10, 2018 | 27.70 | 27.76 | 27.65 | 27.74 | 3076 | AMEX | SH | Fri, Sep 7, 2018 | 27.85 | 27.87 | 27.68 | 27.79 | 3075 | AMEX | SH | Thu, Sep 6, 2018 | 27.63 | 27.84 | 27.60 | 27.72 | 3074 | AMEX | SH | Wed, Sep 5, 2018 | 27.60 | 27.75 | 27.59 | 27.63 | 3073 | AMEX | SH | Tue, Sep 4, 2018 | 27.55 | 27.67 | 27.53 | 27.56 | 3072 | AMEX | SH | Fri, Aug 31, 2018 | 27.55 | 27.61 | 27.46 | 27.50 | 3071 | AMEX | SH | Thu, Aug 30, 2018 | 27.45 | 27.57 | 27.41 | 27.50 | 3070 | AMEX | SH | Wed, Aug 29, 2018 | 27.52 | 27.54 | 27.36 | 27.40 | 3069 | AMEX | SH | Tue, Aug 28, 2018 | 27.50 | 27.59 | 27.49 | 27.55 | 3068 | AMEX | SH | Mon, Aug 27, 2018 | 27.64 | 27.66 | 27.54 | 27.57 | 3067 | AMEX | SH | Fri, Aug 24, 2018 | 27.86 | 27.88 | 27.75 | 27.76 | 3066 | AMEX | SH | Thu, Aug 23, 2018 | 27.91 | 27.97 | 27.82 | 27.94 | 3065 | AMEX | SH | Wed, Aug 22, 2018 | 27.89 | 27.94 | 27.83 | 27.89 | 3064 | AMEX | SH | Tue, Aug 21, 2018 | 27.87 | 27.89 | 27.77 | 27.86 | 3063 | AMEX | SH | Mon, Aug 20, 2018 | 27.94 | 27.99 | 27.90 | 27.93 | 3062 | AMEX | SH | Fri, Aug 17, 2018 | 28.11 | 28.16 | 27.94 | 28.00 | 3061 | AMEX | SH | Thu, Aug 16, 2018 | 28.14 | 28.15 | 27.99 | 28.09 | 3060 | AMEX | SH | Wed, Aug 15, 2018 | 28.24 | 28.47 | 28.23 | 28.32 | 3059 | AMEX | SH | Tue, Aug 14, 2018 | 28.20 | 28.24 | 28.07 | 28.10 | 3058 | AMEX | SH | Mon, Aug 13, 2018 | 28.15 | 28.31 | 28.07 | 28.28 | 3057 | AMEX | SH | Fri, Aug 10, 2018 | 28.12 | 28.24 | 28.08 | 28.18 | 3056 | AMEX | SH | Thu, Aug 9, 2018 | 27.92 | 27.99 | 27.88 | 27.97 | 3055 | AMEX | SH | Wed, Aug 8, 2018 | 27.92 | 27.98 | 27.89 | 27.93 | 3054 | AMEX | SH | Tue, Aug 7, 2018 | 27.92 | 27.95 | 27.87 | 27.92 | 3053 | AMEX | SH | Mon, Aug 6, 2018 | 28.10 | 28.14 | 27.97 | 28.00 | 3052 | AMEX | SH | Fri, Aug 3, 2018 | 28.21 | 28.23 | 28.10 | 28.11 | 3051 | AMEX | SH | Thu, Aug 2, 2018 | 28.52 | 28.56 | 28.20 | 28.22 | 3050 | AMEX | SH | Wed, Aug 1, 2018 | 28.31 | 28.45 | 28.24 | 28.36 | 3049 | AMEX | SH | Tue, Jul 31, 2018 | 28.37 | 28.42 | 28.25 | 28.33 | 3048 | AMEX | SH | Mon, Jul 30, 2018 | 28.29 | 28.52 | 28.29 | 28.47 | 3047 | AMEX | SH | Fri, Jul 27, 2018 | 28.08 | 28.41 | 28.08 | 28.30 | 3046 | AMEX | SH | Thu, Jul 26, 2018 | 28.12 | 28.14 | 28.04 | 28.12 | 3045 | AMEX | SH | Wed, Jul 25, 2018 | 28.30 | 28.32 | 28.00 | 28.03 | 3044 | AMEX | SH | Tue, Jul 24, 2018 | 28.28 | 28.38 | 28.18 | 28.29 | 3043 | AMEX | SH | Mon, Jul 23, 2018 | 28.50 | 28.53 | 28.40 | 28.41 | 3042 | AMEX | SH | Fri, Jul 20, 2018 | 28.45 | 28.49 | 28.40 | 28.46 | 3041 | AMEX | SH | Thu, Jul 19, 2018 | 28.41 | 28.48 | 28.37 | 28.44 | 3040 | AMEX | SH | Wed, Jul 18, 2018 | 28.35 | 28.43 | 28.31 | 28.33 | 3039 | AMEX | SH | Tue, Jul 17, 2018 | 28.57 | 28.59 | 28.34 | 28.38 | 3038 | AMEX | SH | Mon, Jul 16, 2018 | 28.46 | 28.55 | 28.45 | 28.49 | 3037 | AMEX | SH | Fri, Jul 13, 2018 | 28.49 | 28.56 | 28.43 | 28.46 | 3036 | AMEX | SH | Thu, Jul 12, 2018 | 28.58 | 28.67 | 28.48 | 28.50 | 3035 | AMEX | SH | Wed, Jul 11, 2018 | 28.71 | 28.78 | 28.62 | 28.73 | 3034 | AMEX | SH | Tue, Jul 10, 2018 | 28.59 | 28.62 | 28.52 | 28.52 | 3033 | AMEX | SH | Mon, Jul 9, 2018 | 28.75 | 28.78 | 28.63 | 28.64 | 3032 | AMEX | SH | Fri, Jul 6, 2018 | 29.14 | 29.18 | 28.85 | 28.89 | 3031 | AMEX | SH | Thu, Jul 5, 2018 | 29.23 | 29.37 | 29.12 | 29.14 | 3030 | AMEX | SH | Tue, Jul 3, 2018 | 29.15 | 29.42 | 29.14 | 29.38 | 3029 | AMEX | SH | Mon, Jul 2, 2018 | 29.50 | 29.54 | 29.24 | 29.24 | 3028 | AMEX | SH | Fri, Jun 29, 2018 | 29.22 | 29.33 | 29.07 | 29.33 | 3027 | AMEX | SH | Thu, Jun 28, 2018 | 29.54 | 29.62 | 29.26 | 29.34 | 3026 | AMEX | SH | Wed, Jun 27, 2018 | 29.20 | 29.53 | 29.03 | 29.53 | 3025 | AMEX | SH | Tue, Jun 26, 2018 | 29.26 | 29.36 | 29.17 | 29.27 | 3024 | AMEX | SH | Mon, Jun 25, 2018 | 29.08 | 29.53 | 29.06 | 29.32 | 3023 | AMEX | SH | Fri, Jun 22, 2018 | 28.84 | 28.96 | 28.83 | 28.93 | 3022 | AMEX | SH | Thu, Jun 21, 2018 | 28.80 | 29.05 | 28.80 | 29.00 | 3021 | AMEX | SH | Wed, Jun 20, 2018 | 28.76 | 28.84 | 28.72 | 28.80 | 3020 | AMEX | SH | Tue, Jun 19, 2018 | 29.07 | 29.13 | 28.90 | 28.84 | 3019 | AMEX | SH | Mon, Jun 18, 2018 | 28.92 | 28.98 | 28.79 | 28.82 | 3018 | AMEX | SH | Fri, Jun 15, 2018 | 28.80 | 28.94 | 28.71 | 28.73 | 3017 | AMEX | SH | Thu, Jun 14, 2018 | 28.68 | 28.77 | 28.64 | 28.72 | 3016 | AMEX | SH | Wed, Jun 13, 2018 | 28.65 | 28.80 | 28.62 | 28.78 | 3015 | AMEX | SH | Tue, Jun 12, 2018 | 28.67 | 28.76 | 28.64 | 28.68 | 3014 | AMEX | SH | Mon, Jun 11, 2018 | 28.73 | 28.74 | 28.64 | 28.72 | 3013 | AMEX | SH | Fri, Jun 8, 2018 | 28.89 | 28.91 | 28.75 | 28.76 | 3012 | AMEX | SH | Thu, Jun 7, 2018 | 28.77 | 28.94 | 28.74 | 28.84 | 3011 | AMEX | SH | Wed, Jun 6, 2018 | 29.00 | 29.07 | 28.82 | 28.82 | 3010 | AMEX | SH | Tue, Jun 5, 2018 | 29.06 | 29.16 | 29.02 | 29.06 | 3009 | AMEX | SH | Mon, Jun 4, 2018 | 29.12 | 29.15 | 29.05 | 29.08 | 3008 | AMEX | SH | Fri, Jun 1, 2018 | 29.35 | 29.36 | 29.19 | 29.22 | 3007 | AMEX | SH | Thu, May 31, 2018 | 29.37 | 29.58 | 29.34 | 29.54 | 3006 | AMEX | SH | Wed, May 30, 2018 | 29.55 | 29.57 | 29.27 | 29.32 | 3005 | AMEX | SH | Tue, May 29, 2018 | 29.58 | 29.86 | 29.49 | 29.72 | 3004 | AMEX | SH | Fri, May 25, 2018 | 29.37 | 29.44 | 29.30 | 29.38 | 3003 | AMEX | SH | Thu, May 24, 2018 | 29.29 | 29.52 | 29.25 | 29.30 | 3002 | AMEX | SH | Wed, May 23, 2018 | 29.47 | 29.49 | 29.23 | 29.23 | 3001 | AMEX | SH | Tue, May 22, 2018 | 29.17 | 29.35 | 29.14 | 29.32 | 3000 | AMEX | SH | Mon, May 21, 2018 | 29.26 | 29.31 | 29.16 | 29.24 | 2999 | AMEX | SH | Fri, May 18, 2018 | 29.41 | 29.49 | 29.37 | 29.44 | 2998 | AMEX | SH | Thu, May 17, 2018 | 29.37 | 29.46 | 29.24 | 29.37 | 2997 | AMEX | SH | Wed, May 16, 2018 | 29.47 | 29.47 | 29.29 | 29.35 | 2996 | AMEX | SH | Tue, May 15, 2018 | 29.41 | 29.57 | 29.41 | 29.46 | 2995 | AMEX | SH | Mon, May 14, 2018 | 29.22 | 29.32 | 29.14 | 29.26 | 2994 | AMEX | SH | Fri, May 11, 2018 | 29.35 | 29.41 | 29.24 | 29.29 | 2993 | AMEX | SH | Thu, May 10, 2018 | 29.54 | 29.55 | 29.32 | 29.36 | 2992 | AMEX | SH | Wed, May 9, 2018 | 29.83 | 29.90 | 29.59 | 29.62 | 2991 | AMEX | SH | Tue, May 8, 2018 | 29.96 | 30.11 | 29.88 | 29.92 | 2990 | AMEX | SH | Mon, May 7, 2018 | 29.91 | 30.01 | 29.79 | 29.92 | 2989 | AMEX | SH | Fri, May 4, 2018 | 30.54 | 30.58 | 29.92 | 30.01 | 2988 | AMEX | SH | Thu, May 3, 2018 | 30.45 | 30.81 | 30.32 | 30.39 | 2987 | AMEX | SH | Wed, May 2, 2018 | 30.16 | 30.38 | 30.05 | 30.32 | 2986 | AMEX | SH | Tue, May 1, 2018 | 30.24 | 30.45 | 30.11 | 30.12 | 2985 | AMEX | SH | Mon, Apr 30, 2018 | 29.87 | 30.20 | 29.80 | 30.20 | 2984 | AMEX | SH | Fri, Apr 27, 2018 | 29.89 | 30.07 | 29.85 | 29.95 | 2983 | AMEX | SH | Thu, Apr 26, 2018 | 30.15 | 30.20 | 29.87 | 29.98 | 2982 | AMEX | SH | Wed, Apr 25, 2018 | 30.36 | 30.59 | 30.21 | 30.28 | 2981 | AMEX | SH | Tue, Apr 24, 2018 | 29.81 | 30.53 | 29.78 | 30.33 | 2980 | AMEX | SH | Mon, Apr 23, 2018 | 29.85 | 30.07 | 29.79 | 29.94 | 2979 | AMEX | SH | Fri, Apr 20, 2018 | 29.68 | 30.04 | 29.66 | 29.93 | 2978 | AMEX | SH | Thu, Apr 19, 2018 | 29.59 | 29.80 | 29.57 | 29.68 | 2977 | AMEX | SH | Wed, Apr 18, 2018 | 29.47 | 29.56 | 29.41 | 29.50 | 2976 | AMEX | SH | Tue, Apr 17, 2018 | 29.62 | 29.69 | 29.45 | 29.52 | 2975 | AMEX | SH | Mon, Apr 16, 2018 | 29.88 | 29.99 | 29.75 | 29.84 | 2974 | AMEX | SH | Fri, Apr 13, 2018 | 29.83 | 30.22 | 29.82 | 30.10 | 2973 | AMEX | SH | Thu, Apr 12, 2018 | 30.08 | 30.09 | 29.87 | 30.00 | 2972 | AMEX | SH | Wed, Apr 11, 2018 | 30.27 | 30.28 | 30.03 | 30.25 | 2971 | AMEX | SH | Tue, Apr 10, 2018 | 30.18 | 30.34 | 29.97 | 30.08 | 2970 | AMEX | SH | Mon, Apr 9, 2018 | 30.51 | 30.62 | 30.11 | 30.57 | 2969 | AMEX | SH | Fri, Apr 6, 2018 | 30.30 | 30.91 | 30.11 | 30.72 | 2968 | AMEX | SH | Thu, Apr 5, 2018 | 30.05 | 30.20 | 29.93 | 30.03 | 2967 | AMEX | SH | Wed, Apr 4, 2018 | 31.07 | 31.10 | 30.17 | 30.24 | 2966 | AMEX | SH | Tue, Apr 3, 2018 | 30.81 | 31.07 | 30.54 | 30.60 | 2965 | AMEX | SH | Mon, Apr 2, 2018 | 30.41 | 31.32 | 30.34 | 30.99 | 2964 | AMEX | SH | Thu, Mar 29, 2018 | 30.58 | 30.67 | 30.09 | 30.30 | 2963 | AMEX | SH | Wed, Mar 28, 2018 | 30.63 | 30.87 | 30.40 | 30.73 | 2962 | AMEX | SH | Tue, Mar 27, 2018 | 29.99 | 30.83 | 29.92 | 30.64 | 2961 | AMEX | SH | Mon, Mar 26, 2018 | 30.47 | 30.80 | 30.07 | 30.10 | 2960 | AMEX | SH | Fri, Mar 23, 2018 | 30.25 | 30.98 | 30.16 | 30.94 | 2959 | AMEX | SH | Thu, Mar 22, 2018 | 29.85 | 30.34 | 29.74 | 30.31 | 2958 | AMEX | SH | Wed, Mar 21, 2018 | 29.51 | 29.59 | 29.26 | 29.55 | 2957 | AMEX | SH | Tue, Mar 20, 2018 | 29.55 | 29.62 | 29.46 | 29.50 | 2956 | AMEX | SH | Mon, Mar 19, 2018 | 29.29 | 29.78 | 29.29 | 29.60 | 2955 | AMEX | SH | Fri, Mar 16, 2018 | 29.16 | 29.19 | 29.07 | 29.19 | 2954 | AMEX | SH | Thu, Mar 15, 2018 | 29.13 | 29.28 | 29.05 | 29.22 | 2953 | AMEX | SH | Wed, Mar 14, 2018 | 28.92 | 29.24 | 28.90 | 29.19 | 2952 | AMEX | SH | Tue, Mar 13, 2018 | 28.70 | 29.10 | 28.65 | 29.04 | 2951 | AMEX | SH | Mon, Mar 12, 2018 | 28.77 | 28.89 | 28.70 | 28.85 | 2950 | AMEX | SH | Fri, Mar 9, 2018 | 29.14 | 29.19 | 28.81 | 28.83 | 2949 | AMEX | SH | Thu, Mar 8, 2018 | 29.37 | 29.49 | 29.30 | 29.32 | 2948 | AMEX | SH | Wed, Mar 7, 2018 | 29.71 | 29.73 | 29.41 | 29.46 | 2947 | AMEX | SH | Tue, Mar 6, 2018 | 29.39 | 29.63 | 29.38 | 29.44 | 2946 | AMEX | SH | Mon, Mar 5, 2018 | 30.01 | 30.02 | 29.43 | 29.53 | 2945 | AMEX | SH | Fri, Mar 2, 2018 | 30.24 | 30.34 | 29.79 | 29.85 | 2944 | AMEX | SH | Thu, Mar 1, 2018 | 29.60 | 30.20 | 29.42 | 30.01 | 2943 | AMEX | SH | Wed, Feb 28, 2018 | 29.13 | 29.61 | 29.09 | 29.60 | 2942 | AMEX | SH | Tue, Feb 27, 2018 | 28.89 | 29.28 | 28.80 | 29.28 | 2941 | AMEX | SH | Mon, Feb 26, 2018 | 29.13 | 29.18 | 28.90 | 28.92 | 2940 | AMEX | SH | Fri, Feb 23, 2018 | 29.56 | 29.63 | 29.25 | 29.25 | 2939 | AMEX | SH | Thu, Feb 22, 2018 | 29.65 | 29.81 | 29.43 | 29.72 | 2938 | AMEX | SH | Wed, Feb 21, 2018 | 29.55 | 29.76 | 29.25 | 29.76 | 2937 | AMEX | SH | Tue, Feb 20, 2018 | 29.54 | 29.71 | 29.36 | 29.60 | 2936 | AMEX | SH | Fri, Feb 16, 2018 | 29.50 | 29.50 | 29.18 | 29.41 | 2935 | AMEX | SH | Thu, Feb 15, 2018 | 29.59 | 29.90 | 29.43 | 29.44 | 2934 | AMEX | SH | Wed, Feb 14, 2018 | 30.39 | 30.39 | 29.75 | 29.79 | 2933 | AMEX | SH | Tue, Feb 13, 2018 | 30.45 | 30.50 | 30.14 | 30.21 | 2932 | AMEX | SH | Mon, Feb 12, 2018 | 30.44 | 30.69 | 30.09 | 30.29 | 2931 | AMEX | SH | Fri, Feb 9, 2018 | 30.80 | 31.77 | 30.48 | 30.72 | 2930 | AMEX | SH | Thu, Feb 8, 2018 | 30.03 | 31.20 | 30.02 | 31.16 | 2929 | AMEX | SH | Wed, Feb 7, 2018 | 29.99 | 30.08 | 29.54 | 30.08 | 2928 | AMEX | SH | Tue, Feb 6, 2018 | 30.99 | 31.10 | 29.84 | 29.90 | 2927 | AMEX | SH | Mon, Feb 5, 2018 | 29.49 | 30.56 | 29.23 | 30.47 | 2926 | AMEX | SH | Fri, Feb 2, 2018 | 28.80 | 29.28 | 28.78 | 29.27 | 2925 | AMEX | SH | Thu, Feb 1, 2018 | 28.70 | 28.73 | 28.49 | 28.64 | 2924 | AMEX | SH | Wed, Jan 31, 2018 | 28.53 | 28.73 | 28.46 | 28.61 | 2923 | AMEX | SH | Tue, Jan 30, 2018 | 28.54 | 28.68 | 28.47 | 28.65 | 2922 | AMEX | SH | Mon, Jan 29, 2018 | 28.20 | 28.35 | 28.15 | 28.32 | 2921 | AMEX | SH | Fri, Jan 26, 2018 | 28.37 | 28.40 | 28.14 | 28.14 | 2920 | AMEX | SH | Thu, Jan 25, 2018 | 28.38 | 28.56 | 28.38 | 28.46 | 2919 | AMEX | SH | Wed, Jan 24, 2018 | 28.39 | 28.61 | 28.32 | 28.49 | 2918 | AMEX | SH | Tue, Jan 23, 2018 | 28.51 | 28.55 | 28.42 | 28.47 | 2917 | AMEX | SH | Mon, Jan 22, 2018 | 28.78 | 28.78 | 28.52 | 28.53 | 2916 | AMEX | SH | Fri, Jan 19, 2018 | 28.82 | 28.88 | 28.75 | 28.76 | 2915 | AMEX | SH | Thu, Jan 18, 2018 | 28.85 | 28.94 | 28.80 | 28.88 | 2914 | AMEX | SH | Wed, Jan 17, 2018 | 28.99 | 29.08 | 28.78 | 28.84 | 2913 | AMEX | SH | Tue, Jan 16, 2018 | 28.87 | 29.19 | 28.78 | 29.10 | 2912 | AMEX | SH | Fri, Jan 12, 2018 | 29.16 | 29.18 | 28.98 | 29.01 | 2911 | AMEX | SH | Thu, Jan 11, 2018 | 29.34 | 29.35 | 29.19 | 29.19 | 2910 | AMEX | SH | Wed, Jan 10, 2018 | 29.44 | 29.53 | 29.37 | 29.40 | 2909 | AMEX | SH | Tue, Jan 9, 2018 | 29.36 | 29.40 | 29.28 | 29.36 | 2908 | AMEX | SH | Mon, Jan 8, 2018 | 29.47 | 29.52 | 29.40 | 29.41 | 2907 | AMEX | SH | Fri, Jan 5, 2018 | 29.56 | 29.63 | 29.45 | 29.45 | 2906 | AMEX | SH | Thu, Jan 4, 2018 | 29.70 | 29.72 | 29.61 | 29.66 | 2905 | AMEX | SH | Wed, Jan 3, 2018 | 29.95 | 29.95 | 29.77 | 29.78 | 2904 | AMEX | SH | Tue, Jan 2, 2018 | 30.08 | 30.13 | 29.97 | 29.97 | 2903 | AMEX | SH | Fri, Dec 29, 2017 | 30.00 | 30.22 | 30.00 | 30.18 | 2902 | AMEX | SH | Thu, Dec 28, 2017 | 30.07 | 30.12 | 30.07 | 30.07 | 2901 | AMEX | SH | Wed, Dec 27, 2017 | 30.12 | 30.16 | 30.08 | 30.13 | 2900 | AMEX | SH | Tue, Dec 26, 2017 | 30.15 | 30.18 | 30.12 | 30.15 | 2899 | AMEX | SH | Fri, Dec 22, 2017 | 30.10 | 30.20 | 30.10 | 30.11 | 2898 | AMEX | SH | Thu, Dec 21, 2017 | 30.09 | 30.15 | 30.02 | 30.12 | 2897 | AMEX | SH | Wed, Dec 20, 2017 | 30.03 | 30.20 | 30.02 | 30.17 | 2896 | AMEX | SH | Tue, Dec 19, 2017 | 30.00 | 30.16 | 30.00 | 30.15 | 2895 | AMEX | SH | Mon, Dec 18, 2017 | 30.05 | 30.07 | 29.99 | 30.04 | 2894 | AMEX | SH | Fri, Dec 15, 2017 | 30.34 | 30.36 | 30.17 | 30.22 | 2893 | AMEX | SH | Thu, Dec 14, 2017 | 30.31 | 30.49 | 30.30 | 30.48 | 2892 | AMEX | SH | Wed, Dec 13, 2017 | 30.31 | 30.36 | 30.25 | 30.35 | 2891 | AMEX | SH | Tue, Dec 12, 2017 | 30.36 | 30.39 | 30.28 | 30.34 | 2890 | AMEX | SH | Mon, Dec 11, 2017 | 30.49 | 30.49 | 30.39 | 30.39 | 2889 | AMEX | SH | Fri, Dec 8, 2017 | 30.54 | 30.58 | 30.49 | 30.49 | 2888 | AMEX | SH | Thu, Dec 7, 2017 | 30.77 | 30.78 | 30.62 | 30.65 | 2887 | AMEX | SH | Wed, Dec 6, 2017 | 30.79 | 30.80 | 30.69 | 30.75 | 2886 | AMEX | SH | Tue, Dec 5, 2017 | 30.61 | 30.77 | 30.52 | 30.75 | 2885 | AMEX | SH | Mon, Dec 4, 2017 | 30.39 | 30.65 | 30.33 | 30.72 | 2884 | AMEX | SH | Fri, Dec 1, 2017 | 30.57 | 31.03 | 30.50 | 30.60 | 2883 | AMEX | SH | Thu, Nov 30, 2017 | 30.68 | 30.69 | 30.42 | 30.55 | 2882 | AMEX | SH | Wed, Nov 29, 2017 | 30.76 | 30.86 | 30.69 | 30.80 | 2881 | AMEX | SH | Tue, Nov 28, 2017 | 31.03 | 31.05 | 30.78 | 30.79 | 2880 | AMEX | SH | Mon, Nov 27, 2017 | 31.08 | 31.12 | 31.04 | 31.09 | 2879 | AMEX | SH | Fri, Nov 24, 2017 | 31.09 | 31.10 | 31.06 | 31.09 | 2878 | AMEX | SH | Wed, Nov 22, 2017 | 31.11 | 31.17 | 31.10 | 31.14 | 2877 | AMEX | SH | Tue, Nov 21, 2017 | 31.21 | 31.22 | 31.10 | 31.11 | 2876 | AMEX | SH | Mon, Nov 20, 2017 | 31.34 | 31.38 | 31.29 | 31.33 | 2875 | AMEX | SH | Fri, Nov 17, 2017 | 31.33 | 31.38 | 31.31 | 31.37 | 2874 | AMEX | SH | Thu, Nov 16, 2017 | 31.42 | 31.43 | 31.23 | 31.28 | 2873 | AMEX | SH | Wed, Nov 15, 2017 | 31.51 | 31.64 | 31.45 | 31.55 | 2872 | AMEX | SH | Tue, Nov 14, 2017 | 31.43 | 31.54 | 31.37 | 31.38 | 2871 | AMEX | SH | Mon, Nov 13, 2017 | 31.45 | 31.45 | 31.28 | 31.32 | 2870 | AMEX | SH | Fri, Nov 10, 2017 | 31.38 | 31.43 | 31.33 | 31.35 | 2869 | AMEX | SH | Thu, Nov 9, 2017 | 31.37 | 31.54 | 31.30 | 31.33 | 2868 | AMEX | SH | Wed, Nov 8, 2017 | 31.29 | 31.33 | 31.20 | 31.22 | 2867 | AMEX | SH | Tue, Nov 7, 2017 | 31.22 | 31.33 | 31.18 | 31.27 | 2866 | AMEX | SH | Mon, Nov 6, 2017 | 31.31 | 31.32 | 31.22 | 31.25 | 2865 | AMEX | SH | Fri, Nov 3, 2017 | 31.37 | 31.43 | 31.28 | 31.30 | 2864 | AMEX | SH | Thu, Nov 2, 2017 | 31.41 | 31.56 | 31.37 | 31.39 | 2863 | AMEX | SH | Wed, Nov 1, 2017 | 31.34 | 31.46 | 31.29 | 31.41 | 2862 | AMEX | SH | Tue, Oct 31, 2017 | 31.44 | 31.49 | 31.40 | 31.44 | 2861 | AMEX | SH | Mon, Oct 30, 2017 | 31.45 | 31.53 | 31.39 | 31.49 | 2860 | AMEX | SH | Fri, Oct 27, 2017 | 31.52 | 31.57 | 31.35 | 31.37 | 2859 | AMEX | SH | Thu, Oct 26, 2017 | 31.58 | 31.64 | 31.54 | 31.63 | 2858 | AMEX | SH | Wed, Oct 25, 2017 | 31.55 | 31.83 | 31.54 | 31.66 | 2857 | AMEX | SH | Tue, Oct 24, 2017 | 31.51 | 31.56 | 31.48 | 31.52 | 2856 | AMEX | SH | Mon, Oct 23, 2017 | 31.40 | 31.58 | 31.40 | 31.56 | 2855 | AMEX | SH | Fri, Oct 20, 2017 | 31.49 | 31.53 | 31.44 | 31.44 | 2854 | AMEX | SH | Thu, Oct 19, 2017 | 31.72 | 31.78 | 31.60 | 31.61 | 2853 | AMEX | SH | Wed, Oct 18, 2017 | 31.59 | 31.64 | 31.58 | 31.62 | 2852 | AMEX | SH | Tue, Oct 17, 2017 | 31.67 | 31.70 | 31.63 | 31.64 | 2851 | AMEX | SH | Mon, Oct 16, 2017 | 31.67 | 31.72 | 31.64 | 31.65 | 2850 | AMEX | SH | Fri, Oct 13, 2017 | 31.68 | 31.73 | 31.66 | 31.70 | 2849 | AMEX | SH | Thu, Oct 12, 2017 | 31.73 | 31.77 | 31.68 | 31.74 | 2848 | AMEX | SH | Wed, Oct 11, 2017 | 31.75 | 31.77 | 31.68 | 31.68 | 2847 | AMEX | SH | Tue, Oct 10, 2017 | 31.73 | 31.81 | 31.68 | 31.74 | 2846 | AMEX | SH | Mon, Oct 9, 2017 | 31.74 | 31.86 | 31.72 | 31.81 | 2845 | AMEX | SH | Fri, Oct 6, 2017 | 31.79 | 31.83 | 31.75 | 31.76 | 2844 | AMEX | SH | Thu, Oct 5, 2017 | 31.87 | 31.88 | 31.72 | 31.72 | 2843 | AMEX | SH | Wed, Oct 4, 2017 | 31.98 | 31.99 | 31.87 | 31.92 | 2842 | AMEX | SH | Tue, Oct 3, 2017 | 32.00 | 32.03 | 31.94 | 31.96 | 2841 | AMEX | SH | Mon, Oct 2, 2017 | 32.12 | 32.13 | 32.01 | 32.01 | 2840 | AMEX | SH | Fri, Sep 29, 2017 | 32.27 | 32.29 | 32.14 | 32.17 | 2839 | AMEX | SH | Thu, Sep 28, 2017 | 32.35 | 32.36 | 32.26 | 32.27 | 2838 | AMEX | SH | Wed, Sep 27, 2017 | 32.33 | 32.46 | 32.25 | 32.31 | 2837 | AMEX | SH | Tue, Sep 26, 2017 | 32.39 | 32.46 | 32.35 | 32.42 | 2836 | AMEX | SH | Mon, Sep 25, 2017 | 32.42 | 32.56 | 32.37 | 32.43 | 2835 | AMEX | SH | Fri, Sep 22, 2017 | 32.44 | 32.44 | 32.35 | 32.37 | 2834 | AMEX | SH | Thu, Sep 21, 2017 | 32.32 | 32.41 | 32.32 | 32.38 | 2833 | AMEX | SH | Wed, Sep 20, 2017 | 32.30 | 32.44 | 32.27 | 32.30 | 2832 | AMEX | SH | Tue, Sep 19, 2017 | 32.31 | 32.35 | 32.29 | 32.30 | 2831 | AMEX | SH | Mon, Sep 18, 2017 | 32.34 | 32.40 | 32.29 | 32.35 | 2830 | AMEX | SH | Fri, Sep 15, 2017 | 32.47 | 32.48 | 32.39 | 32.39 | 2829 | AMEX | SH | Thu, Sep 14, 2017 | 32.48 | 32.51 | 32.42 | 32.44 | 2828 | AMEX | SH | Wed, Sep 13, 2017 | 32.49 | 32.51 | 32.42 | 32.42 | 2827 | AMEX | SH | Tue, Sep 12, 2017 | 32.50 | 32.53 | 32.44 | 32.45 | 2826 | AMEX | SH | Mon, Sep 11, 2017 | 32.70 | 32.71 | 32.54 | 32.56 | 2825 | AMEX | SH | Fri, Sep 8, 2017 | 32.92 | 32.94 | 32.83 | 32.90 | 2824 | AMEX | SH | Thu, Sep 7, 2017 | 32.81 | 32.92 | 32.81 | 32.86 | 2823 | AMEX | SH | Wed, Sep 6, 2017 | 32.87 | 32.95 | 32.80 | 32.85 | 2822 | AMEX | SH | Tue, Sep 5, 2017 | 32.82 | 33.12 | 32.78 | 32.97 | 2821 | AMEX | SH | Fri, Sep 1, 2017 | 32.72 | 32.76 | 32.66 | 32.71 | 2820 | AMEX | SH | Thu, Aug 31, 2017 | 32.87 | 32.89 | 32.74 | 32.79 | 2819 | AMEX | SH | Wed, Aug 30, 2017 | 33.13 | 33.16 | 32.93 | 32.96 | 2818 | AMEX | SH | Tue, Aug 29, 2017 | 33.38 | 33.38 | 33.09 | 33.14 | 2817 | AMEX | SH | Mon, Aug 28, 2017 | 33.10 | 33.22 | 33.09 | 33.17 | 2816 | AMEX | SH | Fri, Aug 25, 2017 | 33.11 | 33.19 | 33.03 | 33.18 | 2815 | AMEX | SH | Thu, Aug 24, 2017 | 33.11 | 33.27 | 33.08 | 33.23 | 2814 | AMEX | SH | Wed, Aug 23, 2017 | 33.18 | 33.21 | 33.09 | 33.18 | 2813 | AMEX | SH | Tue, Aug 22, 2017 | 33.30 | 33.30 | 33.01 | 33.05 | 2812 | AMEX | SH | Mon, Aug 21, 2017 | 33.43 | 33.54 | 33.35 | 33.39 | 2811 | AMEX | SH | Fri, Aug 18, 2017 | 33.39 | 33.48 | 33.21 | 33.41 | 2810 | AMEX | SH | Thu, Aug 17, 2017 | 32.94 | 33.36 | 32.89 | 33.35 | 2809 | AMEX | SH | Wed, Aug 16, 2017 | 32.81 | 32.91 | 32.76 | 32.85 | 2808 | AMEX | SH | Tue, Aug 15, 2017 | 32.83 | 32.94 | 32.83 | 32.89 | 2807 | AMEX | SH | Mon, Aug 14, 2017 | 33.02 | 33.02 | 32.86 | 32.89 | 2806 | AMEX | SH | Fri, Aug 11, 2017 | 33.23 | 33.27 | 33.13 | 33.23 | 2805 | AMEX | SH | Thu, Aug 10, 2017 | 32.93 | 33.28 | 32.91 | 33.25 | 2804 | AMEX | SH | Wed, Aug 9, 2017 | 32.91 | 32.96 | 32.79 | 32.80 | 2803 | AMEX | SH | Tue, Aug 8, 2017 | 32.77 | 32.85 | 32.58 | 32.80 | 2802 | AMEX | SH | Mon, Aug 7, 2017 | 32.77 | 32.78 | 32.71 | 32.73 | 2801 | AMEX | SH | Fri, Aug 4, 2017 | 32.76 | 32.83 | 32.72 | 32.78 | 2800 | AMEX | SH | Thu, Aug 3, 2017 | 32.79 | 32.87 | 32.78 | 32.82 | 2799 | AMEX | SH | Wed, Aug 2, 2017 | 32.75 | 32.91 | 32.74 | 32.76 | 2798 | AMEX | SH | Tue, Aug 1, 2017 | 32.76 | 32.84 | 32.75 | 32.79 | 2797 | AMEX | SH | Mon, Jul 31, 2017 | 32.77 | 32.88 | 32.76 | 32.86 | 2796 | AMEX | SH | Fri, Jul 28, 2017 | 32.86 | 32.93 | 32.81 | 32.84 | 2795 | AMEX | SH | Thu, Jul 27, 2017 | 32.68 | 32.99 | 32.68 | 32.79 | 2794 | AMEX | SH | Wed, Jul 26, 2017 | 32.72 | 32.79 | 32.71 | 32.75 | 2793 | AMEX | SH | Tue, Jul 25, 2017 | 32.73 | 32.79 | 32.70 | 32.75 | 2792 | AMEX | SH | Mon, Jul 24, 2017 | 32.84 | 32.90 | 32.81 | 32.83 | 2791 | AMEX | SH | Fri, Jul 21, 2017 | 32.88 | 32.91 | 32.82 | 32.82 | 2790 | AMEX | SH | Thu, Jul 20, 2017 | 32.76 | 32.88 | 32.75 | 32.81 | 2789 | AMEX | SH | Wed, Jul 19, 2017 | 32.94 | 32.94 | 32.80 | 32.80 | 2788 | AMEX | SH | Tue, Jul 18, 2017 | 33.07 | 33.12 | 32.97 | 32.99 | 2787 | AMEX | SH | Mon, Jul 17, 2017 | 33.00 | 33.03 | 32.95 | 33.00 | 2786 | AMEX | SH | Fri, Jul 14, 2017 | 33.14 | 33.16 | 32.94 | 33.00 | 2785 | AMEX | SH | Thu, Jul 13, 2017 | 33.20 | 33.24 | 33.13 | 33.14 | 2784 | AMEX | SH | Wed, Jul 12, 2017 | 33.30 | 33.30 | 33.17 | 33.20 | 2783 | AMEX | SH | Tue, Jul 11, 2017 | 33.46 | 33.63 | 33.40 | 33.45 | 2782 | AMEX | SH | Mon, Jul 10, 2017 | 33.48 | 33.51 | 33.37 | 33.43 | 2781 | AMEX | SH | Fri, Jul 7, 2017 | 33.59 | 33.61 | 33.43 | 33.46 | 2780 | AMEX | SH | Thu, Jul 6, 2017 | 33.50 | 33.70 | 33.47 | 33.67 | 2779 | AMEX | SH | Wed, Jul 5, 2017 | 33.39 | 33.52 | 33.34 | 33.38 | 2778 | AMEX | SH | Mon, Jul 3, 2017 | 33.35 | 33.43 | 33.28 | 33.43 | 2777 | AMEX | SH | Fri, Jun 30, 2017 | 33.43 | 33.53 | 33.37 | 33.50 | 2776 | AMEX | SH | Thu, Jun 29, 2017 | 33.25 | 33.75 | 33.24 | 33.56 | 2775 | AMEX | SH | Wed, Jun 28, 2017 | 33.41 | 33.44 | 33.23 | 33.28 | 2774 | AMEX | SH | Tue, Jun 27, 2017 | 33.33 | 33.56 | 33.28 | 33.55 | 2773 | AMEX | SH | Mon, Jun 26, 2017 | 33.21 | 33.33 | 33.15 | 33.31 | 2772 | AMEX | SH | Fri, Jun 23, 2017 | 33.35 | 33.41 | 33.26 | 33.32 | 2771 | AMEX | SH | Thu, Jun 22, 2017 | 33.34 | 33.38 | 33.26 | 33.36 | 2770 | AMEX | SH | Wed, Jun 21, 2017 | 33.27 | 33.41 | 33.25 | 33.35 | 2769 | AMEX | SH | Tue, Jun 20, 2017 | 33.16 | 33.33 | 33.15 | 33.32 | 2768 | AMEX | SH | Mon, Jun 19, 2017 | 33.25 | 33.27 | 33.09 | 33.10 | 2767 | AMEX | SH | Fri, Jun 16, 2017 | 33.35 | 33.51 | 33.35 | 33.38 | 2766 | AMEX | SH | Thu, Jun 15, 2017 | 33.54 | 33.58 | 33.36 | 33.39 | 2765 | AMEX | SH | Wed, Jun 14, 2017 | 33.23 | 33.45 | 33.23 | 33.32 | 2764 | AMEX | SH | Tue, Jun 13, 2017 | 33.35 | 33.40 | 33.26 | 33.28 | 2763 | AMEX | SH | Mon, Jun 12, 2017 | 33.47 | 33.57 | 33.43 | 33.43 | 2762 | AMEX | SH | Fri, Jun 9, 2017 | 33.33 | 33.63 | 33.21 | 33.42 | 2761 | AMEX | SH | Thu, Jun 8, 2017 | 33.38 | 33.46 | 33.31 | 33.37 | 2760 | AMEX | SH | Wed, Jun 7, 2017 | 33.41 | 33.50 | 33.36 | 33.39 | 2759 | AMEX | SH | Tue, Jun 6, 2017 | 33.44 | 33.47 | 33.35 | 33.44 | 2758 | AMEX | SH | Mon, Jun 5, 2017 | 33.35 | 33.38 | 33.31 | 33.34 | 2757 | AMEX | SH | Fri, Jun 2, 2017 | 33.43 | 33.47 | 33.29 | 33.32 | 2756 | AMEX | SH | Thu, Jun 1, 2017 | 33.63 | 33.66 | 33.44 | 33.44 | 2755 | AMEX | SH | Wed, May 31, 2017 | 33.64 | 33.81 | 33.63 | 33.70 | 2754 | AMEX | SH | Tue, May 30, 2017 | 33.71 | 33.74 | 33.65 | 33.67 | 2753 | AMEX | SH | Fri, May 26, 2017 | 33.68 | 33.69 | 33.63 | 33.66 | 2752 | AMEX | SH | Thu, May 25, 2017 | 33.73 | 33.76 | 33.60 | 33.65 | 2751 | AMEX | SH | Wed, May 24, 2017 | 33.85 | 33.90 | 33.80 | 33.81 | 2750 | AMEX | SH | Tue, May 23, 2017 | 33.90 | 33.96 | 33.86 | 33.90 | 2749 | AMEX | SH | Mon, May 22, 2017 | 34.06 | 34.06 | 33.93 | 33.96 | 2748 | AMEX | SH | Fri, May 19, 2017 | 34.28 | 34.29 | 34.02 | 34.14 | 2747 | AMEX | SH | Thu, May 18, 2017 | 34.52 | 34.55 | 34.22 | 34.37 | 2746 | AMEX | SH | Wed, May 17, 2017 | 34.17 | 34.51 | 34.09 | 34.49 | 2745 | AMEX | SH | Tue, May 16, 2017 | 33.82 | 33.95 | 33.81 | 33.89 | 2744 | AMEX | SH | Mon, May 15, 2017 | 33.98 | 33.98 | 33.84 | 33.87 | 2743 | AMEX | SH | Fri, May 12, 2017 | 34.04 | 34.09 | 34.01 | 34.04 | 2742 | AMEX | SH | Thu, May 11, 2017 | 34.00 | 34.16 | 33.97 | 33.99 | 2741 | AMEX | SH | Wed, May 10, 2017 | 33.99 | 34.02 | 33.91 | 33.92 | 2740 | AMEX | SH | Tue, May 9, 2017 | 33.90 | 34.03 | 33.87 | 33.98 | 2739 | AMEX | SH | Mon, May 8, 2017 | 33.93 | 34.01 | 33.91 | 33.93 | 2738 | AMEX | SH | Fri, May 5, 2017 | 34.01 | 34.08 | 33.94 | 33.94 | 2737 | AMEX | SH | Thu, May 4, 2017 | 34.06 | 34.21 | 34.04 | 34.07 | 2736 | AMEX | SH | Wed, May 3, 2017 | 34.14 | 34.22 | 34.07 | 34.11 | 2735 | AMEX | SH | Tue, May 2, 2017 | 34.06 | 34.13 | 34.04 | 34.06 | 2734 | AMEX | SH | Mon, May 1, 2017 | 34.09 | 34.15 | 34.01 | 34.08 | 2733 | AMEX | SH | Fri, Apr 28, 2017 | 34.04 | 34.19 | 34.04 | 34.17 | 2732 | AMEX | SH | Thu, Apr 27, 2017 | 34.06 | 34.18 | 34.04 | 34.09 | 2731 | AMEX | SH | Wed, Apr 26, 2017 | 34.10 | 34.12 | 33.95 | 34.10 | 2730 | AMEX | SH | Tue, Apr 25, 2017 | 34.18 | 34.20 | 34.03 | 34.09 | 2729 | AMEX | SH | Mon, Apr 24, 2017 | 34.29 | 34.38 | 34.26 | 34.31 | 2728 | AMEX | SH | Fri, Apr 21, 2017 | 34.58 | 34.74 | 34.57 | 34.67 | 2727 | AMEX | SH | Thu, Apr 20, 2017 | 34.74 | 34.80 | 34.48 | 34.58 | 2726 | AMEX | SH | Wed, Apr 19, 2017 | 34.67 | 34.88 | 34.62 | 34.83 | 2725 | AMEX | SH | Tue, Apr 18, 2017 | 34.80 | 34.89 | 34.69 | 34.77 | 2724 | AMEX | SH | Mon, Apr 17, 2017 | 34.90 | 34.92 | 34.67 | 34.67 | 2723 | AMEX | SH | Thu, Apr 13, 2017 | 34.81 | 34.98 | 34.69 | 34.98 | 2722 | AMEX | SH | Wed, Apr 12, 2017 | 34.65 | 34.80 | 34.62 | 34.75 | 2721 | AMEX | SH | Tue, Apr 11, 2017 | 34.63 | 34.85 | 34.59 | 34.59 | 2720 | AMEX | SH | Mon, Apr 10, 2017 | 34.56 | 34.64 | 34.42 | 34.57 | 2719 | AMEX | SH | Fri, Apr 7, 2017 | 34.59 | 34.66 | 34.46 | 34.58 | 2718 | AMEX | SH | Thu, Apr 6, 2017 | 34.62 | 34.68 | 34.46 | 34.56 | 2717 | AMEX | SH | Wed, Apr 5, 2017 | 34.42 | 34.67 | 34.25 | 34.63 | 2716 | AMEX | SH | Tue, Apr 4, 2017 | 34.62 | 34.67 | 34.52 | 34.53 | 2715 | AMEX | SH | Mon, Apr 3, 2017 | 34.48 | 34.77 | 34.45 | 34.54 | 2714 | AMEX | SH | Fri, Mar 31, 2017 | 34.47 | 34.51 | 34.38 | 34.49 | 2713 | AMEX | SH | Thu, Mar 30, 2017 | 34.53 | 34.56 | 34.38 | 34.41 | 2712 | AMEX | SH | Wed, Mar 29, 2017 | 34.60 | 34.64 | 34.49 | 34.52 | 2711 | AMEX | SH | Tue, Mar 28, 2017 | 34.85 | 34.88 | 34.49 | 34.56 | 2710 | AMEX | SH | Mon, Mar 27, 2017 | 35.07 | 35.11 | 34.77 | 34.81 | 2709 | AMEX | SH | Fri, Mar 24, 2017 | 34.70 | 34.91 | 34.60 | 34.75 | 2708 | AMEX | SH | Thu, Mar 23, 2017 | 34.75 | 34.81 | 34.55 | 34.74 | 2707 | AMEX | SH | Wed, Mar 22, 2017 | 34.79 | 34.88 | 34.66 | 34.72 | 2706 | AMEX | SH | Tue, Mar 21, 2017 | 34.24 | 34.81 | 34.23 | 34.77 | 2705 | AMEX | SH | Mon, Mar 20, 2017 | 34.31 | 34.41 | 34.26 | 34.35 | 2704 | AMEX | SH | Fri, Mar 17, 2017 | 34.20 | 34.31 | 34.18 | 34.31 | 2703 | AMEX | SH | Thu, Mar 16, 2017 | 34.15 | 34.30 | 34.14 | 34.25 | 2702 | AMEX | SH | Wed, Mar 15, 2017 | 34.38 | 34.42 | 34.11 | 34.18 | 2701 | AMEX | SH | Tue, Mar 14, 2017 | 34.44 | 34.58 | 34.43 | 34.47 | 2700 | AMEX | SH | Mon, Mar 13, 2017 | 34.37 | 34.42 | 34.34 | 34.34 | 2699 | AMEX | SH | Fri, Mar 10, 2017 | 34.32 | 34.52 | 34.31 | 34.37 | 2698 | AMEX | SH | Thu, Mar 9, 2017 | 34.51 | 34.65 | 34.43 | 34.50 | 2697 | AMEX | SH | Wed, Mar 8, 2017 | 34.42 | 34.55 | 34.37 | 34.54 | 2696 | AMEX | SH | Tue, Mar 7, 2017 | 34.41 | 34.49 | 34.35 | 34.45 | 2695 | AMEX | SH | Mon, Mar 6, 2017 | 34.39 | 34.46 | 34.30 | 34.34 | 2694 | AMEX | SH | Fri, Mar 3, 2017 | 34.30 | 34.36 | 34.23 | 34.26 | 2693 | AMEX | SH | Thu, Mar 2, 2017 | 34.09 | 34.29 | 34.09 | 34.27 | 2692 | AMEX | SH | Wed, Mar 1, 2017 | 34.26 | 34.27 | 33.98 | 34.06 | 2691 | AMEX | SH | Tue, Feb 28, 2017 | 34.51 | 34.61 | 34.47 | 34.55 | 2690 | AMEX | SH | Mon, Feb 27, 2017 | 34.52 | 34.56 | 34.43 | 34.44 | 2689 | AMEX | SH | Fri, Feb 24, 2017 | 34.71 | 34.71 | 34.50 | 34.50 | 2688 | AMEX | SH | Thu, Feb 23, 2017 | 34.49 | 34.68 | 34.48 | 34.56 | 2687 | AMEX | SH | Wed, Feb 22, 2017 | 34.61 | 34.64 | 34.54 | 34.57 | 2686 | AMEX | SH | Tue, Feb 21, 2017 | 34.67 | 34.68 | 34.51 | 34.54 | 2685 | AMEX | SH | Fri, Feb 17, 2017 | 34.92 | 34.92 | 34.76 | 34.76 | 2684 | AMEX | SH | Thu, Feb 16, 2017 | 34.77 | 34.93 | 34.74 | 34.81 | 2683 | AMEX | SH | Wed, Feb 15, 2017 | 34.99 | 35.00 | 34.74 | 34.79 | 2682 | AMEX | SH | Tue, Feb 14, 2017 | 35.12 | 35.18 | 34.95 | 34.95 | 2681 | AMEX | SH | Mon, Feb 13, 2017 | 35.20 | 35.21 | 35.05 | 35.12 | 2680 | AMEX | SH | Fri, Feb 10, 2017 | 35.36 | 35.38 | 35.25 | 35.30 | 2679 | AMEX | SH | Thu, Feb 9, 2017 | 35.59 | 35.60 | 35.37 | 35.42 | 2678 | AMEX | SH | Wed, Feb 8, 2017 | 35.74 | 35.79 | 35.62 | 35.63 | 2677 | AMEX | SH | Tue, Feb 7, 2017 | 35.61 | 35.72 | 35.57 | 35.69 | 2676 | AMEX | SH | Mon, Feb 6, 2017 | 35.69 | 35.75 | 35.62 | 35.69 | 2675 | AMEX | SH | Fri, Feb 3, 2017 | 35.70 | 35.76 | 35.59 | 35.62 | 2674 | AMEX | SH | Thu, Feb 2, 2017 | 35.95 | 36.01 | 35.82 | 35.88 | 2673 | AMEX | SH | Wed, Feb 1, 2017 | 35.79 | 36.00 | 35.74 | 35.91 | 2672 | AMEX | SH | Tue, Jan 31, 2017 | 36.00 | 36.09 | 35.89 | 35.89 | 2671 | AMEX | SH | Mon, Jan 30, 2017 | 35.82 | 36.08 | 35.80 | 35.89 | 2670 | AMEX | SH | Fri, Jan 27, 2017 | 35.61 | 35.71 | 35.59 | 35.68 | 2669 | AMEX | SH | Thu, Jan 26, 2017 | 35.62 | 35.67 | 35.56 | 35.62 | 2668 | AMEX | SH | Wed, Jan 25, 2017 | 35.72 | 35.76 | 35.58 | 35.59 | 2667 | AMEX | SH | Tue, Jan 24, 2017 | 36.09 | 36.11 | 35.82 | 35.91 | 2666 | AMEX | SH | Mon, Jan 23, 2017 | 36.10 | 36.27 | 36.03 | 36.13 | 2665 | AMEX | SH | Fri, Jan 20, 2017 | 36.04 | 36.14 | 35.95 | 36.04 | 2664 | AMEX | SH | Thu, Jan 19, 2017 | 36.02 | 36.25 | 35.99 | 36.15 | 2663 | AMEX | SH | Wed, Jan 18, 2017 | 36.09 | 36.16 | 36.03 | 36.03 | 2662 | AMEX | SH | Tue, Jan 17, 2017 | 36.11 | 36.18 | 36.03 | 36.11 | 2661 | AMEX | SH | Fri, Jan 13, 2017 | 36.04 | 36.05 | 35.93 | 36.00 | 2660 | AMEX | SH | Thu, Jan 12, 2017 | 36.07 | 36.32 | 36.03 | 36.07 | 2659 | AMEX | SH | Wed, Jan 11, 2017 | 36.10 | 36.21 | 35.98 | 35.98 | 2658 | AMEX | SH | Tue, Jan 10, 2017 | 36.08 | 36.15 | 35.92 | 36.07 | 2657 | AMEX | SH | Mon, Jan 9, 2017 | 36.00 | 36.09 | 35.98 | 36.06 | 2656 | AMEX | SH | Fri, Jan 6, 2017 | 36.06 | 36.16 | 35.87 | 35.94 | 2655 | AMEX | SH | Thu, Jan 5, 2017 | 36.11 | 36.23 | 36.06 | 36.10 | 2654 | AMEX | SH | Wed, Jan 4, 2017 | 36.22 | 36.22 | 36.03 | 36.08 | 2653 | AMEX | SH | Tue, Jan 3, 2017 | 36.29 | 36.49 | 36.18 | 36.29 | 2652 | AMEX | SH | Fri, Dec 30, 2016 | 36.36 | 36.68 | 36.34 | 36.54 | 2651 | AMEX | SH | Thu, Dec 29, 2016 | 36.40 | 36.50 | 36.33 | 36.42 | 2650 | AMEX | SH | Wed, Dec 28, 2016 | 36.06 | 36.43 | 36.06 | 36.42 | 2649 | AMEX | SH | Tue, Dec 27, 2016 | 36.16 | 36.16 | 36.04 | 36.11 | 2648 | AMEX | SH | Fri, Dec 23, 2016 | 36.24 | 36.28 | 36.20 | 36.20 | 2647 | AMEX | SH | Thu, Dec 22, 2016 | 36.21 | 36.33 | 36.20 | 36.24 | 2646 | AMEX | SH | Wed, Dec 21, 2016 | 36.11 | 36.19 | 36.08 | 36.18 | 2645 | AMEX | SH | Tue, Dec 20, 2016 | 36.12 | 36.17 | 36.06 | 36.10 | 2644 | AMEX | SH | Mon, Dec 19, 2016 | 36.27 | 36.30 | 36.15 | 36.24 | 2643 | AMEX | SH | Fri, Dec 16, 2016 | 36.15 | 36.36 | 36.15 | 36.29 | 2642 | AMEX | SH | Thu, Dec 15, 2016 | 36.34 | 36.36 | 36.08 | 36.24 | 2641 | AMEX | SH | Wed, Dec 14, 2016 | 36.14 | 36.46 | 36.02 | 36.38 | 2640 | AMEX | SH | Tue, Dec 13, 2016 | 36.20 | 36.21 | 36.00 | 36.10 | 2639 | AMEX | SH | Mon, Dec 12, 2016 | 36.30 | 36.41 | 36.22 | 36.34 | 2638 | AMEX | SH | Fri, Dec 9, 2016 | 36.46 | 36.47 | 36.28 | 36.28 | 2637 | AMEX | SH | Thu, Dec 8, 2016 | 36.60 | 36.65 | 36.42 | 36.53 | 2636 | AMEX | SH | Wed, Dec 7, 2016 | 37.12 | 37.14 | 36.59 | 36.62 | 2635 | AMEX | SH | Tue, Dec 6, 2016 | 37.17 | 37.26 | 37.08 | 37.10 | 2634 | AMEX | SH | Mon, Dec 5, 2016 | 37.27 | 37.30 | 37.14 | 37.21 | 2633 | AMEX | SH | Fri, Dec 2, 2016 | 37.45 | 37.50 | 37.33 | 37.43 | 2632 | AMEX | SH | Thu, Dec 1, 2016 | 37.26 | 37.52 | 37.26 | 37.45 | 2631 | AMEX | SH | Wed, Nov 30, 2016 | 37.10 | 37.32 | 37.07 | 37.31 | 2630 | AMEX | SH | Tue, Nov 29, 2016 | 37.28 | 37.35 | 37.13 | 37.23 | 2629 | AMEX | SH | Mon, Nov 28, 2016 | 37.18 | 37.32 | 37.13 | 37.28 | 2628 | AMEX | SH | Fri, Nov 25, 2016 | 37.19 | 37.21 | 37.12 | 37.12 | 2627 | AMEX | SH | Wed, Nov 23, 2016 | 37.39 | 37.43 | 37.25 | 37.25 | 2626 | AMEX | SH | Tue, Nov 22, 2016 | 37.29 | 37.43 | 37.25 | 37.30 | 2625 | AMEX | SH | Mon, Nov 21, 2016 | 37.53 | 37.55 | 37.35 | 37.37 | 2624 | AMEX | SH | Fri, Nov 18, 2016 | 37.54 | 37.68 | 37.51 | 37.65 | 2623 | AMEX | SH | Thu, Nov 17, 2016 | 37.72 | 37.75 | 37.55 | 37.55 | 2622 | AMEX | SH | Wed, Nov 16, 2016 | 37.80 | 37.83 | 37.70 | 37.73 | 2621 | AMEX | SH | Tue, Nov 15, 2016 | 37.89 | 37.94 | 37.66 | 37.66 | 2620 | AMEX | SH | Mon, Nov 14, 2016 | 37.89 | 38.12 | 37.86 | 37.97 | 2619 | AMEX | SH | Fri, Nov 11, 2016 | 38.05 | 38.19 | 37.96 | 37.99 | 2618 | AMEX | SH | Thu, Nov 10, 2016 | 37.85 | 38.21 | 37.67 | 37.94 | 2617 | AMEX | SH | Wed, Nov 9, 2016 | 38.75 | 38.77 | 37.88 | 38.01 | 2616 | AMEX | SH | Tue, Nov 8, 2016 | 38.70 | 38.74 | 38.30 | 38.40 | 2615 | AMEX | SH | Mon, Nov 7, 2016 | 38.92 | 38.95 | 38.59 | 38.61 | 2614 | AMEX | SH | Fri, Nov 4, 2016 | 39.41 | 39.50 | 39.22 | 39.48 | 2613 | AMEX | SH | Thu, Nov 3, 2016 | 39.19 | 39.49 | 39.16 | 39.40 | 2612 | AMEX | SH | Wed, Nov 2, 2016 | 39.08 | 39.34 | 39.01 | 39.24 | 2611 | AMEX | SH | Tue, Nov 1, 2016 | 38.67 | 39.28 | 38.65 | 39.03 | 2610 | AMEX | SH | Mon, Oct 31, 2016 | 38.70 | 38.77 | 38.62 | 38.73 | 2609 | AMEX | SH | Fri, Oct 28, 2016 | 38.63 | 38.88 | 38.48 | 38.74 | 2608 | AMEX | SH | Thu, Oct 27, 2016 | 38.38 | 38.64 | 38.37 | 38.63 | 2607 | AMEX | SH | Wed, Oct 26, 2016 | 38.62 | 38.67 | 38.40 | 38.52 | 2606 | AMEX | SH | Tue, Oct 25, 2016 | 38.35 | 38.47 | 38.30 | 38.43 | 2605 | AMEX | SH | Mon, Oct 24, 2016 | 38.30 | 38.38 | 38.24 | 38.33 | 2604 | AMEX | SH | Fri, Oct 21, 2016 | 38.66 | 38.69 | 38.46 | 38.49 | 2603 | AMEX | SH | Thu, Oct 20, 2016 | 38.50 | 38.64 | 38.38 | 38.50 | 2602 | AMEX | SH | Wed, Oct 19, 2016 | 38.47 | 38.54 | 38.37 | 38.43 | 2601 | AMEX | SH | Tue, Oct 18, 2016 | 38.44 | 38.62 | 38.42 | 38.53 | 2600 | AMEX | SH | Mon, Oct 17, 2016 | 38.65 | 38.81 | 38.60 | 38.75 | 2599 | AMEX | SH | Fri, Oct 14, 2016 | 38.45 | 38.66 | 38.35 | 38.63 | 2598 | AMEX | SH | Thu, Oct 13, 2016 | 38.81 | 38.99 | 38.55 | 38.66 | 2597 | AMEX | SH | Wed, Oct 12, 2016 | 38.54 | 38.66 | 38.42 | 38.53 | 2596 | AMEX | SH | Tue, Oct 11, 2016 | 38.19 | 38.73 | 38.18 | 38.57 | 2595 | AMEX | SH | Mon, Oct 10, 2016 | 38.10 | 38.13 | 38.01 | 38.10 | 2594 | AMEX | SH | Fri, Oct 7, 2016 | 38.12 | 38.45 | 38.08 | 38.29 | 2593 | AMEX | SH | Thu, Oct 6, 2016 | 38.24 | 38.36 | 38.13 | 38.16 | 2592 | AMEX | SH | Wed, Oct 5, 2016 | 38.26 | 38.26 | 38.11 | 38.20 | 2591 | AMEX | SH | Tue, Oct 4, 2016 | 38.15 | 38.49 | 38.11 | 38.37 | 2590 | AMEX | SH | Mon, Oct 3, 2016 | 38.17 | 38.30 | 38.13 | 38.21 | 2589 | AMEX | SH | Fri, Sep 30, 2016 | 38.21 | 38.25 | 37.94 | 38.07 | 2588 | AMEX | SH | Thu, Sep 29, 2016 | 38.07 | 38.48 | 37.99 | 38.36 | 2587 | AMEX | SH | Wed, Sep 28, 2016 | 38.18 | 38.37 | 38.00 | 38.01 | 2586 | AMEX | SH | Tue, Sep 27, 2016 | 38.49 | 38.57 | 38.21 | 38.25 | 2585 | AMEX | SH | Mon, Sep 26, 2016 | 38.33 | 38.50 | 38.29 | 38.47 | 2584 | AMEX | SH | Fri, Sep 23, 2016 | 38.03 | 38.17 | 38.00 | 38.14 | 2583 | AMEX | SH | Thu, Sep 22, 2016 | 37.98 | 38.03 | 37.89 | 37.93 | 2582 | AMEX | SH | Wed, Sep 21, 2016 | 38.48 | 38.61 | 38.15 | 38.21 | 2581 | AMEX | SH | Tue, Sep 20, 2016 | 38.43 | 38.63 | 38.41 | 38.62 | 2580 | AMEX | SH | Mon, Sep 19, 2016 | 38.49 | 38.69 | 38.35 | 38.63 | 2579 | AMEX | SH | Fri, Sep 16, 2016 | 38.61 | 38.77 | 38.57 | 38.64 | 2578 | AMEX | SH | Thu, Sep 15, 2016 | 38.91 | 38.93 | 38.40 | 38.46 | 2577 | AMEX | SH | Wed, Sep 14, 2016 | 38.85 | 38.99 | 38.58 | 38.86 | 2576 | AMEX | SH | Tue, Sep 13, 2016 | 38.56 | 38.98 | 38.52 | 38.83 | 2575 | AMEX | SH | Mon, Sep 12, 2016 | 39.03 | 39.05 | 38.22 | 38.32 | 2574 | AMEX | SH | Fri, Sep 9, 2016 | 38.22 | 38.87 | 38.21 | 38.86 | 2573 | AMEX | SH | Thu, Sep 8, 2016 | 37.94 | 38.02 | 37.87 | 37.94 | 2572 | AMEX | SH | Wed, Sep 7, 2016 | 37.89 | 37.99 | 37.83 | 37.85 | 2571 | AMEX | SH | Tue, Sep 6, 2016 | 37.92 | 38.07 | 37.85 | 37.86 | 2570 | AMEX | SH | Fri, Sep 2, 2016 | 37.98 | 38.09 | 37.89 | 37.96 | 2569 | AMEX | SH | Thu, Sep 1, 2016 | 38.16 | 38.40 | 38.09 | 38.18 | 2568 | AMEX | SH | Wed, Aug 31, 2016 | 38.11 | 38.32 | 38.09 | 38.18 | 2567 | AMEX | SH | Tue, Aug 30, 2016 | 38.01 | 38.16 | 37.95 | 38.05 | 2566 | AMEX | SH | Mon, Aug 29, 2016 | 38.14 | 38.16 | 37.93 | 37.98 | 2565 | AMEX | SH | Fri, Aug 26, 2016 | 38.06 | 38.35 | 37.86 | 38.17 | 2564 | AMEX | SH | Thu, Aug 25, 2016 | 38.16 | 38.19 | 38.02 | 38.12 | 2563 | AMEX | SH | Wed, Aug 24, 2016 | 37.92 | 38.16 | 37.89 | 38.07 | 2562 | AMEX | SH | Tue, Aug 23, 2016 | 37.83 | 37.89 | 37.77 | 37.89 | 2561 | AMEX | SH | Mon, Aug 22, 2016 | 38.00 | 38.08 | 37.92 | 37.96 | 2560 | AMEX | SH | Fri, Aug 19, 2016 | 38.00 | 38.09 | 37.92 | 37.94 | 2559 | AMEX | SH | Thu, Aug 18, 2016 | 38.00 | 38.02 | 37.88 | 37.88 | 2558 | AMEX | SH | Wed, Aug 17, 2016 | 38.05 | 38.22 | 37.96 | 38.01 | 2557 | AMEX | SH | Tue, Aug 16, 2016 | 37.95 | 38.06 | 37.94 | 38.04 | 2556 | AMEX | SH | Mon, Aug 15, 2016 | 37.90 | 37.90 | 37.79 | 37.86 | 2555 | AMEX | SH | Fri, Aug 12, 2016 | 38.00 | 38.06 | 37.93 | 37.97 | 2554 | AMEX | SH | Thu, Aug 11, 2016 | 38.02 | 38.07 | 37.89 | 37.93 | 2553 | AMEX | SH | Wed, Aug 10, 2016 | 38.00 | 38.19 | 37.99 | 38.13 | 2552 | AMEX | SH | Tue, Aug 9, 2016 | 38.03 | 38.09 | 37.92 | 38.05 | 2551 | AMEX | SH | Mon, Aug 8, 2016 | 37.98 | 38.11 | 37.96 | 38.06 | 2550 | AMEX | SH | Fri, Aug 5, 2016 | 38.19 | 38.22 | 38.02 | 38.03 | 2549 | AMEX | SH | Thu, Aug 4, 2016 | 38.36 | 38.45 | 38.27 | 38.35 | 2548 | AMEX | SH | Wed, Aug 3, 2016 | 38.51 | 38.57 | 38.36 | 38.36 | 2547 | AMEX | SH | Tue, Aug 2, 2016 | 38.30 | 38.67 | 38.27 | 38.49 | 2546 | AMEX | SH | Mon, Aug 1, 2016 | 38.20 | 38.35 | 38.12 | 38.28 | 2545 | AMEX | SH | Fri, Jul 29, 2016 | 38.33 | 38.40 | 38.15 | 38.20 | 2544 | AMEX | SH | Thu, Jul 28, 2016 | 38.38 | 38.46 | 38.22 | 38.27 | 2543 | AMEX | SH | Wed, Jul 27, 2016 | 38.22 | 38.48 | 38.20 | 38.33 | 2542 | AMEX | SH | Tue, Jul 26, 2016 | 38.33 | 38.46 | 38.22 | 38.29 | 2541 | AMEX | SH | Mon, Jul 25, 2016 | 38.25 | 38.43 | 38.24 | 38.30 | 2540 | AMEX | SH | Fri, Jul 22, 2016 | 38.35 | 38.40 | 38.19 | 38.21 | 2539 | AMEX | SH | Thu, Jul 21, 2016 | 38.25 | 38.47 | 38.21 | 38.37 | 2538 | AMEX | SH | Wed, Jul 20, 2016 | 38.29 | 38.38 | 38.18 | 38.21 | 2537 | AMEX | SH | Tue, Jul 19, 2016 | 38.42 | 38.49 | 38.39 | 38.40 | 2536 | AMEX | SH | Mon, Jul 18, 2016 | 38.44 | 38.48 | 38.31 | 38.36 | 2535 | AMEX | SH | Fri, Jul 15, 2016 | 38.29 | 38.55 | 38.28 | 38.44 | 2534 | AMEX | SH | Thu, Jul 14, 2016 | 38.35 | 38.49 | 38.31 | 38.44 | 2533 | AMEX | SH | Wed, Jul 13, 2016 | 38.52 | 38.73 | 38.52 | 38.63 | 2532 | AMEX | SH | Tue, Jul 12, 2016 | 38.70 | 38.75 | 38.55 | 38.65 | 2531 | AMEX | SH | Mon, Jul 11, 2016 | 38.93 | 38.98 | 38.78 | 38.89 | 2530 | AMEX | SH | Fri, Jul 8, 2016 | 39.32 | 39.39 | 38.99 | 39.02 | 2529 | AMEX | SH | Thu, Jul 7, 2016 | 39.55 | 39.80 | 39.42 | 39.61 | 2528 | AMEX | SH | Wed, Jul 6, 2016 | 39.98 | 40.10 | 39.59 | 39.61 | 2527 | AMEX | SH | Tue, Jul 5, 2016 | 39.77 | 39.98 | 39.73 | 39.85 | 2526 | AMEX | SH | Fri, Jul 1, 2016 | 39.68 | 39.68 | 39.46 | 39.57 | 2525 | AMEX | SH | Thu, Jun 30, 2016 | 40.07 | 40.21 | 39.62 | 39.66 | 2524 | AMEX | SH | Wed, Jun 29, 2016 | 40.55 | 40.59 | 40.15 | 40.18 | 2523 | AMEX | SH | Tue, Jun 28, 2016 | 41.23 | 41.32 | 40.88 | 40.88 | 2522 | AMEX | SH | Mon, Jun 27, 2016 | 41.24 | 41.82 | 41.24 | 41.65 | 2521 | AMEX | SH | Fri, Jun 24, 2016 | 40.80 | 41.00 | 40.22 | 40.94 | 2520 | AMEX | SH | Thu, Jun 23, 2016 | 39.68 | 39.79 | 39.48 | 39.50 | 2519 | AMEX | SH | Wed, Jun 22, 2016 | 39.90 | 40.06 | 39.74 | 40.06 | 2518 | AMEX | SH | Tue, Jun 21, 2016 | 39.96 | 40.07 | 39.86 | 39.94 | 2517 | AMEX | SH | Mon, Jun 20, 2016 | 39.88 | 40.08 | 39.72 | 40.04 | 2516 | AMEX | SH | Fri, Jun 17, 2016 | 40.18 | 40.47 | 40.18 | 40.28 | 2515 | AMEX | SH | Thu, Jun 16, 2016 | 40.52 | 40.72 | 40.14 | 40.16 | 2514 | AMEX | SH | Wed, Jun 15, 2016 | 40.16 | 40.34 | 40.00 | 40.28 | 2513 | AMEX | SH | Tue, Jun 14, 2016 | 40.26 | 40.46 | 40.10 | 40.26 | 2512 | AMEX | SH | Mon, Jun 13, 2016 | 40.00 | 40.18 | 39.80 | 40.12 | 2511 | AMEX | SH | Fri, Jun 10, 2016 | 39.78 | 39.98 | 39.70 | 39.84 | 2510 | AMEX | SH | Thu, Jun 9, 2016 | 39.59 | 39.64 | 39.45 | 39.54 | 2509 | AMEX | SH | Wed, Jun 8, 2016 | 39.52 | 39.56 | 39.40 | 39.42 | 2508 | AMEX | SH | Tue, Jun 7, 2016 | 39.58 | 39.60 | 39.42 | 39.56 | 2507 | AMEX | SH | Mon, Jun 6, 2016 | 39.74 | 39.77 | 39.54 | 39.62 | 2506 | AMEX | SH | Fri, Jun 3, 2016 | 39.84 | 40.08 | 39.74 | 39.82 | 2505 | AMEX | SH | Thu, Jun 2, 2016 | 39.92 | 40.02 | 39.70 | 39.72 | 2504 | AMEX | SH | Wed, Jun 1, 2016 | 40.08 | 40.10 | 39.78 | 39.82 | 2503 | AMEX | SH | Tue, May 31, 2016 | 39.78 | 40.04 | 39.74 | 39.86 | 2502 | AMEX | SH | Fri, May 27, 2016 | 39.98 | 39.98 | 39.84 | 39.86 | 2501 | AMEX | SH | Thu, May 26, 2016 | 40.00 | 40.08 | 39.94 | 40.04 | 2500 | AMEX | SH | Wed, May 25, 2016 | 40.14 | 40.16 | 39.92 | 40.02 | 2499 | AMEX | SH | Tue, May 24, 2016 | 40.62 | 40.64 | 40.22 | 40.28 | 2498 | AMEX | SH | Mon, May 23, 2016 | 40.76 | 40.88 | 40.70 | 40.86 | 2497 | AMEX | SH | Fri, May 20, 2016 | 40.88 | 40.90 | 40.64 | 40.74 | 2496 | AMEX | SH | Thu, May 19, 2016 | 41.08 | 41.32 | 40.96 | 41.02 | 2495 | AMEX | SH | Wed, May 18, 2016 | 41.02 | 41.14 | 40.62 | 40.86 | 2494 | AMEX | SH | Tue, May 17, 2016 | 40.60 | 41.04 | 40.52 | 40.92 | 2493 | AMEX | SH | Mon, May 16, 2016 | 40.88 | 40.90 | 40.42 | 40.54 | 2492 | AMEX | SH | Fri, May 13, 2016 | 40.68 | 41.01 | 40.52 | 40.96 | 2491 | AMEX | SH | Thu, May 12, 2016 | 40.44 | 40.82 | 40.40 | 40.62 | 2490 | AMEX | SH | Wed, May 11, 2016 | 40.32 | 40.60 | 40.24 | 40.60 | 2489 | AMEX | SH | Tue, May 10, 2016 | 40.56 | 40.58 | 40.20 | 40.24 | 2488 | AMEX | SH | Mon, May 9, 2016 | 40.82 | 40.83 | 40.62 | 40.74 | 2487 | AMEX | SH | Fri, May 6, 2016 | 41.10 | 41.12 | 40.74 | 40.76 | 2486 | AMEX | SH | Thu, May 5, 2016 | 40.78 | 41.00 | 40.70 | 40.90 | 2485 | AMEX | SH | Wed, May 4, 2016 | 40.92 | 41.02 | 40.72 | 40.88 | 2484 | AMEX | SH | Tue, May 3, 2016 | 40.62 | 40.84 | 40.54 | 40.67 | 2483 | AMEX | SH | Mon, May 2, 2016 | 40.52 | 40.62 | 40.28 | 40.30 | 2482 | AMEX | SH | Fri, Apr 29, 2016 | 40.58 | 40.90 | 40.48 | 40.62 | 2481 | AMEX | SH | Thu, Apr 28, 2016 | 40.24 | 40.52 | 39.98 | 40.44 | 2480 | AMEX | SH | Wed, Apr 27, 2016 | 40.22 | 40.32 | 39.97 | 40.04 | 2479 | AMEX | SH | Tue, Apr 26, 2016 | 40.14 | 40.25 | 40.02 | 40.12 | 2478 | AMEX | SH | Mon, Apr 25, 2016 | 40.28 | 40.42 | 40.20 | 40.22 | 2477 | AMEX | SH | Fri, Apr 22, 2016 | 40.22 | 40.34 | 40.09 | 40.10 | 2476 | AMEX | SH | Thu, Apr 21, 2016 | 39.92 | 40.20 | 39.90 | 40.12 | 2475 | AMEX | SH | Wed, Apr 20, 2016 | 39.96 | 40.06 | 39.76 | 39.96 | 2474 | AMEX | SH | Tue, Apr 19, 2016 | 40.00 | 40.16 | 39.90 | 39.98 | 2473 | AMEX | SH | Mon, Apr 18, 2016 | 40.51 | 40.54 | 40.08 | 40.08 | 2472 | AMEX | SH | Fri, Apr 15, 2016 | 40.32 | 40.46 | 40.30 | 40.38 | 2471 | AMEX | SH | Thu, Apr 14, 2016 | 40.32 | 40.41 | 40.21 | 40.34 | 2470 | AMEX | SH | Wed, Apr 13, 2016 | 40.54 | 40.56 | 40.30 | 40.34 | 2469 | AMEX | SH | Tue, Apr 12, 2016 | 41.12 | 41.20 | 40.68 | 40.76 | 2468 | AMEX | SH | Mon, Apr 11, 2016 | 40.89 | 41.16 | 40.72 | 41.12 | 2467 | AMEX | SH | Fri, Apr 8, 2016 | 40.86 | 41.16 | 40.76 | 41.02 | 2466 | AMEX | SH | Thu, Apr 7, 2016 | 40.92 | 41.32 | 40.84 | 41.14 | 2465 | AMEX | SH | Wed, Apr 6, 2016 | 41.10 | 41.16 | 40.64 | 40.66 | 2464 | AMEX | SH | Tue, Apr 5, 2016 | 40.74 | 40.74 | 40.74 | 41.08 | 2463 | AMEX | SH | Mon, Apr 4, 2016 | 40.60 | 40.78 | 40.54 | 40.74 | 2462 | AMEX | SH | Fri, Apr 1, 2016 | 41.08 | 41.15 | 40.52 | 40.60 | 2461 | AMEX | SH | Thu, Mar 31, 2016 | 40.78 | 40.89 | 40.68 | 40.82 | 2460 | AMEX | SH | Wed, Mar 30, 2016 | 40.70 | 40.84 | 40.58 | 40.76 | 2459 | AMEX | SH | Tue, Mar 29, 2016 | 41.28 | 41.44 | 41.28 | 40.94 | 2458 | AMEX | SH | Mon, Mar 28, 2016 | 41.24 | 41.43 | 41.18 | 41.28 | 2457 | AMEX | SH | Thu, Mar 24, 2016 | 41.58 | 41.62 | 41.32 | 41.32 | 2456 | AMEX | SH | Wed, Mar 23, 2016 | 41.16 | 41.36 | 41.10 | 41.30 | 2455 | AMEX | SH | Tue, Mar 22, 2016 | 41.22 | 41.26 | 40.92 | 41.06 | 2454 | AMEX | SH | Mon, Mar 21, 2016 | 41.16 | 41.20 | 40.98 | 41.04 | 2453 | AMEX | SH | Fri, Mar 18, 2016 | 41.10 | 41.20 | 41.00 | 41.10 | 2452 | AMEX | SH | Thu, Mar 17, 2016 | 41.54 | 41.63 | 41.12 | 41.26 | 2451 | AMEX | SH | Wed, Mar 16, 2016 | 41.90 | 41.90 | 41.40 | 41.52 | 2450 | AMEX | SH | Tue, Mar 15, 2016 | 41.68 | 41.68 | 41.68 | 41.76 | 2449 | AMEX | SH | Mon, Mar 14, 2016 | 41.76 | 41.84 | 41.58 | 41.68 | 2448 | AMEX | SH | Fri, Mar 11, 2016 | 41.98 | 42.00 | 41.62 | 41.64 | 2447 | AMEX | SH | Thu, Mar 10, 2016 | 42.22 | 42.78 | 42.00 | 42.32 | 2446 | AMEX | SH | Wed, Mar 9, 2016 | 42.36 | 42.57 | 42.27 | 42.36 | 2445 | AMEX | SH | Tue, Mar 8, 2016 | 42.40 | 42.62 | 42.26 | 42.60 | 2444 | AMEX | SH | Mon, Mar 7, 2016 | 42.38 | 42.40 | 42.00 | 42.12 | 2443 | AMEX | SH | Fri, Mar 4, 2016 | 42.24 | 42.44 | 41.94 | 42.18 | 2442 | AMEX | SH | Thu, Mar 3, 2016 | 42.52 | 42.64 | 42.28 | 42.28 | 2441 | AMEX | SH | Wed, Mar 2, 2016 | 42.72 | 42.82 | 42.44 | 42.44 | 2440 | AMEX | SH | Tue, Mar 1, 2016 | 43.66 | 43.66 | 43.40 | 42.62 | 2439 | AMEX | SH | Mon, Feb 29, 2016 | 43.32 | 43.70 | 43.08 | 43.70 | 2438 | AMEX | SH | Fri, Feb 26, 2016 | 43.00 | 43.38 | 42.98 | 43.30 | 2437 | AMEX | SH | Thu, Feb 25, 2016 | 43.64 | 43.86 | 43.20 | 43.20 | 2436 | AMEX | SH | Wed, Feb 24, 2016 | 44.36 | 44.66 | 43.69 | 43.76 | 2435 | AMEX | SH | Tue, Feb 23, 2016 | 43.60 | 44.00 | 43.52 | 43.98 | 2434 | AMEX | SH | Mon, Feb 22, 2016 | 43.60 | 43.64 | 43.38 | 43.38 | 2433 | AMEX | SH | Fri, Feb 19, 2016 | 44.28 | 44.42 | 44.02 | 44.10 | 2432 | AMEX | SH | Thu, Feb 18, 2016 | 43.80 | 44.12 | 43.76 | 44.04 | 2431 | AMEX | SH | Wed, Feb 17, 2016 | 44.26 | 44.30 | 43.76 | 43.84 | 2430 | AMEX | SH | Tue, Feb 16, 2016 | 44.84 | 45.10 | 44.59 | 44.62 | 2429 | AMEX | SH | Fri, Feb 12, 2016 | 45.80 | 46.04 | 45.36 | 45.36 | 2428 | AMEX | SH | Thu, Feb 11, 2016 | 46.44 | 46.74 | 46.00 | 46.26 | 2427 | AMEX | SH | Wed, Feb 10, 2016 | 45.44 | 45.76 | 44.96 | 45.70 | 2426 | AMEX | SH | Tue, Feb 9, 2016 | 46.22 | 46.24 | 45.32 | 45.70 | 2425 | AMEX | SH | Mon, Feb 8, 2016 | 45.60 | 46.32 | 45.52 | 45.74 | 2424 | AMEX | SH | Fri, Feb 5, 2016 | 44.36 | 45.26 | 44.36 | 45.08 | 2423 | AMEX | SH | Thu, Feb 4, 2016 | 44.44 | 44.62 | 43.97 | 44.26 | 2422 | AMEX | SH | Wed, Feb 3, 2016 | 44.28 | 45.28 | 44.20 | 44.28 | 2421 | AMEX | SH | Tue, Feb 2, 2016 | 44.20 | 44.70 | 44.16 | 44.60 | 2420 | AMEX | SH | Mon, Feb 1, 2016 | 44.00 | 44.18 | 43.57 | 43.82 | 2419 | AMEX | SH | Fri, Jan 29, 2016 | 44.66 | 44.68 | 43.76 | 43.80 | 2418 | AMEX | SH | Thu, Jan 28, 2016 | 44.66 | 45.34 | 44.60 | 44.86 | 2417 | AMEX | SH | Wed, Jan 27, 2016 | 44.76 | 45.36 | 44.29 | 45.06 | 2416 | AMEX | SH | Tue, Jan 26, 2016 | 45.08 | 45.12 | 44.54 | 44.58 | 2415 | AMEX | SH | Mon, Jan 25, 2016 | 44.70 | 45.30 | 44.64 | 45.26 | 2414 | AMEX | SH | Fri, Jan 22, 2016 | 44.74 | 44.96 | 44.50 | 44.58 | 2413 | AMEX | SH | Thu, Jan 21, 2016 | 45.64 | 46.00 | 44.96 | 45.52 | 2412 | AMEX | SH | Wed, Jan 20, 2016 | 45.90 | 46.87 | 45.30 | 45.74 | 2411 | AMEX | SH | Tue, Jan 19, 2016 | 44.72 | 45.62 | 44.68 | 45.18 | 2410 | AMEX | SH | Fri, Jan 15, 2016 | 45.48 | 45.76 | 45.00 | 45.20 | 2409 | AMEX | SH | Thu, Jan 14, 2016 | 44.84 | 45.30 | 43.96 | 44.28 | 2408 | AMEX | SH | Wed, Jan 13, 2016 | 43.74 | 45.13 | 43.66 | 45.06 | 2407 | AMEX | SH | Tue, Jan 12, 2016 | 43.88 | 44.50 | 43.72 | 43.88 | 2406 | AMEX | SH | Mon, Jan 11, 2016 | 44.10 | 44.81 | 43.99 | 44.32 | 2405 | AMEX | SH | Fri, Jan 8, 2016 | 43.60 | 44.41 | 43.45 | 44.32 | 2404 | AMEX | SH | Thu, Jan 7, 2016 | 43.60 | 43.96 | 43.12 | 43.84 | 2403 | AMEX | SH | Wed, Jan 6, 2016 | 42.94 | 43.08 | 42.56 | 42.86 | 2402 | AMEX | SH | Tue, Jan 5, 2016 | 42.30 | 42.56 | 42.16 | 42.26 | 2401 | AMEX | SH | Mon, Jan 4, 2016 | 42.47 | 42.86 | 42.36 | 42.38 | 2400 | AMEX | SH | Thu, Dec 31, 2015 | 41.52 | 41.76 | 41.38 | 41.74 | 2399 | AMEX | SH | Wed, Dec 30, 2015 | 41.16 | 41.39 | 41.12 | 41.34 | 2398 | AMEX | SH | Tue, Dec 29, 2015 | 41.26 | 41.26 | 41.00 | 41.08 | 2397 | AMEX | SH | Mon, Dec 28, 2015 | 41.58 | 41.78 | 41.50 | 41.52 | 2396 | AMEX | SH | Thu, Dec 24, 2015 | 41.42 | 41.48 | 41.28 | 41.48 | 2395 | AMEX | SH | Wed, Dec 23, 2015 | 41.64 | 41.66 | 41.34 | 41.38 | 2394 | AMEX | SH | Tue, Dec 22, 2015 | 42.02 | 42.27 | 41.80 | 41.90 | 2393 | AMEX | SH | Mon, Dec 21, 2015 | 42.32 | 42.60 | 42.22 | 42.26 | 2392 | AMEX | SH | Fri, Dec 18, 2015 | 42.06 | 42.60 | 42.02 | 42.60 | 2391 | AMEX | SH | Thu, Dec 17, 2015 | 41.14 | 41.86 | 41.14 | 41.86 | 2390 | AMEX | SH | Wed, Dec 16, 2015 | 41.56 | 41.88 | 41.16 | 41.26 | 2389 | AMEX | SH | Tue, Dec 15, 2015 | 41.94 | 41.95 | 41.62 | 41.82 | 2388 | AMEX | SH | Mon, Dec 14, 2015 | 42.48 | 42.92 | 42.28 | 42.28 | 2387 | AMEX | SH | Fri, Dec 11, 2015 | 42.20 | 42.60 | 42.06 | 42.50 | 2386 | AMEX | SH | Thu, Dec 10, 2015 | 41.82 | 41.84 | 41.39 | 41.70 | 2385 | AMEX | SH | Wed, Dec 9, 2015 | 41.64 | 42.04 | 41.12 | 41.80 | 2384 | AMEX | SH | Tue, Dec 8, 2015 | 41.60 | 41.72 | 41.26 | 41.50 | 2383 | AMEX | SH | Mon, Dec 7, 2015 | 41.02 | 41.42 | 41.02 | 41.18 | 2382 | AMEX | SH | Fri, Dec 4, 2015 | 41.68 | 41.70 | 40.89 | 40.96 | 2381 | AMEX | SH | Thu, Dec 3, 2015 | 41.18 | 41.94 | 41.08 | 41.76 | 2380 | AMEX | SH | Wed, Dec 2, 2015 | 40.78 | 41.26 | 40.72 | 41.20 | 2379 | AMEX | SH | Tue, Dec 1, 2015 | 41.06 | 41.08 | 40.76 | 40.76 | 2378 | AMEX | SH | Mon, Nov 30, 2015 | 40.96 | 41.22 | 40.95 | 41.18 | 2377 | AMEX | SH | Fri, Nov 27, 2015 | 41.06 | 41.16 | 40.98 | 41.02 | 2376 | AMEX | SH | Wed, Nov 25, 2015 | 41.02 | 41.12 | 40.98 | 41.06 | 2375 | AMEX | SH | Tue, Nov 24, 2015 | 41.36 | 41.44 | 40.97 | 41.08 | 2374 | AMEX | SH | Mon, Nov 23, 2015 | 41.04 | 41.22 | 40.94 | 41.10 | 2373 | AMEX | SH | Fri, Nov 20, 2015 | 41.02 | 41.16 | 40.90 | 41.04 | 2372 | AMEX | SH | Thu, Nov 19, 2015 | 41.20 | 41.30 | 41.12 | 41.22 | 2371 | AMEX | SH | Wed, Nov 18, 2015 | 41.74 | 41.76 | 41.16 | 41.16 | 2370 | AMEX | SH | Tue, Nov 17, 2015 | 41.74 | 41.97 | 41.54 | 41.90 | 2369 | AMEX | SH | Mon, Nov 16, 2015 | 42.50 | 42.54 | 41.82 | 41.84 | 2368 | AMEX | SH | Fri, Nov 13, 2015 | 42.10 | 42.50 | 42.04 | 42.44 | 2367 | AMEX | SH | Thu, Nov 12, 2015 | 41.68 | 42.02 | 41.56 | 41.98 | 2366 | AMEX | SH | Wed, Nov 11, 2015 | 41.20 | 41.44 | 41.18 | 41.42 | 2365 | AMEX | SH | Tue, Nov 10, 2015 | 41.46 | 41.54 | 41.26 | 41.28 | 2364 | AMEX | SH | Mon, Nov 9, 2015 | 41.12 | 41.57 | 41.10 | 41.34 | 2363 | AMEX | SH | Fri, Nov 6, 2015 | 41.04 | 41.29 | 40.92 | 40.96 | 2362 | AMEX | SH | Thu, Nov 5, 2015 | 40.92 | 41.16 | 40.80 | 40.96 | 2361 | AMEX | SH | Wed, Nov 4, 2015 | 40.72 | 41.04 | 40.70 | 40.92 | 2360 | AMEX | SH | Tue, Nov 3, 2015 | 41.02 | 41.04 | 40.66 | 40.82 | 2359 | AMEX | SH | Mon, Nov 2, 2015 | 41.32 | 41.35 | 40.86 | 40.94 | 2358 | AMEX | SH | Fri, Oct 30, 2015 | 41.18 | 41.44 | 41.10 | 41.40 | 2357 | AMEX | SH | Thu, Oct 29, 2015 | 41.32 | 41.36 | 41.14 | 41.20 | 2356 | AMEX | SH | Wed, Oct 28, 2015 | 41.62 | 41.76 | 41.20 | 41.24 | 2355 | AMEX | SH | Tue, Oct 27, 2015 | 41.78 | 41.85 | 41.60 | 41.70 | 2354 | AMEX | SH | Mon, Oct 26, 2015 | 41.54 | 41.69 | 41.52 | 41.60 | 2353 | AMEX | SH | Fri, Oct 23, 2015 | 41.56 | 41.76 | 41.42 | 41.48 | 2352 | AMEX | SH | Thu, Oct 22, 2015 | 42.46 | 42.49 | 41.92 | 41.96 | 2351 | AMEX | SH | Wed, Oct 21, 2015 | 42.34 | 42.74 | 42.29 | 42.72 | 2350 | AMEX | SH | Tue, Oct 20, 2015 | 42.48 | 42.55 | 42.28 | 42.42 | 2349 | AMEX | SH | Mon, Oct 19, 2015 | 42.56 | 42.64 | 42.36 | 42.36 | 2348 | AMEX | SH | Fri, Oct 16, 2015 | 42.50 | 42.68 | 42.36 | 42.44 | 2347 | AMEX | SH | Thu, Oct 15, 2015 | 43.10 | 43.18 | 42.60 | 42.60 | 2346 | AMEX | SH | Wed, Oct 14, 2015 | 43.08 | 43.34 | 42.92 | 43.26 | 2345 | AMEX | SH | Tue, Oct 13, 2015 | 42.98 | 43.10 | 42.66 | 43.04 | 2344 | AMEX | SH | Mon, Oct 12, 2015 | 42.80 | 42.92 | 42.74 | 42.74 | 2343 | AMEX | SH | Fri, Oct 9, 2015 | 42.82 | 43.00 | 42.70 | 42.80 | 2342 | AMEX | SH | Thu, Oct 8, 2015 | 43.34 | 43.43 | 42.78 | 42.84 | 2341 | AMEX | SH | Wed, Oct 7, 2015 | 43.34 | 43.68 | 43.16 | 43.22 | 2340 | AMEX | SH | Tue, Oct 6, 2015 | 43.50 | 43.78 | 43.34 | 43.62 | 2339 | AMEX | SH | Mon, Oct 5, 2015 | 43.94 | 43.96 | 43.40 | 43.48 | 2338 | AMEX | SH | Fri, Oct 2, 2015 | 45.48 | 45.64 | 44.26 | 44.28 | 2337 | AMEX | SH | Thu, Oct 1, 2015 | 44.92 | 45.48 | 44.84 | 44.96 | 2336 | AMEX | SH | Wed, Sep 30, 2015 | 45.36 | 45.58 | 45.00 | 45.02 | 2335 | AMEX | SH | Tue, Sep 29, 2015 | 45.88 | 46.20 | 45.50 | 45.90 | 2334 | AMEX | SH | Mon, Sep 28, 2015 | 45.06 | 46.02 | 45.04 | 45.92 | 2333 | AMEX | SH | Fri, Sep 25, 2015 | 44.38 | 45.04 | 44.30 | 44.80 | 2332 | AMEX | SH | Thu, Sep 24, 2015 | 45.00 | 45.34 | 44.68 | 44.80 | 2331 | AMEX | SH | Wed, Sep 23, 2015 | 44.54 | 44.80 | 44.40 | 44.66 | 2330 | AMEX | SH | Tue, Sep 22, 2015 | 44.60 | 44.88 | 44.44 | 44.58 | 2329 | AMEX | SH | Mon, Sep 21, 2015 | 44.00 | 44.28 | 43.72 | 44.02 | 2328 | AMEX | SH | Fri, Sep 18, 2015 | 44.16 | 44.32 | 43.76 | 44.26 | 2327 | AMEX | SH | Thu, Sep 17, 2015 | 43.44 | 43.60 | 42.83 | 43.52 | 2326 | AMEX | SH | Wed, Sep 16, 2015 | 43.72 | 43.82 | 43.36 | 43.42 | 2325 | AMEX | SH | Tue, Sep 15, 2015 | 44.24 | 44.34 | 43.68 | 43.78 | 2324 | AMEX | SH | Mon, Sep 14, 2015 | 44.16 | 44.48 | 44.14 | 44.40 | 2323 | AMEX | SH | Fri, Sep 11, 2015 | 44.52 | 44.70 | 44.18 | 44.20 | 2322 | AMEX | SH | Thu, Sep 10, 2015 | 44.72 | 44.77 | 44.09 | 44.38 | 2321 | AMEX | SH | Wed, Sep 9, 2015 | 43.62 | 44.76 | 43.60 | 44.68 | 2320 | AMEX | SH | Tue, Sep 8, 2015 | 44.40 | 44.59 | 44.02 | 44.04 | 2319 | AMEX | SH | Fri, Sep 4, 2015 | 45.12 | 45.42 | 44.90 | 45.24 | 2318 | AMEX | SH | Thu, Sep 3, 2015 | 44.34 | 44.66 | 43.96 | 44.54 | 2317 | AMEX | SH | Wed, Sep 2, 2015 | 44.74 | 45.28 | 44.54 | 44.58 | 2316 | AMEX | SH | Tue, Sep 1, 2015 | 45.18 | 45.65 | 44.76 | 45.48 | 2315 | AMEX | SH | Mon, Aug 31, 2015 | 43.98 | 44.24 | 43.77 | 44.10 | 2314 | AMEX | SH | Fri, Aug 28, 2015 | 43.88 | 44.04 | 43.62 | 43.72 | 2313 | AMEX | SH | Thu, Aug 27, 2015 | 44.26 | 44.68 | 43.70 | 43.74 | 2312 | AMEX | SH | Wed, Aug 26, 2015 | 45.48 | 46.38 | 44.80 | 44.88 | 2311 | AMEX | SH | Tue, Aug 25, 2015 | 44.68 | 46.74 | 44.60 | 46.62 | 2310 | AMEX | SH | Mon, Aug 24, 2015 | 46.58 | 47.79 | 44.68 | 46.10 | 2309 | AMEX | SH | Fri, Aug 21, 2015 | 43.44 | 44.32 | 43.16 | 44.32 | 2308 | AMEX | SH | Thu, Aug 20, 2015 | 42.44 | 42.96 | 42.30 | 42.96 | 2307 | AMEX | SH | Wed, Aug 19, 2015 | 41.90 | 42.26 | 41.73 | 42.06 | 2306 | AMEX | SH | Tue, Aug 18, 2015 | 41.68 | 41.79 | 41.60 | 41.76 | 2305 | AMEX | SH | Mon, Aug 17, 2015 | 42.02 | 42.10 | 41.62 | 41.64 | 2304 | AMEX | SH | Fri, Aug 14, 2015 | 42.06 | 42.10 | 41.84 | 41.84 | 2303 | AMEX | SH | Thu, Aug 13, 2015 | 41.98 | 42.14 | 41.82 | 42.01 | 2302 | AMEX | SH | Wed, Aug 12, 2015 | 42.34 | 42.67 | 41.90 | 41.96 | 2301 | AMEX | SH | Tue, Aug 11, 2015 | 41.96 | 42.18 | 41.84 | 42.00 | 2300 | AMEX | SH | Mon, Aug 10, 2015 | 41.90 | 41.90 | 41.60 | 41.64 | 2299 | AMEX | SH | Fri, Aug 7, 2015 | 42.12 | 42.38 | 42.09 | 42.16 | 2298 | AMEX | SH | Thu, Aug 6, 2015 | 41.72 | 42.22 | 41.67 | 42.04 | 2297 | AMEX | SH | Wed, Aug 5, 2015 | 41.66 | 41.82 | 41.48 | 41.72 | 2296 | AMEX | SH | Tue, Aug 4, 2015 | 41.86 | 42.00 | 41.70 | 41.88 | 2295 | AMEX | SH | Mon, Aug 3, 2015 | 41.66 | 42.04 | 41.66 | 41.80 | 2294 | AMEX | SH | Fri, Jul 31, 2015 | 41.50 | 41.74 | 41.48 | 41.64 | 2293 | AMEX | SH | Thu, Jul 30, 2015 | 41.74 | 41.88 | 41.56 | 41.60 | 2292 | AMEX | SH | Wed, Jul 29, 2015 | 41.88 | 41.90 | 41.56 | 41.62 | 2291 | AMEX | SH | Tue, Jul 28, 2015 | 42.22 | 42.42 | 41.86 | 41.90 | 2290 | AMEX | SH | Mon, Jul 27, 2015 | 42.40 | 42.54 | 42.27 | 42.44 | 2289 | AMEX | SH | Fri, Jul 24, 2015 | 41.72 | 42.26 | 41.71 | 42.18 | 2288 | AMEX | SH | Thu, Jul 23, 2015 | 41.52 | 41.84 | 41.47 | 41.76 | 2287 | AMEX | SH | Wed, Jul 22, 2015 | 41.58 | 41.62 | 41.44 | 41.52 | 2286 | AMEX | SH | Tue, Jul 21, 2015 | 41.30 | 41.52 | 41.25 | 41.42 | 2285 | AMEX | SH | Mon, Jul 20, 2015 | 41.22 | 41.36 | 41.16 | 41.26 | 2284 | AMEX | SH | Fri, Jul 17, 2015 | 41.32 | 41.44 | 41.28 | 41.32 | 2283 | AMEX | SH | Thu, Jul 16, 2015 | 41.41 | 41.47 | 41.32 | 41.36 | 2282 | AMEX | SH | Wed, Jul 15, 2015 | 41.64 | 41.78 | 41.54 | 41.68 | 2281 | AMEX | SH | Tue, Jul 14, 2015 | 41.84 | 41.85 | 41.58 | 41.64 | 2280 | AMEX | SH | Mon, Jul 13, 2015 | 41.96 | 42.00 | 41.80 | 41.86 | 2279 | AMEX | SH | Fri, Jul 10, 2015 | 42.34 | 42.52 | 42.20 | 42.30 | 2278 | AMEX | SH | Thu, Jul 9, 2015 | 42.39 | 42.86 | 42.34 | 42.86 | 2277 | AMEX | SH | Wed, Jul 8, 2015 | 42.55 | 42.98 | 42.48 | 42.94 | 2276 | AMEX | SH | Tue, Jul 7, 2015 | 42.44 | 43.02 | 42.20 | 42.24 | 2275 | AMEX | SH | Mon, Jul 6, 2015 | 42.72 | 42.74 | 42.30 | 42.50 | 2274 | AMEX | SH | Thu, Jul 2, 2015 | 42.24 | 42.47 | 42.17 | 42.38 | 2273 | AMEX | SH | Wed, Jul 1, 2015 | 42.26 | 42.52 | 42.22 | 42.34 | 2272 | AMEX | SH | Tue, Jun 30, 2015 | 42.39 | 42.78 | 42.38 | 42.68 | 2271 | AMEX | SH | Mon, Jun 29, 2015 | 42.24 | 42.78 | 42.08 | 42.76 | 2270 | AMEX | SH | Fri, Jun 26, 2015 | 41.80 | 42.02 | 41.72 | 41.86 | 2269 | AMEX | SH | Thu, Jun 25, 2015 | 41.62 | 41.89 | 41.60 | 41.86 | 2268 | AMEX | SH | Wed, Jun 24, 2015 | 41.50 | 41.76 | 41.43 | 41.74 | 2267 | AMEX | SH | Tue, Jun 23, 2015 | 41.44 | 41.54 | 41.36 | 41.46 | 2266 | AMEX | SH | Mon, Jun 22, 2015 | 41.46 | 41.53 | 41.34 | 41.48 | 2265 | AMEX | SH | Fri, Jun 19, 2015 | 41.58 | 41.78 | 41.56 | 41.78 | 2264 | AMEX | SH | Thu, Jun 18, 2015 | 41.82 | 41.83 | 41.40 | 41.54 | 2263 | AMEX | SH | Wed, Jun 17, 2015 | 41.98 | 42.19 | 41.80 | 41.96 | 2262 | AMEX | SH | Tue, Jun 16, 2015 | 42.28 | 42.33 | 42.00 | 42.04 | 2261 | AMEX | SH | Mon, Jun 15, 2015 | 42.38 | 42.50 | 42.19 | 42.28 | 2260 | AMEX | SH | Fri, Jun 12, 2015 | 41.96 | 42.14 | 41.91 | 42.06 | 2259 | AMEX | SH | Thu, Jun 11, 2015 | 41.78 | 41.84 | 41.66 | 41.74 | 2258 | AMEX | SH | Wed, Jun 10, 2015 | 42.20 | 42.22 | 41.80 | 41.92 | 2257 | AMEX | SH | Tue, Jun 9, 2015 | 42.40 | 42.54 | 42.26 | 42.38 | 2256 | AMEX | SH | Mon, Jun 8, 2015 | 42.16 | 42.42 | 42.12 | 42.40 | 2255 | AMEX | SH | Fri, Jun 5, 2015 | 42.10 | 42.29 | 41.96 | 42.14 | 2254 | AMEX | SH | Thu, Jun 4, 2015 | 41.86 | 42.14 | 41.74 | 42.02 | 2253 | AMEX | SH | Wed, Jun 3, 2015 | 41.70 | 41.82 | 41.56 | 41.72 | 2252 | AMEX | SH | Tue, Jun 2, 2015 | 41.88 | 42.04 | 41.66 | 41.86 | 2251 | AMEX | SH | Mon, Jun 1, 2015 | 41.70 | 41.98 | 41.64 | 41.78 | 2250 | AMEX | SH | Fri, May 29, 2015 | 41.62 | 41.92 | 41.61 | 41.86 | 2249 | AMEX | SH | Thu, May 28, 2015 | 41.66 | 41.78 | 41.58 | 41.60 | 2248 | AMEX | SH | Wed, May 27, 2015 | 41.85 | 41.94 | 41.50 | 41.58 | 2247 | AMEX | SH | Tue, May 26, 2015 | 41.64 | 42.06 | 41.62 | 41.94 | 2246 | AMEX | SH | Fri, May 22, 2015 | 41.52 | 41.54 | 41.40 | 41.52 | 2245 | AMEX | SH | Thu, May 21, 2015 | 41.58 | 41.62 | 41.38 | 41.44 | 2244 | AMEX | SH | Wed, May 20, 2015 | 41.48 | 41.62 | 41.36 | 41.56 | 2243 | AMEX | SH | Tue, May 19, 2015 | 41.48 | 41.58 | 41.40 | 41.50 | 2242 | AMEX | SH | Mon, May 18, 2015 | 41.66 | 41.68 | 41.44 | 41.50 | 2241 | AMEX | SH | Fri, May 15, 2015 | 41.64 | 41.76 | 41.60 | 41.64 | 2240 | AMEX | SH | Thu, May 14, 2015 | 41.86 | 41.94 | 41.66 | 41.68 | 2239 | AMEX | SH | Wed, May 13, 2015 | 42.04 | 42.18 | 41.88 | 42.10 | 2238 | AMEX | SH | Tue, May 12, 2015 | 42.22 | 42.40 | 42.00 | 42.12 | 2237 | AMEX | SH | Mon, May 11, 2015 | 41.82 | 42.02 | 41.76 | 42.00 | 2236 | AMEX | SH | Fri, May 8, 2015 | 41.98 | 41.99 | 41.76 | 41.84 | 2235 | AMEX | SH | Thu, May 7, 2015 | 42.56 | 42.64 | 42.26 | 42.38 | 2234 | AMEX | SH | Wed, May 6, 2015 | 42.26 | 42.80 | 42.16 | 42.52 | 2233 | AMEX | SH | Tue, May 5, 2015 | 41.94 | 42.40 | 41.86 | 42.34 | 2232 | AMEX | SH | Mon, May 4, 2015 | 41.90 | 41.93 | 41.74 | 41.90 | 2231 | AMEX | SH | Fri, May 1, 2015 | 42.26 | 42.29 | 42.00 | 42.04 | 2230 | AMEX | SH | Thu, Apr 30, 2015 | 42.18 | 42.64 | 42.08 | 42.44 | 2229 | AMEX | SH | Wed, Apr 29, 2015 | 42.10 | 42.24 | 41.90 | 42.06 | 2228 | AMEX | SH | Tue, Apr 28, 2015 | 42.02 | 42.30 | 41.87 | 41.88 | 2227 | AMEX | SH | Mon, Apr 27, 2015 | 41.72 | 42.06 | 41.68 | 42.00 | 2226 | AMEX | SH | Fri, Apr 24, 2015 | 41.82 | 41.94 | 41.78 | 41.82 | 2225 | AMEX | SH | Thu, Apr 23, 2015 | 42.14 | 42.14 | 41.78 | 41.96 | 2224 | AMEX | SH | Wed, Apr 22, 2015 | 42.18 | 42.38 | 42.00 | 42.06 | 2223 | AMEX | SH | Tue, Apr 21, 2015 | 42.04 | 42.33 | 42.00 | 42.26 | 2222 | AMEX | SH | Mon, Apr 20, 2015 | 42.36 | 42.38 | 42.12 | 42.22 | 2221 | AMEX | SH | Fri, Apr 17, 2015 | 42.38 | 42.78 | 42.33 | 42.60 | 2220 | AMEX | SH | Thu, Apr 16, 2015 | 42.18 | 42.22 | 41.98 | 42.10 | 2219 | AMEX | SH | Wed, Apr 15, 2015 | 42.16 | 42.19 | 41.98 | 42.08 | 2218 | AMEX | SH | Tue, Apr 14, 2015 | 42.40 | 42.56 | 42.24 | 42.28 | 2217 | AMEX | SH | Mon, Apr 13, 2015 | 42.20 | 42.38 | 42.06 | 42.37 | 2216 | AMEX | SH | Fri, Apr 10, 2015 | 42.36 | 42.40 | 42.18 | 42.18 | 2215 | AMEX | SH | Thu, Apr 9, 2015 | 42.64 | 42.76 | 42.36 | 42.42 | 2214 | AMEX | SH | Wed, Apr 8, 2015 | 42.70 | 42.78 | 42.50 | 42.58 | 2213 | AMEX | SH | Tue, Apr 7, 2015 | 42.64 | 42.76 | 42.45 | 42.74 | 2212 | AMEX | SH | Mon, Apr 6, 2015 | 43.18 | 43.18 | 42.51 | 42.62 | 2211 | AMEX | SH | Thu, Apr 2, 2015 | 43.10 | 43.14 | 42.81 | 42.96 | 2210 | AMEX | SH | Wed, Apr 1, 2015 | 42.94 | 43.34 | 42.92 | 43.06 | 2209 | AMEX | SH | Tue, Mar 31, 2015 | 42.76 | 42.94 | 42.60 | 42.92 | 2208 | AMEX | SH | Mon, Mar 30, 2015 | 42.84 | 42.84 | 42.48 | 42.54 | 2207 | AMEX | SH | Fri, Mar 27, 2015 | 43.20 | 43.26 | 43.04 | 43.08 | 2206 | AMEX | SH | Thu, Mar 26, 2015 | 43.26 | 43.42 | 42.96 | 43.16 | 2205 | AMEX | SH | Wed, Mar 25, 2015 | 42.42 | 43.10 | 42.36 | 43.08 | 2204 | AMEX | SH | Tue, Mar 24, 2015 | 42.26 | 42.50 | 42.15 | 42.50 | 2203 | AMEX | SH | Mon, Mar 23, 2015 | 42.16 | 42.22 | 42.00 | 42.22 | 2202 | AMEX | SH | Fri, Mar 20, 2015 | 42.30 | 42.30 | 42.02 | 42.16 | 2201 | AMEX | SH | Thu, Mar 19, 2015 | 42.44 | 42.62 | 42.36 | 42.54 | 2200 | AMEX | SH | Wed, Mar 18, 2015 | 42.96 | 43.12 | 42.16 | 42.34 | 2199 | AMEX | SH | Tue, Mar 17, 2015 | 42.90 | 43.04 | 42.74 | 42.82 | 2198 | AMEX | SH | Mon, Mar 16, 2015 | 43.12 | 43.12 | 42.70 | 42.70 | 2197 | AMEX | SH | Fri, Mar 13, 2015 | 43.08 | 43.55 | 43.06 | 43.26 | 2196 | AMEX | SH | Thu, Mar 12, 2015 | 43.44 | 43.44 | 43.02 | 43.04 | 2195 | AMEX | SH | Wed, Mar 11, 2015 | 43.42 | 43.62 | 43.38 | 43.60 | 2194 | AMEX | SH | Tue, Mar 10, 2015 | 43.16 | 43.50 | 43.12 | 43.50 | 2193 | AMEX | SH | Mon, Mar 9, 2015 | 42.94 | 42.96 | 42.70 | 42.82 | 2192 | AMEX | SH | Fri, Mar 6, 2015 | 42.62 | 43.06 | 42.48 | 42.96 | 2191 | AMEX | SH | Thu, Mar 5, 2015 | 42.34 | 42.50 | 42.32 | 42.40 | 2190 | AMEX | SH | Wed, Mar 4, 2015 | 42.38 | 42.66 | 42.38 | 42.44 | 2189 | AMEX | SH | Tue, Mar 3, 2015 | 42.20 | 42.44 | 42.16 | 42.24 | 2188 | AMEX | SH | Mon, Mar 2, 2015 | 42.32 | 42.34 | 42.06 | 42.06 | 2187 | AMEX | SH | Fri, Feb 27, 2015 | 42.24 | 42.36 | 42.16 | 42.36 | 2186 | AMEX | SH | Thu, Feb 26, 2015 | 42.18 | 42.36 | 42.14 | 42.22 | 2185 | AMEX | SH | Wed, Feb 25, 2015 | 42.14 | 42.24 | 42.03 | 42.18 | 2184 | AMEX | SH | Tue, Feb 24, 2015 | 42.28 | 42.33 | 42.07 | 42.10 | 2183 | AMEX | SH | Mon, Feb 23, 2015 | 42.28 | 42.38 | 42.24 | 42.24 | 2182 | AMEX | SH | Fri, Feb 20, 2015 | 42.60 | 42.74 | 42.23 | 42.26 | 2181 | AMEX | SH | Thu, Feb 19, 2015 | 42.60 | 42.64 | 42.42 | 42.48 | 2180 | AMEX | SH | Wed, Feb 18, 2015 | 42.58 | 42.64 | 42.45 | 42.48 | 2179 | AMEX | SH | Tue, Feb 17, 2015 | 42.66 | 42.68 | 42.42 | 42.48 | 2178 | AMEX | SH | Fri, Feb 13, 2015 | 42.70 | 42.75 | 42.52 | 42.54 | 2177 | AMEX | SH | Thu, Feb 12, 2015 | 42.96 | 42.97 | 42.70 | 42.74 | 2176 | AMEX | SH | Wed, Feb 11, 2015 | 43.18 | 43.37 | 43.02 | 43.14 | 2175 | AMEX | SH | Tue, Feb 10, 2015 | 43.36 | 43.60 | 43.10 | 43.14 | 2174 | AMEX | SH | Mon, Feb 9, 2015 | 43.62 | 43.73 | 43.42 | 43.64 | 2173 | AMEX | SH | Fri, Feb 6, 2015 | 43.22 | 43.56 | 43.08 | 43.42 | 2172 | AMEX | SH | Thu, Feb 5, 2015 | 43.56 | 43.60 | 43.28 | 43.28 | 2171 | AMEX | SH | Wed, Feb 4, 2015 | 43.78 | 43.88 | 43.48 | 43.78 | 2170 | AMEX | SH | Tue, Feb 3, 2015 | 44.00 | 44.10 | 43.60 | 43.60 | 2169 | AMEX | SH | Mon, Feb 2, 2015 | 44.64 | 45.14 | 44.21 | 44.26 | 2168 | AMEX | SH | Fri, Jan 30, 2015 | 44.56 | 44.86 | 44.20 | 44.76 | 2167 | AMEX | SH | Thu, Jan 29, 2015 | 44.60 | 44.96 | 44.16 | 44.24 | 2166 | AMEX | SH | Wed, Jan 28, 2015 | 43.74 | 44.70 | 43.74 | 44.68 | 2165 | AMEX | SH | Tue, Jan 27, 2015 | 44.02 | 44.30 | 43.78 | 44.10 | 2164 | AMEX | SH | Mon, Jan 26, 2015 | 43.66 | 43.86 | 43.48 | 43.48 | 2163 | AMEX | SH | Fri, Jan 23, 2015 | 43.44 | 43.64 | 43.38 | 43.64 | 2162 | AMEX | SH | Thu, Jan 22, 2015 | 43.82 | 44.20 | 43.34 | 43.38 | 2161 | AMEX | SH | Wed, Jan 21, 2015 | 44.38 | 44.50 | 43.90 | 44.02 | 2160 | AMEX | SH | Tue, Jan 20, 2015 | 44.20 | 44.68 | 44.12 | 44.24 | 2159 | AMEX | SH | Fri, Jan 16, 2015 | 45.00 | 45.06 | 44.30 | 44.36 | 2158 | AMEX | SH | Thu, Jan 15, 2015 | 44.36 | 44.96 | 44.28 | 44.96 | 2157 | AMEX | SH | Wed, Jan 14, 2015 | 44.80 | 45.04 | 44.48 | 44.50 | 2156 | AMEX | SH | Tue, Jan 13, 2015 | 43.88 | 44.60 | 43.53 | 44.30 | 2155 | AMEX | SH | Mon, Jan 12, 2015 | 43.76 | 44.30 | 43.74 | 44.14 | 2154 | AMEX | SH | Fri, Jan 9, 2015 | 43.36 | 43.96 | 43.36 | 43.80 | 2153 | AMEX | SH | Thu, Jan 8, 2015 | 43.86 | 43.87 | 43.40 | 43.46 | 2152 | AMEX | SH | Wed, Jan 7, 2015 | 44.42 | 44.55 | 44.14 | 44.22 | 2151 | AMEX | SH | Tue, Jan 6, 2015 | 44.30 | 45.02 | 44.16 | 44.82 | 2150 | AMEX | SH | Mon, Jan 5, 2015 | 43.84 | 44.46 | 43.82 | 44.34 | 2149 | AMEX | SH | Fri, Jan 2, 2015 | 43.40 | 43.86 | 43.28 | 43.62 | 2148 | AMEX | SH | Wed, Dec 31, 2014 | 43.08 | 43.60 | 43.02 | 43.56 | 2147 | AMEX | SH | Tue, Dec 30, 2014 | 43.02 | 43.16 | 42.98 | 43.12 | 2146 | AMEX | SH | Mon, Dec 29, 2014 | 43.00 | 43.03 | 42.86 | 42.92 | 2145 | AMEX | SH | Fri, Dec 26, 2014 | 43.00 | 43.00 | 42.88 | 42.96 | 2144 | AMEX | SH | Wed, Dec 24, 2014 | 43.02 | 43.12 | 42.98 | 43.12 | 2143 | AMEX | SH | Tue, Dec 23, 2014 | 43.00 | 43.16 | 43.00 | 43.10 | 2142 | AMEX | SH | Mon, Dec 22, 2014 | 43.30 | 43.38 | 43.16 | 43.16 | 2141 | AMEX | SH | Fri, Dec 19, 2014 | 43.38 | 43.56 | 43.20 | 43.32 | 2140 | AMEX | SH | Thu, Dec 18, 2014 | 44.02 | 44.20 | 43.56 | 43.60 | 2139 | AMEX | SH | Wed, Dec 17, 2014 | 45.42 | 45.48 | 44.54 | 44.66 | 2138 | AMEX | SH | Tue, Dec 16, 2014 | 45.42 | 45.60 | 44.56 | 45.56 | 2137 | AMEX | SH | Mon, Dec 15, 2014 | 44.64 | 45.36 | 44.52 | 45.20 | 2136 | AMEX | SH | Fri, Dec 12, 2014 | 44.56 | 44.94 | 44.28 | 44.94 | 2135 | AMEX | SH | Thu, Dec 11, 2014 | 44.30 | 44.30 | 43.74 | 44.18 | 2134 | AMEX | SH | Wed, Dec 10, 2014 | 43.84 | 44.46 | 43.82 | 44.40 | 2133 | AMEX | SH | Tue, Dec 9, 2014 | 44.15 | 44.26 | 43.68 | 43.72 | 2132 | AMEX | SH | Mon, Dec 8, 2014 | 43.48 | 43.83 | 43.30 | 43.68 | 2131 | AMEX | SH | Fri, Dec 5, 2014 | 43.42 | 43.49 | 43.30 | 43.38 | 2130 | AMEX | SH | Thu, Dec 4, 2014 | 43.48 | 43.68 | 43.35 | 43.48 | 2129 | AMEX | SH | Wed, Dec 3, 2014 | 43.56 | 43.58 | 43.36 | 43.40 | 2128 | AMEX | SH | Tue, Dec 2, 2014 | 43.86 | 43.88 | 43.54 | 43.58 | 2127 | AMEX | SH | Mon, Dec 1, 2014 | 43.76 | 43.96 | 43.72 | 43.87 | 2126 | AMEX | SH | Fri, Nov 28, 2014 | 43.52 | 43.64 | 43.44 | 43.56 | 2125 | AMEX | SH | Wed, Nov 26, 2014 | 43.58 | 43.61 | 43.46 | 43.48 | 2124 | AMEX | SH | Tue, Nov 25, 2014 | 43.50 | 43.66 | 43.46 | 43.56 | 2123 | AMEX | SH | Mon, Nov 24, 2014 | 43.60 | 43.63 | 43.54 | 43.58 | 2122 | AMEX | SH | Fri, Nov 21, 2014 | 43.48 | 43.84 | 43.46 | 43.68 | 2121 | AMEX | SH | Thu, Nov 20, 2014 | 44.22 | 44.22 | 43.90 | 43.92 | 2120 | AMEX | SH | Wed, Nov 19, 2014 | 44.00 | 44.20 | 43.94 | 44.00 | 2119 | AMEX | SH | Tue, Nov 18, 2014 | 44.18 | 44.18 | 43.86 | 43.92 | 2118 | AMEX | SH | Mon, Nov 17, 2014 | 44.32 | 44.35 | 44.15 | 44.20 | 2117 | AMEX | SH | Fri, Nov 14, 2014 | 44.26 | 44.34 | 44.18 | 44.24 | 2116 | AMEX | SH | Thu, Nov 13, 2014 | 44.26 | 44.26 | 44.10 | 44.14 | 2115 | AMEX | SH | Wed, Nov 12, 2014 | 44.43 | 44.43 | 44.23 | 44.26 | 2114 | AMEX | SH | Tue, Nov 11, 2014 | 44.26 | 44.36 | 44.22 | 44.24 | 2113 | AMEX | SH | Mon, Nov 10, 2014 | 44.41 | 44.48 | 44.28 | 44.30 | 2112 | AMEX | SH | Fri, Nov 7, 2014 | 44.46 | 44.58 | 44.38 | 44.42 | 2111 | AMEX | SH | Thu, Nov 6, 2014 | 44.66 | 44.82 | 44.44 | 44.48 | 2110 | AMEX | SH | Wed, Nov 5, 2014 | 44.60 | 44.86 | 44.60 | 44.66 | 2109 | AMEX | SH | Tue, Nov 4, 2014 | 44.90 | 45.16 | 44.82 | 44.92 | 2108 | AMEX | SH | Mon, Nov 3, 2014 | 44.76 | 44.88 | 44.62 | 44.80 | 2107 | AMEX | SH | Fri, Oct 31, 2014 | 44.78 | 45.00 | 44.76 | 44.82 | 2106 | AMEX | SH | Thu, Oct 30, 2014 | 45.76 | 45.78 | 45.20 | 45.34 | 2105 | AMEX | SH | Wed, Oct 29, 2014 | 45.52 | 45.93 | 45.39 | 45.64 | 2104 | AMEX | SH | Tue, Oct 28, 2014 | 45.92 | 45.96 | 45.54 | 45.56 | 2103 | AMEX | SH | Mon, Oct 27, 2014 | 46.20 | 46.36 | 46.03 | 46.04 | 2102 | AMEX | SH | Fri, Oct 24, 2014 | 46.30 | 46.48 | 46.02 | 46.06 | 2101 | AMEX | SH | Thu, Oct 23, 2014 | 46.48 | 46.54 | 46.08 | 46.40 | 2100 | AMEX | SH | Wed, Oct 22, 2014 | 46.50 | 46.96 | 46.40 | 46.92 | 2099 | AMEX | SH | Tue, Oct 21, 2014 | 47.20 | 47.24 | 46.56 | 46.60 | 2098 | AMEX | SH | Mon, Oct 20, 2014 | 48.08 | 48.10 | 47.50 | 47.52 | 2097 | AMEX | SH | Fri, Oct 17, 2014 | 48.04 | 48.24 | 47.68 | 47.98 | 2096 | AMEX | SH | Thu, Oct 16, 2014 | 49.44 | 49.48 | 48.24 | 48.62 | 2095 | AMEX | SH | Wed, Oct 15, 2014 | 48.88 | 49.72 | 48.44 | 48.58 | 2094 | AMEX | SH | Tue, Oct 14, 2014 | 48.04 | 48.40 | 47.68 | 48.18 | 2093 | AMEX | SH | Mon, Oct 13, 2014 | 47.60 | 48.34 | 47.36 | 48.30 | 2092 | AMEX | SH | Fri, Oct 10, 2014 | 47.00 | 47.54 | 46.76 | 47.52 | 2091 | AMEX | SH | Thu, Oct 9, 2014 | 46.16 | 47.02 | 46.08 | 47.00 | 2090 | AMEX | SH | Wed, Oct 8, 2014 | 46.88 | 47.12 | 46.00 | 46.06 | 2089 | AMEX | SH | Tue, Oct 7, 2014 | 46.40 | 46.90 | 46.32 | 46.90 | 2088 | AMEX | SH | Mon, Oct 6, 2014 | 45.92 | 46.34 | 45.86 | 46.20 | 2087 | AMEX | SH | Fri, Oct 3, 2014 | 46.32 | 46.48 | 46.04 | 46.14 | 2086 | AMEX | SH | Thu, Oct 2, 2014 | 46.70 | 47.13 | 46.48 | 46.66 | 2085 | AMEX | SH | Wed, Oct 1, 2014 | 46.12 | 46.76 | 46.10 | 46.64 | 2084 | AMEX | SH | Tue, Sep 30, 2014 | 45.86 | 46.14 | 45.72 | 46.02 | 2083 | AMEX | SH | Mon, Sep 29, 2014 | 46.22 | 46.28 | 45.84 | 45.90 | 2082 | AMEX | SH | Fri, Sep 26, 2014 | 46.12 | 46.18 | 45.72 | 45.80 | 2081 | AMEX | SH | Thu, Sep 25, 2014 | 45.58 | 46.20 | 45.58 | 46.18 | 2080 | AMEX | SH | Wed, Sep 24, 2014 | 45.80 | 45.94 | 45.44 | 45.46 | 2079 | AMEX | SH | Tue, Sep 23, 2014 | 45.72 | 45.84 | 45.54 | 45.82 | 2078 | AMEX | SH | Mon, Sep 22, 2014 | 45.30 | 45.64 | 45.28 | 45.56 | 2077 | AMEX | SH | Fri, Sep 19, 2014 | 45.02 | 45.30 | 45.00 | 45.22 | 2076 | AMEX | SH | Thu, Sep 18, 2014 | 45.28 | 45.34 | 45.16 | 45.18 | 2075 | AMEX | SH | Wed, Sep 17, 2014 | 45.42 | 45.64 | 45.20 | 45.42 | 2074 | AMEX | SH | Tue, Sep 16, 2014 | 45.92 | 45.96 | 45.40 | 45.50 | 2073 | AMEX | SH | Mon, Sep 15, 2014 | 45.78 | 45.98 | 45.76 | 45.82 | 2072 | AMEX | SH | Fri, Sep 12, 2014 | 45.60 | 45.92 | 45.58 | 45.80 | 2071 | AMEX | SH | Thu, Sep 11, 2014 | 45.78 | 45.80 | 45.52 | 45.54 | 2070 | AMEX | SH | Wed, Sep 10, 2014 | 45.72 | 45.89 | 45.56 | 45.58 | 2069 | AMEX | SH | Tue, Sep 9, 2014 | 45.50 | 45.86 | 45.49 | 45.76 | 2068 | AMEX | SH | Mon, Sep 8, 2014 | 45.38 | 45.60 | 45.33 | 45.46 | 2067 | AMEX | SH | Fri, Sep 5, 2014 | 45.56 | 45.74 | 45.34 | 45.34 | 2066 | AMEX | SH | Thu, Sep 4, 2014 | 45.42 | 45.70 | 45.26 | 45.60 | 2065 | AMEX | SH | Wed, Sep 3, 2014 | 45.30 | 45.56 | 45.28 | 45.48 | 2064 | AMEX | SH | Tue, Sep 2, 2014 | 45.40 | 45.64 | 45.38 | 45.48 | 2063 | AMEX | SH | Fri, Aug 29, 2014 | 45.50 | 45.66 | 45.44 | 45.44 | 2062 | AMEX | SH | Thu, Aug 28, 2014 | 45.70 | 45.76 | 45.56 | 45.58 | 2061 | AMEX | SH | Wed, Aug 27, 2014 | 45.52 | 45.62 | 45.50 | 45.54 | 2060 | AMEX | SH | Tue, Aug 26, 2014 | 45.52 | 45.56 | 45.42 | 45.52 | 2059 | AMEX | SH | Mon, Aug 25, 2014 | 45.60 | 45.66 | 45.50 | 45.60 | 2058 | AMEX | SH | Fri, Aug 22, 2014 | 45.78 | 45.90 | 45.70 | 45.82 | 2057 | AMEX | SH | Thu, Aug 21, 2014 | 45.82 | 45.86 | 45.68 | 45.76 | 2056 | AMEX | SH | Wed, Aug 20, 2014 | 46.08 | 46.08 | 45.82 | 45.90 | 2055 | AMEX | SH | Tue, Aug 19, 2014 | 46.12 | 46.16 | 45.96 | 45.98 | 2054 | AMEX | SH | Mon, Aug 18, 2014 | 46.36 | 46.40 | 46.22 | 46.22 | 2053 | AMEX | SH | Fri, Aug 15, 2014 | 46.46 | 46.96 | 46.41 | 46.62 | 2052 | AMEX | SH | Thu, Aug 14, 2014 | 46.76 | 46.82 | 46.64 | 46.64 | 2051 | AMEX | SH | Wed, Aug 13, 2014 | 47.00 | 47.06 | 46.80 | 46.84 | 2050 | AMEX | SH | Tue, Aug 12, 2014 | 47.14 | 47.32 | 47.03 | 47.16 | 2049 | AMEX | SH | Mon, Aug 11, 2014 | 47.06 | 47.14 | 46.90 | 47.12 | 2048 | AMEX | SH | Fri, Aug 8, 2014 | 47.74 | 47.82 | 47.22 | 47.26 | 2047 | AMEX | SH | Thu, Aug 7, 2014 | 47.34 | 47.92 | 47.30 | 47.80 | 2046 | AMEX | SH | Wed, Aug 6, 2014 | 47.78 | 47.80 | 47.34 | 47.56 | 2045 | AMEX | SH | Tue, Aug 5, 2014 | 47.30 | 47.72 | 47.18 | 47.56 | 2044 | AMEX | SH | Mon, Aug 4, 2014 | 47.36 | 47.56 | 47.00 | 47.10 | 2043 | AMEX | SH | Fri, Aug 1, 2014 | 47.46 | 47.68 | 47.14 | 47.46 | 2042 | AMEX | SH | Thu, Jul 31, 2014 | 46.72 | 47.32 | 46.68 | 47.30 | 2041 | AMEX | SH | Wed, Jul 30, 2014 | 46.22 | 46.57 | 46.16 | 46.38 | 2040 | AMEX | SH | Tue, Jul 29, 2014 | 46.10 | 46.42 | 46.05 | 46.42 | 2039 | AMEX | SH | Mon, Jul 28, 2014 | 46.20 | 46.47 | 46.12 | 46.22 | 2038 | AMEX | SH | Fri, Jul 25, 2014 | 46.12 | 46.32 | 46.09 | 46.20 | 2037 | AMEX | SH | Thu, Jul 24, 2014 | 45.96 | 46.04 | 45.90 | 45.98 | 2036 | AMEX | SH | Wed, Jul 23, 2014 | 46.06 | 46.14 | 45.96 | 46.02 | 2035 | AMEX | SH | Tue, Jul 22, 2014 | 46.12 | 46.18 | 46.02 | 46.08 | 2034 | AMEX | SH | Mon, Jul 21, 2014 | 46.38 | 46.52 | 46.28 | 46.32 | 2033 | AMEX | SH | Fri, Jul 18, 2014 | 46.56 | 46.58 | 46.18 | 46.24 | 2032 | AMEX | SH | Thu, Jul 17, 2014 | 46.36 | 46.78 | 46.16 | 46.72 | 2031 | AMEX | SH | Wed, Jul 16, 2014 | 46.14 | 46.30 | 46.12 | 46.18 | 2030 | AMEX | SH | Tue, Jul 15, 2014 | 46.24 | 46.56 | 46.16 | 46.34 | 2029 | AMEX | SH | Mon, Jul 14, 2014 | 46.26 | 46.32 | 46.20 | 46.26 | 2028 | AMEX | SH | Fri, Jul 11, 2014 | 46.62 | 46.71 | 46.48 | 46.52 | 2027 | AMEX | SH | Thu, Jul 10, 2014 | 46.88 | 46.88 | 46.46 | 46.60 | 2026 | AMEX | SH | Wed, Jul 9, 2014 | 46.49 | 46.59 | 46.34 | 46.38 | 2025 | AMEX | SH | Tue, Jul 8, 2014 | 46.40 | 46.72 | 46.38 | 46.60 | 2024 | AMEX | SH | Mon, Jul 7, 2014 | 46.22 | 46.38 | 46.20 | 46.28 | 2023 | AMEX | SH | Thu, Jul 3, 2014 | 46.26 | 46.28 | 46.12 | 46.14 | 2022 | AMEX | SH | Wed, Jul 2, 2014 | 46.42 | 46.44 | 46.32 | 46.38 | 2021 | AMEX | SH | Tue, Jul 1, 2014 | 46.64 | 46.64 | 46.29 | 46.42 | 2020 | AMEX | SH | Mon, Jun 30, 2014 | 46.74 | 46.78 | 46.62 | 46.72 | 2019 | AMEX | SH | Fri, Jun 27, 2014 | 46.90 | 46.94 | 46.70 | 46.72 | 2018 | AMEX | SH | Thu, Jun 26, 2014 | 46.76 | 47.12 | 46.76 | 46.82 | 2017 | AMEX | SH | Wed, Jun 25, 2014 | 47.08 | 47.10 | 46.72 | 46.74 | 2016 | AMEX | SH | Tue, Jun 24, 2014 | 46.80 | 47.04 | 46.56 | 46.96 | 2015 | AMEX | SH | Mon, Jun 23, 2014 | 46.68 | 46.80 | 46.68 | 46.74 | 2014 | AMEX | SH | Fri, Jun 20, 2014 | 46.70 | 46.76 | 46.66 | 46.74 | 2013 | AMEX | SH | Thu, Jun 19, 2014 | 46.82 | 46.96 | 46.76 | 46.78 | 2012 | AMEX | SH | Wed, Jun 18, 2014 | 47.20 | 47.28 | 46.82 | 46.84 | 2011 | AMEX | SH | Tue, Jun 17, 2014 | 47.38 | 47.44 | 47.16 | 47.22 | 2010 | AMEX | SH | Mon, Jun 16, 2014 | 47.42 | 47.48 | 47.24 | 47.36 | 2009 | AMEX | SH | Fri, Jun 13, 2014 | 47.42 | 47.58 | 47.32 | 47.38 | 2008 | AMEX | SH | Thu, Jun 12, 2014 | 47.25 | 47.64 | 47.20 | 47.52 | 2007 | AMEX | SH | Wed, Jun 11, 2014 | 47.20 | 47.30 | 47.14 | 47.20 | 2006 | AMEX | SH | Tue, Jun 10, 2014 | 47.10 | 47.18 | 47.02 | 47.02 | 2005 | AMEX | SH | Mon, Jun 9, 2014 | 47.10 | 47.12 | 46.90 | 47.04 | 2004 | AMEX | SH | Fri, Jun 6, 2014 | 47.21 | 47.22 | 47.06 | 47.10 | 2003 | AMEX | SH | Thu, Jun 5, 2014 | 47.58 | 47.73 | 47.26 | 47.30 | 2002 | AMEX | SH | Wed, Jun 4, 2014 | 47.80 | 47.86 | 47.58 | 47.62 | 2001 | AMEX | SH | Tue, Jun 3, 2014 | 47.80 | 47.84 | 47.68 | 47.70 | 2000 | AMEX | SH | Mon, Jun 2, 2014 | 47.68 | 47.92 | 47.66 | 47.70 | 1999 | AMEX | SH | Fri, May 30, 2014 | 47.84 | 47.90 | 47.72 | 47.74 | 1998 | AMEX | SH | Thu, May 29, 2014 | 47.96 | 48.08 | 47.82 | 47.84 | 1997 | AMEX | SH | Wed, May 28, 2014 | 48.06 | 48.16 | 47.96 | 48.08 | 1996 | AMEX | SH | Tue, May 27, 2014 | 48.16 | 48.19 | 48.02 | 48.06 | 1995 | AMEX | SH | Fri, May 23, 2014 | 48.52 | 48.52 | 48.32 | 48.36 | 1994 | AMEX | SH | Thu, May 22, 2014 | 48.66 | 48.73 | 48.44 | 48.54 | 1993 | AMEX | SH | Wed, May 21, 2014 | 48.94 | 48.94 | 48.65 | 48.68 | 1992 | AMEX | SH | Tue, May 20, 2014 | 48.80 | 49.20 | 48.80 | 49.08 | 1991 | AMEX | SH | Mon, May 19, 2014 | 49.04 | 49.09 | 48.72 | 48.78 | 1990 | AMEX | SH | Fri, May 16, 2014 | 49.10 | 49.30 | 48.94 | 48.94 | 1989 | AMEX | SH | Thu, May 15, 2014 | 48.80 | 49.36 | 48.78 | 49.12 | 1988 | AMEX | SH | Wed, May 14, 2014 | 48.52 | 48.78 | 48.50 | 48.68 | 1987 | AMEX | SH | Tue, May 13, 2014 | 48.44 | 48.52 | 48.34 | 48.48 | 1986 | AMEX | SH | Mon, May 12, 2014 | 48.82 | 48.82 | 48.48 | 48.50 | 1985 | AMEX | SH | Fri, May 9, 2014 | 49.10 | 49.29 | 48.96 | 48.98 | 1984 | AMEX | SH | Thu, May 8, 2014 | 49.08 | 49.22 | 48.72 | 49.06 | 1983 | AMEX | SH | Wed, May 7, 2014 | 49.12 | 49.52 | 48.98 | 49.00 | 1982 | AMEX | SH | Tue, May 6, 2014 | 49.00 | 49.32 | 48.96 | 49.28 | 1981 | AMEX | SH | Mon, May 5, 2014 | 49.24 | 49.36 | 48.85 | 48.88 | 1980 | AMEX | SH | Fri, May 2, 2014 | 48.90 | 49.04 | 48.70 | 48.96 | 1979 | AMEX | SH | Thu, May 1, 2014 | 48.92 | 49.08 | 48.78 | 48.90 | 1978 | AMEX | SH | Wed, Apr 30, 2014 | 49.16 | 49.22 | 48.87 | 48.92 | 1977 | AMEX | SH | Tue, Apr 29, 2014 | 49.14 | 49.24 | 48.98 | 49.06 | 1976 | AMEX | SH | Mon, Apr 28, 2014 | 49.26 | 49.80 | 49.09 | 49.30 | 1975 | AMEX | SH | Fri, Apr 25, 2014 | 49.20 | 49.56 | 49.20 | 49.44 | 1974 | AMEX | SH | Thu, Apr 24, 2014 | 48.90 | 49.28 | 48.90 | 49.06 | 1973 | AMEX | SH | Wed, Apr 23, 2014 | 49.06 | 49.20 | 49.04 | 49.15 | 1972 | AMEX | SH | Tue, Apr 22, 2014 | 49.20 | 49.24 | 48.90 | 49.04 | 1971 | AMEX | SH | Mon, Apr 21, 2014 | 49.44 | 49.48 | 49.26 | 49.28 | 1970 | AMEX | SH | Thu, Apr 17, 2014 | 49.56 | 49.65 | 49.31 | 49.44 | 1969 | AMEX | SH | Wed, Apr 16, 2014 | 49.70 | 49.92 | 49.50 | 49.52 | 1968 | AMEX | SH | Tue, Apr 15, 2014 | 50.28 | 50.78 | 50.00 | 50.02 | 1967 | AMEX | SH | Mon, Apr 14, 2014 | 50.38 | 50.80 | 50.26 | 50.38 | 1966 | AMEX | SH | Fri, Apr 11, 2014 | 50.62 | 50.84 | 50.26 | 50.78 | 1965 | AMEX | SH | Thu, Apr 10, 2014 | 49.28 | 50.40 | 49.28 | 50.32 | 1964 | AMEX | SH | Wed, Apr 9, 2014 | 49.70 | 49.84 | 49.28 | 49.30 | 1963 | AMEX | SH | Tue, Apr 8, 2014 | 50.06 | 50.23 | 49.76 | 49.82 | 1962 | AMEX | SH | Mon, Apr 7, 2014 | 49.62 | 50.14 | 49.52 | 50.04 | 1961 | AMEX | SH | Fri, Apr 4, 2014 | 48.64 | 49.57 | 48.64 | 49.50 | 1960 | AMEX | SH | Thu, Apr 3, 2014 | 48.78 | 49.06 | 48.76 | 48.92 | 1959 | AMEX | SH | Wed, Apr 2, 2014 | 48.94 | 49.06 | 48.80 | 48.84 | 1958 | AMEX | SH | Tue, Apr 1, 2014 | 49.20 | 49.24 | 48.98 | 49.00 | 1957 | AMEX | SH | Mon, Mar 31, 2014 | 49.44 | 49.48 | 49.27 | 49.34 | 1956 | AMEX | SH | Fri, Mar 28, 2014 | 49.86 | 49.90 | 49.50 | 49.76 | 1955 | AMEX | SH | Thu, Mar 27, 2014 | 49.96 | 50.18 | 49.80 | 50.00 | 1954 | AMEX | SH | Wed, Mar 26, 2014 | 49.34 | 49.90 | 49.27 | 49.90 | 1953 | AMEX | SH | Tue, Mar 25, 2014 | 49.52 | 49.82 | 49.38 | 49.56 | 1952 | AMEX | SH | Mon, Mar 24, 2014 | 49.42 | 50.00 | 49.36 | 49.78 | 1951 | AMEX | SH | Fri, Mar 21, 2014 | 49.18 | 49.64 | 49.06 | 49.56 | 1950 | AMEX | SH | Thu, Mar 20, 2014 | 49.78 | 49.88 | 49.35 | 49.40 | 1949 | AMEX | SH | Wed, Mar 19, 2014 | 49.42 | 50.00 | 49.34 | 49.66 | 1948 | AMEX | SH | Tue, Mar 18, 2014 | 49.68 | 49.72 | 49.35 | 49.42 | 1947 | AMEX | SH | Mon, Mar 17, 2014 | 49.98 | 50.00 | 49.64 | 49.76 | 1946 | AMEX | SH | Fri, Mar 14, 2014 | 50.20 | 50.30 | 49.93 | 50.22 | 1945 | AMEX | SH | Thu, Mar 13, 2014 | 49.40 | 50.24 | 49.34 | 50.08 | 1944 | AMEX | SH | Wed, Mar 12, 2014 | 49.78 | 49.90 | 49.52 | 49.56 | 1943 | AMEX | SH | Tue, Mar 11, 2014 | 49.24 | 49.66 | 49.16 | 49.54 | 1942 | AMEX | SH | Mon, Mar 10, 2014 | 49.36 | 49.58 | 49.28 | 49.32 | 1941 | AMEX | SH | Fri, Mar 7, 2014 | 49.10 | 49.48 | 49.10 | 49.28 | 1940 | AMEX | SH | Thu, Mar 6, 2014 | 49.30 | 49.38 | 49.18 | 49.32 | 1939 | AMEX | SH | Wed, Mar 5, 2014 | 49.42 | 49.50 | 49.34 | 49.44 | 1938 | AMEX | SH | Tue, Mar 4, 2014 | 49.68 | 49.70 | 49.36 | 49.44 | 1937 | AMEX | SH | Mon, Mar 3, 2014 | 50.26 | 50.50 | 50.06 | 50.18 | 1936 | AMEX | SH | Fri, Feb 28, 2014 | 49.98 | 50.16 | 49.60 | 49.84 | 1935 | AMEX | SH | Thu, Feb 27, 2014 | 50.30 | 50.34 | 49.96 | 49.96 | 1934 | AMEX | SH | Wed, Feb 26, 2014 | 50.14 | 50.36 | 50.02 | 50.24 | 1933 | AMEX | SH | Tue, Feb 25, 2014 | 50.16 | 50.40 | 50.02 | 50.24 | 1932 | AMEX | SH | Mon, Feb 24, 2014 | 50.38 | 50.40 | 49.86 | 50.24 | 1931 | AMEX | SH | Fri, Feb 21, 2014 | 50.32 | 50.52 | 50.22 | 50.48 | 1930 | AMEX | SH | Thu, Feb 20, 2014 | 50.66 | 50.85 | 50.32 | 50.42 | 1929 | AMEX | SH | Wed, Feb 19, 2014 | 50.54 | 50.78 | 50.20 | 50.72 | 1928 | AMEX | SH | Tue, Feb 18, 2014 | 50.40 | 50.56 | 50.32 | 50.38 | 1927 | AMEX | SH | Fri, Feb 14, 2014 | 50.78 | 50.84 | 50.38 | 50.46 | 1926 | AMEX | SH | Thu, Feb 13, 2014 | 51.36 | 51.36 | 50.68 | 50.76 | 1925 | AMEX | SH | Wed, Feb 12, 2014 | 50.96 | 51.12 | 50.80 | 50.98 | 1924 | AMEX | SH | Tue, Feb 11, 2014 | 51.56 | 51.58 | 50.90 | 51.06 | 1923 | AMEX | SH | Mon, Feb 10, 2014 | 51.70 | 51.84 | 51.58 | 51.60 | 1922 | AMEX | SH | Fri, Feb 7, 2014 | 52.12 | 52.27 | 51.64 | 51.68 | 1921 | AMEX | SH | Thu, Feb 6, 2014 | 52.94 | 52.94 | 52.36 | 52.40 | 1920 | AMEX | SH | Wed, Feb 5, 2014 | 53.22 | 53.50 | 52.94 | 53.08 | 1919 | AMEX | SH | Tue, Feb 4, 2014 | 53.14 | 53.32 | 52.86 | 53.02 | 1918 | AMEX | SH | Mon, Feb 3, 2014 | 52.26 | 53.48 | 52.16 | 53.38 | 1917 | AMEX | SH | Fri, Jan 31, 2014 | 52.52 | 52.56 | 51.88 | 52.20 | 1916 | AMEX | SH | Thu, Jan 30, 2014 | 52.02 | 52.16 | 51.72 | 51.84 | 1915 | AMEX | SH | Wed, Jan 29, 2014 | 52.38 | 52.58 | 52.10 | 52.48 | 1914 | AMEX | SH | Tue, Jan 28, 2014 | 52.22 | 52.24 | 51.88 | 51.96 | 1913 | AMEX | SH | Mon, Jan 27, 2014 | 51.94 | 52.52 | 51.84 | 52.28 | 1912 | AMEX | SH | Fri, Jan 24, 2014 | 51.26 | 52.04 | 51.24 | 52.04 | 1911 | AMEX | SH | Thu, Jan 23, 2014 | 50.76 | 51.18 | 50.76 | 50.90 | 1910 | AMEX | SH | Wed, Jan 22, 2014 | 50.46 | 50.61 | 50.44 | 50.50 | 1909 | AMEX | SH | Tue, Jan 21, 2014 | 50.38 | 50.85 | 50.38 | 50.56 | 1908 | AMEX | SH | Fri, Jan 17, 2014 | 50.56 | 50.78 | 50.46 | 50.72 | 1907 | AMEX | SH | Thu, Jan 16, 2014 | 50.52 | 50.64 | 50.46 | 50.48 | 1906 | AMEX | SH | Wed, Jan 15, 2014 | 50.58 | 50.60 | 50.34 | 50.40 | 1905 | AMEX | SH | Tue, Jan 14, 2014 | 51.10 | 51.17 | 50.66 | 50.68 | 1904 | AMEX | SH | Mon, Jan 13, 2014 | 50.70 | 51.34 | 50.56 | 51.24 | 1903 | AMEX | SH | Fri, Jan 10, 2014 | 50.62 | 50.90 | 50.56 | 50.62 | 1902 | AMEX | SH | Thu, Jan 9, 2014 | 50.60 | 50.94 | 50.58 | 50.72 | 1901 | AMEX | SH | Wed, Jan 8, 2014 | 50.78 | 50.92 | 50.68 | 50.74 | 1900 | AMEX | SH | Tue, Jan 7, 2014 | 50.88 | 50.90 | 50.68 | 50.78 | 1899 | AMEX | SH | Mon, Jan 6, 2014 | 50.76 | 51.16 | 50.74 | 51.08 | 1898 | AMEX | SH | Fri, Jan 3, 2014 | 50.84 | 51.00 | 50.72 | 50.96 | 1897 | AMEX | SH | Thu, Jan 2, 2014 | 50.64 | 51.02 | 50.62 | 50.90 | 1896 | AMEX | SH | Tue, Dec 31, 2013 | 50.58 | 50.64 | 50.44 | 50.46 | 1895 | AMEX | SH | Mon, Dec 30, 2013 | 50.64 | 50.74 | 50.62 | 50.66 | 1894 | AMEX | SH | Fri, Dec 27, 2013 | 50.58 | 50.72 | 50.56 | 50.66 | 1893 | AMEX | SH | Thu, Dec 26, 2013 | 50.80 | 50.82 | 50.64 | 50.68 | 1892 | AMEX | SH | Tue, Dec 24, 2013 | 51.00 | 51.04 | 50.90 | 50.92 | 1891 | AMEX | SH | Mon, Dec 23, 2013 | 51.06 | 51.16 | 51.00 | 51.04 | 1890 | AMEX | SH | Fri, Dec 20, 2013 | 51.58 | 51.58 | 51.20 | 51.30 | 1889 | AMEX | SH | Thu, Dec 19, 2013 | 51.70 | 51.84 | 51.56 | 51.60 | 1888 | AMEX | SH | Wed, Dec 18, 2013 | 52.38 | 52.86 | 51.56 | 51.56 | 1887 | AMEX | SH | Tue, Dec 17, 2013 | 52.24 | 52.58 | 52.24 | 52.48 | 1886 | AMEX | SH | Mon, Dec 16, 2013 | 52.36 | 52.40 | 52.12 | 52.30 | 1885 | AMEX | SH | Fri, Dec 13, 2013 | 52.52 | 52.72 | 52.46 | 52.62 | 1884 | AMEX | SH | Thu, Dec 12, 2013 | 52.48 | 52.74 | 52.40 | 52.62 | 1883 | AMEX | SH | Wed, Dec 11, 2013 | 51.86 | 52.52 | 51.84 | 52.44 | 1882 | AMEX | SH | Tue, Dec 10, 2013 | 51.80 | 51.90 | 51.70 | 51.84 | 1881 | AMEX | SH | Mon, Dec 9, 2013 | 51.68 | 51.76 | 51.60 | 51.66 | 1880 | AMEX | SH | Fri, Dec 6, 2013 | 51.90 | 52.06 | 51.76 | 51.80 | 1879 | AMEX | SH | Thu, Dec 5, 2013 | 52.28 | 52.44 | 52.18 | 52.40 | 1878 | AMEX | SH | Wed, Dec 4, 2013 | 52.36 | 52.58 | 51.96 | 52.18 | 1877 | AMEX | SH | Tue, Dec 3, 2013 | 52.12 | 52.34 | 52.00 | 52.16 | 1876 | AMEX | SH | Mon, Dec 2, 2013 | 51.80 | 52.04 | 51.69 | 51.96 | 1875 | AMEX | SH | Fri, Nov 29, 2013 | 51.72 | 51.86 | 51.60 | 51.82 | 1874 | AMEX | SH | Wed, Nov 27, 2013 | 51.84 | 51.92 | 51.74 | 51.80 | 1873 | AMEX | SH | Tue, Nov 26, 2013 | 51.90 | 52.00 | 51.76 | 51.92 | 1872 | AMEX | SH | Mon, Nov 25, 2013 | 51.78 | 52.00 | 51.76 | 51.90 | 1871 | AMEX | SH | Fri, Nov 22, 2013 | 52.12 | 52.18 | 51.86 | 51.90 | 1870 | AMEX | SH | Thu, Nov 21, 2013 | 52.42 | 52.44 | 52.10 | 52.14 | 1869 | AMEX | SH | Wed, Nov 20, 2013 | 52.30 | 52.70 | 52.14 | 52.56 | 1868 | AMEX | SH | Tue, Nov 19, 2013 | 52.32 | 52.48 | 52.16 | 52.40 | 1867 | AMEX | SH | Mon, Nov 18, 2013 | 52.00 | 52.40 | 51.98 | 52.26 | 1866 | AMEX | SH | Fri, Nov 15, 2013 | 52.26 | 52.32 | 52.08 | 52.08 | 1865 | AMEX | SH | Thu, Nov 14, 2013 | 52.56 | 52.63 | 52.30 | 52.34 | 1864 | AMEX | SH | Wed, Nov 13, 2013 | 53.28 | 53.28 | 52.60 | 52.60 | 1863 | AMEX | SH | Tue, Nov 12, 2013 | 53.02 | 53.22 | 52.92 | 53.02 | 1862 | AMEX | SH | Mon, Nov 11, 2013 | 52.98 | 53.04 | 52.87 | 52.96 | 1861 | AMEX | SH | Fri, Nov 8, 2013 | 53.68 | 53.70 | 52.94 | 52.96 | 1860 | AMEX | SH | Thu, Nov 7, 2013 | 52.90 | 53.72 | 52.86 | 53.66 | 1859 | AMEX | SH | Wed, Nov 6, 2013 | 53.02 | 53.18 | 52.90 | 53.02 | 1858 | AMEX | SH | Tue, Nov 5, 2013 | 53.30 | 53.46 | 53.13 | 53.24 | 1857 | AMEX | SH | Mon, Nov 4, 2013 | 53.12 | 53.30 | 53.08 | 53.10 | 1856 | AMEX | SH | Fri, Nov 1, 2013 | 53.34 | 53.60 | 53.17 | 53.30 | 1855 | AMEX | SH | Thu, Oct 31, 2013 | 53.32 | 53.50 | 53.08 | 53.43 | 1854 | AMEX | SH | Wed, Oct 30, 2013 | 52.92 | 53.46 | 52.90 | 53.26 | 1853 | AMEX | SH | Tue, Oct 29, 2013 | 53.16 | 53.24 | 53.00 | 53.00 | 1852 | AMEX | SH | Mon, Oct 28, 2013 | 53.38 | 53.46 | 53.22 | 53.30 | 1851 | AMEX | SH | Fri, Oct 25, 2013 | 53.50 | 53.60 | 53.36 | 53.36 | 1850 | AMEX | SH | Thu, Oct 24, 2013 | 53.70 | 53.82 | 53.56 | 53.62 | 1849 | AMEX | SH | Wed, Oct 23, 2013 | 53.72 | 54.00 | 53.70 | 53.78 | 1848 | AMEX | SH | Tue, Oct 22, 2013 | 53.72 | 53.78 | 53.38 | 53.54 | 1847 | AMEX | SH | Mon, Oct 21, 2013 | 53.82 | 53.98 | 53.74 | 53.86 | 1846 | AMEX | SH | Fri, Oct 18, 2013 | 54.02 | 54.14 | 53.82 | 53.86 | 1845 | AMEX | SH | Thu, Oct 17, 2013 | 54.82 | 54.84 | 54.20 | 54.26 | 1844 | AMEX | SH | Wed, Oct 16, 2013 | 55.02 | 55.06 | 54.56 | 54.58 | 1843 | AMEX | SH | Tue, Oct 15, 2013 | 55.10 | 55.46 | 54.92 | 55.36 | 1842 | AMEX | SH | Mon, Oct 14, 2013 | 55.54 | 55.58 | 54.94 | 54.98 | 1841 | AMEX | SH | Fri, Oct 11, 2013 | 55.66 | 55.69 | 55.18 | 55.18 | 1840 | AMEX | SH | Thu, Oct 10, 2013 | 56.20 | 56.22 | 55.52 | 55.56 | 1839 | AMEX | SH | Wed, Oct 9, 2013 | 56.74 | 57.16 | 56.58 | 56.78 | 1838 | AMEX | SH | Tue, Oct 8, 2013 | 56.18 | 56.86 | 56.11 | 56.84 | 1837 | AMEX | SH | Mon, Oct 7, 2013 | 56.17 | 56.24 | 55.86 | 56.16 | 1836 | AMEX | SH | Fri, Oct 4, 2013 | 56.06 | 56.14 | 55.64 | 55.72 | 1835 | AMEX | SH | Thu, Oct 3, 2013 | 55.74 | 56.38 | 55.69 | 56.14 | 1834 | AMEX | SH | Wed, Oct 2, 2013 | 55.90 | 56.05 | 55.60 | 55.60 | 1833 | AMEX | SH | Tue, Oct 1, 2013 | 55.94 | 55.99 | 55.50 | 55.56 | 1832 | AMEX | SH | Mon, Sep 30, 2013 | 56.20 | 56.28 | 55.82 | 56.02 | 1831 | AMEX | SH | Fri, Sep 27, 2013 | 55.74 | 55.86 | 55.64 | 55.68 | 1830 | AMEX | SH | Thu, Sep 26, 2013 | 55.58 | 55.66 | 55.30 | 55.46 | 1829 | AMEX | SH | Wed, Sep 25, 2013 | 55.46 | 55.72 | 55.38 | 55.64 | 1828 | AMEX | SH | Tue, Sep 24, 2013 | 55.38 | 55.60 | 55.18 | 55.48 | 1827 | AMEX | SH | Mon, Sep 23, 2013 | 55.20 | 55.56 | 55.15 | 55.38 | 1826 | AMEX | SH | Fri, Sep 20, 2013 | 54.60 | 55.18 | 54.60 | 55.14 | 1825 | AMEX | SH | Thu, Sep 19, 2013 | 54.50 | 54.80 | 54.48 | 54.72 | 1824 | AMEX | SH | Wed, Sep 18, 2013 | 55.30 | 55.46 | 54.00 | 54.64 | 1823 | AMEX | SH | Tue, Sep 17, 2013 | 55.48 | 55.48 | 55.28 | 55.30 | 1822 | AMEX | SH | Mon, Sep 16, 2013 | 55.26 | 55.63 | 55.24 | 55.52 | 1821 | AMEX | SH | Fri, Sep 13, 2013 | 55.94 | 56.08 | 55.84 | 55.86 | 1820 | AMEX | SH | Thu, Sep 12, 2013 | 55.88 | 56.08 | 55.80 | 55.98 | 1819 | AMEX | SH | Wed, Sep 11, 2013 | 56.12 | 56.20 | 55.84 | 55.84 | 1818 | AMEX | SH | Tue, Sep 10, 2013 | 56.11 | 56.24 | 56.02 | 56.02 | 1817 | AMEX | SH | Mon, Sep 9, 2013 | 56.84 | 56.84 | 56.42 | 56.44 | 1816 | AMEX | SH | Fri, Sep 6, 2013 | 56.86 | 57.54 | 56.68 | 57.02 | 1815 | AMEX | SH | Thu, Sep 5, 2013 | 57.06 | 57.10 | 56.88 | 57.06 | 1814 | AMEX | SH | Wed, Sep 4, 2013 | 57.58 | 57.67 | 57.02 | 57.12 | 1813 | AMEX | SH | Tue, Sep 3, 2013 | 57.30 | 57.82 | 57.16 | 57.62 | 1812 | AMEX | SH | Fri, Aug 30, 2013 | 57.58 | 58.02 | 57.56 | 57.86 | 1811 | AMEX | SH | Thu, Aug 29, 2013 | 57.90 | 57.92 | 57.36 | 57.70 | 1810 | AMEX | SH | Wed, Aug 28, 2013 | 57.98 | 58.08 | 57.56 | 57.78 | 1809 | AMEX | SH | Tue, Aug 27, 2013 | 57.62 | 58.02 | 57.40 | 57.96 | 1808 | AMEX | SH | Mon, Aug 26, 2013 | 56.76 | 57.08 | 56.62 | 57.04 | 1807 | AMEX | SH | Fri, Aug 23, 2013 | 56.88 | 57.14 | 56.78 | 56.86 | 1806 | AMEX | SH | Thu, Aug 22, 2013 | 57.42 | 57.42 | 56.96 | 57.06 | 1805 | AMEX | SH | Wed, Aug 21, 2013 | 57.38 | 57.70 | 57.06 | 57.58 | 1804 | AMEX | SH | Tue, Aug 20, 2013 | 57.40 | 57.46 | 57.00 | 57.22 | 1803 | AMEX | SH | Mon, Aug 19, 2013 | 57.20 | 57.48 | 57.00 | 57.48 | 1802 | AMEX | SH | Fri, Aug 16, 2013 | 57.06 | 57.24 | 56.86 | 57.12 | 1801 | AMEX | SH | Thu, Aug 15, 2013 | 56.62 | 57.04 | 56.62 | 56.96 | 1800 | AMEX | SH | Wed, Aug 14, 2013 | 55.88 | 56.18 | 55.82 | 56.14 | 1799 | AMEX | SH | Tue, Aug 13, 2013 | 55.96 | 56.26 | 55.78 | 55.84 | 1798 | AMEX | SH | Mon, Aug 12, 2013 | 56.26 | 56.28 | 55.96 | 56.06 | 1797 | AMEX | SH | Fri, Aug 9, 2013 | 55.90 | 56.16 | 55.72 | 56.00 | 1796 | AMEX | SH | Thu, Aug 8, 2013 | 55.74 | 56.10 | 55.69 | 55.80 | 1795 | AMEX | SH | Wed, Aug 7, 2013 | 56.02 | 56.22 | 55.94 | 56.00 | 1794 | AMEX | SH | Tue, Aug 6, 2013 | 55.62 | 55.96 | 55.58 | 55.82 | 1793 | AMEX | SH | Mon, Aug 5, 2013 | 55.56 | 55.64 | 55.44 | 55.50 | 1792 | AMEX | SH | Fri, Aug 2, 2013 | 55.66 | 55.74 | 55.44 | 55.44 | 1791 | AMEX | SH | Thu, Aug 1, 2013 | 55.78 | 55.80 | 55.50 | 55.54 | 1790 | AMEX | SH | Wed, Jul 31, 2013 | 56.12 | 56.26 | 55.82 | 56.22 | 1789 | AMEX | SH | Tue, Jul 30, 2013 | 56.04 | 56.36 | 56.02 | 56.22 | 1788 | AMEX | SH | Mon, Jul 29, 2013 | 56.20 | 56.38 | 56.08 | 56.24 | 1787 | AMEX | SH | Fri, Jul 26, 2013 | 56.36 | 56.60 | 56.04 | 56.08 | 1786 | AMEX | SH | Thu, Jul 25, 2013 | 56.38 | 56.46 | 56.08 | 56.16 | 1785 | AMEX | SH | Wed, Jul 24, 2013 | 55.84 | 56.38 | 55.80 | 56.24 | 1784 | AMEX | SH | Tue, Jul 23, 2013 | 55.82 | 56.09 | 55.82 | 56.06 | 1783 | AMEX | SH | Mon, Jul 22, 2013 | 55.96 | 56.10 | 55.86 | 55.94 | 1782 | AMEX | SH | Fri, Jul 19, 2013 | 56.26 | 56.34 | 56.02 | 56.02 | 1781 | AMEX | SH | Thu, Jul 18, 2013 | 56.34 | 56.38 | 56.02 | 56.14 | 1780 | AMEX | SH | Wed, Jul 17, 2013 | 56.38 | 56.54 | 56.28 | 56.48 | 1779 | AMEX | SH | Tue, Jul 16, 2013 | 56.38 | 56.76 | 56.34 | 56.62 | 1778 | AMEX | SH | Mon, Jul 15, 2013 | 56.48 | 56.56 | 56.32 | 56.38 | 1777 | AMEX | SH | Fri, Jul 12, 2013 | 56.66 | 56.74 | 56.48 | 56.64 | 1776 | AMEX | SH | Thu, Jul 11, 2013 | 56.76 | 56.96 | 56.58 | 56.62 | 1775 | AMEX | SH | Wed, Jul 10, 2013 | 57.48 | 57.62 | 57.22 | 57.44 | 1774 | AMEX | SH | Tue, Jul 9, 2013 | 57.50 | 57.76 | 57.37 | 57.46 | 1773 | AMEX | SH | Mon, Jul 8, 2013 | 57.88 | 58.00 | 57.70 | 57.88 | 1772 | AMEX | SH | Fri, Jul 5, 2013 | 58.40 | 58.84 | 58.18 | 58.20 | 1771 | AMEX | SH | Wed, Jul 3, 2013 | 59.14 | 59.22 | 58.68 | 58.82 | 1770 | AMEX | SH | Tue, Jul 2, 2013 | 58.90 | 59.14 | 58.48 | 58.90 | 1769 | AMEX | SH | Mon, Jul 1, 2013 | 58.86 | 58.92 | 58.40 | 58.80 | 1768 | AMEX | SH | Fri, Jun 28, 2013 | 59.08 | 59.38 | 58.80 | 59.38 | 1767 | AMEX | SH | Thu, Jun 27, 2013 | 58.90 | 58.97 | 58.64 | 58.92 | 1766 | AMEX | SH | Wed, Jun 26, 2013 | 59.38 | 59.62 | 59.14 | 59.28 | 1765 | AMEX | SH | Tue, Jun 25, 2013 | 59.88 | 60.30 | 59.64 | 59.84 | 1764 | AMEX | SH | Mon, Jun 24, 2013 | 60.30 | 60.96 | 59.93 | 60.44 | 1763 | AMEX | SH | Fri, Jun 21, 2013 | 59.50 | 60.30 | 59.44 | 59.70 | 1762 | AMEX | SH | Thu, Jun 20, 2013 | 59.00 | 60.04 | 58.91 | 59.90 | 1761 | AMEX | SH | Wed, Jun 19, 2013 | 57.68 | 58.46 | 57.58 | 58.42 | 1760 | AMEX | SH | Tue, Jun 18, 2013 | 58.06 | 58.06 | 57.54 | 57.66 | 1759 | AMEX | SH | Mon, Jun 17, 2013 | 58.14 | 58.42 | 57.80 | 58.08 | 1758 | AMEX | SH | Fri, Jun 14, 2013 | 58.26 | 58.64 | 58.02 | 58.56 | 1757 | AMEX | SH | Thu, Jun 13, 2013 | 59.14 | 59.26 | 58.08 | 58.20 | 1756 | AMEX | SH | Wed, Jun 12, 2013 | 58.18 | 59.16 | 58.14 | 59.08 | 1755 | AMEX | SH | Tue, Jun 11, 2013 | 58.56 | 58.72 | 58.10 | 58.60 | 1754 | AMEX | SH | Mon, Jun 10, 2013 | 57.84 | 58.14 | 57.78 | 58.00 | 1753 | AMEX | SH | Fri, Jun 7, 2013 | 58.36 | 58.61 | 57.96 | 58.00 | 1752 | AMEX | SH | Thu, Jun 6, 2013 | 59.34 | 59.68 | 58.76 | 58.80 | 1751 | AMEX | SH | Wed, Jun 5, 2013 | 58.64 | 59.36 | 58.54 | 59.30 | 1750 | AMEX | SH | Tue, Jun 4, 2013 | 58.18 | 58.78 | 57.94 | 58.48 | 1749 | AMEX | SH | Mon, Jun 3, 2013 | 58.40 | 58.80 | 58.16 | 58.20 | 1748 | AMEX | SH | Fri, May 31, 2013 | 57.88 | 58.60 | 57.54 | 58.54 | 1747 | AMEX | SH | Thu, May 30, 2013 | 57.84 | 57.90 | 57.42 | 57.66 | 1746 | AMEX | SH | Wed, May 29, 2013 | 57.84 | 58.20 | 57.72 | 57.92 | 1745 | AMEX | SH | Tue, May 28, 2013 | 57.26 | 57.70 | 57.00 | 57.52 | 1744 | AMEX | SH | Fri, May 24, 2013 | 58.20 | 58.34 | 57.88 | 57.88 | 1743 | AMEX | SH | Thu, May 23, 2013 | 58.28 | 58.36 | 57.68 | 57.86 | 1742 | AMEX | SH | Wed, May 22, 2013 | 57.18 | 57.94 | 56.60 | 57.66 | 1741 | AMEX | SH | Tue, May 21, 2013 | 57.26 | 57.48 | 57.04 | 57.26 | 1740 | AMEX | SH | Mon, May 20, 2013 | 57.38 | 57.44 | 57.10 | 57.30 | 1739 | AMEX | SH | Fri, May 17, 2013 | 57.68 | 57.76 | 57.30 | 57.34 | 1738 | AMEX | SH | Thu, May 16, 2013 | 57.76 | 57.98 | 57.54 | 57.86 | 1737 | AMEX | SH | Wed, May 15, 2013 | 58.00 | 58.06 | 57.50 | 57.64 | 1736 | AMEX | SH | Tue, May 14, 2013 | 58.50 | 58.50 | 57.90 | 57.92 | 1735 | AMEX | SH | Mon, May 13, 2013 | 58.66 | 58.80 | 58.44 | 58.54 | 1734 | AMEX | SH | Fri, May 10, 2013 | 58.74 | 58.92 | 58.56 | 58.58 | 1733 | AMEX | SH | Thu, May 9, 2013 | 58.66 | 58.94 | 58.50 | 58.80 | 1732 | AMEX | SH | Wed, May 8, 2013 | 58.94 | 59.00 | 58.60 | 58.60 | 1731 | AMEX | SH | Tue, May 7, 2013 | 59.06 | 59.24 | 58.88 | 58.90 | 1730 | AMEX | SH | Mon, May 6, 2013 | 59.30 | 59.32 | 59.10 | 59.18 | 1729 | AMEX | SH | Fri, May 3, 2013 | 59.40 | 59.46 | 59.16 | 59.40 | 1728 | AMEX | SH | Thu, May 2, 2013 | 60.36 | 60.42 | 59.92 | 59.98 | 1727 | AMEX | SH | Wed, May 1, 2013 | 60.12 | 60.60 | 60.12 | 60.52 | 1726 | AMEX | SH | Tue, Apr 30, 2013 | 60.14 | 60.40 | 59.96 | 59.96 | 1725 | AMEX | SH | Mon, Apr 29, 2013 | 60.38 | 60.48 | 60.00 | 60.14 | 1724 | AMEX | SH | Fri, Apr 26, 2013 | 60.52 | 60.74 | 60.42 | 60.54 | 1723 | AMEX | SH | Thu, Apr 25, 2013 | 60.54 | 60.62 | 60.16 | 60.46 | 1722 | AMEX | SH | Wed, Apr 24, 2013 | 60.72 | 60.82 | 60.54 | 60.70 | 1721 | AMEX | SH | Tue, Apr 23, 2013 | 61.08 | 61.36 | 60.68 | 60.72 | 1720 | AMEX | SH | Mon, Apr 22, 2013 | 61.52 | 61.94 | 61.22 | 61.38 | 1719 | AMEX | SH | Fri, Apr 19, 2013 | 62.06 | 62.20 | 61.62 | 61.68 | 1718 | AMEX | SH | Thu, Apr 18, 2013 | 61.72 | 62.44 | 61.68 | 62.16 | 1717 | AMEX | SH | Wed, Apr 17, 2013 | 61.38 | 62.12 | 61.34 | 61.84 | 1716 | AMEX | SH | Tue, Apr 16, 2013 | 61.36 | 61.52 | 60.88 | 60.88 | 1715 | AMEX | SH | Mon, Apr 15, 2013 | 60.74 | 61.82 | 60.68 | 61.76 | 1714 | AMEX | SH | Fri, Apr 12, 2013 | 60.48 | 60.78 | 60.34 | 60.44 | 1713 | AMEX | SH | Thu, Apr 11, 2013 | 60.46 | 60.52 | 60.08 | 60.22 | 1712 | AMEX | SH | Wed, Apr 10, 2013 | 61.06 | 61.08 | 60.42 | 60.48 | 1711 | AMEX | SH | Tue, Apr 9, 2013 | 61.32 | 61.52 | 61.02 | 61.24 | 1710 | AMEX | SH | Mon, Apr 8, 2013 | 61.82 | 62.04 | 61.44 | 61.44 | 1709 | AMEX | SH | Fri, Apr 5, 2013 | 62.36 | 62.44 | 61.80 | 61.84 | 1708 | AMEX | SH | Thu, Apr 4, 2013 | 61.78 | 61.92 | 61.48 | 61.58 | 1707 | AMEX | SH | Wed, Apr 3, 2013 | 61.18 | 62.01 | 61.14 | 61.86 | 1706 | AMEX | SH | Tue, Apr 2, 2013 | 61.32 | 61.42 | 61.06 | 61.24 | 1705 | AMEX | SH | Mon, Apr 1, 2013 | 61.34 | 61.68 | 61.22 | 61.56 | 1704 | AMEX | SH | Thu, Mar 28, 2013 | 61.52 | 61.60 | 61.22 | 61.38 | 1703 | AMEX | SH | Wed, Mar 27, 2013 | 61.88 | 61.96 | 61.48 | 61.48 | 1702 | AMEX | SH | Tue, Mar 26, 2013 | 61.72 | 61.78 | 61.48 | 61.48 | 1701 | AMEX | SH | Mon, Mar 25, 2013 | 61.58 | 62.22 | 61.46 | 61.96 | 1700 | AMEX | SH | Fri, Mar 22, 2013 | 62.02 | 62.08 | 61.74 | 61.74 | 1699 | AMEX | SH | Thu, Mar 21, 2013 | 62.08 | 62.32 | 61.86 | 62.22 | 1698 | AMEX | SH | Wed, Mar 20, 2013 | 61.80 | 61.88 | 61.60 | 61.70 | 1697 | AMEX | SH | Tue, Mar 19, 2013 | 61.88 | 62.54 | 61.78 | 62.14 | 1696 | AMEX | SH | Mon, Mar 18, 2013 | 62.24 | 62.30 | 61.72 | 62.00 | 1695 | AMEX | SH | Fri, Mar 15, 2013 | 61.66 | 61.86 | 61.58 | 61.64 | 1694 | AMEX | SH | Thu, Mar 14, 2013 | 61.74 | 61.78 | 61.54 | 61.56 | 1693 | AMEX | SH | Wed, Mar 13, 2013 | 61.98 | 62.17 | 61.82 | 61.90 | 1692 | AMEX | SH | Tue, Mar 12, 2013 | 61.90 | 62.18 | 61.83 | 62.02 | 1691 | AMEX | SH | Mon, Mar 11, 2013 | 62.12 | 62.22 | 61.86 | 61.88 | 1690 | AMEX | SH | Fri, Mar 8, 2013 | 62.08 | 62.42 | 62.00 | 62.10 | 1689 | AMEX | SH | Thu, Mar 7, 2013 | 62.40 | 62.46 | 62.28 | 62.34 | 1688 | AMEX | SH | Wed, Mar 6, 2013 | 62.34 | 62.62 | 62.30 | 62.46 | 1687 | AMEX | SH | Tue, Mar 5, 2013 | 62.82 | 62.84 | 62.40 | 62.56 | 1686 | AMEX | SH | Mon, Mar 4, 2013 | 63.64 | 63.72 | 63.16 | 63.18 | 1685 | AMEX | SH | Fri, Mar 1, 2013 | 63.92 | 64.20 | 63.38 | 63.48 | 1684 | AMEX | SH | Thu, Feb 28, 2013 | 63.58 | 63.78 | 63.16 | 63.78 | 1683 | AMEX | SH | Wed, Feb 27, 2013 | 64.42 | 64.50 | 63.38 | 63.58 | 1682 | AMEX | SH | Tue, Feb 26, 2013 | 64.52 | 64.94 | 64.31 | 64.40 | 1681 | AMEX | SH | Mon, Feb 25, 2013 | 63.32 | 64.82 | 63.20 | 64.80 | 1680 | AMEX | SH | Fri, Feb 22, 2013 | 63.94 | 64.08 | 63.60 | 63.60 | 1679 | AMEX | SH | Thu, Feb 21, 2013 | 64.04 | 64.44 | 64.02 | 64.26 | 1678 | AMEX | SH | Wed, Feb 20, 2013 | 63.14 | 63.88 | 63.10 | 63.88 | 1677 | AMEX | SH | Tue, Feb 19, 2013 | 63.44 | 63.44 | 63.06 | 63.08 | 1676 | AMEX | SH | Fri, Feb 15, 2013 | 63.42 | 63.78 | 63.35 | 63.54 | 1675 | AMEX | SH | Thu, Feb 14, 2013 | 63.74 | 63.80 | 63.40 | 63.46 | 1674 | AMEX | SH | Wed, Feb 13, 2013 | 63.46 | 63.72 | 63.34 | 63.56 | 1673 | AMEX | SH | Tue, Feb 12, 2013 | 63.70 | 63.76 | 63.46 | 63.62 | 1672 | AMEX | SH | Mon, Feb 11, 2013 | 63.72 | 63.84 | 63.64 | 63.72 | 1671 | AMEX | SH | Fri, Feb 8, 2013 | 63.94 | 63.94 | 63.64 | 63.72 | 1670 | AMEX | SH | Thu, Feb 7, 2013 | 63.96 | 64.50 | 63.90 | 64.06 | 1669 | AMEX | SH | Wed, Feb 6, 2013 | 64.24 | 64.28 | 63.92 | 63.98 | 1668 | AMEX | SH | Tue, Feb 5, 2013 | 64.32 | 64.36 | 63.83 | 64.00 | 1667 | AMEX | SH | Mon, Feb 4, 2013 | 64.32 | 64.72 | 64.22 | 64.68 | 1666 | AMEX | SH | Fri, Feb 1, 2013 | 64.22 | 64.32 | 63.88 | 63.90 | 1665 | AMEX | SH | Thu, Jan 31, 2013 | 64.50 | 64.66 | 64.18 | 64.60 | 1664 | AMEX | SH | Wed, Jan 30, 2013 | 64.22 | 64.52 | 64.08 | 64.46 | 1663 | AMEX | SH | Tue, Jan 29, 2013 | 64.60 | 64.62 | 64.12 | 64.18 | 1662 | AMEX | SH | Mon, Jan 28, 2013 | 64.38 | 64.70 | 64.38 | 64.50 | 1661 | AMEX | SH | Fri, Jan 25, 2013 | 64.56 | 64.74 | 64.40 | 64.41 | 1660 | AMEX | SH | Thu, Jan 24, 2013 | 64.86 | 64.94 | 64.44 | 64.78 | 1659 | AMEX | SH | Wed, Jan 23, 2013 | 64.88 | 65.00 | 64.72 | 64.80 | 1658 | AMEX | SH | Tue, Jan 22, 2013 | 65.22 | 65.38 | 64.88 | 64.92 | 1657 | AMEX | SH | Fri, Jan 18, 2013 | 65.42 | 65.62 | 65.16 | 65.22 | 1656 | AMEX | SH | Thu, Jan 17, 2013 | 65.52 | 65.68 | 65.20 | 65.42 | 1655 | AMEX | SH | Wed, Jan 16, 2013 | 65.92 | 66.02 | 65.72 | 65.84 | 1654 | AMEX | SH | Tue, Jan 15, 2013 | 66.16 | 66.20 | 65.74 | 65.82 | 1653 | AMEX | SH | Mon, Jan 14, 2013 | 65.88 | 66.08 | 65.81 | 65.86 | 1652 | AMEX | SH | Fri, Jan 11, 2013 | 65.82 | 66.02 | 65.76 | 65.78 | 1651 | AMEX | SH | Thu, Jan 10, 2013 | 65.98 | 66.32 | 65.80 | 65.84 | 1650 | AMEX | SH | Wed, Jan 9, 2013 | 66.36 | 66.46 | 66.14 | 66.32 | 1649 | AMEX | SH | Tue, Jan 8, 2013 | 66.42 | 66.76 | 66.35 | 66.48 | 1648 | AMEX | SH | Mon, Jan 7, 2013 | 66.36 | 66.56 | 66.24 | 66.30 | 1647 | AMEX | SH | Fri, Jan 4, 2013 | 66.32 | 66.46 | 66.02 | 66.10 | 1646 | AMEX | SH | Thu, Jan 3, 2013 | 66.32 | 66.60 | 66.12 | 66.40 | 1645 | AMEX | SH | Wed, Jan 2, 2013 | 66.72 | 66.90 | 66.28 | 66.36 | 1644 | AMEX | SH | Mon, Dec 31, 2012 | 69.36 | 69.44 | 67.98 | 68.04 | 1643 | AMEX | SH | Fri, Dec 28, 2012 | 68.94 | 69.26 | 68.52 | 69.24 | 1642 | AMEX | SH | Thu, Dec 27, 2012 | 68.36 | 69.28 | 68.22 | 68.50 | 1641 | AMEX | SH | Wed, Dec 26, 2012 | 67.96 | 68.56 | 67.92 | 68.44 | 1640 | AMEX | SH | Mon, Dec 24, 2012 | 68.02 | 68.18 | 68.00 | 68.04 | 1639 | AMEX | SH | Fri, Dec 21, 2012 | 68.18 | 68.28 | 67.76 | 67.84 | 1638 | AMEX | SH | Thu, Dec 20, 2012 | 67.66 | 67.80 | 67.26 | 67.28 | 1637 | AMEX | SH | Wed, Dec 19, 2012 | 67.06 | 67.68 | 67.06 | 67.66 | 1636 | AMEX | SH | Tue, Dec 18, 2012 | 67.84 | 67.92 | 67.11 | 67.18 | 1635 | AMEX | SH | Mon, Dec 17, 2012 | 68.56 | 68.58 | 67.90 | 67.90 | 1634 | AMEX | SH | Fri, Dec 14, 2012 | 68.66 | 68.86 | 68.52 | 68.74 | 1633 | AMEX | SH | Thu, Dec 13, 2012 | 68.10 | 68.67 | 67.94 | 68.50 | 1632 | AMEX | SH | Wed, Dec 12, 2012 | 67.82 | 68.18 | 67.60 | 68.10 | 1631 | AMEX | SH | Tue, Dec 11, 2012 | 68.32 | 68.34 | 67.80 | 68.14 | 1630 | AMEX | SH | Mon, Dec 10, 2012 | 68.68 | 68.74 | 68.44 | 68.60 | 1629 | AMEX | SH | Fri, Dec 7, 2012 | 68.54 | 68.98 | 68.48 | 68.64 | 1628 | AMEX | SH | Thu, Dec 6, 2012 | 69.12 | 69.24 | 68.82 | 68.82 | 1627 | AMEX | SH | Wed, Dec 5, 2012 | 69.14 | 69.62 | 68.76 | 69.06 | 1626 | AMEX | SH | Tue, Dec 4, 2012 | 69.12 | 69.40 | 68.90 | 69.22 | 1625 | AMEX | SH | Mon, Dec 3, 2012 | 68.46 | 69.15 | 68.40 | 69.08 | 1624 | AMEX | SH | Fri, Nov 30, 2012 | 68.78 | 69.00 | 68.64 | 68.80 | 1623 | AMEX | SH | Thu, Nov 29, 2012 | 68.84 | 69.14 | 68.58 | 68.76 | 1622 | AMEX | SH | Wed, Nov 28, 2012 | 69.96 | 70.32 | 69.06 | 69.12 | 1621 | AMEX | SH | Tue, Nov 27, 2012 | 69.40 | 69.74 | 69.14 | 69.68 | 1620 | AMEX | SH | Mon, Nov 26, 2012 | 69.50 | 69.74 | 69.26 | 69.26 | 1619 | AMEX | SH | Fri, Nov 23, 2012 | 69.78 | 69.84 | 69.16 | 69.20 | 1618 | AMEX | SH | Wed, Nov 21, 2012 | 70.20 | 70.34 | 70.08 | 70.10 | 1617 | AMEX | SH | Tue, Nov 20, 2012 | 70.40 | 70.84 | 70.16 | 70.22 | 1616 | AMEX | SH | Mon, Nov 19, 2012 | 70.96 | 70.98 | 70.28 | 70.28 | 1615 | AMEX | SH | Fri, Nov 16, 2012 | 72.02 | 72.64 | 71.63 | 71.80 | 1614 | AMEX | SH | Thu, Nov 15, 2012 | 72.00 | 72.40 | 71.70 | 72.12 | 1613 | AMEX | SH | Wed, Nov 14, 2012 | 70.80 | 72.16 | 70.70 | 72.00 | 1612 | AMEX | SH | Tue, Nov 13, 2012 | 71.18 | 71.28 | 70.28 | 71.00 | 1611 | AMEX | SH | Mon, Nov 12, 2012 | 70.64 | 70.96 | 70.52 | 70.80 | 1610 | AMEX | SH | Fri, Nov 9, 2012 | 71.14 | 71.18 | 70.20 | 70.88 | 1609 | AMEX | SH | Thu, Nov 8, 2012 | 70.06 | 70.94 | 69.72 | 70.90 | 1608 | AMEX | SH | Wed, Nov 7, 2012 | 69.18 | 70.40 | 69.14 | 70.08 | 1607 | AMEX | SH | Tue, Nov 6, 2012 | 68.84 | 68.92 | 68.26 | 68.52 | 1606 | AMEX | SH | Mon, Nov 5, 2012 | 69.30 | 69.52 | 68.90 | 69.06 | 1605 | AMEX | SH | Fri, Nov 2, 2012 | 68.19 | 69.26 | 68.18 | 69.20 | 1604 | AMEX | SH | Thu, Nov 1, 2012 | 69.18 | 69.22 | 68.52 | 68.62 | 1603 | AMEX | SH | Wed, Oct 31, 2012 | 69.12 | 69.64 | 69.00 | 69.32 | 1602 | AMEX | SH | Fri, Oct 26, 2012 | 69.38 | 69.80 | 69.10 | 69.36 | 1601 | AMEX | SH | Thu, Oct 25, 2012 | 69.00 | 69.72 | 68.88 | 69.28 | 1600 | AMEX | SH | Wed, Oct 24, 2012 | 69.10 | 69.62 | 68.98 | 69.50 | 1599 | AMEX | SH | Tue, Oct 23, 2012 | 69.10 | 69.60 | 69.00 | 69.34 | 1598 | AMEX | SH | Mon, Oct 22, 2012 | 68.50 | 68.90 | 68.24 | 68.36 | 1597 | AMEX | SH | Fri, Oct 19, 2012 | 67.40 | 68.52 | 67.40 | 68.38 | 1596 | AMEX | SH | Thu, Oct 18, 2012 | 67.24 | 67.48 | 66.94 | 67.24 | 1595 | AMEX | SH | Wed, Oct 17, 2012 | 67.32 | 67.44 | 67.02 | 67.08 | 1594 | AMEX | SH | Tue, Oct 16, 2012 | 67.78 | 67.80 | 67.34 | 67.36 | 1593 | AMEX | SH | Mon, Oct 15, 2012 | 68.50 | 68.72 | 68.02 | 68.12 | 1592 | AMEX | SH | Fri, Oct 12, 2012 | 68.36 | 68.80 | 68.16 | 68.66 | 1591 | AMEX | SH | Thu, Oct 11, 2012 | 68.02 | 68.44 | 67.88 | 68.44 | 1590 | AMEX | SH | Wed, Oct 10, 2012 | 68.08 | 68.56 | 67.98 | 68.48 | 1589 | AMEX | SH | Tue, Oct 9, 2012 | 67.46 | 68.08 | 67.37 | 68.02 | 1588 | AMEX | SH | Mon, Oct 8, 2012 | 67.40 | 67.54 | 67.26 | 67.34 | 1587 | AMEX | SH | Fri, Oct 5, 2012 | 66.78 | 67.36 | 66.68 | 67.14 | 1586 | AMEX | SH | Thu, Oct 4, 2012 | 67.36 | 67.48 | 67.06 | 67.16 | 1585 | AMEX | SH | Wed, Oct 3, 2012 | 67.76 | 68.10 | 67.48 | 67.64 | 1584 | AMEX | SH | Tue, Oct 2, 2012 | 67.72 | 68.23 | 67.62 | 67.96 | 1583 | AMEX | SH | Mon, Oct 1, 2012 | 67.92 | 68.16 | 67.36 | 68.02 | 1582 | AMEX | SH | Fri, Sep 28, 2012 | 68.14 | 68.42 | 67.90 | 68.20 | 1581 | AMEX | SH | Thu, Sep 27, 2012 | 68.22 | 68.41 | 67.70 | 67.86 | 1580 | AMEX | SH | Wed, Sep 26, 2012 | 68.14 | 68.68 | 68.14 | 68.52 | 1579 | AMEX | SH | Tue, Sep 25, 2012 | 67.26 | 68.16 | 67.14 | 68.06 | 1578 | AMEX | SH | Mon, Sep 24, 2012 | 67.66 | 67.68 | 67.26 | 67.40 | 1577 | AMEX | SH | Fri, Sep 21, 2012 | 66.96 | 67.34 | 66.94 | 67.34 | 1576 | AMEX | SH | Thu, Sep 20, 2012 | 67.62 | 67.80 | 67.26 | 67.32 | 1575 | AMEX | SH | Wed, Sep 19, 2012 | 67.26 | 67.42 | 67.08 | 67.28 | 1574 | AMEX | SH | Tue, Sep 18, 2012 | 67.38 | 67.50 | 67.26 | 67.36 | 1573 | AMEX | SH | Mon, Sep 17, 2012 | 67.18 | 67.44 | 67.08 | 67.28 | 1572 | AMEX | SH | Fri, Sep 14, 2012 | 67.22 | 67.28 | 66.66 | 67.08 | 1571 | AMEX | SH | Thu, Sep 13, 2012 | 68.40 | 68.54 | 67.14 | 67.36 | 1570 | AMEX | SH | Wed, Sep 12, 2012 | 68.40 | 68.64 | 68.34 | 68.44 | 1569 | AMEX | SH | Tue, Sep 11, 2012 | 68.80 | 68.80 | 68.42 | 68.66 | 1568 | AMEX | SH | Mon, Sep 10, 2012 | 68.52 | 68.86 | 68.40 | 68.84 | 1567 | AMEX | SH | Fri, Sep 7, 2012 | 68.60 | 68.66 | 68.42 | 68.42 | 1566 | AMEX | SH | Thu, Sep 6, 2012 | 69.70 | 69.74 | 68.72 | 68.76 | 1565 | AMEX | SH | Wed, Sep 5, 2012 | 70.08 | 70.30 | 69.88 | 70.16 | 1564 | AMEX | SH | Tue, Sep 4, 2012 | 70.10 | 70.54 | 69.88 | 70.14 | 1563 | AMEX | SH | Fri, Aug 31, 2012 | 69.98 | 70.44 | 69.70 | 70.06 | 1562 | AMEX | SH | Thu, Aug 30, 2012 | 70.20 | 70.52 | 70.16 | 70.40 | 1561 | AMEX | SH | Wed, Aug 29, 2012 | 69.88 | 70.06 | 69.68 | 69.88 | 1560 | AMEX | SH | Tue, Aug 28, 2012 | 70.06 | 70.16 | 69.74 | 69.92 | 1559 | AMEX | SH | Mon, Aug 27, 2012 | 69.68 | 69.96 | 69.60 | 69.86 | 1558 | AMEX | SH | Fri, Aug 24, 2012 | 70.50 | 70.54 | 69.72 | 69.84 | 1557 | AMEX | SH | Thu, Aug 23, 2012 | 69.92 | 70.42 | 69.92 | 70.30 | 1556 | AMEX | SH | Wed, Aug 22, 2012 | 69.92 | 70.12 | 69.64 | 69.75 | 1555 | AMEX | SH | Tue, Aug 21, 2012 | 69.40 | 69.92 | 69.12 | 69.78 | 1554 | AMEX | SH | Mon, Aug 20, 2012 | 69.66 | 69.84 | 69.54 | 69.56 | 1553 | AMEX | SH | Fri, Aug 17, 2012 | 69.56 | 69.72 | 69.50 | 69.58 | 1552 | AMEX | SH | Thu, Aug 16, 2012 | 70.10 | 70.26 | 69.58 | 69.68 | 1551 | AMEX | SH | Wed, Aug 15, 2012 | 70.36 | 70.38 | 70.06 | 70.20 | 1550 | AMEX | SH | Tue, Aug 14, 2012 | 70.02 | 70.48 | 69.98 | 70.26 | 1549 | AMEX | SH | Mon, Aug 13, 2012 | 70.34 | 70.66 | 70.24 | 70.26 | 1548 | AMEX | SH | Fri, Aug 10, 2012 | 70.64 | 70.76 | 70.24 | 70.24 | 1547 | AMEX | SH | Thu, Aug 9, 2012 | 70.54 | 70.60 | 70.24 | 70.40 | 1546 | AMEX | SH | Wed, Aug 8, 2012 | 70.76 | 70.78 | 70.36 | 70.44 | 1545 | AMEX | SH | Tue, Aug 7, 2012 | 70.60 | 70.60 | 70.20 | 70.54 | 1544 | AMEX | SH | Mon, Aug 6, 2012 | 70.84 | 70.92 | 70.60 | 70.88 | 1543 | AMEX | SH | Fri, Aug 3, 2012 | 71.42 | 71.48 | 70.88 | 71.08 | 1542 | AMEX | SH | Thu, Aug 2, 2012 | 72.52 | 73.02 | 71.98 | 72.46 | 1541 | AMEX | SH | Wed, Aug 1, 2012 | 71.40 | 72.06 | 71.36 | 71.96 | 1540 | AMEX | SH | Tue, Jul 31, 2012 | 71.50 | 71.86 | 71.32 | 71.80 | 1539 | AMEX | SH | Mon, Jul 30, 2012 | 71.48 | 71.62 | 71.07 | 71.40 | 1538 | AMEX | SH | Fri, Jul 27, 2012 | 72.36 | 72.50 | 71.20 | 71.40 | 1537 | AMEX | SH | Thu, Jul 26, 2012 | 72.88 | 73.26 | 72.60 | 72.76 | 1536 | AMEX | SH | Wed, Jul 25, 2012 | 73.82 | 74.36 | 73.64 | 74.00 | 1535 | AMEX | SH | Tue, Jul 24, 2012 | 73.32 | 74.49 | 73.28 | 74.00 | 1534 | AMEX | SH | Mon, Jul 23, 2012 | 73.72 | 74.03 | 73.16 | 73.36 | 1533 | AMEX | SH | Fri, Jul 20, 2012 | 72.38 | 72.72 | 72.28 | 72.62 | 1532 | AMEX | SH | Thu, Jul 19, 2012 | 72.00 | 72.26 | 71.74 | 72.00 | 1531 | AMEX | SH | Wed, Jul 18, 2012 | 72.88 | 72.92 | 72.02 | 72.20 | 1530 | AMEX | SH | Tue, Jul 17, 2012 | 72.90 | 73.68 | 72.56 | 72.68 | 1529 | AMEX | SH | Mon, Jul 16, 2012 | 73.20 | 73.50 | 73.00 | 73.20 | 1528 | AMEX | SH | Fri, Jul 13, 2012 | 74.12 | 74.12 | 72.98 | 73.08 | 1527 | AMEX | SH | Thu, Jul 12, 2012 | 74.38 | 74.80 | 73.98 | 74.30 | 1526 | AMEX | SH | Wed, Jul 11, 2012 | 73.91 | 74.36 | 73.70 | 73.96 | 1525 | AMEX | SH | Tue, Jul 10, 2012 | 72.94 | 74.20 | 72.82 | 73.96 | 1524 | AMEX | SH | Mon, Jul 9, 2012 | 73.28 | 73.66 | 73.18 | 73.30 | 1523 | AMEX | SH | Fri, Jul 6, 2012 | 73.24 | 73.58 | 73.10 | 73.18 | 1522 | AMEX | SH | Thu, Jul 5, 2012 | 72.44 | 72.80 | 72.22 | 72.50 | 1521 | AMEX | SH | Tue, Jul 3, 2012 | 72.70 | 72.78 | 72.16 | 72.21 | 1520 | AMEX | SH | Mon, Jul 2, 2012 | 72.72 | 73.22 | 72.62 | 72.70 | 1519 | AMEX | SH | Fri, Jun 29, 2012 | 73.40 | 73.62 | 72.84 | 72.92 | 1518 | AMEX | SH | Thu, Jun 28, 2012 | 75.08 | 75.63 | 74.68 | 74.80 | 1517 | AMEX | SH | Wed, Jun 27, 2012 | 75.00 | 75.06 | 74.44 | 74.54 | 1516 | AMEX | SH | Tue, Jun 26, 2012 | 75.44 | 75.86 | 75.02 | 75.28 | 1515 | AMEX | SH | Mon, Jun 25, 2012 | 75.22 | 75.90 | 75.22 | 75.58 | 1514 | AMEX | SH | Fri, Jun 22, 2012 | 74.62 | 74.94 | 74.30 | 74.48 | 1513 | AMEX | SH | Thu, Jun 21, 2012 | 73.32 | 75.10 | 73.22 | 74.96 | 1512 | AMEX | SH | Wed, Jun 20, 2012 | 73.24 | 73.92 | 73.06 | 73.36 | 1511 | AMEX | SH | Tue, Jun 19, 2012 | 73.60 | 73.68 | 72.96 | 73.24 | 1510 | AMEX | SH | Mon, Jun 18, 2012 | 74.42 | 74.60 | 73.80 | 73.98 | 1509 | AMEX | SH | Fri, Jun 15, 2012 | 74.56 | 74.70 | 74.07 | 74.14 | 1508 | AMEX | SH | Thu, Jun 14, 2012 | 75.56 | 75.76 | 74.60 | 74.92 | 1507 | AMEX | SH | Wed, Jun 13, 2012 | 75.48 | 75.98 | 74.98 | 75.68 | 1506 | AMEX | SH | Tue, Jun 12, 2012 | 75.88 | 76.26 | 75.20 | 75.28 | 1505 | AMEX | SH | Mon, Jun 11, 2012 | 74.54 | 76.18 | 74.50 | 76.06 | 1504 | AMEX | SH | Fri, Jun 8, 2012 | 75.92 | 76.21 | 75.14 | 75.18 | 1503 | AMEX | SH | Thu, Jun 7, 2012 | 74.96 | 75.92 | 74.90 | 75.80 | 1502 | AMEX | SH | Wed, Jun 6, 2012 | 77.02 | 77.04 | 75.76 | 75.82 | 1501 | AMEX | SH | Tue, Jun 5, 2012 | 78.30 | 78.34 | 77.46 | 77.60 | 1500 | AMEX | SH | Mon, Jun 4, 2012 | 78.00 | 78.74 | 77.78 | 78.10 | 1499 | AMEX | SH | Fri, Jun 1, 2012 | 77.38 | 78.12 | 77.14 | 78.10 | 1498 | AMEX | SH | Thu, May 31, 2012 | 76.06 | 76.86 | 75.64 | 76.22 | 1497 | AMEX | SH | Wed, May 30, 2012 | 75.60 | 76.18 | 75.56 | 75.98 | 1496 | AMEX | SH | Tue, May 29, 2012 | 75.20 | 75.48 | 74.80 | 74.90 | 1495 | AMEX | SH | Fri, May 25, 2012 | 75.64 | 76.04 | 75.44 | 75.88 | 1494 | AMEX | SH | Thu, May 24, 2012 | 75.58 | 76.26 | 75.46 | 75.60 | 1493 | AMEX | SH | Wed, May 23, 2012 | 76.34 | 77.08 | 75.66 | 75.80 | 1492 | AMEX | SH | Tue, May 22, 2012 | 75.76 | 76.30 | 75.22 | 75.82 | 1491 | AMEX | SH | Mon, May 21, 2012 | 77.04 | 77.14 | 75.92 | 75.96 | 1490 | AMEX | SH | Fri, May 18, 2012 | 76.32 | 77.40 | 76.18 | 77.22 | 1489 | AMEX | SH | Thu, May 17, 2012 | 75.50 | 76.66 | 75.40 | 76.66 | 1488 | AMEX | SH | Wed, May 16, 2012 | 74.86 | 75.52 | 74.54 | 75.52 | 1487 | AMEX | SH | Tue, May 15, 2012 | 74.84 | 75.34 | 74.40 | 75.16 | 1486 | AMEX | SH | Mon, May 14, 2012 | 74.66 | 74.90 | 74.28 | 74.78 | 1485 | AMEX | SH | Fri, May 11, 2012 | 74.22 | 74.24 | 73.28 | 73.98 | 1484 | AMEX | SH | Thu, May 10, 2012 | 73.38 | 73.92 | 73.30 | 73.76 | 1483 | AMEX | SH | Wed, May 9, 2012 | 74.26 | 74.57 | 73.44 | 73.88 | 1482 | AMEX | SH | Tue, May 8, 2012 | 73.62 | 74.34 | 73.34 | 73.46 | 1481 | AMEX | SH | Mon, May 7, 2012 | 73.50 | 73.52 | 72.92 | 73.20 | 1480 | AMEX | SH | Fri, May 4, 2012 | 72.46 | 73.28 | 72.38 | 73.22 | 1479 | AMEX | SH | Thu, May 3, 2012 | 71.50 | 72.20 | 71.46 | 72.06 | 1478 | AMEX | SH | Wed, May 2, 2012 | 71.74 | 71.94 | 71.46 | 71.52 | 1477 | AMEX | SH | Tue, May 1, 2012 | 71.78 | 71.86 | 70.84 | 71.34 | 1476 | AMEX | SH | Mon, Apr 30, 2012 | 71.68 | 71.96 | 71.60 | 71.82 | 1475 | AMEX | SH | Fri, Apr 27, 2012 | 71.40 | 71.80 | 71.30 | 71.50 | 1474 | AMEX | SH | Thu, Apr 26, 2012 | 72.28 | 72.32 | 71.54 | 71.62 | 1473 | AMEX | SH | Wed, Apr 25, 2012 | 72.40 | 72.46 | 72.10 | 72.12 | 1472 | AMEX | SH | Tue, Apr 24, 2012 | 73.32 | 73.40 | 72.94 | 73.12 | 1471 | AMEX | SH | Mon, Apr 23, 2012 | 73.56 | 73.88 | 73.36 | 73.44 | 1470 | AMEX | SH | Fri, Apr 20, 2012 | 72.62 | 72.84 | 72.34 | 72.80 | 1469 | AMEX | SH | Thu, Apr 19, 2012 | 72.48 | 73.26 | 72.19 | 72.90 | 1468 | AMEX | SH | Wed, Apr 18, 2012 | 72.56 | 72.58 | 72.22 | 72.46 | 1467 | AMEX | SH | Tue, Apr 17, 2012 | 72.90 | 72.96 | 72.08 | 72.24 | 1466 | AMEX | SH | Mon, Apr 16, 2012 | 72.88 | 73.56 | 72.78 | 73.36 | 1465 | AMEX | SH | Fri, Apr 13, 2012 | 72.58 | 73.34 | 72.58 | 73.28 | 1464 | AMEX | SH | Thu, Apr 12, 2012 | 73.32 | 73.36 | 72.36 | 72.40 | 1463 | AMEX | SH | Wed, Apr 11, 2012 | 73.22 | 73.50 | 73.08 | 73.44 | 1462 | AMEX | SH | Tue, Apr 10, 2012 | 72.92 | 74.04 | 72.70 | 73.98 | 1461 | AMEX | SH | Mon, Apr 9, 2012 | 72.88 | 72.94 | 72.46 | 72.76 | 1460 | AMEX | SH | Thu, Apr 5, 2012 | 72.16 | 72.22 | 71.74 | 71.94 | 1459 | AMEX | SH | Wed, Apr 4, 2012 | 71.76 | 72.18 | 71.68 | 71.90 | 1458 | AMEX | SH | Tue, Apr 3, 2012 | 71.04 | 71.64 | 70.90 | 71.22 | 1457 | AMEX | SH | Mon, Apr 2, 2012 | 71.52 | 71.66 | 70.74 | 70.94 | 1456 | AMEX | SH | Fri, Mar 30, 2012 | 71.38 | 71.84 | 71.32 | 71.52 | 1455 | AMEX | SH | Thu, Mar 29, 2012 | 72.06 | 72.34 | 71.66 | 71.74 | 1454 | AMEX | SH | Wed, Mar 28, 2012 | 71.30 | 72.04 | 71.20 | 71.64 | 1453 | AMEX | SH | Tue, Mar 27, 2012 | 70.98 | 71.32 | 70.94 | 71.26 | 1452 | AMEX | SH | Mon, Mar 26, 2012 | 71.54 | 71.57 | 71.04 | 71.06 | 1451 | AMEX | SH | Fri, Mar 23, 2012 | 72.22 | 72.66 | 71.98 | 72.06 | 1450 | AMEX | SH | Thu, Mar 22, 2012 | 72.32 | 72.54 | 72.12 | 72.30 | 1449 | AMEX | SH | Wed, Mar 21, 2012 | 71.64 | 71.94 | 71.56 | 71.78 | 1448 | AMEX | SH | Tue, Mar 20, 2012 | 71.88 | 72.08 | 71.58 | 71.68 | 1447 | AMEX | SH | Mon, Mar 19, 2012 | 71.76 | 71.84 | 71.26 | 71.46 | 1446 | AMEX | SH | Fri, Mar 16, 2012 | 71.70 | 71.90 | 71.67 | 71.72 | 1445 | AMEX | SH | Thu, Mar 15, 2012 | 72.16 | 72.34 | 71.82 | 71.86 | 1444 | AMEX | SH | Wed, Mar 14, 2012 | 72.18 | 72.50 | 72.00 | 72.26 | 1443 | AMEX | SH | Tue, Mar 13, 2012 | 73.12 | 73.26 | 72.16 | 72.22 | 1442 | AMEX | SH | Mon, Mar 12, 2012 | 73.54 | 73.80 | 73.44 | 73.52 | 1441 | AMEX | SH | Fri, Mar 9, 2012 | 73.66 | 73.80 | 73.36 | 73.54 | 1440 | AMEX | SH | Thu, Mar 8, 2012 | 74.12 | 74.28 | 73.68 | 73.84 | 1439 | AMEX | SH | Wed, Mar 7, 2012 | 74.92 | 75.02 | 74.46 | 74.58 | 1438 | AMEX | SH | Tue, Mar 6, 2012 | 74.80 | 75.32 | 74.76 | 75.12 | 1437 | AMEX | SH | Mon, Mar 5, 2012 | 73.86 | 74.28 | 73.80 | 74.00 | 1436 | AMEX | SH | Fri, Mar 2, 2012 | 73.55 | 73.90 | 73.48 | 73.70 | 1435 | AMEX | SH | Thu, Mar 1, 2012 | 73.74 | 73.84 | 73.38 | 73.50 | 1434 | AMEX | SH | Wed, Feb 29, 2012 | 73.48 | 74.06 | 73.26 | 74.04 | 1433 | AMEX | SH | Tue, Feb 28, 2012 | 73.82 | 73.94 | 73.54 | 73.60 | 1432 | AMEX | SH | Mon, Feb 27, 2012 | 74.46 | 74.58 | 73.62 | 73.84 | 1431 | AMEX | SH | Fri, Feb 24, 2012 | 73.96 | 74.12 | 73.82 | 74.00 | 1430 | AMEX | SH | Thu, Feb 23, 2012 | 74.50 | 74.76 | 74.08 | 74.12 | 1429 | AMEX | SH | Wed, Feb 22, 2012 | 74.36 | 74.58 | 74.18 | 74.54 | 1428 | AMEX | SH | Tue, Feb 21, 2012 | 74.08 | 74.44 | 73.90 | 74.20 | 1427 | AMEX | SH | Fri, Feb 17, 2012 | 74.20 | 74.50 | 74.16 | 74.28 | 1426 | AMEX | SH | Thu, Feb 16, 2012 | 75.30 | 75.40 | 74.40 | 74.48 | 1425 | AMEX | SH | Wed, Feb 15, 2012 | 74.68 | 75.42 | 74.58 | 75.30 | 1424 | AMEX | SH | Tue, Feb 14, 2012 | 75.06 | 75.46 | 74.92 | 74.92 | 1423 | AMEX | SH | Mon, Feb 13, 2012 | 74.86 | 75.20 | 74.76 | 74.88 | 1422 | AMEX | SH | Fri, Feb 10, 2012 | 75.54 | 75.70 | 75.34 | 75.38 | 1421 | AMEX | SH | Thu, Feb 9, 2012 | 74.84 | 75.28 | 74.72 | 74.88 | 1420 | AMEX | SH | Wed, Feb 8, 2012 | 75.12 | 75.44 | 74.92 | 74.96 | 1419 | AMEX | SH | Tue, Feb 7, 2012 | 75.52 | 75.82 | 75.06 | 75.20 | 1418 | AMEX | SH | Mon, Feb 6, 2012 | 75.64 | 75.72 | 75.32 | 75.36 | 1417 | AMEX | SH | Fri, Feb 3, 2012 | 75.62 | 75.76 | 75.30 | 75.36 | 1416 | AMEX | SH | Thu, Feb 2, 2012 | 76.36 | 76.68 | 76.21 | 76.40 | 1415 | AMEX | SH | Wed, Feb 1, 2012 | 76.64 | 76.74 | 76.14 | 76.52 | 1414 | AMEX | SH | Tue, Jan 31, 2012 | 76.76 | 77.58 | 76.70 | 77.26 | 1413 | AMEX | SH | Mon, Jan 30, 2012 | 77.66 | 77.96 | 77.14 | 77.20 | 1412 | AMEX | SH | Fri, Jan 27, 2012 | 77.28 | 77.28 | 76.78 | 76.90 | 1411 | AMEX | SH | Thu, Jan 26, 2012 | 76.12 | 77.18 | 76.00 | 76.88 | 1410 | AMEX | SH | Wed, Jan 25, 2012 | 77.26 | 77.56 | 76.32 | 76.50 | 1409 | AMEX | SH | Tue, Jan 24, 2012 | 77.54 | 77.64 | 77.12 | 77.16 | 1408 | AMEX | SH | Mon, Jan 23, 2012 | 77.12 | 77.42 | 76.68 | 77.08 | 1407 | AMEX | SH | Fri, Jan 20, 2012 | 77.30 | 77.48 | 77.10 | 77.14 | 1406 | AMEX | SH | Thu, Jan 19, 2012 | 77.32 | 77.56 | 77.10 | 77.16 | 1405 | AMEX | SH | Wed, Jan 18, 2012 | 78.44 | 78.58 | 77.54 | 77.58 | 1404 | AMEX | SH | Tue, Jan 17, 2012 | 78.00 | 78.60 | 77.84 | 78.42 | 1403 | AMEX | SH | Fri, Jan 13, 2012 | 78.90 | 79.42 | 78.62 | 78.62 | 1402 | AMEX | SH | Thu, Jan 12, 2012 | 78.32 | 78.94 | 78.24 | 78.32 | 1401 | AMEX | SH | Wed, Jan 11, 2012 | 78.82 | 78.94 | 78.42 | 78.48 | 1400 | AMEX | SH | Tue, Jan 10, 2012 | 78.42 | 78.68 | 78.26 | 78.58 | 1399 | AMEX | SH | Mon, Jan 9, 2012 | 79.30 | 79.64 | 79.16 | 79.30 | 1398 | AMEX | SH | Fri, Jan 6, 2012 | 79.16 | 79.72 | 79.16 | 79.40 | 1397 | AMEX | SH | Thu, Jan 5, 2012 | 79.88 | 80.24 | 79.12 | 79.22 | 1396 | AMEX | SH | Wed, Jan 4, 2012 | 79.78 | 80.10 | 79.40 | 79.46 | 1395 | AMEX | SH | Tue, Jan 3, 2012 | 79.44 | 79.64 | 79.04 | 79.56 | 1394 | AMEX | SH | Fri, Dec 30, 2011 | 80.54 | 80.82 | 80.36 | 80.82 | 1393 | AMEX | SH | Thu, Dec 29, 2011 | 81.08 | 81.12 | 80.42 | 80.48 | 1392 | AMEX | SH | Wed, Dec 28, 2011 | 80.30 | 81.40 | 80.28 | 81.28 | 1391 | AMEX | SH | Tue, Dec 27, 2011 | 80.50 | 80.57 | 80.08 | 80.32 | 1390 | AMEX | SH | Fri, Dec 23, 2011 | 80.84 | 81.00 | 80.34 | 80.38 | 1389 | AMEX | SH | Thu, Dec 22, 2011 | 81.54 | 81.70 | 81.02 | 81.02 | 1388 | AMEX | SH | Wed, Dec 21, 2011 | 82.04 | 82.76 | 81.70 | 81.82 | 1387 | AMEX | SH | Tue, Dec 20, 2011 | 83.22 | 83.22 | 81.86 | 82.00 | 1386 | AMEX | SH | Mon, Dec 19, 2011 | 83.34 | 84.74 | 83.16 | 84.52 | 1385 | AMEX | SH | Fri, Dec 16, 2011 | 83.22 | 83.86 | 82.74 | 83.64 | 1384 | AMEX | SH | Thu, Dec 15, 2011 | 83.22 | 83.94 | 83.08 | 83.78 | 1383 | AMEX | SH | Wed, Dec 14, 2011 | 83.52 | 84.28 | 83.24 | 84.10 | 1382 | AMEX | SH | Tue, Dec 13, 2011 | 81.94 | 83.60 | 81.52 | 83.20 | 1381 | AMEX | SH | Mon, Dec 12, 2011 | 81.96 | 83.10 | 81.95 | 82.44 | 1380 | AMEX | SH | Fri, Dec 9, 2011 | 82.26 | 82.32 | 81.04 | 81.22 | 1379 | AMEX | SH | Thu, Dec 8, 2011 | 81.38 | 82.84 | 81.22 | 82.58 | 1378 | AMEX | SH | Wed, Dec 7, 2011 | 81.42 | 82.00 | 80.52 | 80.88 | 1377 | AMEX | SH | Tue, Dec 6, 2011 | 81.22 | 81.50 | 80.64 | 81.14 | 1376 | AMEX | SH | Mon, Dec 5, 2011 | 80.80 | 81.70 | 80.56 | 81.22 | 1375 | AMEX | SH | Fri, Dec 2, 2011 | 81.28 | 82.14 | 81.00 | 82.06 | 1374 | AMEX | SH | Thu, Dec 1, 2011 | 82.10 | 82.38 | 81.60 | 82.02 | 1373 | AMEX | SH | Wed, Nov 30, 2011 | 83.13 | 83.30 | 81.84 | 81.98 | 1372 | AMEX | SH | Tue, Nov 29, 2011 | 85.60 | 85.90 | 85.00 | 85.56 | 1371 | AMEX | SH | Mon, Nov 28, 2011 | 85.98 | 86.50 | 85.48 | 85.82 | 1370 | AMEX | SH | Fri, Nov 25, 2011 | 88.40 | 88.44 | 87.36 | 88.42 | 1369 | AMEX | SH | Wed, Nov 23, 2011 | 87.13 | 88.28 | 87.08 | 88.20 | 1368 | AMEX | SH | Tue, Nov 22, 2011 | 86.20 | 86.84 | 85.70 | 86.38 | 1367 | AMEX | SH | Mon, Nov 21, 2011 | 85.64 | 86.72 | 85.54 | 86.00 | 1366 | AMEX | SH | Fri, Nov 18, 2011 | 84.06 | 84.76 | 83.88 | 84.38 | 1365 | AMEX | SH | Thu, Nov 17, 2011 | 83.14 | 84.90 | 82.96 | 84.28 | 1364 | AMEX | SH | Wed, Nov 16, 2011 | 82.48 | 83.08 | 81.50 | 82.98 | 1363 | AMEX | SH | Tue, Nov 15, 2011 | 82.26 | 82.58 | 81.22 | 81.66 | 1362 | AMEX | SH | Mon, Nov 14, 2011 | 81.62 | 82.42 | 81.52 | 82.08 | 1361 | AMEX | SH | Fri, Nov 11, 2011 | 81.90 | 81.90 | 81.12 | 81.28 | 1360 | AMEX | SH | Thu, Nov 10, 2011 | 82.58 | 83.78 | 82.48 | 82.92 | 1359 | AMEX | SH | Wed, Nov 9, 2011 | 82.58 | 83.88 | 82.22 | 83.70 | 1358 | AMEX | SH | Tue, Nov 8, 2011 | 81.32 | 82.10 | 80.62 | 80.68 | 1357 | AMEX | SH | Mon, Nov 7, 2011 | 82.30 | 83.10 | 81.68 | 81.74 | 1356 | AMEX | SH | Fri, Nov 4, 2011 | 82.44 | 83.22 | 82.12 | 82.28 | 1355 | AMEX | SH | Thu, Nov 3, 2011 | 82.42 | 83.56 | 81.62 | 81.80 | 1354 | AMEX | SH | Wed, Nov 2, 2011 | 83.42 | 84.12 | 83.00 | 83.32 | 1353 | AMEX | SH | Tue, Nov 1, 2011 | 84.64 | 85.00 | 83.68 | 84.62 | 1352 | AMEX | SH | Mon, Oct 31, 2011 | 81.34 | 82.46 | 81.26 | 82.40 | 1351 | AMEX | SH | Fri, Oct 28, 2011 | 80.80 | 80.94 | 80.30 | 80.38 | 1350 | AMEX | SH | Thu, Oct 27, 2011 | 81.12 | 81.76 | 79.90 | 81.22 | 1349 | AMEX | SH | Wed, Oct 26, 2011 | 83.28 | 84.78 | 83.04 | 83.36 | 1348 | AMEX | SH | Tue, Oct 25, 2011 | 82.98 | 84.38 | 82.94 | 84.18 | 1347 | AMEX | SH | Mon, Oct 24, 2011 | 83.48 | 83.56 | 82.38 | 82.58 | 1346 | AMEX | SH | Fri, Oct 21, 2011 | 84.28 | 84.52 | 83.52 | 83.68 | 1345 | AMEX | SH | Thu, Oct 20, 2011 | 85.40 | 86.58 | 84.96 | 85.32 | 1344 | AMEX | SH | Wed, Oct 19, 2011 | 84.78 | 85.92 | 84.26 | 85.64 | 1343 | AMEX | SH | Tue, Oct 18, 2011 | 86.42 | 87.10 | 84.00 | 84.62 | 1342 | AMEX | SH | Mon, Oct 17, 2011 | 85.10 | 86.54 | 85.08 | 86.34 | 1341 | AMEX | SH | Fri, Oct 14, 2011 | 85.20 | 85.66 | 84.70 | 84.76 | 1340 | AMEX | SH | Thu, Oct 13, 2011 | 86.54 | 87.20 | 85.96 | 86.26 | 1339 | AMEX | SH | Wed, Oct 12, 2011 | 86.14 | 86.34 | 85.00 | 86.06 | 1338 | AMEX | SH | Tue, Oct 11, 2011 | 87.42 | 87.48 | 86.56 | 86.80 | 1337 | AMEX | SH | Mon, Oct 10, 2011 | 88.38 | 88.42 | 86.88 | 86.92 | 1336 | AMEX | SH | Fri, Oct 7, 2011 | 88.76 | 90.42 | 88.72 | 89.92 | 1335 | AMEX | SH | Thu, Oct 6, 2011 | 91.00 | 91.70 | 89.16 | 89.24 | 1334 | AMEX | SH | Wed, Oct 5, 2011 | 92.46 | 93.30 | 90.70 | 90.92 | 1333 | AMEX | SH | Tue, Oct 4, 2011 | 96.16 | 96.96 | 92.46 | 92.80 | 1332 | AMEX | SH | Mon, Oct 3, 2011 | 92.74 | 94.88 | 91.52 | 94.80 | 1331 | AMEX | SH | Fri, Sep 30, 2011 | 91.16 | 92.30 | 90.40 | 92.20 | 1330 | AMEX | SH | Thu, Sep 29, 2011 | 89.16 | 91.60 | 88.68 | 89.94 | 1329 | AMEX | SH | Wed, Sep 28, 2011 | 88.64 | 90.80 | 88.10 | 90.68 | 1328 | AMEX | SH | Tue, Sep 27, 2011 | 88.04 | 89.38 | 87.26 | 88.82 | 1327 | AMEX | SH | Mon, Sep 26, 2011 | 91.14 | 92.46 | 89.70 | 89.84 | 1326 | AMEX | SH | Fri, Sep 23, 2011 | 93.16 | 93.30 | 91.52 | 92.04 | 1325 | AMEX | SH | Thu, Sep 22, 2011 | 92.30 | 93.80 | 91.56 | 92.56 | 1324 | AMEX | SH | Wed, Sep 21, 2011 | 87.08 | 89.84 | 86.82 | 89.74 | 1323 | AMEX | SH | Tue, Sep 20, 2011 | 86.66 | 87.25 | 85.80 | 87.12 | 1322 | AMEX | SH | Mon, Sep 19, 2011 | 87.62 | 88.16 | 86.58 | 87.02 | 1321 | AMEX | SH | Fri, Sep 16, 2011 | 86.36 | 87.02 | 85.87 | 86.20 | 1320 | AMEX | SH | Thu, Sep 15, 2011 | 87.30 | 88.08 | 86.68 | 86.70 | 1319 | AMEX | SH | Wed, Sep 14, 2011 | 89.02 | 90.26 | 87.14 | 88.22 | 1318 | AMEX | SH | Tue, Sep 13, 2011 | 90.02 | 90.64 | 89.14 | 89.50 | 1317 | AMEX | SH | Mon, Sep 12, 2011 | 92.06 | 92.36 | 90.24 | 90.26 | 1316 | AMEX | SH | Fri, Sep 9, 2011 | 89.54 | 91.40 | 89.28 | 90.92 | 1315 | AMEX | SH | Thu, Sep 8, 2011 | 88.18 | 88.76 | 87.18 | 88.58 | 1314 | AMEX | SH | Wed, Sep 7, 2011 | 88.80 | 89.12 | 87.60 | 87.66 | 1313 | AMEX | SH | Tue, Sep 6, 2011 | 92.20 | 92.22 | 90.08 | 90.18 | 1312 | AMEX | SH | Fri, Sep 2, 2011 | 89.14 | 89.88 | 88.68 | 89.60 | 1311 | AMEX | SH | Thu, Sep 1, 2011 | 86.36 | 87.44 | 85.58 | 87.34 | 1310 | AMEX | SH | Wed, Aug 31, 2011 | 86.24 | 87.08 | 85.48 | 86.40 | 1309 | AMEX | SH | Tue, Aug 30, 2011 | 87.42 | 88.04 | 86.24 | 86.78 | 1308 | AMEX | SH | Mon, Aug 29, 2011 | 88.42 | 88.48 | 87.00 | 87.04 | 1307 | AMEX | SH | Fri, Aug 26, 2011 | 91.44 | 92.88 | 89.24 | 89.60 | 1306 | AMEX | SH | Thu, Aug 25, 2011 | 89.08 | 91.28 | 88.56 | 90.96 | 1305 | AMEX | SH | Wed, Aug 24, 2011 | 91.04 | 91.24 | 89.48 | 89.60 | 1304 | AMEX | SH | Tue, Aug 23, 2011 | 93.58 | 94.08 | 90.80 | 90.88 | 1303 | AMEX | SH | Mon, Aug 22, 2011 | 91.96 | 94.24 | 91.92 | 93.98 | 1302 | AMEX | SH | Fri, Aug 19, 2011 | 93.84 | 94.21 | 91.44 | 94.00 | 1301 | AMEX | SH | Thu, Aug 18, 2011 | 91.10 | 93.42 | 91.00 | 92.46 | 1300 | AMEX | SH | Wed, Aug 17, 2011 | 88.32 | 89.42 | 87.58 | 88.72 | 1299 | AMEX | SH | Tue, Aug 16, 2011 | 88.86 | 89.72 | 87.98 | 88.80 | 1298 | AMEX | SH | Mon, Aug 15, 2011 | 89.12 | 89.26 | 87.96 | 88.04 | 1297 | AMEX | SH | Fri, Aug 12, 2011 | 89.70 | 90.62 | 89.10 | 89.96 | 1296 | AMEX | SH | Thu, Aug 11, 2011 | 93.98 | 94.36 | 89.26 | 90.60 | 1295 | AMEX | SH | Wed, Aug 10, 2011 | 92.54 | 95.08 | 91.76 | 94.94 | 1294 | AMEX | SH | Tue, Aug 9, 2011 | 93.70 | 97.00 | 90.70 | 90.76 | 1293 | AMEX | SH | Mon, Aug 8, 2011 | 91.86 | 95.42 | 90.78 | 95.34 | 1292 | AMEX | SH | Fri, Aug 5, 2011 | 88.20 | 91.90 | 87.98 | 89.54 | 1291 | AMEX | SH | Thu, Aug 4, 2011 | 86.52 | 89.48 | 86.40 | 89.38 | 1290 | AMEX | SH | Wed, Aug 3, 2011 | 85.70 | 87.16 | 85.26 | 85.32 | 1289 | AMEX | SH | Tue, Aug 2, 2011 | 84.26 | 85.80 | 83.84 | 85.80 | 1288 | AMEX | SH | Mon, Aug 1, 2011 | 82.36 | 84.44 | 82.24 | 83.66 | 1287 | AMEX | SH | Fri, Jul 29, 2011 | 83.60 | 83.94 | 82.54 | 83.30 | 1286 | AMEX | SH | Thu, Jul 28, 2011 | 82.54 | 82.90 | 81.78 | 82.76 | 1285 | AMEX | SH | Wed, Jul 27, 2011 | 81.32 | 82.64 | 81.32 | 82.50 | 1284 | AMEX | SH | Tue, Jul 26, 2011 | 80.64 | 81.04 | 80.48 | 80.86 | 1283 | AMEX | SH | Mon, Jul 25, 2011 | 80.86 | 80.96 | 80.16 | 80.54 | 1282 | AMEX | SH | Fri, Jul 22, 2011 | 80.15 | 80.60 | 80.04 | 80.10 | 1281 | AMEX | SH | Thu, Jul 21, 2011 | 80.88 | 80.98 | 79.96 | 80.12 | 1280 | AMEX | SH | Wed, Jul 20, 2011 | 81.00 | 81.42 | 80.96 | 81.28 | 1279 | AMEX | SH | Tue, Jul 19, 2011 | 82.16 | 82.16 | 81.16 | 81.24 | 1278 | AMEX | SH | Mon, Jul 18, 2011 | 82.30 | 83.22 | 82.20 | 82.60 | 1277 | AMEX | SH | Fri, Jul 15, 2011 | 81.94 | 82.51 | 81.84 | 81.92 | 1276 | AMEX | SH | Thu, Jul 14, 2011 | 81.64 | 82.58 | 81.26 | 82.40 | 1275 | AMEX | SH | Wed, Jul 13, 2011 | 81.70 | 82.06 | 80.98 | 81.84 | 1274 | AMEX | SH | Tue, Jul 12, 2011 | 81.96 | 82.16 | 81.30 | 82.12 | 1273 | AMEX | SH | Mon, Jul 11, 2011 | 81.32 | 81.96 | 81.06 | 81.78 | 1272 | AMEX | SH | Fri, Jul 8, 2011 | 80.64 | 80.92 | 80.30 | 80.30 | 1271 | AMEX | SH | Thu, Jul 7, 2011 | 79.90 | 80.04 | 79.54 | 79.74 | 1270 | AMEX | SH | Wed, Jul 6, 2011 | 80.90 | 81.12 | 80.50 | 80.62 | 1269 | AMEX | SH | Tue, Jul 5, 2011 | 80.72 | 80.94 | 80.52 | 80.72 | 1268 | AMEX | SH | Fri, Jul 1, 2011 | 81.80 | 81.96 | 80.54 | 80.64 | 1267 | AMEX | SH | Thu, Jun 30, 2011 | 82.38 | 82.48 | 81.70 | 81.82 | 1266 | AMEX | SH | Wed, Jun 29, 2011 | 83.00 | 83.30 | 82.52 | 82.66 | 1265 | AMEX | SH | Tue, Jun 28, 2011 | 84.14 | 84.24 | 83.36 | 83.40 | 1264 | AMEX | SH | Mon, Jun 27, 2011 | 85.20 | 85.34 | 84.14 | 84.50 | 1263 | AMEX | SH | Fri, Jun 24, 2011 | 84.26 | 85.36 | 84.24 | 85.22 | 1262 | AMEX | SH | Thu, Jun 23, 2011 | 85.00 | 85.64 | 84.22 | 84.24 | 1261 | AMEX | SH | Wed, Jun 22, 2011 | 83.76 | 84.06 | 83.28 | 84.00 | 1260 | AMEX | SH | Tue, Jun 21, 2011 | 84.24 | 84.34 | 83.34 | 83.50 | 1259 | AMEX | SH | Mon, Jun 20, 2011 | 85.42 | 85.44 | 84.50 | 84.72 | 1258 | AMEX | SH | Fri, Jun 17, 2011 | 84.58 | 85.42 | 84.54 | 85.12 | 1257 | AMEX | SH | Thu, Jun 16, 2011 | 85.54 | 86.04 | 84.94 | 85.44 | 1256 | AMEX | SH | Wed, Jun 15, 2011 | 84.80 | 85.80 | 84.52 | 85.58 | 1255 | AMEX | SH | Tue, Jun 14, 2011 | 84.42 | 84.42 | 83.78 | 84.10 | 1254 | AMEX | SH | Mon, Jun 13, 2011 | 85.12 | 85.62 | 84.82 | 85.16 | 1253 | AMEX | SH | Fri, Jun 10, 2011 | 84.44 | 85.48 | 84.40 | 85.26 | 1252 | AMEX | SH | Thu, Jun 9, 2011 | 84.48 | 84.68 | 83.74 | 84.10 | 1251 | AMEX | SH | Wed, Jun 8, 2011 | 84.56 | 84.88 | 84.22 | 84.72 | 1250 | AMEX | SH | Tue, Jun 7, 2011 | 83.90 | 84.42 | 83.64 | 84.38 | 1249 | AMEX | SH | Mon, Jun 6, 2011 | 83.66 | 84.44 | 83.48 | 84.30 | 1248 | AMEX | SH | Fri, Jun 3, 2011 | 83.62 | 83.68 | 82.80 | 83.46 | 1247 | AMEX | SH | Thu, Jun 2, 2011 | 82.48 | 83.12 | 82.32 | 82.62 | 1246 | AMEX | SH | Wed, Jun 1, 2011 | 80.90 | 82.60 | 80.90 | 82.54 | 1245 | AMEX | SH | Tue, May 31, 2011 | 80.78 | 81.36 | 80.72 | 80.72 | 1244 | AMEX | SH | Fri, May 27, 2011 | 81.68 | 81.78 | 81.36 | 81.58 | 1243 | AMEX | SH | Thu, May 26, 2011 | 82.52 | 82.66 | 81.74 | 81.92 | 1242 | AMEX | SH | Wed, May 25, 2011 | 82.90 | 82.92 | 81.94 | 82.26 | 1241 | AMEX | SH | Tue, May 24, 2011 | 82.26 | 82.72 | 82.08 | 82.56 | 1240 | AMEX | SH | Mon, May 23, 2011 | 82.60 | 82.78 | 82.24 | 82.46 | 1239 | AMEX | SH | Fri, May 20, 2011 | 81.08 | 81.68 | 81.00 | 81.54 | 1238 | AMEX | SH | Thu, May 19, 2011 | 80.84 | 81.34 | 80.68 | 80.88 | 1237 | AMEX | SH | Wed, May 18, 2011 | 81.78 | 81.96 | 81.00 | 81.08 | 1236 | AMEX | SH | Tue, May 17, 2011 | 82.16 | 82.48 | 81.72 | 81.84 | 1235 | AMEX | SH | Mon, May 16, 2011 | 81.60 | 81.96 | 80.96 | 81.80 | 1234 | AMEX | SH | Fri, May 13, 2011 | 80.64 | 81.60 | 80.56 | 81.32 | 1233 | AMEX | SH | Thu, May 12, 2011 | 81.30 | 81.70 | 80.52 | 80.68 | 1232 | AMEX | SH | Wed, May 11, 2011 | 80.34 | 81.44 | 80.32 | 81.06 | 1231 | AMEX | SH | Tue, May 10, 2011 | 80.66 | 80.74 | 80.08 | 80.20 | 1230 | AMEX | SH | Mon, May 9, 2011 | 81.24 | 81.38 | 80.68 | 80.92 | 1229 | AMEX | SH | Fri, May 6, 2011 | 80.76 | 81.56 | 80.38 | 81.26 | 1228 | AMEX | SH | Thu, May 5, 2011 | 81.32 | 81.96 | 80.80 | 81.58 | 1227 | AMEX | SH | Wed, May 4, 2011 | 80.40 | 81.24 | 80.38 | 80.90 | 1226 | AMEX | SH | Tue, May 3, 2011 | 80.20 | 80.74 | 80.08 | 80.36 | 1225 | AMEX | SH | Mon, May 2, 2011 | 79.54 | 80.22 | 79.48 | 80.08 | 1224 | AMEX | SH | Fri, Apr 29, 2011 | 80.06 | 80.20 | 79.84 | 79.96 | 1223 | AMEX | SH | Thu, Apr 28, 2011 | 80.48 | 80.52 | 80.00 | 80.10 | 1222 | AMEX | SH | Wed, Apr 27, 2011 | 80.74 | 81.10 | 80.26 | 80.40 | 1221 | AMEX | SH | Tue, Apr 26, 2011 | 81.34 | 81.44 | 80.76 | 80.90 | 1220 | AMEX | SH | Mon, Apr 25, 2011 | 81.60 | 81.90 | 81.50 | 81.64 | 1219 | AMEX | SH | Thu, Apr 21, 2011 | 81.50 | 81.92 | 81.50 | 81.56 | 1218 | AMEX | SH | Wed, Apr 20, 2011 | 82.12 | 82.16 | 81.78 | 81.94 | 1217 | AMEX | SH | Tue, Apr 19, 2011 | 83.48 | 83.68 | 83.08 | 83.14 | 1216 | AMEX | SH | Mon, Apr 18, 2011 | 83.62 | 84.26 | 83.44 | 83.60 | 1215 | AMEX | SH | Fri, Apr 15, 2011 | 82.86 | 83.08 | 82.48 | 82.70 | 1214 | AMEX | SH | Thu, Apr 14, 2011 | 83.56 | 83.80 | 82.86 | 82.96 | 1213 | AMEX | SH | Wed, Apr 13, 2011 | 82.64 | 83.36 | 82.60 | 83.06 | 1212 | AMEX | SH | Tue, Apr 12, 2011 | 82.88 | 83.36 | 82.74 | 83.06 | 1211 | AMEX | SH | Mon, Apr 11, 2011 | 82.04 | 82.60 | 81.78 | 82.42 | 1210 | AMEX | SH | Fri, Apr 8, 2011 | 81.54 | 82.50 | 81.46 | 82.16 | 1209 | AMEX | SH | Thu, Apr 7, 2011 | 81.82 | 82.28 | 81.50 | 81.88 | 1208 | AMEX | SH | Wed, Apr 6, 2011 | 81.52 | 82.00 | 81.46 | 81.70 | 1207 | AMEX | SH | Tue, Apr 5, 2011 | 82.06 | 82.12 | 81.58 | 81.94 | 1206 | AMEX | SH | Mon, Apr 4, 2011 | 81.80 | 82.18 | 81.70 | 81.94 | 1205 | AMEX | SH | Fri, Apr 1, 2011 | 81.80 | 82.18 | 81.60 | 82.00 | 1204 | AMEX | SH | Thu, Mar 31, 2011 | 82.32 | 82.42 | 82.12 | 82.34 | 1203 | AMEX | SH | Wed, Mar 30, 2011 | 82.40 | 82.50 | 81.98 | 82.22 | 1202 | AMEX | SH | Tue, Mar 29, 2011 | 83.42 | 83.72 | 82.80 | 82.80 | 1201 | AMEX | SH | Mon, Mar 28, 2011 | 82.96 | 83.40 | 82.24 | 83.38 | 1200 | AMEX | SH | Fri, Mar 25, 2011 | 83.24 | 83.41 | 82.82 | 83.18 | 1199 | AMEX | SH | Thu, Mar 24, 2011 | 83.78 | 84.26 | 83.32 | 83.44 | 1198 | AMEX | SH | Wed, Mar 23, 2011 | 84.76 | 85.12 | 84.04 | 84.26 | 1197 | AMEX | SH | Tue, Mar 22, 2011 | 84.18 | 84.58 | 84.12 | 84.48 | 1196 | AMEX | SH | Mon, Mar 21, 2011 | 84.44 | 84.58 | 84.04 | 84.22 | 1195 | AMEX | SH | Fri, Mar 18, 2011 | 84.80 | 85.72 | 84.80 | 85.52 | 1194 | AMEX | SH | Thu, Mar 17, 2011 | 85.82 | 86.39 | 85.50 | 85.88 | 1193 | AMEX | SH | Wed, Mar 16, 2011 | 85.72 | 87.60 | 85.45 | 87.02 | 1192 | AMEX | SH | Tue, Mar 15, 2011 | 86.76 | 86.80 | 84.94 | 85.42 | 1191 | AMEX | SH | Mon, Mar 14, 2011 | 84.52 | 85.12 | 84.20 | 84.44 | 1190 | AMEX | SH | Fri, Mar 11, 2011 | 84.88 | 84.88 | 83.68 | 83.94 | 1189 | AMEX | SH | Thu, Mar 10, 2011 | 83.92 | 84.64 | 83.89 | 84.54 | 1188 | AMEX | SH | Wed, Mar 9, 2011 | 83.08 | 83.50 | 82.78 | 83.00 | 1187 | AMEX | SH | Tue, Mar 8, 2011 | 83.50 | 83.86 | 82.64 | 82.89 | 1186 | AMEX | SH | Mon, Mar 7, 2011 | 82.70 | 84.08 | 82.54 | 83.62 | 1185 | AMEX | SH | Fri, Mar 4, 2011 | 82.40 | 83.52 | 82.36 | 82.96 | 1184 | AMEX | SH | Thu, Mar 3, 2011 | 83.04 | 83.06 | 82.26 | 82.36 | 1183 | AMEX | SH | Wed, Mar 2, 2011 | 84.14 | 84.22 | 83.44 | 83.82 | 1182 | AMEX | SH | Tue, Mar 1, 2011 | 82.30 | 84.00 | 82.26 | 83.98 | 1181 | AMEX | SH | Mon, Feb 28, 2011 | 82.78 | 83.08 | 82.50 | 82.60 | 1180 | AMEX | SH | Fri, Feb 25, 2011 | 83.66 | 83.74 | 83.08 | 83.12 | 1179 | AMEX | SH | Thu, Feb 24, 2011 | 84.06 | 84.84 | 83.74 | 84.04 | 1178 | AMEX | SH | Wed, Feb 23, 2011 | 83.54 | 84.50 | 83.30 | 83.96 | 1177 | AMEX | SH | Tue, Feb 22, 2011 | 82.68 | 83.68 | 82.24 | 83.46 | 1176 | AMEX | SH | Fri, Feb 18, 2011 | 81.90 | 82.12 | 81.72 | 81.84 | 1175 | AMEX | SH | Thu, Feb 17, 2011 | 82.52 | 82.56 | 81.88 | 81.98 | 1174 | AMEX | SH | Wed, Feb 16, 2011 | 82.48 | 82.64 | 82.14 | 82.24 | 1173 | AMEX | SH | Tue, Feb 15, 2011 | 82.74 | 83.00 | 82.66 | 82.78 | 1172 | AMEX | SH | Mon, Feb 14, 2011 | 82.74 | 82.84 | 82.46 | 82.50 | 1171 | AMEX | SH | Fri, Feb 11, 2011 | 83.52 | 83.56 | 82.60 | 82.70 | 1170 | AMEX | SH | Thu, Feb 10, 2011 | 83.70 | 83.86 | 83.14 | 83.22 | 1169 | AMEX | SH | Wed, Feb 9, 2011 | 83.28 | 83.66 | 83.02 | 83.26 | 1168 | AMEX | SH | Tue, Feb 8, 2011 | 83.36 | 83.58 | 83.00 | 83.02 | 1167 | AMEX | SH | Mon, Feb 7, 2011 | 83.74 | 83.78 | 83.18 | 83.44 | 1166 | AMEX | SH | Fri, Feb 4, 2011 | 84.18 | 84.56 | 83.92 | 83.94 | 1165 | AMEX | SH | Thu, Feb 3, 2011 | 84.52 | 85.00 | 84.08 | 84.20 | 1164 | AMEX | SH | Wed, Feb 2, 2011 | 84.46 | 84.50 | 84.18 | 84.40 | 1163 | AMEX | SH | Tue, Feb 1, 2011 | 85.14 | 85.16 | 84.08 | 84.22 | 1162 | AMEX | SH | Mon, Jan 31, 2011 | 86.08 | 86.26 | 85.56 | 85.64 | 1161 | AMEX | SH | Fri, Jan 28, 2011 | 84.72 | 86.44 | 84.56 | 86.31 | 1160 | AMEX | SH | Thu, Jan 27, 2011 | 85.04 | 85.16 | 84.68 | 84.78 | 1159 | AMEX | SH | Wed, Jan 26, 2011 | 85.18 | 85.32 | 84.78 | 85.01 | 1158 | AMEX | SH | Tue, Jan 25, 2011 | 85.64 | 86.06 | 85.30 | 85.40 | 1157 | AMEX | SH | Mon, Jan 24, 2011 | 85.94 | 85.98 | 85.30 | 85.38 | 1156 | AMEX | SH | Fri, Jan 21, 2011 | 85.54 | 86.00 | 85.34 | 85.88 | 1155 | AMEX | SH | Thu, Jan 20, 2011 | 86.20 | 86.70 | 85.88 | 86.06 | 1154 | AMEX | SH | Wed, Jan 19, 2011 | 85.16 | 86.20 | 85.14 | 85.94 | 1153 | AMEX | SH | Tue, Jan 18, 2011 | 85.32 | 85.43 | 85.05 | 85.10 | 1152 | AMEX | SH | Fri, Jan 14, 2011 | 86.00 | 86.06 | 85.26 | 85.28 | 1151 | AMEX | SH | Thu, Jan 13, 2011 | 85.74 | 86.12 | 85.68 | 85.86 | 1150 | AMEX | SH | Wed, Jan 12, 2011 | 86.00 | 86.18 | 85.70 | 85.74 | 1149 | AMEX | SH | Tue, Jan 11, 2011 | 86.52 | 86.88 | 86.36 | 86.54 | 1148 | AMEX | SH | Mon, Jan 10, 2011 | 87.16 | 87.40 | 86.74 | 86.84 | 1147 | AMEX | SH | Fri, Jan 7, 2011 | 86.50 | 87.44 | 86.33 | 86.74 | 1146 | AMEX | SH | Thu, Jan 6, 2011 | 86.40 | 86.84 | 86.28 | 86.59 | 1145 | AMEX | SH | Wed, Jan 5, 2011 | 87.14 | 87.22 | 86.36 | 86.42 | 1144 | AMEX | SH | Tue, Jan 4, 2011 | 86.64 | 87.40 | 86.60 | 86.88 | 1143 | AMEX | SH | Mon, Jan 3, 2011 | 87.06 | 87.08 | 86.44 | 86.84 | 1142 | AMEX | SH | Fri, Dec 31, 2010 | 87.90 | 88.04 | 87.64 | 87.68 | 1141 | AMEX | SH | Thu, Dec 30, 2010 | 87.70 | 87.90 | 87.54 | 87.72 | 1140 | AMEX | SH | Wed, Dec 29, 2010 | 87.58 | 87.64 | 87.42 | 87.62 | 1139 | AMEX | SH | Tue, Dec 28, 2010 | 87.66 | 87.92 | 87.60 | 87.70 | 1138 | AMEX | SH | Mon, Dec 27, 2010 | 88.16 | 88.24 | 87.74 | 87.78 | 1137 | AMEX | SH | Thu, Dec 23, 2010 | 87.80 | 88.06 | 87.72 | 87.84 | 1136 | AMEX | SH | Wed, Dec 22, 2010 | 87.94 | 88.00 | 87.70 | 87.74 | 1135 | AMEX | SH | Tue, Dec 21, 2010 | 88.28 | 88.38 | 87.96 | 88.05 | 1134 | AMEX | SH | Mon, Dec 20, 2010 | 88.58 | 89.02 | 88.38 | 88.60 | 1133 | AMEX | SH | Fri, Dec 17, 2010 | 88.96 | 89.14 | 88.70 | 88.76 | 1132 | AMEX | SH | Thu, Dec 16, 2010 | 89.36 | 89.66 | 88.84 | 88.92 | 1131 | AMEX | SH | Wed, Dec 15, 2010 | 89.12 | 89.58 | 88.82 | 89.42 | 1130 | AMEX | SH | Tue, Dec 14, 2010 | 88.96 | 89.28 | 88.60 | 89.02 | 1129 | AMEX | SH | Mon, Dec 13, 2010 | 88.74 | 89.12 | 88.63 | 89.10 | 1128 | AMEX | SH | Fri, Dec 10, 2010 | 89.42 | 89.68 | 89.06 | 89.12 | 1127 | AMEX | SH | Thu, Dec 9, 2010 | 89.48 | 90.12 | 89.48 | 89.64 | 1126 | AMEX | SH | Wed, Dec 8, 2010 | 90.22 | 90.68 | 89.96 | 90.04 | 1125 | AMEX | SH | Tue, Dec 7, 2010 | 89.52 | 90.42 | 89.42 | 90.36 | 1124 | AMEX | SH | Mon, Dec 6, 2010 | 90.50 | 90.60 | 90.20 | 90.46 | 1123 | AMEX | SH | Fri, Dec 3, 2010 | 90.86 | 90.92 | 90.24 | 90.34 | 1122 | AMEX | SH | Thu, Dec 2, 2010 | 91.60 | 91.64 | 90.50 | 90.54 | 1121 | AMEX | SH | Wed, Dec 1, 2010 | 92.42 | 92.42 | 91.58 | 91.76 | 1120 | AMEX | SH | Tue, Nov 30, 2010 | 94.18 | 94.30 | 93.24 | 93.78 | 1119 | AMEX | SH | Mon, Nov 29, 2010 | 93.74 | 94.34 | 93.00 | 93.20 | 1118 | AMEX | SH | Fri, Nov 26, 2010 | 93.22 | 93.44 | 92.76 | 93.44 | 1117 | AMEX | SH | Wed, Nov 24, 2010 | 93.26 | 93.26 | 92.42 | 92.44 | 1116 | AMEX | SH | Tue, Nov 23, 2010 | 93.62 | 94.20 | 93.44 | 93.88 | 1115 | AMEX | SH | Mon, Nov 22, 2010 | 92.88 | 93.60 | 92.48 | 92.54 | 1114 | AMEX | SH | Fri, Nov 19, 2010 | 92.78 | 93.24 | 92.40 | 92.46 | 1113 | AMEX | SH | Thu, Nov 18, 2010 | 93.14 | 93.18 | 92.36 | 92.66 | 1112 | AMEX | SH | Wed, Nov 17, 2010 | 94.12 | 94.36 | 93.70 | 94.08 | 1111 | AMEX | SH | Tue, Nov 16, 2010 | 93.26 | 94.58 | 93.10 | 94.12 | 1110 | AMEX | SH | Mon, Nov 15, 2010 | 92.26 | 92.72 | 91.92 | 92.70 | 1109 | AMEX | SH | Fri, Nov 12, 2010 | 92.06 | 92.98 | 91.70 | 92.58 | 1108 | AMEX | SH | Thu, Nov 11, 2010 | 91.90 | 92.20 | 91.34 | 91.46 | 1107 | AMEX | SH | Wed, Nov 10, 2010 | 91.54 | 92.20 | 91.08 | 91.15 | 1106 | AMEX | SH | Tue, Nov 9, 2010 | 90.60 | 91.88 | 90.50 | 91.50 | 1105 | AMEX | SH | Mon, Nov 8, 2010 | 90.94 | 91.24 | 90.70 | 90.82 | 1104 | AMEX | SH | Fri, Nov 5, 2010 | 90.96 | 91.06 | 90.54 | 90.64 | 1103 | AMEX | SH | Thu, Nov 4, 2010 | 91.84 | 91.92 | 90.98 | 91.02 | 1102 | AMEX | SH | Wed, Nov 3, 2010 | 93.04 | 94.02 | 92.80 | 92.82 | 1101 | AMEX | SH | Tue, Nov 2, 2010 | 93.24 | 93.50 | 93.00 | 93.20 | 1100 | AMEX | SH | Mon, Nov 1, 2010 | 93.54 | 94.50 | 93.00 | 93.94 | 1099 | AMEX | SH | Fri, Oct 29, 2010 | 94.20 | 94.32 | 93.83 | 94.02 | 1098 | AMEX | SH | Thu, Oct 28, 2010 | 93.58 | 94.52 | 93.50 | 94.02 | 1097 | AMEX | SH | Wed, Oct 27, 2010 | 94.50 | 94.96 | 93.99 | 94.08 | 1096 | AMEX | SH | Tue, Oct 26, 2010 | 94.32 | 94.48 | 93.72 | 93.80 | 1095 | AMEX | SH | Mon, Oct 25, 2010 | 93.46 | 93.90 | 92.98 | 93.84 | 1094 | AMEX | SH | Fri, Oct 22, 2010 | 94.16 | 94.40 | 94.00 | 94.10 | 1093 | AMEX | SH | Thu, Oct 21, 2010 | 94.04 | 95.02 | 93.52 | 94.34 | 1092 | AMEX | SH | Wed, Oct 20, 2010 | 95.30 | 95.37 | 94.06 | 94.50 | 1091 | AMEX | SH | Tue, Oct 19, 2010 | 95.10 | 96.00 | 94.56 | 95.52 | 1090 | AMEX | SH | Mon, Oct 18, 2010 | 94.68 | 94.83 | 93.92 | 94.28 | 1089 | AMEX | SH | Fri, Oct 15, 2010 | 94.20 | 95.42 | 94.16 | 94.68 | 1088 | AMEX | SH | Thu, Oct 14, 2010 | 94.56 | 95.46 | 94.46 | 94.86 | 1087 | AMEX | SH | Wed, Oct 13, 2010 | 94.68 | 94.94 | 93.98 | 94.54 | 1086 | AMEX | SH | Tue, Oct 12, 2010 | 95.88 | 96.40 | 94.98 | 95.20 | 1085 | AMEX | SH | Mon, Oct 11, 2010 | 95.46 | 95.86 | 95.28 | 95.56 | 1084 | AMEX | SH | Fri, Oct 8, 2010 | 96.08 | 96.42 | 95.38 | 95.66 | 1083 | AMEX | SH | Thu, Oct 7, 2010 | 95.64 | 96.76 | 95.64 | 96.18 | 1082 | AMEX | SH | Wed, Oct 6, 2010 | 96.08 | 96.46 | 95.84 | 96.08 | 1081 | AMEX | SH | Tue, Oct 5, 2010 | 97.10 | 97.28 | 95.84 | 96.06 | 1080 | AMEX | SH | Mon, Oct 4, 2010 | 97.52 | 98.54 | 97.14 | 98.06 | 1079 | AMEX | SH | Fri, Oct 1, 2010 | 97.04 | 97.92 | 96.90 | 97.32 | 1078 | AMEX | SH | Thu, Sep 30, 2010 | 96.94 | 98.20 | 96.32 | 97.80 | 1077 | AMEX | SH | Wed, Sep 29, 2010 | 97.50 | 97.86 | 97.08 | 97.50 | 1076 | AMEX | SH | Tue, Sep 28, 2010 | 97.48 | 98.56 | 96.96 | 97.18 | 1075 | AMEX | SH | Mon, Sep 27, 2010 | 97.14 | 97.72 | 97.02 | 97.66 | 1074 | AMEX | SH | Fri, Sep 24, 2010 | 98.18 | 98.24 | 97.12 | 97.20 | 1073 | AMEX | SH | Thu, Sep 23, 2010 | 99.28 | 99.50 | 98.22 | 99.24 | 1072 | AMEX | SH | Wed, Sep 22, 2010 | 98.10 | 98.70 | 97.56 | 98.44 | 1071 | AMEX | SH | Tue, Sep 21, 2010 | 97.66 | 98.36 | 97.20 | 97.98 | 1070 | AMEX | SH | Mon, Sep 20, 2010 | 98.92 | 99.18 | 97.54 | 97.72 | 1069 | AMEX | SH | Fri, Sep 17, 2010 | 98.84 | 99.58 | 98.76 | 99.36 | 1068 | AMEX | SH | Thu, Sep 16, 2010 | 99.64 | 99.94 | 99.30 | 99.34 | 1067 | AMEX | SH | Wed, Sep 15, 2010 | 99.98 | 100.28 | 99.20 | 99.28 | 1066 | AMEX | SH | Tue, Sep 14, 2010 | 99.82 | 100.18 | 99.12 | 99.68 | 1065 | AMEX | SH | Mon, Sep 13, 2010 | 99.76 | 100.16 | 99.40 | 99.64 | 1064 | AMEX | SH | Fri, Sep 10, 2010 | 101.10 | 101.32 | 100.66 | 100.74 | 1063 | AMEX | SH | Thu, Sep 9, 2010 | 100.60 | 101.56 | 100.58 | 101.28 | 1062 | AMEX | SH | Wed, Sep 8, 2010 | 102.28 | 102.34 | 101.36 | 101.78 | 1061 | AMEX | SH | Tue, Sep 7, 2010 | 101.78 | 102.54 | 101.68 | 102.44 | 1060 | AMEX | SH | Fri, Sep 3, 2010 | 101.60 | 102.18 | 101.20 | 101.30 | 1059 | AMEX | SH | Thu, Sep 2, 2010 | 103.40 | 103.60 | 102.64 | 102.68 | 1058 | AMEX | SH | Wed, Sep 1, 2010 | 105.42 | 105.48 | 103.50 | 103.66 | 1057 | AMEX | SH | Tue, Aug 31, 2010 | 107.34 | 107.68 | 106.20 | 106.86 | 1056 | AMEX | SH | Mon, Aug 30, 2010 | 105.62 | 106.86 | 105.26 | 106.82 | 1055 | AMEX | SH | Fri, Aug 27, 2010 | 106.36 | 107.92 | 105.22 | 105.34 | 1054 | AMEX | SH | Thu, Aug 26, 2010 | 105.80 | 107.36 | 105.66 | 107.02 | 1053 | AMEX | SH | Wed, Aug 25, 2010 | 107.32 | 107.96 | 105.90 | 106.30 | 1052 | AMEX | SH | Tue, Aug 24, 2010 | 106.40 | 107.25 | 105.86 | 106.66 | 1051 | AMEX | SH | Mon, Aug 23, 2010 | 104.22 | 105.20 | 103.74 | 105.14 | 1050 | AMEX | SH | Fri, Aug 20, 2010 | 104.78 | 105.52 | 104.58 | 104.78 | 1049 | AMEX | SH | Thu, Aug 19, 2010 | 103.16 | 104.84 | 102.92 | 104.44 | 1048 | AMEX | SH | Wed, Aug 18, 2010 | 102.88 | 103.42 | 102.10 | 102.62 | 1047 | AMEX | SH | Tue, Aug 17, 2010 | 103.22 | 103.48 | 102.06 | 102.82 | 1046 | AMEX | SH | Mon, Aug 16, 2010 | 104.76 | 105.16 | 103.78 | 104.10 | 1045 | AMEX | SH | Fri, Aug 13, 2010 | 104.10 | 104.18 | 103.46 | 104.08 | 1044 | AMEX | SH | Thu, Aug 12, 2010 | 104.70 | 104.78 | 103.40 | 103.76 | 1043 | AMEX | SH | Wed, Aug 11, 2010 | 101.92 | 103.28 | 101.90 | 103.08 | 1042 | AMEX | SH | Tue, Aug 10, 2010 | 100.66 | 101.24 | 99.84 | 100.34 | 1041 | AMEX | SH | Mon, Aug 9, 2010 | 99.86 | 100.42 | 99.64 | 99.78 | 1040 | AMEX | SH | Fri, Aug 6, 2010 | 100.96 | 101.66 | 100.24 | 100.32 | 1039 | AMEX | SH | Thu, Aug 5, 2010 | 100.48 | 100.62 | 99.92 | 100.00 | 1038 | AMEX | SH | Wed, Aug 4, 2010 | 100.22 | 100.56 | 99.72 | 99.80 | 1037 | AMEX | SH | Tue, Aug 3, 2010 | 100.26 | 100.83 | 100.00 | 100.46 | 1036 | AMEX | SH | Mon, Aug 2, 2010 | 100.76 | 101.18 | 99.86 | 99.98 | 1035 | AMEX | SH | Fri, Jul 30, 2010 | 103.38 | 103.60 | 101.82 | 102.32 | 1034 | AMEX | SH | Thu, Jul 29, 2010 | 101.22 | 103.16 | 100.94 | 102.34 | 1033 | AMEX | SH | Wed, Jul 28, 2010 | 101.36 | 102.20 | 101.10 | 101.86 | 1032 | AMEX | SH | Tue, Jul 27, 2010 | 100.60 | 101.58 | 100.50 | 101.18 | 1031 | AMEX | SH | Mon, Jul 26, 2010 | 102.06 | 102.36 | 101.06 | 101.12 | 1030 | AMEX | SH | Fri, Jul 23, 2010 | 103.38 | 103.66 | 102.10 | 102.28 | 1029 | AMEX | SH | Thu, Jul 22, 2010 | 104.30 | 104.30 | 102.70 | 103.16 | 1028 | AMEX | SH | Wed, Jul 21, 2010 | 103.66 | 105.92 | 103.60 | 105.52 | 1027 | AMEX | SH | Tue, Jul 20, 2010 | 106.82 | 106.84 | 104.12 | 104.26 | 1026 | AMEX | SH | Mon, Jul 19, 2010 | 105.62 | 106.44 | 105.04 | 105.40 | 1025 | AMEX | SH | Fri, Jul 16, 2010 | 103.72 | 106.20 | 103.64 | 106.04 | 1024 | AMEX | SH | Thu, Jul 15, 2010 | 103.24 | 104.60 | 102.82 | 103.10 | 1023 | AMEX | SH | Wed, Jul 14, 2010 | 103.48 | 103.94 | 102.80 | 103.20 | 1022 | AMEX | SH | Tue, Jul 13, 2010 | 103.68 | 103.90 | 102.78 | 103.20 | 1021 | AMEX | SH | Mon, Jul 12, 2010 | 105.20 | 105.62 | 104.56 | 104.74 | 1020 | AMEX | SH | Fri, Jul 9, 2010 | 105.64 | 105.86 | 104.84 | 104.90 | 1019 | AMEX | SH | Thu, Jul 8, 2010 | 105.82 | 106.86 | 105.48 | 105.62 | 1018 | AMEX | SH | Wed, Jul 7, 2010 | 109.94 | 110.02 | 106.56 | 106.72 | 1017 | AMEX | SH | Tue, Jul 6, 2010 | 109.32 | 111.24 | 108.54 | 110.18 | 1016 | AMEX | SH | Fri, Jul 2, 2010 | 109.92 | 111.54 | 109.64 | 110.88 | 1015 | AMEX | SH | Thu, Jul 1, 2010 | 109.88 | 112.08 | 109.56 | 110.30 | 1014 | AMEX | SH | Wed, Jun 30, 2010 | 109.12 | 110.22 | 108.09 | 110.02 | 1013 | AMEX | SH | Tue, Jun 29, 2010 | 107.02 | 109.42 | 106.98 | 108.80 | 1012 | AMEX | SH | Mon, Jun 28, 2010 | 105.02 | 105.88 | 104.76 | 105.54 | 1011 | AMEX | SH | Fri, Jun 25, 2010 | 105.34 | 106.28 | 104.66 | 105.16 | 1010 | AMEX | SH | Thu, Jun 24, 2010 | 104.44 | 105.90 | 104.30 | 105.62 | 1009 | AMEX | SH | Wed, Jun 23, 2010 | 103.56 | 104.62 | 103.16 | 103.90 | 1008 | AMEX | SH | Tue, Jun 22, 2010 | 101.92 | 103.74 | 101.44 | 103.56 | 1007 | AMEX | SH | Mon, Jun 21, 2010 | 100.34 | 102.46 | 100.24 | 101.92 | 1006 | AMEX | SH | Fri, Jun 18, 2010 | 101.52 | 101.92 | 101.24 | 101.62 | 1005 | AMEX | SH | Thu, Jun 17, 2010 | 101.54 | 102.68 | 101.52 | 101.74 | 1004 | AMEX | SH | Wed, Jun 16, 2010 | 102.38 | 102.54 | 101.46 | 101.86 | 1003 | AMEX | SH | Tue, Jun 15, 2010 | 103.46 | 103.66 | 101.76 | 101.88 | 1002 | AMEX | SH | Mon, Jun 14, 2010 | 103.30 | 104.34 | 102.68 | 104.22 | 1001 | AMEX | SH | Fri, Jun 11, 2010 | 105.52 | 105.58 | 104.02 | 104.06 | 1000 | AMEX | SH | Thu, Jun 10, 2010 | 105.94 | 106.12 | 104.48 | 104.58 | 999 | AMEX | SH | Wed, Jun 9, 2010 | 106.60 | 108.18 | 105.52 | 107.78 | 998 | AMEX | SH | Tue, Jun 8, 2010 | 108.26 | 109.24 | 107.00 | 107.30 | 997 | AMEX | SH | Mon, Jun 7, 2010 | 106.70 | 108.46 | 106.26 | 108.42 | 996 | AMEX | SH | Fri, Jun 4, 2010 | 105.34 | 107.34 | 104.69 | 107.06 | 995 | AMEX | SH | Thu, Jun 3, 2010 | 103.40 | 104.42 | 103.06 | 103.34 | 994 | AMEX | SH | Wed, Jun 2, 2010 | 105.98 | 106.46 | 103.76 | 103.80 | 993 | AMEX | SH | Tue, Jun 1, 2010 | 105.74 | 106.66 | 104.22 | 106.58 | 992 | AMEX | SH | Fri, May 28, 2010 | 103.56 | 105.22 | 103.53 | 104.70 | 991 | AMEX | SH | Thu, May 27, 2010 | 105.00 | 105.44 | 103.42 | 103.46 | 990 | AMEX | SH | Wed, May 26, 2010 | 105.62 | 107.38 | 104.76 | 107.12 | 989 | AMEX | SH | Tue, May 25, 2010 | 109.16 | 109.86 | 106.38 | 106.44 | 988 | AMEX | SH | Mon, May 24, 2010 | 105.74 | 106.64 | 104.92 | 106.52 | 987 | AMEX | SH | Fri, May 21, 2010 | 108.40 | 108.70 | 104.90 | 105.24 | 986 | AMEX | SH | Thu, May 20, 2010 | 105.06 | 106.82 | 104.58 | 106.82 | 985 | AMEX | SH | Wed, May 19, 2010 | 102.84 | 104.13 | 101.94 | 102.88 | 984 | AMEX | SH | Tue, May 18, 2010 | 100.06 | 102.61 | 99.76 | 102.24 | 983 | AMEX | SH | Mon, May 17, 2010 | 100.74 | 102.84 | 100.42 | 100.84 | 982 | AMEX | SH | Fri, May 14, 2010 | 99.98 | 101.85 | 99.76 | 100.98 | 981 | AMEX | SH | Thu, May 13, 2010 | 98.18 | 99.24 | 97.74 | 99.16 | 980 | AMEX | SH | Wed, May 12, 2010 | 98.96 | 99.12 | 97.82 | 97.98 | 979 | AMEX | SH | Tue, May 11, 2010 | 100.00 | 100.12 | 98.04 | 99.37 | 978 | AMEX | SH | Mon, May 10, 2010 | 99.36 | 100.22 | 98.60 | 99.04 | 977 | AMEX | SH | Fri, May 7, 2010 | 102.42 | 105.20 | 101.40 | 103.82 | 976 | AMEX | SH | Thu, May 6, 2010 | 99.30 | 109.20 | 98.68 | 102.12 | 975 | AMEX | SH | Wed, May 5, 2010 | 99.12 | 99.56 | 98.02 | 98.84 | 974 | AMEX | SH | Tue, May 4, 2010 | 97.06 | 98.74 | 97.05 | 98.24 | 973 | AMEX | SH | Mon, May 3, 2010 | 96.78 | 96.92 | 95.74 | 95.94 | 972 | AMEX | SH | Fri, Apr 30, 2010 | 95.64 | 97.28 | 95.52 | 97.28 | 971 | AMEX | SH | Thu, Apr 29, 2010 | 96.22 | 96.28 | 95.44 | 95.66 | 970 | AMEX | SH | Wed, Apr 28, 2010 | 97.12 | 97.72 | 96.62 | 96.92 | 969 | AMEX | SH | Tue, Apr 27, 2010 | 95.88 | 97.78 | 95.38 | 97.58 | 968 | AMEX | SH | Mon, Apr 26, 2010 | 94.92 | 95.42 | 94.74 | 95.32 | 967 | AMEX | SH | Fri, Apr 23, 2010 | 95.64 | 95.92 | 94.94 | 94.98 | 966 | AMEX | SH | Thu, Apr 22, 2010 | 96.58 | 97.12 | 95.50 | 95.64 | 965 | AMEX | SH | Wed, Apr 21, 2010 | 95.64 | 96.44 | 95.44 | 95.88 | 964 | AMEX | SH | Tue, Apr 20, 2010 | 96.00 | 96.30 | 95.62 | 95.74 | 963 | AMEX | SH | Mon, Apr 19, 2010 | 97.24 | 97.68 | 96.52 | 96.62 | 962 | AMEX | SH | Fri, Apr 16, 2010 | 95.78 | 97.44 | 95.62 | 96.94 | 961 | AMEX | SH | Thu, Apr 15, 2010 | 95.64 | 95.70 | 95.24 | 95.42 | 960 | AMEX | SH | Wed, Apr 14, 2010 | 96.24 | 96.40 | 95.50 | 95.52 | 959 | AMEX | SH | Tue, Apr 13, 2010 | 96.80 | 97.30 | 96.48 | 96.62 | 958 | AMEX | SH | Mon, Apr 12, 2010 | 96.70 | 96.84 | 96.46 | 96.66 | 957 | AMEX | SH | Fri, Apr 9, 2010 | 97.28 | 97.46 | 96.84 | 96.84 | 956 | AMEX | SH | Thu, Apr 8, 2010 | 98.22 | 98.46 | 97.36 | 97.48 | 955 | AMEX | SH | Wed, Apr 7, 2010 | 97.46 | 98.26 | 97.24 | 97.84 | 954 | AMEX | SH | Tue, Apr 6, 2010 | 97.76 | 97.88 | 97.08 | 97.28 | 953 | AMEX | SH | Mon, Apr 5, 2010 | 97.92 | 98.20 | 97.46 | 97.50 | 952 | AMEX | SH | Thu, Apr 1, 2010 | 98.30 | 98.94 | 97.96 | 98.34 | 951 | AMEX | SH | Wed, Mar 31, 2010 | 99.06 | 99.36 | 98.60 | 99.02 | 950 | AMEX | SH | Tue, Mar 30, 2010 | 98.62 | 99.10 | 98.30 | 98.68 | 949 | AMEX | SH | Mon, Mar 29, 2010 | 98.90 | 99.06 | 98.56 | 98.75 | 948 | AMEX | SH | Fri, Mar 26, 2010 | 99.12 | 99.78 | 98.66 | 99.30 | 947 | AMEX | SH | Thu, Mar 25, 2010 | 98.48 | 99.44 | 98.08 | 99.34 | 946 | AMEX | SH | Wed, Mar 24, 2010 | 99.04 | 99.38 | 98.76 | 99.16 | 945 | AMEX | SH | Tue, Mar 23, 2010 | 99.24 | 99.58 | 98.62 | 98.66 | 944 | AMEX | SH | Mon, Mar 22, 2010 | 100.54 | 100.60 | 99.24 | 99.50 | 943 | AMEX | SH | Fri, Mar 19, 2010 | 99.12 | 100.32 | 99.08 | 99.98 | 942 | AMEX | SH | Thu, Mar 18, 2010 | 99.36 | 99.82 | 99.24 | 99.44 | 941 | AMEX | SH | Wed, Mar 17, 2010 | 99.68 | 99.68 | 99.04 | 99.36 | 940 | AMEX | SH | Tue, Mar 16, 2010 | 100.50 | 100.78 | 99.88 | 99.96 | 939 | AMEX | SH | Mon, Mar 15, 2010 | 101.02 | 101.58 | 100.74 | 100.82 | 938 | AMEX | SH | Fri, Mar 12, 2010 | 100.38 | 101.10 | 100.38 | 100.84 | 937 | AMEX | SH | Thu, Mar 11, 2010 | 101.52 | 101.82 | 100.84 | 100.88 | 936 | AMEX | SH | Wed, Mar 10, 2010 | 101.68 | 101.74 | 100.98 | 101.24 | 935 | AMEX | SH | Tue, Mar 9, 2010 | 102.24 | 102.26 | 101.26 | 101.70 | 934 | AMEX | SH | Mon, Mar 8, 2010 | 101.88 | 102.06 | 101.66 | 101.88 | 933 | AMEX | SH | Fri, Mar 5, 2010 | 102.74 | 102.96 | 101.82 | 101.88 | 932 | AMEX | SH | Thu, Mar 4, 2010 | 103.64 | 103.98 | 103.26 | 103.40 | 931 | AMEX | SH | Wed, Mar 3, 2010 | 103.54 | 103.96 | 103.10 | 103.76 | 930 | AMEX | SH | Tue, Mar 2, 2010 | 103.68 | 104.00 | 103.32 | 103.88 | 929 | AMEX | SH | Mon, Mar 1, 2010 | 104.80 | 104.80 | 104.04 | 104.16 | 928 | AMEX | SH | Fri, Feb 26, 2010 | 105.24 | 105.84 | 104.90 | 105.30 | 927 | AMEX | SH | Thu, Feb 25, 2010 | 106.74 | 106.94 | 105.28 | 105.32 | 926 | AMEX | SH | Wed, Feb 24, 2010 | 105.82 | 106.08 | 105.00 | 105.18 | 925 | AMEX | SH | Tue, Feb 23, 2010 | 105.14 | 106.42 | 104.80 | 106.14 | 924 | AMEX | SH | Mon, Feb 22, 2010 | 104.48 | 105.16 | 104.48 | 104.86 | 923 | AMEX | SH | Fri, Feb 19, 2010 | 105.38 | 105.62 | 104.50 | 104.86 | 922 | AMEX | SH | Thu, Feb 18, 2010 | 105.98 | 106.00 | 104.88 | 105.12 | 921 | AMEX | SH | Wed, Feb 17, 2010 | 105.68 | 106.24 | 105.58 | 105.78 | 920 | AMEX | SH | Tue, Feb 16, 2010 | 107.18 | 107.56 | 106.14 | 106.28 | 919 | AMEX | SH | Fri, Feb 12, 2010 | 109.06 | 109.48 | 107.96 | 108.02 | 918 | AMEX | SH | Thu, Feb 11, 2010 | 109.14 | 109.84 | 107.76 | 107.92 | 917 | AMEX | SH | Wed, Feb 10, 2010 | 108.96 | 109.94 | 108.44 | 109.02 | 916 | AMEX | SH | Tue, Feb 9, 2010 | 108.94 | 109.80 | 107.84 | 108.84 | 915 | AMEX | SH | Mon, Feb 8, 2010 | 109.36 | 110.30 | 108.74 | 110.24 | 914 | AMEX | SH | Fri, Feb 5, 2010 | 109.56 | 111.62 | 109.24 | 109.34 | 913 | AMEX | SH | Thu, Feb 4, 2010 | 107.22 | 109.70 | 107.20 | 109.62 | 912 | AMEX | SH | Wed, Feb 3, 2010 | 106.34 | 106.68 | 105.78 | 106.36 | 911 | AMEX | SH | Tue, Feb 2, 2010 | 106.94 | 107.32 | 105.66 | 105.86 | 910 | AMEX | SH | Mon, Feb 1, 2010 | 108.12 | 108.15 | 107.16 | 107.20 | 909 | AMEX | SH | Fri, Jan 29, 2010 | 107.26 | 109.04 | 106.50 | 108.86 | 908 | AMEX | SH | Thu, Jan 28, 2010 | 106.08 | 108.34 | 106.08 | 107.68 | 907 | AMEX | SH | Wed, Jan 27, 2010 | 107.12 | 107.94 | 106.22 | 106.48 | 906 | AMEX | SH | Tue, Jan 26, 2010 | 106.98 | 107.26 | 105.88 | 107.00 | 905 | AMEX | SH | Mon, Jan 25, 2010 | 106.10 | 106.89 | 105.92 | 106.54 | 904 | AMEX | SH | Fri, Jan 22, 2010 | 105.26 | 107.20 | 104.83 | 107.02 | 903 | AMEX | SH | Thu, Jan 21, 2010 | 102.78 | 104.88 | 102.44 | 104.76 | 902 | AMEX | SH | Wed, Jan 20, 2010 | 102.46 | 103.58 | 102.42 | 102.78 | 901 | AMEX | SH | Tue, Jan 19, 2010 | 103.08 | 103.08 | 101.68 | 101.76 | 900 | AMEX | SH | Fri, Jan 15, 2010 | 102.10 | 103.42 | 101.96 | 103.02 | 899 | AMEX | SH | Thu, Jan 14, 2010 | 102.26 | 102.32 | 101.70 | 101.90 | 898 | AMEX | SH | Wed, Jan 13, 2010 | 102.78 | 103.28 | 101.87 | 102.18 | 897 | AMEX | SH | Tue, Jan 12, 2010 | 102.76 | 103.42 | 102.54 | 103.06 | 896 | AMEX | SH | Mon, Jan 11, 2010 | 101.74 | 102.50 | 101.70 | 102.12 | 895 | AMEX | SH | Fri, Jan 8, 2010 | 102.82 | 103.04 | 102.20 | 102.24 | 894 | AMEX | SH | Thu, Jan 7, 2010 | 103.16 | 103.48 | 102.46 | 102.56 | 893 | AMEX | SH | Wed, Jan 6, 2010 | 103.12 | 103.24 | 102.76 | 103.08 | 892 | AMEX | SH | Tue, Jan 5, 2010 | 103.38 | 103.69 | 103.02 | 103.06 | 891 | AMEX | SH | Mon, Jan 4, 2010 | 104.24 | 104.26 | 103.28 | 103.40 | 890 | AMEX | SH | Thu, Dec 31, 2009 | 103.90 | 105.12 | 103.86 | 105.12 | 889 | AMEX | SH | Wed, Dec 30, 2009 | 104.42 | 104.44 | 104.04 | 104.14 | 888 | AMEX | SH | Tue, Dec 29, 2009 | 103.72 | 104.08 | 103.66 | 104.04 | 887 | AMEX | SH | Mon, Dec 28, 2009 | 103.74 | 104.32 | 103.64 | 103.92 | 886 | AMEX | SH | Thu, Dec 24, 2009 | 104.42 | 104.45 | 104.06 | 104.08 | 885 | AMEX | SH | Wed, Dec 23, 2009 | 104.62 | 105.10 | 104.52 | 104.66 | 884 | AMEX | SH | Tue, Dec 22, 2009 | 105.00 | 105.16 | 104.66 | 104.94 | 883 | AMEX | SH | Mon, Dec 21, 2009 | 105.80 | 105.86 | 104.94 | 105.26 | 882 | AMEX | SH | Fri, Dec 18, 2009 | 106.40 | 107.28 | 106.30 | 106.36 | 881 | AMEX | SH | Thu, Dec 17, 2009 | 106.48 | 107.08 | 106.28 | 106.98 | 880 | AMEX | SH | Wed, Dec 16, 2009 | 105.42 | 105.96 | 105.12 | 105.76 | 879 | AMEX | SH | Tue, Dec 15, 2009 | 105.70 | 106.20 | 105.32 | 105.90 | 878 | AMEX | SH | Mon, Dec 14, 2009 | 105.40 | 105.84 | 105.24 | 105.38 | 877 | AMEX | SH | Fri, Dec 11, 2009 | 106.06 | 106.60 | 105.90 | 106.06 | 876 | AMEX | SH | Thu, Dec 10, 2009 | 106.48 | 106.74 | 106.10 | 106.58 | 875 | AMEX | SH | Wed, Dec 9, 2009 | 107.62 | 108.17 | 107.04 | 107.18 | 874 | AMEX | SH | Tue, Dec 8, 2009 | 107.18 | 107.92 | 107.00 | 107.60 | 873 | AMEX | SH | Mon, Dec 7, 2009 | 106.34 | 106.74 | 105.78 | 106.48 | 872 | AMEX | SH | Fri, Dec 4, 2009 | 105.44 | 107.20 | 104.92 | 106.26 | 871 | AMEX | SH | Thu, Dec 3, 2009 | 105.76 | 107.00 | 105.16 | 106.86 | 870 | AMEX | SH | Wed, Dec 2, 2009 | 106.02 | 106.36 | 105.32 | 105.96 | 869 | AMEX | SH | Tue, Dec 1, 2009 | 106.40 | 106.54 | 105.66 | 106.06 | 868 | AMEX | SH | Mon, Nov 30, 2009 | 107.80 | 108.26 | 107.14 | 107.34 | 867 | AMEX | SH | Fri, Nov 27, 2009 | 108.84 | 108.98 | 107.04 | 107.74 | 866 | AMEX | SH | Wed, Nov 25, 2009 | 106.14 | 106.52 | 105.90 | 106.02 | 865 | AMEX | SH | Tue, Nov 24, 2009 | 106.40 | 107.24 | 106.24 | 106.40 | 864 | AMEX | SH | Mon, Nov 23, 2009 | 106.60 | 106.74 | 105.74 | 106.42 | 863 | AMEX | SH | Fri, Nov 20, 2009 | 108.20 | 108.34 | 107.62 | 107.88 | 862 | AMEX | SH | Thu, Nov 19, 2009 | 106.94 | 108.18 | 106.84 | 107.52 | 861 | AMEX | SH | Wed, Nov 18, 2009 | 106.16 | 106.82 | 106.00 | 106.12 | 860 | AMEX | SH | Tue, Nov 17, 2009 | 106.46 | 106.88 | 106.06 | 106.08 | 859 | AMEX | SH | Mon, Nov 16, 2009 | 107.06 | 107.12 | 105.74 | 106.20 | 858 | AMEX | SH | Fri, Nov 13, 2009 | 108.10 | 108.67 | 107.36 | 107.82 | 857 | AMEX | SH | Thu, Nov 12, 2009 | 107.44 | 108.68 | 106.88 | 108.42 | 856 | AMEX | SH | Wed, Nov 11, 2009 | 107.08 | 107.80 | 106.62 | 107.26 | 855 | AMEX | SH | Tue, Nov 10, 2009 | 108.18 | 108.44 | 107.50 | 107.82 | 854 | AMEX | SH | Mon, Nov 9, 2009 | 109.56 | 109.62 | 107.80 | 107.80 | 853 | AMEX | SH | Fri, Nov 6, 2009 | 111.38 | 111.56 | 110.16 | 110.38 | 852 | AMEX | SH | Thu, Nov 5, 2009 | 112.04 | 112.24 | 110.70 | 110.70 | 851 | AMEX | SH | Wed, Nov 4, 2009 | 112.12 | 113.12 | 111.30 | 112.90 | 850 | AMEX | SH | Tue, Nov 3, 2009 | 114.14 | 114.34 | 112.96 | 113.04 | 849 | AMEX | SH | Mon, Nov 2, 2009 | 113.74 | 114.86 | 112.26 | 113.46 | 848 | AMEX | SH | Fri, Oct 30, 2009 | 111.48 | 114.44 | 111.12 | 114.22 | 847 | AMEX | SH | Thu, Oct 29, 2009 | 112.70 | 112.94 | 110.88 | 111.18 | 846 | AMEX | SH | Wed, Oct 28, 2009 | 111.76 | 113.62 | 111.38 | 113.54 | 845 | AMEX | SH | Tue, Oct 27, 2009 | 110.82 | 111.70 | 110.44 | 111.44 | 844 | AMEX | SH | Mon, Oct 26, 2009 | 109.60 | 111.22 | 108.46 | 111.00 | 843 | AMEX | SH | Fri, Oct 23, 2009 | 108.14 | 110.16 | 108.06 | 109.68 | 842 | AMEX | SH | Thu, Oct 22, 2009 | 109.68 | 110.34 | 108.18 | 108.52 | 841 | AMEX | SH | Wed, Oct 21, 2009 | 108.84 | 109.66 | 107.54 | 109.62 | 840 | AMEX | SH | Tue, Oct 20, 2009 | 107.86 | 109.15 | 107.86 | 108.58 | 839 | AMEX | SH | Mon, Oct 19, 2009 | 108.82 | 109.11 | 107.72 | 107.98 | 838 | AMEX | SH | Fri, Oct 16, 2009 | 109.10 | 109.60 | 108.60 | 108.88 | 837 | AMEX | SH | Thu, Oct 15, 2009 | 109.10 | 109.10 | 108.14 | 108.22 | 836 | AMEX | SH | Wed, Oct 14, 2009 | 109.16 | 109.62 | 108.43 | 108.50 | 835 | AMEX | SH | Tue, Oct 13, 2009 | 110.52 | 111.18 | 110.28 | 110.40 | 834 | AMEX | SH | Mon, Oct 12, 2009 | 110.22 | 110.66 | 109.82 | 110.16 | 833 | AMEX | SH | Fri, Oct 9, 2009 | 111.42 | 111.60 | 110.70 | 110.72 | 832 | AMEX | SH | Thu, Oct 8, 2009 | 111.38 | 111.84 | 110.74 | 111.42 | 831 | AMEX | SH | Wed, Oct 7, 2009 | 112.86 | 113.02 | 112.14 | 112.20 | 830 | AMEX | SH | Tue, Oct 6, 2009 | 113.38 | 113.48 | 111.92 | 112.56 | 829 | AMEX | SH | Mon, Oct 5, 2009 | 115.56 | 115.86 | 113.92 | 114.26 | 828 | AMEX | SH | Fri, Oct 2, 2009 | 116.54 | 116.86 | 115.30 | 116.00 | 827 | AMEX | SH | Thu, Oct 1, 2009 | 112.92 | 115.50 | 112.88 | 115.48 | 826 | AMEX | SH | Wed, Sep 30, 2009 | 111.88 | 113.65 | 111.74 | 112.54 | 825 | AMEX | SH | Tue, Sep 29, 2009 | 111.64 | 112.46 | 111.12 | 112.18 | 824 | AMEX | SH | Mon, Sep 28, 2009 | 113.42 | 114.64 | 111.64 | 111.92 | 823 | AMEX | SH | Fri, Sep 25, 2009 | 113.60 | 114.32 | 112.98 | 113.86 | 822 | AMEX | SH | Thu, Sep 24, 2009 | 111.80 | 113.80 | 111.56 | 113.32 | 821 | AMEX | SH | Wed, Sep 23, 2009 | 110.86 | 112.24 | 110.16 | 112.00 | 820 | AMEX | SH | Tue, Sep 22, 2009 | 111.14 | 111.62 | 110.84 | 111.10 | 819 | AMEX | SH | Mon, Sep 21, 2009 | 112.40 | 112.58 | 111.52 | 111.78 | 818 | AMEX | SH | Fri, Sep 18, 2009 | 111.10 | 111.88 | 111.04 | 111.46 | 817 | AMEX | SH | Thu, Sep 17, 2009 | 111.50 | 112.20 | 110.62 | 111.54 | 816 | AMEX | SH | Wed, Sep 16, 2009 | 112.74 | 113.10 | 111.36 | 111.36 | 815 | AMEX | SH | Tue, Sep 15, 2009 | 113.44 | 114.16 | 112.72 | 113.10 | 814 | AMEX | SH | Mon, Sep 14, 2009 | 115.16 | 115.20 | 113.46 | 113.58 | 813 | AMEX | SH | Fri, Sep 11, 2009 | 113.94 | 114.70 | 113.60 | 114.16 | 812 | AMEX | SH | Thu, Sep 10, 2009 | 115.24 | 115.90 | 114.06 | 114.12 | 811 | AMEX | SH | Wed, Sep 9, 2009 | 116.08 | 116.42 | 114.96 | 115.30 | 810 | AMEX | SH | Tue, Sep 8, 2009 | 116.24 | 116.90 | 116.14 | 116.28 | 809 | AMEX | SH | Fri, Sep 4, 2009 | 118.76 | 119.10 | 117.28 | 117.34 | 808 | AMEX | SH | Thu, Sep 3, 2009 | 119.34 | 120.28 | 118.86 | 119.08 | 807 | AMEX | SH | Wed, Sep 2, 2009 | 120.12 | 120.34 | 119.26 | 120.00 | 806 | AMEX | SH | Tue, Sep 1, 2009 | 117.58 | 119.80 | 116.04 | 119.66 | 805 | AMEX | SH | Mon, Aug 31, 2009 | 117.10 | 117.72 | 116.86 | 116.92 | 804 | AMEX | SH | Fri, Aug 28, 2009 | 114.98 | 116.74 | 114.84 | 116.00 | 803 | AMEX | SH | Thu, Aug 27, 2009 | 116.24 | 117.56 | 115.56 | 115.82 | 802 | AMEX | SH | Wed, Aug 26, 2009 | 116.52 | 116.90 | 115.60 | 116.14 | 801 | AMEX | SH | Tue, Aug 25, 2009 | 115.94 | 116.40 | 115.00 | 116.18 | 800 | AMEX | SH | Mon, Aug 24, 2009 | 115.86 | 116.76 | 115.22 | 116.36 | 799 | AMEX | SH | Fri, Aug 21, 2009 | 117.76 | 117.92 | 116.16 | 116.48 | 798 | AMEX | SH | Thu, Aug 20, 2009 | 119.82 | 120.06 | 118.40 | 118.66 | 797 | AMEX | SH | Wed, Aug 19, 2009 | 122.00 | 122.12 | 119.60 | 119.96 | 796 | AMEX | SH | Tue, Aug 18, 2009 | 121.86 | 121.96 | 120.60 | 120.92 | 795 | AMEX | SH | Mon, Aug 17, 2009 | 121.48 | 122.30 | 121.28 | 122.12 | 794 | AMEX | SH | Fri, Aug 14, 2009 | 118.22 | 120.36 | 118.14 | 119.04 | 793 | AMEX | SH | Thu, Aug 13, 2009 | 118.58 | 119.70 | 118.12 | 118.14 | 792 | AMEX | SH | Wed, Aug 12, 2009 | 120.66 | 120.66 | 118.16 | 119.10 | 791 | AMEX | SH | Tue, Aug 11, 2009 | 119.38 | 120.70 | 119.36 | 120.46 | 790 | AMEX | SH | Mon, Aug 10, 2009 | 119.18 | 119.74 | 118.66 | 118.90 | 789 | AMEX | SH | Fri, Aug 7, 2009 | 118.90 | 119.62 | 117.64 | 118.66 | 788 | AMEX | SH | Thu, Aug 6, 2009 | 119.06 | 120.80 | 118.92 | 120.22 | 787 | AMEX | SH | Wed, Aug 5, 2009 | 119.24 | 120.60 | 119.10 | 119.58 | 786 | AMEX | SH | Tue, Aug 4, 2009 | 120.18 | 120.36 | 119.10 | 119.22 | 785 | AMEX | SH | Mon, Aug 3, 2009 | 120.28 | 120.96 | 119.48 | 119.60 | 784 | AMEX | SH | Fri, Jul 31, 2009 | 121.76 | 122.14 | 120.80 | 121.58 | 783 | AMEX | SH | Thu, Jul 30, 2009 | 121.56 | 121.88 | 120.31 | 121.74 | 782 | AMEX | SH | Wed, Jul 29, 2009 | 123.36 | 123.92 | 122.74 | 123.02 | 781 | AMEX | SH | Tue, Jul 28, 2009 | 123.06 | 123.82 | 122.18 | 122.52 | 780 | AMEX | SH | Mon, Jul 27, 2009 | 122.74 | 123.46 | 122.12 | 122.16 | 779 | AMEX | SH | Fri, Jul 24, 2009 | 123.64 | 124.28 | 122.48 | 122.52 | 778 | AMEX | SH | Thu, Jul 23, 2009 | 125.86 | 125.90 | 122.54 | 123.14 | 777 | AMEX | SH | Wed, Jul 22, 2009 | 126.64 | 126.78 | 125.12 | 126.04 | 776 | AMEX | SH | Tue, Jul 21, 2009 | 125.50 | 127.42 | 125.40 | 125.84 | 775 | AMEX | SH | Mon, Jul 20, 2009 | 127.04 | 127.74 | 126.24 | 126.44 | 774 | AMEX | SH | Fri, Jul 17, 2009 | 127.86 | 128.60 | 127.56 | 127.74 | 773 | AMEX | SH | Thu, Jul 16, 2009 | 129.36 | 129.65 | 127.34 | 127.76 | 772 | AMEX | SH | Wed, Jul 15, 2009 | 131.18 | 131.36 | 128.68 | 129.04 | 771 | AMEX | SH | Tue, Jul 14, 2009 | 133.38 | 134.30 | 132.88 | 132.94 | 770 | AMEX | SH | Mon, Jul 13, 2009 | 136.66 | 137.67 | 133.66 | 133.80 | 769 | AMEX | SH | Fri, Jul 10, 2009 | 137.56 | 138.08 | 136.34 | 137.12 | 768 | AMEX | SH | Thu, Jul 9, 2009 | 136.20 | 137.20 | 135.68 | 136.76 | 767 | AMEX | SH | Wed, Jul 8, 2009 | 136.20 | 138.64 | 135.88 | 137.08 | 766 | AMEX | SH | Tue, Jul 7, 2009 | 134.52 | 137.02 | 134.34 | 136.92 | 765 | AMEX | SH | Mon, Jul 6, 2009 | 135.70 | 136.10 | 134.16 | 134.16 | 764 | AMEX | SH | Thu, Jul 2, 2009 | 132.56 | 134.44 | 132.50 | 134.42 | 763 | AMEX | SH | Wed, Jul 1, 2009 | 130.70 | 130.92 | 129.50 | 130.84 | 762 | AMEX | SH | Tue, Jun 30, 2009 | 130.18 | 132.30 | 129.80 | 131.42 | 761 | AMEX | SH | Mon, Jun 29, 2009 | 131.18 | 131.86 | 130.12 | 130.32 | 760 | AMEX | SH | Fri, Jun 26, 2009 | 131.62 | 132.34 | 131.00 | 131.62 | 759 | AMEX | SH | Thu, Jun 25, 2009 | 134.84 | 134.98 | 131.08 | 131.28 | 758 | AMEX | SH | Wed, Jun 24, 2009 | 134.08 | 134.94 | 132.66 | 134.04 | 757 | AMEX | SH | Tue, Jun 23, 2009 | 135.06 | 136.02 | 134.50 | 135.24 | 756 | AMEX | SH | Mon, Jun 22, 2009 | 132.78 | 135.56 | 132.68 | 135.56 | 755 | AMEX | SH | Fri, Jun 19, 2009 | 130.74 | 132.18 | 130.48 | 132.02 | 754 | AMEX | SH | Thu, Jun 18, 2009 | 132.70 | 133.32 | 131.26 | 131.94 | 753 | AMEX | SH | Wed, Jun 17, 2009 | 132.84 | 133.96 | 131.80 | 132.80 | 752 | AMEX | SH | Tue, Jun 16, 2009 | 130.52 | 132.86 | 130.40 | 132.82 | 751 | AMEX | SH | Mon, Jun 15, 2009 | 129.56 | 131.62 | 129.48 | 131.18 | 750 | AMEX | SH | Fri, Jun 12, 2009 | 128.84 | 129.50 | 127.92 | 127.96 | 749 | AMEX | SH | Thu, Jun 11, 2009 | 128.64 | 128.80 | 126.60 | 128.40 | 748 | AMEX | SH | Wed, Jun 10, 2009 | 127.56 | 130.60 | 127.42 | 129.14 | 747 | AMEX | SH | Tue, Jun 9, 2009 | 128.60 | 129.46 | 127.92 | 128.68 | 746 | AMEX | SH | Mon, Jun 8, 2009 | 129.78 | 130.80 | 128.00 | 129.36 | 745 | AMEX | SH | Fri, Jun 5, 2009 | 127.42 | 129.79 | 127.24 | 128.74 | 744 | AMEX | SH | Thu, Jun 4, 2009 | 129.50 | 130.52 | 128.62 | 128.82 | 743 | AMEX | SH | Wed, Jun 3, 2009 | 129.52 | 131.24 | 129.40 | 129.90 | 742 | AMEX | SH | Tue, Jun 2, 2009 | 128.94 | 129.30 | 127.70 | 128.42 | 741 | AMEX | SH | Mon, Jun 1, 2009 | 130.04 | 130.40 | 127.92 | 128.62 | 740 | AMEX | SH | Fri, May 29, 2009 | 133.46 | 134.50 | 131.54 | 131.64 | 739 | AMEX | SH | Thu, May 28, 2009 | 135.02 | 136.92 | 133.52 | 134.12 | 738 | AMEX | SH | Wed, May 27, 2009 | 133.46 | 136.28 | 133.02 | 136.16 | 737 | AMEX | SH | Tue, May 26, 2009 | 138.28 | 138.30 | 133.30 | 133.72 | 736 | AMEX | SH | Fri, May 22, 2009 | 136.60 | 137.76 | 135.70 | 137.10 | 735 | AMEX | SH | Thu, May 21, 2009 | 136.58 | 138.34 | 136.00 | 136.88 | 734 | AMEX | SH | Wed, May 20, 2009 | 132.80 | 135.10 | 131.56 | 135.04 | 733 | AMEX | SH | Tue, May 19, 2009 | 133.92 | 134.50 | 132.80 | 134.04 | 732 | AMEX | SH | Mon, May 18, 2009 | 136.58 | 136.82 | 133.78 | 133.84 | 731 | AMEX | SH | Fri, May 15, 2009 | 136.96 | 138.70 | 135.96 | 137.98 | 730 | AMEX | SH | Thu, May 14, 2009 | 137.86 | 138.22 | 135.70 | 137.06 | 729 | AMEX | SH | Wed, May 13, 2009 | 136.46 | 138.24 | 136.00 | 137.76 | 728 | AMEX | SH | Tue, May 12, 2009 | 133.60 | 136.22 | 133.32 | 134.38 | 727 | AMEX | SH | Mon, May 11, 2009 | 133.56 | 134.42 | 132.96 | 134.18 | 726 | AMEX | SH | Fri, May 8, 2009 | 133.10 | 134.00 | 131.34 | 131.56 | 725 | AMEX | SH | Thu, May 7, 2009 | 131.70 | 135.64 | 131.54 | 134.76 | 724 | AMEX | SH | Wed, May 6, 2009 | 133.70 | 135.30 | 132.84 | 133.02 | 723 | AMEX | SH | Tue, May 5, 2009 | 135.38 | 136.42 | 134.80 | 135.32 | 722 | AMEX | SH | Mon, May 4, 2009 | 138.64 | 138.88 | 134.80 | 134.80 | 721 | AMEX | SH | Fri, May 1, 2009 | 140.50 | 141.62 | 139.22 | 139.64 | 720 | AMEX | SH | Thu, Apr 30, 2009 | 138.66 | 141.18 | 137.84 | 140.48 | 719 | AMEX | SH | Wed, Apr 29, 2009 | 142.00 | 142.34 | 138.88 | 140.58 | 718 | AMEX | SH | Tue, Apr 28, 2009 | 144.58 | 144.90 | 141.90 | 143.48 | 717 | AMEX | SH | Mon, Apr 27, 2009 | 143.44 | 143.64 | 141.24 | 143.16 | 716 | AMEX | SH | Fri, Apr 24, 2009 | 142.96 | 143.44 | 140.78 | 141.90 | 715 | AMEX | SH | Thu, Apr 23, 2009 | 145.16 | 147.00 | 143.90 | 144.16 | 714 | AMEX | SH | Wed, Apr 22, 2009 | 145.90 | 146.24 | 142.40 | 145.50 | 713 | AMEX | SH | Tue, Apr 21, 2009 | 148.56 | 148.68 | 144.42 | 144.58 | 712 | AMEX | SH | Mon, Apr 20, 2009 | 144.08 | 147.58 | 143.90 | 147.30 | 711 | AMEX | SH | Fri, Apr 17, 2009 | 142.00 | 143.06 | 140.66 | 141.64 | 710 | AMEX | SH | Thu, Apr 16, 2009 | 143.40 | 145.38 | 141.44 | 142.48 | 709 | AMEX | SH | Wed, Apr 15, 2009 | 147.12 | 147.54 | 144.36 | 144.70 | 708 | AMEX | SH | Tue, Apr 14, 2009 | 145.02 | 146.64 | 143.82 | 146.28 | 707 | AMEX | SH | Mon, Apr 13, 2009 | 145.20 | 145.75 | 142.53 | 143.78 | 706 | AMEX | SH | Thu, Apr 9, 2009 | 145.84 | 146.32 | 143.76 | 143.80 | 705 | AMEX | SH | Wed, Apr 8, 2009 | 150.62 | 151.48 | 148.92 | 149.64 | 704 | AMEX | SH | Tue, Apr 7, 2009 | 150.30 | 151.58 | 149.56 | 151.38 | 703 | AMEX | SH | Mon, Apr 6, 2009 | 148.30 | 150.12 | 147.48 | 147.86 | 702 | AMEX | SH | Fri, Apr 3, 2009 | 148.22 | 149.52 | 146.70 | 146.76 | 701 | AMEX | SH | Thu, Apr 2, 2009 | 148.78 | 149.48 | 146.00 | 148.38 | 700 | AMEX | SH | Wed, Apr 1, 2009 | 157.72 | 158.06 | 152.00 | 152.88 | 699 | AMEX | SH | Tue, Mar 31, 2009 | 155.62 | 156.66 | 152.64 | 156.50 | 698 | AMEX | SH | Mon, Mar 30, 2009 | 155.22 | 158.70 | 155.18 | 157.36 | 697 | AMEX | SH | Fri, Mar 27, 2009 | 151.10 | 152.40 | 150.24 | 151.94 | 696 | AMEX | SH | Thu, Mar 26, 2009 | 150.76 | 152.28 | 148.84 | 149.20 | 695 | AMEX | SH | Wed, Mar 25, 2009 | 152.50 | 156.90 | 149.86 | 152.64 | 694 | AMEX | SH | Tue, Mar 24, 2009 | 152.74 | 154.00 | 150.64 | 153.80 | 693 | AMEX | SH | Mon, Mar 23, 2009 | 158.20 | 159.02 | 150.90 | 150.90 | 692 | AMEX | SH | Fri, Mar 20, 2009 | 158.54 | 163.00 | 158.24 | 162.80 | 691 | AMEX | SH | Thu, Mar 19, 2009 | 155.28 | 159.68 | 155.04 | 159.50 | 690 | AMEX | SH | Wed, Mar 18, 2009 | 161.68 | 163.16 | 155.14 | 157.46 | 689 | AMEX | SH | Tue, Mar 17, 2009 | 165.74 | 166.88 | 160.62 | 160.90 | 688 | AMEX | SH | Mon, Mar 16, 2009 | 163.62 | 166.10 | 161.34 | 165.80 | 687 | AMEX | SH | Fri, Mar 13, 2009 | 165.76 | 168.48 | 164.80 | 165.46 | 686 | AMEX | SH | Thu, Mar 12, 2009 | 173.94 | 175.30 | 166.16 | 166.88 | 685 | AMEX | SH | Wed, Mar 11, 2009 | 172.66 | 175.64 | 170.98 | 173.90 | 684 | AMEX | SH | Tue, Mar 10, 2009 | 182.54 | 182.64 | 174.36 | 174.88 | 683 | AMEX | SH | Mon, Mar 9, 2009 | 186.60 | 187.18 | 181.00 | 186.28 | 682 | AMEX | SH | Fri, Mar 6, 2009 | 182.56 | 188.94 | 179.82 | 184.20 | 681 | AMEX | SH | Thu, Mar 5, 2009 | 181.12 | 185.92 | 179.20 | 184.00 | 680 | AMEX | SH | Wed, Mar 4, 2009 | 178.36 | 180.48 | 174.08 | 176.94 | 679 | AMEX | SH | Tue, Mar 3, 2009 | 177.30 | 182.54 | 177.18 | 181.44 | 678 | AMEX | SH | Mon, Mar 2, 2009 | 175.70 | 180.56 | 174.66 | 180.02 | 677 | AMEX | SH | Fri, Feb 27, 2009 | 172.06 | 172.56 | 168.68 | 171.90 | 676 | AMEX | SH | Thu, Feb 26, 2009 | 163.76 | 168.62 | 162.52 | 168.42 | 675 | AMEX | SH | Wed, Feb 25, 2009 | 165.20 | 168.40 | 162.46 | 165.90 | 674 | AMEX | SH | Tue, Feb 24, 2009 | 169.56 | 170.58 | 163.44 | 164.34 | 673 | AMEX | SH | Mon, Feb 23, 2009 | 163.26 | 171.18 | 163.08 | 170.92 | 672 | AMEX | SH | Fri, Feb 20, 2009 | 166.62 | 168.60 | 163.10 | 165.16 | 671 | AMEX | SH | Thu, Feb 19, 2009 | 160.02 | 163.90 | 159.46 | 163.38 | 670 | AMEX | SH | Wed, Feb 18, 2009 | 160.24 | 163.34 | 159.86 | 161.68 | 669 | AMEX | SH | Tue, Feb 17, 2009 | 159.52 | 161.50 | 158.70 | 161.50 | 668 | AMEX | SH | Fri, Feb 13, 2009 | 153.40 | 154.70 | 152.02 | 154.64 | 667 | AMEX | SH | Thu, Feb 12, 2009 | 155.82 | 157.86 | 152.80 | 153.14 | 666 | AMEX | SH | Wed, Feb 11, 2009 | 153.42 | 155.40 | 152.34 | 153.18 | 665 | AMEX | SH | Tue, Feb 10, 2009 | 148.68 | 155.28 | 147.50 | 154.24 | 664 | AMEX | SH | Mon, Feb 9, 2009 | 147.66 | 148.64 | 146.32 | 147.34 | 663 | AMEX | SH | Fri, Feb 6, 2009 | 151.44 | 151.70 | 147.00 | 147.68 | 662 | AMEX | SH | Thu, Feb 5, 2009 | 155.52 | 156.56 | 150.62 | 152.04 | 661 | AMEX | SH | Wed, Feb 4, 2009 | 152.40 | 154.72 | 150.52 | 154.34 | 660 | AMEX | SH | Tue, Feb 3, 2009 | 154.80 | 156.40 | 152.32 | 153.56 | 659 | AMEX | SH | Mon, Feb 2, 2009 | 157.78 | 158.12 | 154.54 | 155.88 | 658 | AMEX | SH | Fri, Jan 30, 2009 | 151.54 | 156.40 | 150.94 | 155.30 | 657 | AMEX | SH | Thu, Jan 29, 2009 | 149.54 | 152.27 | 149.10 | 152.06 | 656 | AMEX | SH | Wed, Jan 28, 2009 | 149.08 | 149.74 | 146.38 | 147.50 | 655 | AMEX | SH | Tue, Jan 27, 2009 | 153.14 | 154.28 | 151.44 | 152.46 | 654 | AMEX | SH | Mon, Jan 26, 2009 | 154.38 | 155.72 | 151.00 | 154.12 | 653 | AMEX | SH | Fri, Jan 23, 2009 | 159.46 | 160.00 | 153.52 | 155.16 | 652 | AMEX | SH | Thu, Jan 22, 2009 | 156.32 | 158.71 | 153.44 | 155.56 | 651 | AMEX | SH | Wed, Jan 21, 2009 | 157.92 | 160.56 | 153.10 | 153.37 | 650 | AMEX | SH | Tue, Jan 20, 2009 | 153.92 | 160.70 | 153.58 | 160.58 | 649 | AMEX | SH | Fri, Jan 16, 2009 | 150.78 | 156.08 | 150.66 | 152.44 | 648 | AMEX | SH | Thu, Jan 15, 2009 | 154.30 | 158.44 | 151.98 | 153.10 | 647 | AMEX | SH | Wed, Jan 14, 2009 | 151.68 | 154.76 | 151.34 | 154.16 | 646 | AMEX | SH | Tue, Jan 13, 2009 | 149.78 | 150.50 | 147.80 | 149.12 | 645 | AMEX | SH | Mon, Jan 12, 2009 | 146.26 | 150.06 | 146.12 | 149.38 | 644 | AMEX | SH | Fri, Jan 9, 2009 | 142.26 | 146.16 | 142.22 | 145.92 | 643 | AMEX | SH | Thu, Jan 8, 2009 | 144.30 | 144.88 | 142.64 | 142.84 | 642 | AMEX | SH | Wed, Jan 7, 2009 | 141.24 | 143.92 | 140.84 | 143.33 | 641 | AMEX | SH | Tue, Jan 6, 2009 | 138.54 | 140.22 | 137.58 | 139.20 | 640 | AMEX | SH | Mon, Jan 5, 2009 | 140.34 | 141.44 | 138.80 | 140.16 | 639 | AMEX | SH | Fri, Jan 2, 2009 | 143.78 | 144.70 | 139.14 | 139.92 | 638 | AMEX | SH | Wed, Dec 31, 2008 | 146.38 | 146.68 | 143.04 | 144.04 | 637 | AMEX | SH | Tue, Dec 30, 2008 | 148.76 | 149.64 | 146.42 | 146.76 | 636 | AMEX | SH | Mon, Dec 29, 2008 | 149.36 | 152.28 | 149.20 | 150.22 | 635 | AMEX | SH | Fri, Dec 26, 2008 | 149.38 | 150.46 | 149.04 | 149.56 | 634 | AMEX | SH | Wed, Dec 24, 2008 | 150.60 | 151.34 | 149.97 | 150.38 | 633 | AMEX | SH | Tue, Dec 23, 2008 | 148.82 | 151.98 | 148.14 | 151.20 | 632 | AMEX | SH | Mon, Dec 22, 2008 | 170.64 | 176.44 | 170.40 | 176.10 | 631 | AMEX | SH | Fri, Dec 19, 2008 | 169.56 | 171.48 | 167.12 | 171.16 | 630 | AMEX | SH | Thu, Dec 18, 2008 | 166.90 | 172.64 | 166.18 | 170.94 | 629 | AMEX | SH | Wed, Dec 17, 2008 | 167.54 | 169.00 | 164.78 | 167.44 | 628 | AMEX | SH | Tue, Dec 16, 2008 | 173.10 | 173.14 | 165.52 | 165.95 | 627 | AMEX | SH | Mon, Dec 15, 2008 | 171.36 | 177.00 | 171.32 | 174.64 | 626 | AMEX | SH | Fri, Dec 12, 2008 | 178.62 | 179.24 | 171.84 | 172.62 | 625 | AMEX | SH | Thu, Dec 11, 2008 | 170.86 | 174.76 | 167.98 | 173.66 | 624 | AMEX | SH | Wed, Dec 10, 2008 | 169.10 | 171.80 | 167.28 | 169.38 | 623 | AMEX | SH | Tue, Dec 9, 2008 | 169.40 | 171.78 | 166.08 | 171.10 | 622 | AMEX | SH | Mon, Dec 8, 2008 | 169.50 | 170.52 | 165.50 | 167.92 | 621 | AMEX | SH | Fri, Dec 5, 2008 | 183.58 | 186.54 | 173.40 | 174.12 | 620 | AMEX | SH | Thu, Dec 4, 2008 | 178.28 | 183.12 | 174.42 | 180.46 | 619 | AMEX | SH | Wed, Dec 3, 2008 | 184.28 | 184.92 | 174.98 | 174.98 | 618 | AMEX | SH | Tue, Dec 2, 2008 | 184.44 | 187.22 | 180.00 | 180.40 | 617 | AMEX | SH | Mon, Dec 1, 2008 | 177.74 | 188.32 | 177.26 | 188.32 | 616 | AMEX | SH | Fri, Nov 28, 2008 | 175.22 | 175.30 | 172.44 | 172.52 | 615 | AMEX | SH | Wed, Nov 26, 2008 | 184.48 | 184.48 | 174.04 | 174.42 | 614 | AMEX | SH | Tue, Nov 25, 2008 | 177.90 | 185.34 | 177.66 | 180.60 | 613 | AMEX | SH | Mon, Nov 24, 2008 | 190.24 | 192.08 | 178.20 | 183.98 | 612 | AMEX | SH | Fri, Nov 21, 2008 | 202.36 | 210.88 | 193.70 | 194.16 | 611 | AMEX | SH | Thu, Nov 20, 2008 | 196.68 | 208.88 | 190.80 | 207.26 | 610 | AMEX | SH | Wed, Nov 19, 2008 | 183.98 | 194.50 | 181.94 | 194.14 | 609 | AMEX | SH | Tue, Nov 18, 2008 | 185.60 | 190.40 | 181.54 | 183.54 | 608 | AMEX | SH | Mon, Nov 17, 2008 | 183.34 | 185.58 | 178.56 | 185.20 | 607 | AMEX | SH | Fri, Nov 14, 2008 | 176.92 | 181.24 | 172.10 | 180.48 | 606 | AMEX | SH | Thu, Nov 13, 2008 | 184.84 | 193.56 | 172.60 | 172.60 | 605 | AMEX | SH | Wed, Nov 12, 2008 | 180.82 | 186.64 | 179.30 | 186.18 | 604 | AMEX | SH | Tue, Nov 11, 2008 | 175.92 | 179.76 | 173.42 | 177.20 | 603 | AMEX | SH | Mon, Nov 10, 2008 | 167.48 | 175.42 | 167.00 | 173.20 | 602 | AMEX | SH | Fri, Nov 7, 2008 | 174.42 | 175.92 | 171.00 | 171.16 | 601 | AMEX | SH | Thu, Nov 6, 2008 | 169.56 | 177.32 | 168.00 | 176.00 | 600 | AMEX | SH | Wed, Nov 5, 2008 | 161.94 | 168.40 | 160.28 | 168.00 | 599 | AMEX | SH | Tue, Nov 4, 2008 | 162.46 | 163.74 | 159.20 | 159.40 | 598 | AMEX | SH | Mon, Nov 3, 2008 | 166.28 | 167.62 | 164.66 | 166.30 | 597 | AMEX | SH | Fri, Oct 31, 2008 | 169.20 | 170.26 | 163.08 | 166.20 | 596 | AMEX | SH | Thu, Oct 30, 2008 | 167.76 | 173.18 | 166.60 | 168.38 | 595 | AMEX | SH | Wed, Oct 29, 2008 | 171.88 | 174.70 | 165.50 | 172.90 | 594 | AMEX | SH | Tue, Oct 28, 2008 | 186.04 | 192.46 | 171.00 | 171.20 | 593 | AMEX | SH | Mon, Oct 27, 2008 | 189.68 | 194.00 | 182.06 | 192.40 | 592 | AMEX | SH | Fri, Oct 24, 2008 | 193.72 | 198.00 | 181.76 | 186.80 | 591 | AMEX | SH | Thu, Oct 23, 2008 | 180.80 | 189.76 | 176.44 | 179.00 | 590 | AMEX | SH | Wed, Oct 22, 2008 | 175.74 | 185.78 | 175.12 | 182.20 | 589 | AMEX | SH | Tue, Oct 21, 2008 | 168.86 | 171.68 | 166.08 | 171.60 | 588 | AMEX | SH | Mon, Oct 20, 2008 | 172.16 | 174.02 | 166.00 | 166.00 | 587 | AMEX | SH | Fri, Oct 17, 2008 | 178.32 | 178.94 | 166.20 | 174.60 | 586 | AMEX | SH | Thu, Oct 16, 2008 | 179.96 | 189.78 | 173.08 | 174.00 | 585 | AMEX | SH | Wed, Oct 15, 2008 | 169.68 | 181.64 | 169.60 | 181.40 | 584 | AMEX | SH | Tue, Oct 14, 2008 | 157.44 | 170.44 | 156.74 | 165.80 | 583 | AMEX | SH | Mon, Oct 13, 2008 | 177.96 | 179.80 | 164.10 | 164.10 | 582 | AMEX | SH | Fri, Oct 10, 2008 | 193.26 | 199.98 | 178.02 | 184.00 | 581 | AMEX | SH | Thu, Oct 9, 2008 | 169.64 | 184.80 | 167.74 | 183.40 | 580 | AMEX | SH | Wed, Oct 8, 2008 | 173.64 | 174.54 | 165.28 | 171.98 | 579 | AMEX | SH | Tue, Oct 7, 2008 | 158.38 | 169.54 | 157.90 | 169.20 | 578 | AMEX | SH | Mon, Oct 6, 2008 | 158.64 | 167.38 | 157.74 | 160.40 | 577 | AMEX | SH | Fri, Oct 3, 2008 | 150.26 | 156.46 | 146.90 | 154.00 | 576 | AMEX | SH | Thu, Oct 2, 2008 | 148.14 | 152.84 | 147.80 | 150.60 | 575 | AMEX | SH | Wed, Oct 1, 2008 | 147.50 | 149.22 | 145.90 | 146.80 | 574 | AMEX | SH | Tue, Sep 30, 2008 | 150.30 | 151.78 | 145.62 | 146.20 | 573 | AMEX | SH | Mon, Sep 29, 2008 | 143.80 | 154.54 | 143.78 | 153.00 | 572 | AMEX | SH | Fri, Sep 26, 2008 | 144.62 | 144.78 | 141.24 | 141.30 | 571 | AMEX | SH | Thu, Sep 25, 2008 | 143.40 | 144.18 | 140.74 | 141.28 | 570 | AMEX | SH | Wed, Sep 24, 2008 | 144.56 | 145.77 | 143.52 | 144.16 | 569 | AMEX | SH | Tue, Sep 23, 2008 | 142.72 | 145.36 | 141.12 | 145.20 | 568 | AMEX | SH | Mon, Sep 22, 2008 | 138.16 | 142.92 | 138.16 | 142.40 | 567 | AMEX | SH | Fri, Sep 19, 2008 | 134.82 | 140.00 | 138.04 | 138.04 | 566 | AMEX | SH | Thu, Sep 18, 2008 | 147.38 | 152.80 | 142.00 | 144.40 | 565 | AMEX | SH | Wed, Sep 17, 2008 | 145.70 | 149.88 | 144.78 | 149.40 | 564 | AMEX | SH | Tue, Sep 16, 2008 | 148.60 | 148.70 | 142.50 | 142.70 | 563 | AMEX | SH | Mon, Sep 15, 2008 | 143.40 | 145.08 | 140.46 | 144.90 | 562 | AMEX | SH | Fri, Sep 12, 2008 | 140.52 | 140.96 | 138.24 | 138.24 | 561 | AMEX | SH | Thu, Sep 11, 2008 | 143.04 | 143.56 | 139.00 | 139.30 | 560 | AMEX | SH | Wed, Sep 10, 2008 | 140.96 | 142.38 | 139.80 | 141.24 | 559 | AMEX | SH | Tue, Sep 9, 2008 | 137.44 | 142.00 | 137.27 | 141.88 | 558 | AMEX | SH | Mon, Sep 8, 2008 | 136.40 | 139.72 | 135.70 | 137.52 | 557 | AMEX | SH | Fri, Sep 5, 2008 | 141.80 | 143.18 | 139.92 | 140.56 | 556 | AMEX | SH | Thu, Sep 4, 2008 | 137.80 | 141.00 | 137.56 | 141.00 | 555 | AMEX | SH | Wed, Sep 3, 2008 | 136.82 | 137.80 | 136.22 | 136.76 | 554 | AMEX | SH | Tue, Sep 2, 2008 | 134.48 | 137.12 | 133.76 | 136.68 | 553 | AMEX | SH | Fri, Aug 29, 2008 | 134.90 | 136.00 | 134.50 | 136.00 | 552 | AMEX | SH | Thu, Aug 28, 2008 | 135.38 | 135.46 | 134.22 | 134.38 | 551 | AMEX | SH | Wed, Aug 27, 2008 | 137.18 | 137.46 | 135.78 | 136.34 | 550 | AMEX | SH | Tue, Aug 26, 2008 | 137.66 | 138.14 | 136.74 | 137.24 | 549 | AMEX | SH | Mon, Aug 25, 2008 | 135.78 | 137.90 | 135.78 | 137.84 | 548 | AMEX | SH | Fri, Aug 22, 2008 | 135.88 | 136.08 | 135.00 | 135.40 | 547 | AMEX | SH | Thu, Aug 21, 2008 | 137.94 | 138.10 | 136.22 | 136.66 | 546 | AMEX | SH | Wed, Aug 20, 2008 | 137.36 | 138.40 | 136.74 | 136.90 | 545 | AMEX | SH | Tue, Aug 19, 2008 | 137.28 | 138.18 | 136.98 | 137.40 | 544 | AMEX | SH | Mon, Aug 18, 2008 | 134.10 | 136.98 | 134.00 | 136.40 | 543 | AMEX | SH | Fri, Aug 15, 2008 | 134.58 | 135.16 | 134.00 | 134.22 | 542 | AMEX | SH | Thu, Aug 14, 2008 | 136.74 | 136.80 | 134.24 | 134.28 | 541 | AMEX | SH | Wed, Aug 13, 2008 | 135.80 | 136.92 | 134.92 | 135.60 | 540 | AMEX | SH | Tue, Aug 12, 2008 | 134.30 | 135.76 | 134.10 | 135.00 | 539 | AMEX | SH | Mon, Aug 11, 2008 | 134.98 | 135.22 | 132.94 | 133.90 | 538 | AMEX | SH | Fri, Aug 8, 2008 | 138.10 | 138.36 | 134.50 | 134.88 | 537 | AMEX | SH | Thu, Aug 7, 2008 | 136.70 | 138.12 | 136.22 | 137.70 | 536 | AMEX | SH | Wed, Aug 6, 2008 | 136.52 | 137.00 | 135.30 | 135.76 | 535 | AMEX | SH | Tue, Aug 5, 2008 | 138.80 | 138.96 | 136.20 | 136.20 | 534 | AMEX | SH | Mon, Aug 4, 2008 | 138.98 | 140.26 | 138.74 | 140.02 | 533 | AMEX | SH | Fri, Aug 1, 2008 | 137.58 | 139.44 | 137.54 | 138.78 | 532 | AMEX | SH | Thu, Jul 31, 2008 | 137.42 | 138.16 | 136.06 | 138.08 | 531 | AMEX | SH | Wed, Jul 30, 2008 | 137.74 | 138.38 | 136.02 | 136.02 | 530 | AMEX | SH | Tue, Jul 29, 2008 | 141.32 | 141.36 | 138.46 | 138.68 | 529 | AMEX | SH | Mon, Jul 28, 2008 | 139.58 | 141.90 | 138.98 | 141.76 | 528 | AMEX | SH | Fri, Jul 25, 2008 | 139.16 | 139.94 | 138.58 | 139.36 | 527 | AMEX | SH | Thu, Jul 24, 2008 | 136.36 | 139.88 | 136.36 | 139.66 | 526 | AMEX | SH | Wed, Jul 23, 2008 | 136.86 | 137.20 | 135.56 | 136.54 | 525 | AMEX | SH | Tue, Jul 22, 2008 | 140.00 | 140.26 | 136.98 | 137.16 | 524 | AMEX | SH | Mon, Jul 21, 2008 | 138.32 | 139.44 | 138.08 | 138.92 | 523 | AMEX | SH | Fri, Jul 18, 2008 | 138.68 | 139.74 | 138.64 | 139.08 | 522 | AMEX | SH | Thu, Jul 17, 2008 | 139.82 | 141.04 | 138.68 | 139.80 | 521 | AMEX | SH | Wed, Jul 16, 2008 | 144.06 | 144.75 | 140.58 | 140.86 | 520 | AMEX | SH | Tue, Jul 15, 2008 | 143.94 | 145.96 | 141.98 | 144.32 | 519 | AMEX | SH | Mon, Jul 14, 2008 | 139.76 | 143.16 | 139.58 | 142.74 | 518 | AMEX | SH | Fri, Jul 11, 2008 | 141.40 | 142.92 | 139.41 | 141.32 | 517 | AMEX | SH | Thu, Jul 10, 2008 | 140.74 | 141.74 | 139.36 | 139.92 | 516 | AMEX | SH | Wed, Jul 9, 2008 | 137.38 | 140.81 | 137.20 | 140.74 | 515 | AMEX | SH | Tue, Jul 8, 2008 | 140.22 | 141.10 | 137.54 | 137.80 | 514 | AMEX | SH | Mon, Jul 7, 2008 | 138.32 | 141.40 | 137.62 | 140.26 | 513 | AMEX | SH | Thu, Jul 3, 2008 | 138.02 | 140.12 | 137.94 | 139.08 | 512 | AMEX | SH | Wed, Jul 2, 2008 | 136.20 | 139.02 | 135.80 | 139.00 | 511 | AMEX | SH | Tue, Jul 1, 2008 | 138.54 | 139.14 | 136.40 | 136.40 | 510 | AMEX | SH | Mon, Jun 30, 2008 | 137.08 | 137.56 | 135.90 | 137.06 | 509 | AMEX | SH | Fri, Jun 27, 2008 | 136.50 | 137.86 | 135.98 | 137.08 | 508 | AMEX | SH | Thu, Jun 26, 2008 | 134.28 | 136.68 | 134.16 | 136.54 | 507 | AMEX | SH | Wed, Jun 25, 2008 | 133.00 | 133.08 | 131.32 | 132.76 | 506 | AMEX | SH | Tue, Jun 24, 2008 | 133.74 | 134.50 | 132.32 | 133.52 | 505 | AMEX | SH | Mon, Jun 23, 2008 | 133.30 | 133.80 | 133.04 | 133.54 | 504 | AMEX | SH | Fri, Jun 20, 2008 | 132.28 | 133.94 | 132.20 | 133.52 | 503 | AMEX | SH | Thu, Jun 19, 2008 | 131.78 | 132.30 | 130.66 | 131.25 | 502 | AMEX | SH | Wed, Jun 18, 2008 | 131.16 | 132.07 | 130.78 | 131.60 | 501 | AMEX | SH | Tue, Jun 17, 2008 | 128.88 | 130.52 | 128.82 | 130.22 | 500 | AMEX | SH | Mon, Jun 16, 2008 | 130.40 | 130.46 | 129.00 | 129.44 | 499 | AMEX | SH | Fri, Jun 13, 2008 | 130.60 | 131.24 | 129.40 | 129.40 | 498 | AMEX | SH | Thu, Jun 12, 2008 | 131.24 | 132.30 | 130.12 | 131.48 | 497 | AMEX | SH | Wed, Jun 11, 2008 | 129.88 | 131.96 | 129.82 | 131.64 | 496 | AMEX | SH | Tue, Jun 10, 2008 | 130.20 | 130.34 | 128.85 | 129.66 | 495 | AMEX | SH | Mon, Jun 9, 2008 | 128.96 | 130.42 | 128.46 | 129.16 | 494 | AMEX | SH | Fri, Jun 6, 2008 | 126.52 | 129.58 | 126.36 | 129.58 | 493 | AMEX | SH | Thu, Jun 5, 2008 | 127.64 | 127.82 | 125.40 | 125.40 | 492 | AMEX | SH | Wed, Jun 4, 2008 | 128.30 | 128.56 | 127.00 | 128.00 | 491 | AMEX | SH | Tue, Jun 3, 2008 | 126.80 | 128.80 | 126.64 | 127.94 | 490 | AMEX | SH | Mon, Jun 2, 2008 | 126.52 | 128.00 | 126.38 | 127.26 | 489 | AMEX | SH | Fri, May 30, 2008 | 125.76 | 126.12 | 125.53 | 126.04 | 488 | AMEX | SH | Thu, May 29, 2008 | 126.90 | 127.00 | 125.34 | 126.03 | 487 | AMEX | SH | Wed, May 28, 2008 | 126.88 | 127.77 | 126.62 | 126.76 | 486 | AMEX | SH | Tue, May 27, 2008 | 128.22 | 128.46 | 127.04 | 127.14 | 485 | AMEX | SH | Fri, May 23, 2008 | 127.06 | 128.33 | 126.90 | 128.18 | 484 | AMEX | SH | Thu, May 22, 2008 | 126.70 | 126.80 | 125.98 | 126.80 | 483 | AMEX | SH | Wed, May 21, 2008 | 124.56 | 126.94 | 123.62 | 126.50 | 482 | AMEX | SH | Tue, May 20, 2008 | 124.16 | 125.14 | 124.10 | 124.30 | 481 | AMEX | SH | Mon, May 19, 2008 | 123.56 | 123.98 | 122.36 | 123.26 | 480 | AMEX | SH | Fri, May 16, 2008 | 123.48 | 124.58 | 123.46 | 123.82 | 479 | AMEX | SH | Thu, May 15, 2008 | 125.10 | 125.30 | 123.70 | 123.70 | 478 | AMEX | SH | Wed, May 14, 2008 | 125.04 | 125.30 | 124.16 | 125.08 | 477 | AMEX | SH | Tue, May 13, 2008 | 125.34 | 126.28 | 125.30 | 125.50 | 476 | AMEX | SH | Mon, May 12, 2008 | 126.70 | 127.24 | 125.38 | 125.38 | 475 | AMEX | SH | Fri, May 9, 2008 | 127.42 | 127.44 | 126.62 | 126.90 | 474 | AMEX | SH | Thu, May 8, 2008 | 126.30 | 126.90 | 125.72 | 126.48 | 473 | AMEX | SH | Wed, May 7, 2008 | 124.40 | 126.78 | 124.24 | 126.68 | 472 | AMEX | SH | Tue, May 6, 2008 | 125.94 | 126.24 | 124.02 | 124.12 | 471 | AMEX | SH | Mon, May 5, 2008 | 125.40 | 125.63 | 124.64 | 125.06 | 470 | AMEX | SH | Fri, May 2, 2008 | 123.88 | 125.42 | 123.80 | 124.66 | 469 | AMEX | SH | Thu, May 1, 2008 | 127.60 | 127.62 | 124.92 | 124.92 | 468 | AMEX | SH | Wed, Apr 30, 2008 | 126.94 | 127.50 | 125.44 | 127.20 | 467 | AMEX | SH | Tue, Apr 29, 2008 | 126.46 | 127.16 | 126.28 | 126.72 | 466 | AMEX | SH | Mon, Apr 28, 2008 | 126.06 | 126.50 | 125.72 | 126.38 | 465 | AMEX | SH | Fri, Apr 25, 2008 | 126.56 | 127.88 | 126.00 | 126.20 | 464 | AMEX | SH | Thu, Apr 24, 2008 | 127.74 | 128.62 | 126.14 | 127.36 | 463 | AMEX | SH | Wed, Apr 23, 2008 | 127.70 | 128.42 | 127.10 | 127.92 | 462 | AMEX | SH | Tue, Apr 22, 2008 | 127.72 | 128.68 | 127.50 | 127.62 | 461 | AMEX | SH | Mon, Apr 21, 2008 | 127.42 | 127.85 | 126.84 | 127.10 | 460 | AMEX | SH | Fri, Apr 18, 2008 | 126.54 | 127.48 | 126.26 | 127.06 | 459 | AMEX | SH | Thu, Apr 17, 2008 | 129.68 | 129.90 | 128.44 | 128.44 | 458 | AMEX | SH | Wed, Apr 16, 2008 | 131.04 | 131.10 | 128.84 | 128.84 | 457 | AMEX | SH | Tue, Apr 15, 2008 | 131.98 | 133.24 | 131.96 | 132.32 | 456 | AMEX | SH | Mon, Apr 14, 2008 | 132.54 | 133.06 | 132.08 | 132.78 | 455 | AMEX | SH | Fri, Apr 11, 2008 | 131.18 | 132.52 | 130.66 | 132.12 | 454 | AMEX | SH | Thu, Apr 10, 2008 | 130.30 | 130.66 | 129.10 | 129.76 | 453 | AMEX | SH | Wed, Apr 9, 2008 | 129.24 | 130.68 | 128.92 | 130.12 | 452 | AMEX | SH | Tue, Apr 8, 2008 | 129.40 | 129.66 | 128.80 | 129.12 | 451 | AMEX | SH | Mon, Apr 7, 2008 | 127.64 | 128.82 | 127.20 | 128.66 | 450 | AMEX | SH | Fri, Apr 4, 2008 | 128.60 | 129.45 | 127.74 | 128.64 | 449 | AMEX | SH | Thu, Apr 3, 2008 | 129.64 | 129.88 | 128.18 | 128.56 | 448 | AMEX | SH | Wed, Apr 2, 2008 | 128.46 | 129.53 | 127.96 | 129.00 | 447 | AMEX | SH | Tue, Apr 1, 2008 | 131.86 | 132.20 | 128.68 | 128.84 | 446 | AMEX | SH | Mon, Mar 31, 2008 | 134.42 | 134.58 | 132.92 | 133.90 | 445 | AMEX | SH | Fri, Mar 28, 2008 | 132.70 | 134.48 | 132.32 | 134.00 | 444 | AMEX | SH | Thu, Mar 27, 2008 | 131.26 | 133.30 | 131.22 | 133.30 | 443 | AMEX | SH | Wed, Mar 26, 2008 | 131.10 | 132.80 | 131.02 | 132.80 | 442 | AMEX | SH | Tue, Mar 25, 2008 | 130.28 | 131.66 | 129.48 | 131.00 | 441 | AMEX | SH | Mon, Mar 24, 2008 | 132.78 | 132.80 | 130.30 | 131.38 | 440 | AMEX | SH | Thu, Mar 20, 2008 | 136.30 | 137.02 | 133.18 | 134.20 | 439 | AMEX | SH | Wed, Mar 19, 2008 | 133.00 | 137.00 | 132.16 | 137.00 | 438 | AMEX | SH | Tue, Mar 18, 2008 | 136.44 | 137.34 | 133.28 | 133.28 | 437 | AMEX | SH | Mon, Mar 17, 2008 | 141.82 | 141.82 | 138.08 | 139.16 | 436 | AMEX | SH | Fri, Mar 14, 2008 | 134.30 | 139.40 | 134.26 | 138.26 | 435 | AMEX | SH | Thu, Mar 13, 2008 | 137.84 | 138.60 | 134.46 | 135.20 | 434 | AMEX | SH | Wed, Mar 12, 2008 | 134.26 | 135.98 | 133.30 | 135.72 | 433 | AMEX | SH | Tue, Mar 11, 2008 | 136.34 | 138.43 | 134.22 | 134.22 | 432 | AMEX | SH | Mon, Mar 10, 2008 | 137.66 | 139.96 | 137.44 | 139.76 | 431 | AMEX | SH | Fri, Mar 7, 2008 | 137.86 | 138.88 | 135.50 | 137.84 | 430 | AMEX | SH | Thu, Mar 6, 2008 | 134.38 | 136.74 | 134.36 | 136.00 | 429 | AMEX | SH | Wed, Mar 5, 2008 | 133.56 | 134.90 | 132.48 | 133.80 | 428 | AMEX | SH | Tue, Mar 4, 2008 | 134.84 | 136.30 | 133.80 | 133.80 | 427 | AMEX | SH | Mon, Mar 3, 2008 | 134.26 | 134.97 | 133.36 | 133.94 | 426 | AMEX | SH | Fri, Feb 29, 2008 | 131.76 | 134.42 | 131.64 | 133.20 | 425 | AMEX | SH | Thu, Feb 28, 2008 | 130.04 | 130.74 | 129.54 | 130.50 | 424 | AMEX | SH | Wed, Feb 27, 2008 | 129.86 | 129.92 | 128.32 | 129.22 | 423 | AMEX | SH | Tue, Feb 26, 2008 | 130.54 | 130.98 | 128.40 | 129.10 | 422 | AMEX | SH | Mon, Feb 25, 2008 | 131.72 | 132.38 | 129.60 | 129.60 | 421 | AMEX | SH | Fri, Feb 22, 2008 | 132.28 | 134.30 | 131.20 | 131.20 | 420 | AMEX | SH | Thu, Feb 21, 2008 | 130.64 | 133.06 | 130.24 | 132.60 | 419 | AMEX | SH | Wed, Feb 20, 2008 | 133.50 | 133.50 | 130.68 | 131.16 | 418 | AMEX | SH | Tue, Feb 19, 2008 | 130.00 | 132.46 | 130.00 | 131.80 | 417 | AMEX | SH | Fri, Feb 15, 2008 | 133.98 | 133.98 | 131.96 | 132.04 | 416 | AMEX | SH | Thu, Feb 14, 2008 | 129.74 | 132.24 | 129.74 | 131.60 | 415 | AMEX | SH | Wed, Feb 13, 2008 | 130.60 | 131.90 | 130.12 | 130.44 | 414 | AMEX | SH | Tue, Feb 12, 2008 | 132.06 | 133.04 | 130.74 | 132.36 | 413 | AMEX | SH | Mon, Feb 11, 2008 | 135.88 | 135.88 | 132.85 | 133.00 | 412 | AMEX | SH | Fri, Feb 8, 2008 | 134.44 | 134.90 | 132.82 | 134.02 | 411 | AMEX | SH | Thu, Feb 7, 2008 | 135.80 | 135.90 | 132.20 | 133.16 | 410 | AMEX | SH | Wed, Feb 6, 2008 | 132.26 | 134.58 | 131.74 | 134.48 | 409 | AMEX | SH | Tue, Feb 5, 2008 | 131.12 | 133.40 | 130.92 | 132.76 | 408 | AMEX | SH | Mon, Feb 4, 2008 | 128.70 | 129.60 | 128.02 | 129.60 | 407 | AMEX | SH | Fri, Feb 1, 2008 | 129.18 | 129.96 | 127.74 | 128.16 | 406 | AMEX | SH | Thu, Jan 31, 2008 | 133.84 | 134.00 | 128.64 | 130.50 | 405 | AMEX | SH | Wed, Jan 30, 2008 | 130.98 | 132.80 | 128.66 | 131.88 | 404 | AMEX | SH | Tue, Jan 29, 2008 | 130.02 | 132.72 | 130.00 | 131.50 | 403 | AMEX | SH | Mon, Jan 28, 2008 | 134.40 | 134.92 | 131.72 | 132.30 | 402 | AMEX | SH | Fri, Jan 25, 2008 | 130.42 | 134.34 | 129.88 | 133.00 | 401 | AMEX | SH | Thu, Jan 24, 2008 | 132.36 | 133.66 | 131.56 | 132.44 | 400 | AMEX | SH | Wed, Jan 23, 2008 | 143.58 | 143.58 | 130.74 | 133.36 | 399 | AMEX | SH | Tue, Jan 22, 2008 | 175.86 | 175.96 | 134.78 | 136.90 | 398 | AMEX | SH | Fri, Jan 18, 2008 | 132.22 | 135.86 | 131.92 | 134.70 | 397 | AMEX | SH | Thu, Jan 17, 2008 | 129.90 | 133.98 | 129.48 | 133.40 | 396 | AMEX | SH | Wed, Jan 16, 2008 | 130.06 | 130.74 | 128.12 | 129.92 | 395 | AMEX | SH | Tue, Jan 15, 2008 | 127.58 | 129.78 | 127.20 | 129.02 | 394 | AMEX | SH | Mon, Jan 14, 2008 | 126.62 | 126.92 | 125.80 | 126.00 | 393 | AMEX | SH | Fri, Jan 11, 2008 | 126.04 | 127.84 | 125.90 | 127.40 | 392 | AMEX | SH | Thu, Jan 10, 2008 | 127.74 | 127.84 | 124.80 | 125.70 | 391 | AMEX | SH | Wed, Jan 9, 2008 | 129.98 | 130.00 | 126.28 | 126.40 | 390 | AMEX | SH | Tue, Jan 8, 2008 | 124.64 | 128.46 | 124.64 | 128.14 | 389 | AMEX | SH | Mon, Jan 7, 2008 | 125.98 | 127.14 | 125.22 | 125.92 | 388 | AMEX | SH | Fri, Jan 4, 2008 | 124.22 | 126.38 | 124.20 | 126.14 | 387 | AMEX | SH | Thu, Jan 3, 2008 | 123.20 | 123.54 | 122.40 | 123.26 | 386 | AMEX | SH | Wed, Jan 2, 2008 | 121.50 | 123.68 | 121.18 | 123.00 | 385 | AMEX | SH | Mon, Dec 31, 2007 | 121.54 | 121.70 | 120.78 | 121.54 | 384 | AMEX | SH | Fri, Dec 28, 2007 | 119.48 | 121.08 | 119.48 | 120.60 | 383 | AMEX | SH | Thu, Dec 27, 2007 | 119.50 | 120.74 | 119.38 | 119.96 | 382 | AMEX | SH | Wed, Dec 26, 2007 | 119.54 | 119.70 | 118.92 | 118.94 | 381 | AMEX | SH | Mon, Dec 24, 2007 | 119.42 | 119.54 | 118.78 | 119.54 | 380 | AMEX | SH | Fri, Dec 21, 2007 | 120.58 | 120.70 | 119.76 | 119.76 | 379 | AMEX | SH | Thu, Dec 20, 2007 | 121.70 | 123.00 | 121.50 | 121.50 | 378 | AMEX | SH | Wed, Dec 19, 2007 | 123.38 | 124.36 | 122.76 | 123.68 | 377 | AMEX | SH | Tue, Dec 18, 2007 | 123.48 | 125.12 | 122.78 | 123.46 | 376 | AMEX | SH | Mon, Dec 17, 2007 | 122.98 | 124.30 | 122.68 | 124.28 | 375 | AMEX | SH | Fri, Dec 14, 2007 | 121.78 | 122.48 | 120.78 | 122.40 | 374 | AMEX | SH | Thu, Dec 13, 2007 | 121.44 | 122.28 | 120.56 | 120.56 | 373 | AMEX | SH | Wed, Dec 12, 2007 | 118.02 | 122.16 | 118.02 | 120.80 | 372 | AMEX | SH | Tue, Dec 11, 2007 | 118.30 | 121.58 | 117.82 | 121.20 | 371 | AMEX | SH | Mon, Dec 10, 2007 | 118.34 | 119.26 | 118.24 | 118.60 | 370 | AMEX | SH | Fri, Dec 7, 2007 | 118.00 | 119.70 | 118.00 | 119.70 | 369 | AMEX | SH | Thu, Dec 6, 2007 | 120.00 | 120.98 | 118.56 | 119.24 | 368 | AMEX | SH | Wed, Dec 5, 2007 | 121.76 | 121.76 | 120.76 | 120.82 | 367 | AMEX | SH | Tue, Dec 4, 2007 | 123.00 | 123.00 | 122.22 | 122.80 | 366 | AMEX | SH | Mon, Dec 3, 2007 | 120.28 | 122.06 | 120.28 | 121.88 | 365 | AMEX | SH | Fri, Nov 30, 2007 | 120.20 | 122.06 | 120.04 | 121.12 | 364 | AMEX | SH | Thu, Nov 29, 2007 | 122.58 | 123.00 | 121.70 | 122.10 | 363 | AMEX | SH | Wed, Nov 28, 2007 | 124.78 | 124.78 | 121.90 | 122.34 | 362 | AMEX | SH | Tue, Nov 27, 2007 | 128.00 | 128.00 | 125.66 | 125.78 | 361 | AMEX | SH | Mon, Nov 26, 2007 | 124.98 | 127.78 | 124.20 | 127.60 | 360 | AMEX | SH | Fri, Nov 23, 2007 | 125.28 | 126.04 | 124.66 | 125.00 | 359 | AMEX | SH | Wed, Nov 21, 2007 | 126.74 | 127.40 | 125.10 | 127.40 | 358 | AMEX | SH | Tue, Nov 20, 2007 | 125.16 | 126.42 | 123.62 | 124.60 | 357 | AMEX | SH | Mon, Nov 19, 2007 | 124.72 | 125.50 | 123.42 | 125.22 | 356 | AMEX | SH | Fri, Nov 16, 2007 | 123.38 | 124.38 | 122.72 | 122.80 | 355 | AMEX | SH | Thu, Nov 15, 2007 | 123.98 | 124.30 | 121.92 | 123.60 | 354 | AMEX | SH | Wed, Nov 14, 2007 | 121.38 | 122.40 | 119.78 | 121.98 | 353 | AMEX | SH | Tue, Nov 13, 2007 | 122.96 | 123.94 | 121.12 | 121.56 | 352 | AMEX | SH | Mon, Nov 12, 2007 | 125.48 | 125.48 | 122.68 | 125.10 | 351 | AMEX | SH | Fri, Nov 9, 2007 | 123.50 | 124.00 | 121.78 | 123.70 | 350 | AMEX | SH | Thu, Nov 8, 2007 | 122.44 | 123.82 | 121.26 | 121.62 | 349 | AMEX | SH | Wed, Nov 7, 2007 | 118.02 | 121.72 | 118.02 | 121.18 | 348 | AMEX | SH | Tue, Nov 6, 2007 | 119.26 | 119.88 | 118.30 | 118.44 | 347 | AMEX | SH | Mon, Nov 5, 2007 | 125.96 | 125.96 | 119.00 | 119.64 | 346 | AMEX | SH | Fri, Nov 2, 2007 | 118.62 | 120.38 | 118.62 | 119.04 | 345 | AMEX | SH | Thu, Nov 1, 2007 | 117.82 | 119.66 | 117.50 | 119.66 | 344 | AMEX | SH | Wed, Oct 31, 2007 | 116.84 | 117.50 | 115.74 | 115.98 | 343 | AMEX | SH | Tue, Oct 30, 2007 | 117.10 | 117.42 | 116.84 | 117.28 | 342 | AMEX | SH | Mon, Oct 29, 2007 | 116.60 | 116.88 | 116.28 | 116.54 | 341 | AMEX | SH | Fri, Oct 26, 2007 | 117.28 | 118.02 | 116.90 | 117.14 | 340 | AMEX | SH | Thu, Oct 25, 2007 | 118.42 | 119.68 | 117.64 | 118.50 | 339 | AMEX | SH | Wed, Oct 24, 2007 | 118.92 | 120.46 | 118.34 | 118.36 | 338 | AMEX | SH | Tue, Oct 23, 2007 | 118.58 | 119.40 | 118.00 | 118.00 | 337 | AMEX | SH | Mon, Oct 22, 2007 | 120.48 | 120.80 | 119.02 | 119.24 | 336 | AMEX | SH | Fri, Oct 19, 2007 | 117.32 | 119.54 | 117.23 | 119.52 | 335 | AMEX | SH | Thu, Oct 18, 2007 | 116.90 | 117.10 | 116.36 | 116.42 | 334 | AMEX | SH | Wed, Oct 17, 2007 | 115.38 | 117.52 | 115.38 | 116.30 | 333 | AMEX | SH | Tue, Oct 16, 2007 | 116.16 | 116.74 | 116.02 | 116.60 | 332 | AMEX | SH | Mon, Oct 15, 2007 | 114.74 | 116.38 | 114.70 | 115.90 | 331 | AMEX | SH | Fri, Oct 12, 2007 | 115.16 | 115.30 | 114.66 | 114.66 | 330 | AMEX | SH | Thu, Oct 11, 2007 | 114.12 | 115.80 | 113.64 | 115.20 | 329 | AMEX | SH | Wed, Oct 10, 2007 | 114.86 | 115.08 | 114.48 | 114.80 | 328 | AMEX | SH | Tue, Oct 9, 2007 | 115.12 | 115.37 | 114.32 | 114.32 | 327 | AMEX | SH | Mon, Oct 8, 2007 | 115.08 | 115.64 | 115.08 | 115.32 | 326 | AMEX | SH | Fri, Oct 5, 2007 | 115.16 | 115.60 | 114.54 | 114.94 | 325 | AMEX | SH | Thu, Oct 4, 2007 | 116.02 | 116.32 | 115.96 | 116.02 | 324 | AMEX | SH | Wed, Oct 3, 2007 | 116.00 | 116.44 | 115.74 | 116.20 | 323 | AMEX | SH | Tue, Oct 2, 2007 | 115.78 | 116.18 | 115.52 | 115.64 | 322 | AMEX | SH | Mon, Oct 1, 2007 | 117.08 | 117.10 | 115.50 | 115.60 | 321 | AMEX | SH | Fri, Sep 28, 2007 | 117.50 | 117.56 | 116.68 | 116.98 | 320 | AMEX | SH | Thu, Sep 27, 2007 | 116.90 | 117.14 | 116.60 | 116.60 | 319 | AMEX | SH | Wed, Sep 26, 2007 | 117.20 | 117.69 | 116.86 | 117.14 | 318 | AMEX | SH | Tue, Sep 25, 2007 | 118.62 | 118.62 | 117.68 | 117.70 | 317 | AMEX | SH | Mon, Sep 24, 2007 | 118.64 | 119.40 | 118.30 | 119.30 | 316 | AMEX | SH | Fri, Sep 21, 2007 | 118.40 | 118.64 | 118.17 | 118.56 | 315 | AMEX | SH | Thu, Sep 20, 2007 | 118.76 | 119.31 | 118.34 | 119.00 | 314 | AMEX | SH | Wed, Sep 19, 2007 | 118.02 | 118.79 | 117.58 | 118.31 | 313 | AMEX | SH | Tue, Sep 18, 2007 | 120.00 | 122.32 | 118.62 | 119.06 | 312 | AMEX | SH | Mon, Sep 17, 2007 | 122.26 | 122.94 | 122.14 | 122.58 | 311 | AMEX | SH | Fri, Sep 14, 2007 | 122.70 | 122.90 | 121.74 | 121.86 | 310 | AMEX | SH | Thu, Sep 13, 2007 | 122.20 | 122.42 | 121.36 | 121.91 | 309 | AMEX | SH | Wed, Sep 12, 2007 | 123.34 | 123.34 | 122.26 | 122.92 | 308 | AMEX | SH | Tue, Sep 11, 2007 | 124.06 | 124.06 | 122.76 | 123.00 | 307 | AMEX | SH | Mon, Sep 10, 2007 | 123.86 | 125.60 | 123.60 | 124.58 | 306 | AMEX | SH | Fri, Sep 7, 2007 | 123.66 | 124.63 | 123.44 | 124.04 | 305 | AMEX | SH | Thu, Sep 6, 2007 | 122.36 | 123.06 | 121.98 | 122.46 | 304 | AMEX | SH | Wed, Sep 5, 2007 | 122.20 | 123.10 | 122.10 | 122.70 | 303 | AMEX | SH | Tue, Sep 4, 2007 | 122.74 | 122.79 | 120.74 | 121.30 | 302 | AMEX | SH | Fri, Aug 31, 2007 | 122.10 | 123.14 | 121.80 | 122.70 | 301 | AMEX | SH | Thu, Aug 30, 2007 | 124.40 | 124.60 | 122.94 | 123.68 | 300 | AMEX | SH | Wed, Aug 29, 2007 | 125.24 | 125.64 | 123.24 | 123.24 | 299 | AMEX | SH | Tue, Aug 28, 2007 | 124.02 | 126.14 | 123.60 | 125.80 | 298 | AMEX | SH | Mon, Aug 27, 2007 | 122.44 | 123.20 | 122.32 | 123.00 | 297 | AMEX | SH | Fri, Aug 24, 2007 | 123.36 | 123.58 | 121.96 | 121.96 | 296 | AMEX | SH | Thu, Aug 23, 2007 | 123.06 | 124.12 | 122.40 | 123.58 | 295 | AMEX | SH | Wed, Aug 22, 2007 | 124.66 | 124.66 | 123.16 | 123.46 | 294 | AMEX | SH | Tue, Aug 21, 2007 | 125.30 | 125.30 | 123.88 | 124.96 | 293 | AMEX | SH | Mon, Aug 20, 2007 | 124.56 | 126.02 | 124.22 | 124.79 | 292 | AMEX | SH | Fri, Aug 17, 2007 | 123.00 | 126.52 | 123.00 | 124.90 | 291 | AMEX | SH | Thu, Aug 16, 2007 | 129.44 | 131.56 | 127.00 | 127.60 | 290 | AMEX | SH | Wed, Aug 15, 2007 | 127.32 | 128.52 | 125.16 | 128.04 | 289 | AMEX | SH | Tue, Aug 14, 2007 | 124.02 | 126.50 | 124.02 | 126.10 | 288 | AMEX | SH | Mon, Aug 13, 2007 | 123.38 | 124.50 | 123.00 | 124.20 | 287 | AMEX | SH | Fri, Aug 10, 2007 | 125.36 | 126.10 | 123.20 | 124.86 | 286 | AMEX | SH | Thu, Aug 9, 2007 | 123.38 | 124.34 | 121.28 | 123.98 | 285 | AMEX | SH | Wed, Aug 8, 2007 | 121.48 | 122.10 | 119.72 | 120.40 | 284 | AMEX | SH | Tue, Aug 7, 2007 | 123.96 | 123.98 | 121.20 | 122.50 | 283 | AMEX | SH | Mon, Aug 6, 2007 | 125.22 | 126.94 | 123.04 | 123.60 | 282 | AMEX | SH | Fri, Aug 3, 2007 | 122.64 | 126.06 | 122.52 | 125.68 | 281 | AMEX | SH | Thu, Aug 2, 2007 | 123.08 | 123.64 | 122.08 | 122.28 | 280 | AMEX | SH | Wed, Aug 1, 2007 | 124.36 | 125.46 | 122.88 | 123.26 | 279 | AMEX | SH | Tue, Jul 31, 2007 | 121.68 | 124.24 | 121.26 | 124.14 | 278 | AMEX | SH | Mon, Jul 30, 2007 | 123.66 | 124.08 | 122.14 | 122.50 | 277 | AMEX | SH | Fri, Jul 27, 2007 | 125.80 | 125.80 | 121.12 | 124.38 | 276 | AMEX | SH | Thu, Jul 26, 2007 | 120.36 | 123.00 | 120.00 | 122.00 | 275 | AMEX | SH | Wed, Jul 25, 2007 | 118.54 | 119.98 | 118.38 | 118.90 | 274 | AMEX | SH | Tue, Jul 24, 2007 | 117.74 | 119.48 | 117.44 | 119.30 | 273 | AMEX | SH | Mon, Jul 23, 2007 | 116.94 | 117.20 | 116.58 | 117.02 | 272 | AMEX | SH | Fri, Jul 20, 2007 | 116.30 | 117.89 | 116.30 | 117.60 | 271 | AMEX | SH | Thu, Jul 19, 2007 | 116.00 | 116.38 | 115.84 | 116.38 | 270 | AMEX | SH | Wed, Jul 18, 2007 | 116.74 | 117.50 | 116.40 | 116.48 | 269 | AMEX | SH | Tue, Jul 17, 2007 | 116.10 | 116.34 | 115.80 | 116.14 | 268 | AMEX | SH | Mon, Jul 16, 2007 | 116.12 | 116.40 | 115.76 | 116.24 | 267 | AMEX | SH | Fri, Jul 13, 2007 | 116.36 | 116.46 | 115.58 | 116.02 | 266 | AMEX | SH | Thu, Jul 12, 2007 | 118.00 | 118.00 | 116.34 | 116.60 | 265 | AMEX | SH | Wed, Jul 11, 2007 | 119.40 | 119.50 | 118.36 | 118.36 | 264 | AMEX | SH | Tue, Jul 10, 2007 | 118.30 | 119.12 | 117.94 | 119.12 | 263 | AMEX | SH | Mon, Jul 9, 2007 | 117.40 | 117.80 | 117.28 | 117.38 | 262 | AMEX | SH | Fri, Jul 6, 2007 | 118.00 | 118.22 | 117.32 | 117.57 | 261 | AMEX | SH | Thu, Jul 5, 2007 | 118.10 | 118.46 | 117.86 | 117.90 | 260 | AMEX | SH | Tue, Jul 3, 2007 | 118.18 | 118.18 | 117.62 | 117.86 | 259 | AMEX | SH | Mon, Jul 2, 2007 | 119.04 | 119.20 | 118.38 | 118.44 | 258 | AMEX | SH | Fri, Jun 29, 2007 | 118.90 | 120.26 | 118.34 | 119.48 | 257 | AMEX | SH | Thu, Jun 28, 2007 | 119.34 | 119.38 | 118.38 | 119.38 | 256 | AMEX | SH | Wed, Jun 27, 2007 | 121.08 | 121.08 | 119.14 | 119.14 | 255 | AMEX | SH | Tue, Jun 26, 2007 | 119.58 | 120.70 | 119.14 | 120.70 | 254 | AMEX | SH | Mon, Jun 25, 2007 | 120.30 | 121.14 | 119.50 | 120.74 | 253 | AMEX | SH | Fri, Jun 22, 2007 | 119.52 | 120.52 | 119.32 | 120.08 | 252 | AMEX | SH | Thu, Jun 21, 2007 | 119.64 | 120.22 | 118.82 | 118.82 | 251 | AMEX | SH | Wed, Jun 20, 2007 | 117.64 | 119.58 | 117.64 | 119.53 | 250 | AMEX | SH | Tue, Jun 19, 2007 | 118.42 | 118.56 | 117.74 | 117.86 | 249 | AMEX | SH | Mon, Jun 18, 2007 | 117.80 | 118.24 | 117.66 | 118.14 | 248 | AMEX | SH | Fri, Jun 15, 2007 | 117.70 | 117.98 | 117.42 | 117.94 | 247 | AMEX | SH | Thu, Jun 14, 2007 | 119.10 | 119.11 | 118.34 | 118.72 | 246 | AMEX | SH | Wed, Jun 13, 2007 | 120.56 | 120.60 | 119.08 | 119.08 | 245 | AMEX | SH | Tue, Jun 12, 2007 | 120.20 | 121.02 | 119.58 | 120.98 | 244 | AMEX | SH | Mon, Jun 11, 2007 | 120.18 | 120.24 | 119.18 | 119.72 | 243 | AMEX | SH | Fri, Jun 8, 2007 | 120.98 | 121.46 | 119.72 | 119.86 | 242 | AMEX | SH | Thu, Jun 7, 2007 | 119.42 | 121.20 | 119.06 | 121.20 | 241 | AMEX | SH | Wed, Jun 6, 2007 | 118.26 | 119.22 | 118.26 | 119.22 | 240 | AMEX | SH | Tue, Jun 5, 2007 | 117.68 | 118.30 | 117.56 | 117.84 | 239 | AMEX | SH | Mon, Jun 4, 2007 | 117.68 | 117.84 | 117.14 | 117.20 | 238 | AMEX | SH | Fri, Jun 1, 2007 | 117.46 | 117.64 | 117.06 | 117.36 | 237 | AMEX | SH | Thu, May 31, 2007 | 117.44 | 117.98 | 117.44 | 117.90 | 236 | AMEX | SH | Wed, May 30, 2007 | 119.32 | 119.40 | 117.82 | 117.90 | 235 | AMEX | SH | Tue, May 29, 2007 | 118.92 | 119.18 | 118.50 | 118.66 | 234 | AMEX | SH | Fri, May 25, 2007 | 119.14 | 119.36 | 118.70 | 118.82 | 233 | AMEX | SH | Thu, May 24, 2007 | 118.50 | 119.68 | 117.78 | 119.50 | 232 | AMEX | SH | Wed, May 23, 2007 | 117.70 | 118.36 | 117.50 | 118.36 | 231 | AMEX | SH | Tue, May 22, 2007 | 118.20 | 118.24 | 117.66 | 118.20 | 230 | AMEX | SH | Mon, May 21, 2007 | 118.20 | 118.22 | 117.64 | 118.16 | 229 | AMEX | SH | Fri, May 18, 2007 | 118.22 | 118.59 | 118.08 | 118.08 | 228 | AMEX | SH | Thu, May 17, 2007 | 119.12 | 119.16 | 118.53 | 118.84 | 227 | AMEX | SH | Wed, May 16, 2007 | 119.24 | 119.72 | 118.70 | 118.70 | 226 | AMEX | SH | Tue, May 15, 2007 | 119.54 | 119.86 | 118.70 | 119.68 | 225 | AMEX | SH | Mon, May 14, 2007 | 119.00 | 119.90 | 119.00 | 119.66 | 224 | AMEX | SH | Fri, May 11, 2007 | 120.16 | 120.16 | 119.10 | 119.10 | 223 | AMEX | SH | Thu, May 10, 2007 | 119.34 | 120.50 | 119.06 | 120.34 | 222 | AMEX | SH | Wed, May 9, 2007 | 119.44 | 119.44 | 118.34 | 118.78 | 221 | AMEX | SH | Tue, May 8, 2007 | 119.40 | 119.73 | 119.12 | 119.18 | 220 | AMEX | SH | Mon, May 7, 2007 | 119.00 | 119.14 | 118.88 | 119.10 | 219 | AMEX | SH | Fri, May 4, 2007 | 119.12 | 119.48 | 118.88 | 119.18 | 218 | AMEX | SH | Thu, May 3, 2007 | 119.66 | 119.90 | 119.38 | 119.50 | 217 | AMEX | SH | Wed, May 2, 2007 | 120.58 | 120.58 | 119.70 | 120.04 | 216 | AMEX | SH | Tue, May 1, 2007 | 120.92 | 121.58 | 120.68 | 120.70 | 215 | AMEX | SH | Mon, Apr 30, 2007 | 120.00 | 121.02 | 119.80 | 121.00 | 214 | AMEX | SH | Fri, Apr 27, 2007 | 120.20 | 120.40 | 119.68 | 119.98 | 213 | AMEX | SH | Thu, Apr 26, 2007 | 119.66 | 120.18 | 119.50 | 119.50 | 212 | AMEX | SH | Wed, Apr 25, 2007 | 120.60 | 120.78 | 119.62 | 119.76 | 211 | AMEX | SH | Tue, Apr 24, 2007 | 121.00 | 121.40 | 120.64 | 120.98 | 210 | AMEX | SH | Mon, Apr 23, 2007 | 120.70 | 120.96 | 120.36 | 120.94 | 209 | AMEX | SH | Fri, Apr 20, 2007 | 120.62 | 121.10 | 120.48 | 120.48 | 208 | AMEX | SH | Thu, Apr 19, 2007 | 122.34 | 122.34 | 121.36 | 121.52 | 207 | AMEX | SH | Wed, Apr 18, 2007 | 121.94 | 121.94 | 121.04 | 121.42 | 206 | AMEX | SH | Tue, Apr 17, 2007 | 121.58 | 121.86 | 121.26 | 121.50 | 205 | AMEX | SH | Mon, Apr 16, 2007 | 122.64 | 122.64 | 121.70 | 121.84 | 204 | AMEX | SH | Fri, Apr 13, 2007 | 123.40 | 123.74 | 122.96 | 122.96 | 203 | AMEX | SH | Thu, Apr 12, 2007 | 124.12 | 124.58 | 123.32 | 123.44 | 202 | AMEX | SH | Wed, Apr 11, 2007 | 123.40 | 124.26 | 123.33 | 124.00 | 201 | AMEX | SH | Tue, Apr 10, 2007 | 123.48 | 123.54 | 123.10 | 123.20 | 200 | AMEX | SH | Mon, Apr 9, 2007 | 123.20 | 123.64 | 123.14 | 123.50 | 199 | AMEX | SH | Thu, Apr 5, 2007 | 124.00 | 124.12 | 123.38 | 123.40 | 198 | AMEX | SH | Wed, Apr 4, 2007 | 124.00 | 124.18 | 123.74 | 123.84 | 197 | AMEX | SH | Tue, Apr 3, 2007 | 124.60 | 124.72 | 123.78 | 123.98 | 196 | AMEX | SH | Mon, Apr 2, 2007 | 125.48 | 125.84 | 124.98 | 125.20 | 195 | AMEX | SH | Fri, Mar 30, 2007 | 125.30 | 126.40 | 124.66 | 125.52 | 194 | AMEX | SH | Thu, Mar 29, 2007 | 124.84 | 126.06 | 124.76 | 125.22 | 193 | AMEX | SH | Wed, Mar 28, 2007 | 125.16 | 125.78 | 124.80 | 125.20 | 192 | AMEX | SH | Tue, Mar 27, 2007 | 124.46 | 124.92 | 124.30 | 124.58 | 191 | AMEX | SH | Mon, Mar 26, 2007 | 124.90 | 125.90 | 124.64 | 124.78 | 190 | AMEX | SH | Fri, Mar 23, 2007 | 124.86 | 124.92 | 124.42 | 124.66 | 189 | AMEX | SH | Thu, Mar 22, 2007 | 124.72 | 125.22 | 124.46 | 124.68 | 188 | AMEX | SH | Wed, Mar 21, 2007 | 126.70 | 127.10 | 124.56 | 124.86 | 187 | AMEX | SH | Tue, Mar 20, 2007 | 127.82 | 127.90 | 126.90 | 126.94 | 186 | AMEX | SH | Mon, Mar 19, 2007 | 128.20 | 128.56 | 127.68 | 127.68 | 185 | AMEX | SH | Fri, Mar 16, 2007 | 128.50 | 129.44 | 128.16 | 129.16 | 184 | AMEX | SH | Thu, Mar 15, 2007 | 129.12 | 129.16 | 128.24 | 128.54 | 183 | AMEX | SH | Wed, Mar 14, 2007 | 129.48 | 131.20 | 128.60 | 128.60 | 182 | AMEX | SH | Tue, Mar 13, 2007 | 128.10 | 129.96 | 127.54 | 129.96 | 181 | AMEX | SH | Mon, Mar 12, 2007 | 127.66 | 127.94 | 126.94 | 127.30 | 180 | AMEX | SH | Fri, Mar 9, 2007 | 126.98 | 127.92 | 126.58 | 127.54 | 179 | AMEX | SH | Thu, Mar 8, 2007 | 127.50 | 127.90 | 126.94 | 127.56 | 178 | AMEX | SH | Wed, Mar 7, 2007 | 128.20 | 128.58 | 127.60 | 128.44 | 177 | AMEX | SH | Tue, Mar 6, 2007 | 128.92 | 129.48 | 127.92 | 128.18 | 176 | AMEX | SH | Mon, Mar 5, 2007 | 129.92 | 130.30 | 128.50 | 130.30 | 175 | AMEX | SH | Fri, Mar 2, 2007 | 128.00 | 129.14 | 127.42 | 129.14 | 174 | AMEX | SH | Thu, Mar 1, 2007 | 129.50 | 129.70 | 126.58 | 127.50 | 173 | AMEX | SH | Wed, Feb 28, 2007 | 127.34 | 127.88 | 126.02 | 127.20 | 172 | AMEX | SH | Tue, Feb 27, 2007 | 124.80 | 128.90 | 124.44 | 128.14 | 171 | AMEX | SH | Mon, Feb 26, 2007 | 122.64 | 123.70 | 122.64 | 123.34 | 170 | AMEX | SH | Fri, Feb 23, 2007 | 122.88 | 123.32 | 122.78 | 123.10 | 169 | AMEX | SH | Thu, Feb 22, 2007 | 122.20 | 123.00 | 122.16 | 122.66 | 168 | AMEX | SH | Wed, Feb 21, 2007 | 122.60 | 122.86 | 122.38 | 122.48 | 167 | AMEX | SH | Tue, Feb 20, 2007 | 122.72 | 123.22 | 122.26 | 122.34 | 166 | AMEX | SH | Fri, Feb 16, 2007 | 122.80 | 122.84 | 122.54 | 122.60 | 165 | AMEX | SH | Thu, Feb 15, 2007 | 122.40 | 122.70 | 122.30 | 122.46 | 164 | AMEX | SH | Wed, Feb 14, 2007 | 123.36 | 123.36 | 122.30 | 122.56 | 163 | AMEX | SH | Tue, Feb 13, 2007 | 124.10 | 124.10 | 123.36 | 123.46 | 162 | AMEX | SH | Mon, Feb 12, 2007 | 123.96 | 124.60 | 123.86 | 124.32 | 161 | AMEX | SH | Fri, Feb 9, 2007 | 122.78 | 124.32 | 122.78 | 123.88 | 160 | AMEX | SH | Thu, Feb 8, 2007 | 123.24 | 123.46 | 122.74 | 122.94 | 159 | AMEX | SH | Wed, Feb 7, 2007 | 122.90 | 123.12 | 122.52 | 122.86 | 158 | AMEX | SH | Tue, Feb 6, 2007 | 122.96 | 123.40 | 122.78 | 123.02 | 157 | AMEX | SH | Mon, Feb 5, 2007 | 123.14 | 123.32 | 122.82 | 122.98 | 156 | AMEX | SH | Fri, Feb 2, 2007 | 123.00 | 123.22 | 122.82 | 122.92 | 155 | AMEX | SH | Thu, Feb 1, 2007 | 123.44 | 123.62 | 122.96 | 123.06 | 154 | AMEX | SH | Wed, Jan 31, 2007 | 124.64 | 124.80 | 123.50 | 123.84 | 153 | AMEX | SH | Tue, Jan 30, 2007 | 125.04 | 125.20 | 124.54 | 124.54 | 152 | AMEX | SH | Mon, Jan 29, 2007 | 125.06 | 125.48 | 124.70 | 125.28 | 151 | AMEX | SH | Fri, Jan 26, 2007 | 124.52 | 126.24 | 124.52 | 125.12 | 150 | AMEX | SH | Thu, Jan 25, 2007 | 123.60 | 125.00 | 123.48 | 124.84 | 149 | AMEX | SH | Wed, Jan 24, 2007 | 124.06 | 124.20 | 123.49 | 123.50 | 148 | AMEX | SH | Tue, Jan 23, 2007 | 125.00 | 125.00 | 124.20 | 124.52 | 147 | AMEX | SH | Mon, Jan 22, 2007 | 124.30 | 125.06 | 124.16 | 124.82 | 146 | AMEX | SH | Fri, Jan 19, 2007 | 124.40 | 124.70 | 123.96 | 124.16 | 145 | AMEX | SH | Thu, Jan 18, 2007 | 123.90 | 124.50 | 123.80 | 124.40 | 144 | AMEX | SH | Wed, Jan 17, 2007 | 123.90 | 124.02 | 123.48 | 123.94 | 143 | AMEX | SH | Tue, Jan 16, 2007 | 123.62 | 124.02 | 123.56 | 123.76 | 142 | AMEX | SH | Fri, Jan 12, 2007 | 124.44 | 124.44 | 123.60 | 123.60 | 141 | AMEX | SH | Thu, Jan 11, 2007 | 124.88 | 125.00 | 124.00 | 124.26 | 140 | AMEX | SH | Wed, Jan 10, 2007 | 125.82 | 125.94 | 124.92 | 125.06 | 139 | AMEX | SH | Tue, Jan 9, 2007 | 124.90 | 125.88 | 124.90 | 125.18 | 138 | AMEX | SH | Mon, Jan 8, 2007 | 125.80 | 126.00 | 124.96 | 125.16 | 137 | AMEX | SH | Fri, Jan 5, 2007 | 124.84 | 125.80 | 124.84 | 125.36 | 136 | AMEX | SH | Thu, Jan 4, 2007 | 125.08 | 125.50 | 124.24 | 124.60 | 135 | AMEX | SH | Wed, Jan 3, 2007 | 123.86 | 125.52 | 123.50 | 124.82 | 134 | AMEX | SH | Fri, Dec 29, 2006 | 123.84 | 124.60 | 123.64 | 124.60 | 133 | AMEX | SH | Thu, Dec 28, 2006 | 123.64 | 124.08 | 123.50 | 123.82 | 132 | AMEX | SH | Wed, Dec 27, 2006 | 123.90 | 124.14 | 123.46 | 123.46 | 131 | AMEX | SH | Tue, Dec 26, 2006 | 125.00 | 125.06 | 124.36 | 124.38 | 130 | AMEX | SH | Fri, Dec 22, 2006 | 124.34 | 124.96 | 124.34 | 124.80 | 129 | AMEX | SH | Thu, Dec 21, 2006 | 123.56 | 124.50 | 123.46 | 124.22 | 128 | AMEX | SH | Wed, Dec 20, 2006 | 123.60 | 123.78 | 123.24 | 123.78 | 127 | AMEX | SH | Tue, Dec 19, 2006 | 126.70 | 126.78 | 125.70 | 125.84 | 126 | AMEX | SH | Mon, Dec 18, 2006 | 125.54 | 126.24 | 125.30 | 126.06 | 125 | AMEX | SH | Fri, Dec 15, 2006 | 125.28 | 125.76 | 125.24 | 125.54 | 124 | AMEX | SH | Thu, Dec 14, 2006 | 126.60 | 126.62 | 125.60 | 125.80 | 123 | AMEX | SH | Wed, Dec 13, 2006 | 126.64 | 126.94 | 126.44 | 126.72 | 122 | AMEX | SH | Tue, Dec 12, 2006 | 126.84 | 127.42 | 126.84 | 126.84 | 121 | AMEX | SH | Mon, Dec 11, 2006 | 127.00 | 127.04 | 126.56 | 126.70 | 120 | AMEX | SH | Fri, Dec 8, 2006 | 127.16 | 127.50 | 126.74 | 127.08 | 119 | AMEX | SH | Thu, Dec 7, 2006 | 126.30 | 127.22 | 126.30 | 127.18 | 118 | AMEX | SH | Wed, Dec 6, 2006 | 126.60 | 126.80 | 126.42 | 126.66 | 117 | AMEX | SH | Tue, Dec 5, 2006 | 126.80 | 127.00 | 126.40 | 126.42 | 116 | AMEX | SH | Mon, Dec 4, 2006 | 128.04 | 128.04 | 126.76 | 127.00 | 115 | AMEX | SH | Fri, Dec 1, 2006 | 127.60 | 129.11 | 127.60 | 128.26 | 114 | AMEX | SH | Thu, Nov 30, 2006 | 127.68 | 128.38 | 127.28 | 127.80 | 113 | AMEX | SH | Wed, Nov 29, 2006 | 128.62 | 128.64 | 127.66 | 127.84 | 112 | AMEX | SH | Tue, Nov 28, 2006 | 129.96 | 129.96 | 128.94 | 129.00 | 111 | AMEX | SH | Mon, Nov 27, 2006 | 127.96 | 129.54 | 127.94 | 129.40 | 110 | AMEX | SH | Fri, Nov 24, 2006 | 127.70 | 127.74 | 127.24 | 127.60 | 109 | AMEX | SH | Wed, Nov 22, 2006 | 126.94 | 127.42 | 126.88 | 127.04 | 108 | AMEX | SH | Tue, Nov 21, 2006 | 127.34 | 127.62 | 127.32 | 127.42 | 107 | AMEX | SH | Mon, Nov 20, 2006 | 127.46 | 127.74 | 127.20 | 127.56 | 106 | AMEX | SH | Fri, Nov 17, 2006 | 127.86 | 128.00 | 127.42 | 127.44 | 105 | AMEX | SH | Thu, Nov 16, 2006 | 127.34 | 127.64 | 127.30 | 127.48 | 104 | AMEX | SH | Wed, Nov 15, 2006 | 128.10 | 128.10 | 127.32 | 127.66 | 103 | AMEX | SH | Tue, Nov 14, 2006 | 128.70 | 129.42 | 127.94 | 128.06 | 102 | AMEX | SH | Mon, Nov 13, 2006 | 129.50 | 129.50 | 128.60 | 128.86 | 101 | AMEX | SH | Fri, Nov 10, 2006 | 129.38 | 129.68 | 129.10 | 129.16 | 100 | AMEX | SH | Thu, Nov 9, 2006 | 128.52 | 129.48 | 128.40 | 129.36 | 99 | AMEX | SH | Wed, Nov 8, 2006 | 129.50 | 129.58 | 128.44 | 128.72 | 98 | AMEX | SH | Tue, Nov 7, 2006 | 129.10 | 129.30 | 128.44 | 128.92 | 97 | AMEX | SH | Mon, Nov 6, 2006 | 130.24 | 130.32 | 129.06 | 129.32 | 96 | AMEX | SH | Fri, Nov 3, 2006 | 130.00 | 130.98 | 129.92 | 130.56 | 95 | AMEX | SH | Thu, Nov 2, 2006 | 130.60 | 130.80 | 130.30 | 130.50 | 94 | AMEX | SH | Wed, Nov 1, 2006 | 129.06 | 130.46 | 128.94 | 130.30 | 93 | AMEX | SH | Tue, Oct 31, 2006 | 128.82 | 129.86 | 128.82 | 129.38 | 92 | AMEX | SH | Mon, Oct 30, 2006 | 129.20 | 129.62 | 128.92 | 129.20 | 91 | AMEX | SH | Fri, Oct 27, 2006 | 128.48 | 129.38 | 128.34 | 129.00 | 90 | AMEX | SH | Thu, Oct 26, 2006 | 128.20 | 129.00 | 128.02 | 128.10 | 89 | AMEX | SH | Wed, Oct 25, 2006 | 129.02 | 129.30 | 128.50 | 128.70 | 88 | AMEX | SH | Tue, Oct 24, 2006 | 129.16 | 129.54 | 129.10 | 129.16 | 87 | AMEX | SH | Mon, Oct 23, 2006 | 130.16 | 130.30 | 129.04 | 129.20 | 86 | AMEX | SH | Fri, Oct 20, 2006 | 129.92 | 130.36 | 129.80 | 129.84 | 85 | AMEX | SH | Thu, Oct 19, 2006 | 130.42 | 130.42 | 129.88 | 129.98 | 84 | AMEX | SH | Wed, Oct 18, 2006 | 128.14 | 130.48 | 128.14 | 130.06 | 83 | AMEX | SH | Tue, Oct 17, 2006 | 130.22 | 130.84 | 129.96 | 130.14 | 82 | AMEX | SH | Mon, Oct 16, 2006 | 130.04 | 130.04 | 129.58 | 129.66 | 81 | AMEX | SH | Fri, Oct 13, 2006 | 130.30 | 130.30 | 129.76 | 129.86 | 80 | AMEX | SH | Thu, Oct 12, 2006 | 130.80 | 130.98 | 130.02 | 130.16 | 79 | AMEX | SH | Wed, Oct 11, 2006 | 131.54 | 131.94 | 130.98 | 131.34 | 78 | AMEX | SH | Tue, Oct 10, 2006 | 131.02 | 131.40 | 130.86 | 131.00 | 77 | AMEX | SH | Mon, Oct 9, 2006 | 131.32 | 131.50 | 130.98 | 131.16 | 76 | AMEX | SH | Fri, Oct 6, 2006 | 131.70 | 131.70 | 131.10 | 131.10 | 75 | AMEX | SH | Thu, Oct 5, 2006 | 131.02 | 131.36 | 130.72 | 130.86 | 74 | AMEX | SH | Wed, Oct 4, 2006 | 132.72 | 132.84 | 131.06 | 131.12 | 73 | AMEX | SH | Tue, Oct 3, 2006 | 133.30 | 133.38 | 132.34 | 132.74 | 72 | AMEX | SH | Mon, Oct 2, 2006 | 132.36 | 133.10 | 132.30 | 133.04 | 71 | AMEX | SH | Fri, Sep 29, 2006 | 131.94 | 132.52 | 131.94 | 132.42 | 70 | AMEX | SH | Thu, Sep 28, 2006 | 132.14 | 132.60 | 131.94 | 132.14 | 69 | AMEX | SH | Wed, Sep 27, 2006 | 132.22 | 132.56 | 131.88 | 132.24 | 68 | AMEX | SH | Tue, Sep 26, 2006 | 133.12 | 133.20 | 132.16 | 132.16 | 67 | AMEX | SH | Mon, Sep 25, 2006 | 133.92 | 134.72 | 132.96 | 133.20 | 66 | AMEX | SH | Fri, Sep 22, 2006 | 134.20 | 134.74 | 134.16 | 134.36 | 65 | AMEX | SH | Thu, Sep 21, 2006 | 133.10 | 134.20 | 132.96 | 133.84 | 64 | AMEX | SH | Wed, Sep 20, 2006 | 133.16 | 133.60 | 132.94 | 133.16 | 63 | AMEX | SH | Tue, Sep 19, 2006 | 133.60 | 134.44 | 133.60 | 133.82 | 62 | AMEX | SH | Mon, Sep 18, 2006 | 133.76 | 133.88 | 133.10 | 133.56 | 61 | AMEX | SH | Fri, Sep 15, 2006 | 133.10 | 133.82 | 133.10 | 133.76 | 60 | AMEX | SH | Thu, Sep 14, 2006 | 133.86 | 134.30 | 133.86 | 134.00 | 59 | AMEX | SH | Wed, Sep 13, 2006 | 134.34 | 134.36 | 133.60 | 133.66 | 58 | AMEX | SH | Tue, Sep 12, 2006 | 135.34 | 135.80 | 134.12 | 134.22 | 57 | AMEX | SH | Mon, Sep 11, 2006 | 136.30 | 136.54 | 135.32 | 135.72 | 56 | AMEX | SH | Fri, Sep 8, 2006 | 136.00 | 136.16 | 135.30 | 135.62 | 55 | AMEX | SH | Thu, Sep 7, 2006 | 135.88 | 136.36 | 135.50 | 136.20 | 54 | AMEX | SH | Wed, Sep 6, 2006 | 134.74 | 135.56 | 134.70 | 135.48 | 53 | AMEX | SH | Tue, Sep 5, 2006 | 134.24 | 134.52 | 133.92 | 134.08 | 52 | AMEX | SH | Fri, Sep 1, 2006 | 134.78 | 134.82 | 134.12 | 134.20 | 51 | AMEX | SH | Thu, Aug 31, 2006 | 134.60 | 135.06 | 134.60 | 134.78 | 50 | AMEX | SH | Wed, Aug 30, 2006 | 134.82 | 135.02 | 134.52 | 134.82 | 49 | AMEX | SH | Tue, Aug 29, 2006 | 135.22 | 135.76 | 134.64 | 134.82 | 48 | AMEX | SH | Mon, Aug 28, 2006 | 135.60 | 135.88 | 134.78 | 135.00 | 47 | AMEX | SH | Fri, Aug 25, 2006 | 135.86 | 135.88 | 135.22 | 135.64 | 46 | AMEX | SH | Thu, Aug 24, 2006 | 135.56 | 136.04 | 135.42 | 135.60 | 45 | AMEX | SH | Wed, Aug 23, 2006 | 135.16 | 136.12 | 134.86 | 136.00 | 44 | AMEX | SH | Tue, Aug 22, 2006 | 135.40 | 135.64 | 134.82 | 135.22 | 43 | AMEX | SH | Mon, Aug 21, 2006 | 135.26 | 135.40 | 135.06 | 135.22 | 42 | AMEX | SH | Fri, Aug 18, 2006 | 135.20 | 135.62 | 134.72 | 134.80 | 41 | AMEX | SH | Thu, Aug 17, 2006 | 135.54 | 135.60 | 134.72 | 135.12 | 40 | AMEX | SH | Wed, Aug 16, 2006 | 135.70 | 136.10 | 135.18 | 135.36 | 39 | AMEX | SH | Tue, Aug 15, 2006 | 137.02 | 137.18 | 136.32 | 136.54 | 38 | AMEX | SH | Mon, Aug 14, 2006 | 137.30 | 138.34 | 137.02 | 138.10 | 37 | AMEX | SH | Fri, Aug 11, 2006 | 138.30 | 138.82 | 138.14 | 138.38 | 36 | AMEX | SH | Thu, Aug 10, 2006 | 138.40 | 138.96 | 137.62 | 137.90 | 35 | AMEX | SH | Wed, Aug 9, 2006 | 136.54 | 138.48 | 136.46 | 138.36 | 34 | AMEX | SH | Tue, Aug 8, 2006 | 136.98 | 138.10 | 136.52 | 137.88 | 33 | AMEX | SH | Mon, Aug 7, 2006 | 137.20 | 137.54 | 136.94 | 137.28 | 32 | AMEX | SH | Fri, Aug 4, 2006 | 135.00 | 137.44 | 134.70 | 136.88 | 31 | AMEX | SH | Thu, Aug 3, 2006 | 137.66 | 137.66 | 136.22 | 136.60 | 30 | AMEX | SH | Wed, Aug 2, 2006 | 137.20 | 137.20 | 136.26 | 136.90 | 29 | AMEX | SH | Tue, Aug 1, 2006 | 137.80 | 138.18 | 137.52 | 137.74 | 28 | AMEX | SH | Mon, Jul 31, 2006 | 137.18 | 137.38 | 136.80 | 136.84 | 27 | AMEX | SH | Fri, Jul 28, 2006 | 139.00 | 139.00 | 136.56 | 136.82 | 26 | AMEX | SH | Thu, Jul 27, 2006 | 137.04 | 138.56 | 137.00 | 138.40 | 25 | AMEX | SH | Wed, Jul 26, 2006 | 138.02 | 138.46 | 137.08 | 137.58 | 24 | AMEX | SH | Tue, Jul 25, 2006 | 138.60 | 139.00 | 137.26 | 137.78 | 23 | AMEX | SH | Mon, Jul 24, 2006 | 140.00 | 140.10 | 138.34 | 138.48 | 22 | AMEX | SH | Fri, Jul 21, 2006 | 139.88 | 141.06 | 139.86 | 140.78 | 21 | AMEX | SH | Thu, Jul 20, 2006 | 138.04 | 139.88 | 138.04 | 139.88 | 20 | AMEX | SH | Wed, Jul 19, 2006 | 140.80 | 140.80 | 138.32 | 138.52 | 19 | AMEX | SH | Tue, Jul 18, 2006 | 141.20 | 142.42 | 140.66 | 141.00 | 18 | AMEX | SH | Mon, Jul 17, 2006 | 141.20 | 141.66 | 140.62 | 141.40 | 17 | AMEX | SH | Fri, Jul 14, 2006 | 140.74 | 142.00 | 140.48 | 140.96 | 16 | AMEX | SH | Thu, Jul 13, 2006 | 139.20 | 140.48 | 138.82 | 140.36 | 15 | AMEX | SH | Wed, Jul 12, 2006 | 136.80 | 138.70 | 136.80 | 138.50 | 14 | AMEX | SH | Tue, Jul 11, 2006 | 137.88 | 138.42 | 136.82 | 136.86 | 13 | AMEX | SH | Mon, Jul 10, 2006 | 137.24 | 137.84 | 136.80 | 137.54 | 12 | AMEX | SH | Fri, Jul 7, 2006 | 137.06 | 137.94 | 136.62 | 137.68 | 11 | AMEX | SH | Thu, Jul 6, 2006 | 136.60 | 136.98 | 136.16 | 136.70 | 10 | AMEX | SH | Wed, Jul 5, 2006 | 136.86 | 137.48 | 136.80 | 136.90 | 9 | AMEX | SH | Mon, Jul 3, 2006 | 136.50 | 136.62 | 135.84 | 135.90 | 8 | AMEX | SH | Fri, Jun 30, 2006 | 136.40 | 136.70 | 136.26 | 136.70 | 7 | AMEX | SH | Thu, Jun 29, 2006 | 138.78 | 138.78 | 136.44 | 136.50 | 6 | AMEX | SH | Wed, Jun 28, 2006 | 140.08 | 140.50 | 139.56 | 139.56 | 5 | AMEX | SH | Tue, Jun 27, 2006 | 139.00 | 140.34 | 139.00 | 140.28 | 4 | AMEX | SH | Mon, Jun 26, 2006 | 139.60 | 139.80 | 138.98 | 139.08 | 3 | AMEX | SH | Fri, Jun 23, 2006 | 139.92 | 139.96 | 138.64 | 139.52 | 2 | AMEX | SH | Thu, Jun 22, 2006 | 139.10 | 140.04 | 139.00 | 139.48 | 1 | AMEX | SH | Wed, Jun 21, 2006 | 140.14 | 140.14 | 138.10 | 138.38 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.