iShares MSCI All Country Asia ex Japan ETF NASDAQ:AAXJ Historical Prices

Below are the 3909 trading days of historical prices for AAXJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3909	NASDAQ	AAXJ	Fri, Mar 1, 2024	66.39	66.89	66.29	66.75
3908	NASDAQ	AAXJ	Thu, Feb 29, 2024	66.19	66.29	65.78	65.86
3907	NASDAQ	AAXJ	Wed, Feb 28, 2024	66.11	66.11	65.67	65.77
3906	NASDAQ	AAXJ	Tue, Feb 27, 2024	66.70	66.79	66.63	66.67
3905	NASDAQ	AAXJ	Mon, Feb 26, 2024	66.60	66.72	66.52	66.59
3904	NASDAQ	AAXJ	Fri, Feb 23, 2024	66.92	67.09	66.71	66.97
3903	NASDAQ	AAXJ	Thu, Feb 22, 2024	66.78	66.98	66.62	66.94
3902	NASDAQ	AAXJ	Wed, Feb 21, 2024	66.11	66.35	65.96	66.15
3901	NASDAQ	AAXJ	Tue, Feb 20, 2024	66.07	66.30	65.77	65.92
3900	NASDAQ	AAXJ	Fri, Feb 16, 2024	65.89	66.12	65.85	65.86
3899	NASDAQ	AAXJ	Thu, Feb 15, 2024	65.31	65.62	65.31	65.61
3898	NASDAQ	AAXJ	Wed, Feb 14, 2024	65.11	65.42	65.01	65.32
3897	NASDAQ	AAXJ	Tue, Feb 13, 2024	64.72	65.08	64.09	64.31
3896	NASDAQ	AAXJ	Mon, Feb 12, 2024	65.25	66.06	65.25	65.66
3895	NASDAQ	AAXJ	Fri, Feb 9, 2024	64.88	65.23	64.50	65.13
3894	NASDAQ	AAXJ	Thu, Feb 8, 2024	64.80	64.92	64.62	64.80
3893	NASDAQ	AAXJ	Wed, Feb 7, 2024	65.08	65.31	64.96	65.14
3892	NASDAQ	AAXJ	Tue, Feb 6, 2024	64.57	65.15	64.52	65.14
3891	NASDAQ	AAXJ	Mon, Feb 5, 2024	63.31	63.70	63.16	63.50
3890	NASDAQ	AAXJ	Fri, Feb 2, 2024	63.34	63.51	63.15	63.39
3889	NASDAQ	AAXJ	Thu, Feb 1, 2024	63.63	63.69	63.29	63.64
3888	NASDAQ	AAXJ	Wed, Jan 31, 2024	63.12	63.63	62.92	63.05
3887	NASDAQ	AAXJ	Tue, Jan 30, 2024	63.36	63.52	63.22	63.47
3886	NASDAQ	AAXJ	Mon, Jan 29, 2024	64.14	64.31	63.72	64.08
3885	NASDAQ	AAXJ	Fri, Jan 26, 2024	63.98	64.24	63.93	64.04
3884	NASDAQ	AAXJ	Thu, Jan 25, 2024	64.22	64.38	63.89	64.04
3883	NASDAQ	AAXJ	Wed, Jan 24, 2024	64.26	64.45	63.95	64.03
3882	NASDAQ	AAXJ	Tue, Jan 23, 2024	62.74	63.20	62.64	63.11
3881	NASDAQ	AAXJ	Mon, Jan 22, 2024	62.22	62.61	62.17	62.49
3880	NASDAQ	AAXJ	Fri, Jan 19, 2024	62.70	63.24	62.38	63.17
3879	NASDAQ	AAXJ	Thu, Jan 18, 2024	62.27	62.47	62.15	62.41
3878	NASDAQ	AAXJ	Wed, Jan 17, 2024	61.39	61.82	61.30	61.78
3877	NASDAQ	AAXJ	Tue, Jan 16, 2024	63.40	63.40	62.80	62.86
3876	NASDAQ	AAXJ	Fri, Jan 12, 2024	64.90	64.98	64.45	64.54
3875	NASDAQ	AAXJ	Thu, Jan 11, 2024	64.15	64.34	63.79	64.30
3874	NASDAQ	AAXJ	Wed, Jan 10, 2024	63.99	63.99	63.71	63.88
3873	NASDAQ	AAXJ	Tue, Jan 9, 2024	64.02	64.11	63.83	64.00
3872	NASDAQ	AAXJ	Mon, Jan 8, 2024	64.30	64.96	64.02	64.93
3871	NASDAQ	AAXJ	Fri, Jan 5, 2024	64.95	65.32	64.77	64.82
3870	NASDAQ	AAXJ	Thu, Jan 4, 2024	65.10	65.22	64.83	64.84
3869	NASDAQ	AAXJ	Wed, Jan 3, 2024	64.91	65.36	64.78	65.22
3868	NASDAQ	AAXJ	Tue, Jan 2, 2024	65.47	65.76	65.31	65.44
3867	NASDAQ	AAXJ	Fri, Dec 29, 2023	66.23	66.77	66.23	66.57
3866	NASDAQ	AAXJ	Thu, Dec 28, 2023	66.41	66.78	66.41	66.50
3865	NASDAQ	AAXJ	Wed, Dec 27, 2023	65.71	65.83	65.53	65.73
3864	NASDAQ	AAXJ	Tue, Dec 26, 2023	65.10	65.52	65.10	65.38
3863	NASDAQ	AAXJ	Fri, Dec 22, 2023	64.62	65.04	64.62	64.92
3862	NASDAQ	AAXJ	Thu, Dec 21, 2023	64.59	65.33	64.59	65.33
3861	NASDAQ	AAXJ	Wed, Dec 20, 2023	64.73	64.86	63.92	63.95
3860	NASDAQ	AAXJ	Tue, Dec 19, 2023	65.94	66.41	65.94	66.35
3859	NASDAQ	AAXJ	Mon, Dec 18, 2023	65.78	65.85	65.53	65.77
3858	NASDAQ	AAXJ	Fri, Dec 15, 2023	66.36	66.41	65.77	65.84
3857	NASDAQ	AAXJ	Thu, Dec 14, 2023	65.66	66.33	65.66	66.29
3856	NASDAQ	AAXJ	Wed, Dec 13, 2023	64.47	65.42	64.13	65.40
3855	NASDAQ	AAXJ	Tue, Dec 12, 2023	64.58	64.90	64.35	64.88
3854	NASDAQ	AAXJ	Mon, Dec 11, 2023	64.30	64.84	64.25	64.82
3853	NASDAQ	AAXJ	Fri, Dec 8, 2023	64.27	64.55	64.13	64.39
3852	NASDAQ	AAXJ	Thu, Dec 7, 2023	64.37	64.68	64.31	64.64
3851	NASDAQ	AAXJ	Wed, Dec 6, 2023	64.66	64.81	64.29	64.33
3850	NASDAQ	AAXJ	Tue, Dec 5, 2023	64.23	64.41	64.02	64.35
3849	NASDAQ	AAXJ	Mon, Dec 4, 2023	65.06	65.18	64.70	64.76
3848	NASDAQ	AAXJ	Fri, Dec 1, 2023	64.88	65.62	64.77	65.60
3847	NASDAQ	AAXJ	Thu, Nov 30, 2023	65.45	65.58	65.06	65.41
3846	NASDAQ	AAXJ	Wed, Nov 29, 2023	65.55	65.80	65.36	65.43
3845	NASDAQ	AAXJ	Tue, Nov 28, 2023	65.58	65.92	65.54	65.84
3844	NASDAQ	AAXJ	Mon, Nov 27, 2023	65.27	65.45	65.19	65.38
3843	NASDAQ	AAXJ	Fri, Nov 24, 2023	65.45	65.74	65.20	65.74
3842	NASDAQ	AAXJ	Wed, Nov 22, 2023	65.78	65.92	65.50	65.77
3841	NASDAQ	AAXJ	Tue, Nov 21, 2023	66.06	66.25	65.76	65.87
3840	NASDAQ	AAXJ	Mon, Nov 20, 2023	65.74	66.39	65.74	66.30
3839	NASDAQ	AAXJ	Fri, Nov 17, 2023	65.51	65.63	65.30	65.50
3838	NASDAQ	AAXJ	Thu, Nov 16, 2023	65.26	65.74	65.16	65.39
3837	NASDAQ	AAXJ	Wed, Nov 15, 2023	65.86	66.51	65.86	66.13
3836	NASDAQ	AAXJ	Tue, Nov 14, 2023	64.84	65.62	64.84	65.51
3835	NASDAQ	AAXJ	Mon, Nov 13, 2023	63.71	64.25	63.68	64.00
3834	NASDAQ	AAXJ	Fri, Nov 10, 2023	63.51	63.90	63.37	63.86
3833	NASDAQ	AAXJ	Thu, Nov 9, 2023	64.08	64.29	63.48	63.53
3832	NASDAQ	AAXJ	Wed, Nov 8, 2023	64.20	64.40	64.01	64.11
3831	NASDAQ	AAXJ	Tue, Nov 7, 2023	64.24	64.63	64.02	64.57
3830	NASDAQ	AAXJ	Mon, Nov 6, 2023	65.10	65.19	64.71	64.79
3829	NASDAQ	AAXJ	Fri, Nov 3, 2023	63.78	64.31	63.70	64.24
3828	NASDAQ	AAXJ	Thu, Nov 2, 2023	62.67	62.84	62.52	62.79
3827	NASDAQ	AAXJ	Wed, Nov 1, 2023	61.28	61.83	61.20	61.83
3826	NASDAQ	AAXJ	Tue, Oct 31, 2023	61.29	61.43	60.92	61.41
3825	NASDAQ	AAXJ	Mon, Oct 30, 2023	62.14	62.33	61.80	62.06
3824	NASDAQ	AAXJ	Fri, Oct 27, 2023	61.78	61.90	61.19	61.27
3823	NASDAQ	AAXJ	Thu, Oct 26, 2023	61.08	61.43	60.99	61.22
3822	NASDAQ	AAXJ	Wed, Oct 25, 2023	61.89	62.08	61.58	61.67
3821	NASDAQ	AAXJ	Tue, Oct 24, 2023	62.06	62.73	61.96	62.65
3820	NASDAQ	AAXJ	Mon, Oct 23, 2023	61.30	61.94	61.06	61.74
3819	NASDAQ	AAXJ	Fri, Oct 20, 2023	61.96	62.16	61.69	61.70
3818	NASDAQ	AAXJ	Thu, Oct 19, 2023	62.60	62.94	62.40	62.47
3817	NASDAQ	AAXJ	Wed, Oct 18, 2023	63.13	63.31	62.78	62.86
3816	NASDAQ	AAXJ	Tue, Oct 17, 2023	63.48	64.06	63.47	63.82
3815	NASDAQ	AAXJ	Mon, Oct 16, 2023	63.60	64.20	63.48	64.08
3814	NASDAQ	AAXJ	Fri, Oct 13, 2023	63.92	64.14	63.63	63.78
3813	NASDAQ	AAXJ	Thu, Oct 12, 2023	64.83	64.83	63.92	64.03
3812	NASDAQ	AAXJ	Wed, Oct 11, 2023	64.69	64.87	64.46	64.68
3811	NASDAQ	AAXJ	Tue, Oct 10, 2023	63.81	64.35	63.67	64.25
3810	NASDAQ	AAXJ	Mon, Oct 9, 2023	63.00	63.49	62.87	63.45
3809	NASDAQ	AAXJ	Fri, Oct 6, 2023	62.87	63.88	62.83	63.75
3808	NASDAQ	AAXJ	Thu, Oct 5, 2023	62.59	62.81	62.32	62.77
3807	NASDAQ	AAXJ	Wed, Oct 4, 2023	62.43	62.50	62.17	62.34
3806	NASDAQ	AAXJ	Tue, Oct 3, 2023	62.57	62.84	62.36	62.49
3805	NASDAQ	AAXJ	Mon, Oct 2, 2023	63.50	63.52	63.10	63.26
3804	NASDAQ	AAXJ	Fri, Sep 29, 2023	64.07	64.13	63.42	63.50
3803	NASDAQ	AAXJ	Thu, Sep 28, 2023	62.98	63.50	62.88	63.41
3802	NASDAQ	AAXJ	Wed, Sep 27, 2023	63.50	63.56	63.05	63.35
3801	NASDAQ	AAXJ	Tue, Sep 26, 2023	63.46	63.57	63.08	63.13
3800	NASDAQ	AAXJ	Mon, Sep 25, 2023	63.78	64.16	63.78	64.13
3799	NASDAQ	AAXJ	Fri, Sep 22, 2023	64.71	64.73	64.35	64.42
3798	NASDAQ	AAXJ	Thu, Sep 21, 2023	63.51	63.71	63.43	63.43
3797	NASDAQ	AAXJ	Wed, Sep 20, 2023	64.98	65.29	64.62	64.62
3796	NASDAQ	AAXJ	Tue, Sep 19, 2023	64.99	65.20	64.83	64.92
3795	NASDAQ	AAXJ	Mon, Sep 18, 2023	65.13	65.45	65.08	65.43
3794	NASDAQ	AAXJ	Fri, Sep 15, 2023	65.71	65.90	65.44	65.49
3793	NASDAQ	AAXJ	Thu, Sep 14, 2023	65.83	65.92	65.55	65.78
3792	NASDAQ	AAXJ	Wed, Sep 13, 2023	65.41	65.52	65.21	65.32
3791	NASDAQ	AAXJ	Tue, Sep 12, 2023	65.14	65.60	65.07	65.43
3790	NASDAQ	AAXJ	Mon, Sep 11, 2023	65.61	65.61	65.61	65.61
3789	NASDAQ	AAXJ	Fri, Sep 8, 2023	64.96	65.09	64.81	64.92
3788	NASDAQ	AAXJ	Thu, Sep 7, 2023	65.00	65.01	64.68	64.90
3787	NASDAQ	AAXJ	Wed, Sep 6, 2023	65.86	66.24	65.59	65.72
3786	NASDAQ	AAXJ	Tue, Sep 5, 2023	66.00	66.22	65.92	65.99
3785	NASDAQ	AAXJ	Fri, Sep 1, 2023	66.46	66.80	66.28	66.43
3784	NASDAQ	AAXJ	Thu, Aug 31, 2023	65.87	65.99	65.46	65.58
3783	NASDAQ	AAXJ	Wed, Aug 30, 2023	65.95	66.32	65.95	66.20
3782	NASDAQ	AAXJ	Tue, Aug 29, 2023	65.70	66.50	65.55	66.48
3781	NASDAQ	AAXJ	Mon, Aug 28, 2023	65.11	65.56	65.07	65.47
3780	NASDAQ	AAXJ	Fri, Aug 25, 2023	64.75	64.87	64.24	64.80
3779	NASDAQ	AAXJ	Thu, Aug 24, 2023	65.31	65.42	64.70	64.70
3778	NASDAQ	AAXJ	Wed, Aug 23, 2023	64.54	65.03	64.45	64.92
3777	NASDAQ	AAXJ	Tue, Aug 22, 2023	64.41	64.41	63.84	64.00
3776	NASDAQ	AAXJ	Mon, Aug 21, 2023	63.80	64.20	63.76	64.16
3775	NASDAQ	AAXJ	Fri, Aug 18, 2023	63.91	64.20	63.70	64.07
3774	NASDAQ	AAXJ	Thu, Aug 17, 2023	65.19	65.33	64.61	64.68
3773	NASDAQ	AAXJ	Wed, Aug 16, 2023	64.62	64.93	64.46	64.50
3772	NASDAQ	AAXJ	Tue, Aug 15, 2023	65.54	65.54	65.05	65.14
3771	NASDAQ	AAXJ	Mon, Aug 14, 2023	65.67	66.10	65.43	66.02
3770	NASDAQ	AAXJ	Fri, Aug 11, 2023	66.53	66.79	66.13	66.36
3769	NASDAQ	AAXJ	Thu, Aug 10, 2023	67.71	68.37	67.35	67.49
3768	NASDAQ	AAXJ	Wed, Aug 9, 2023	67.64	67.69	67.17	67.39
3767	NASDAQ	AAXJ	Tue, Aug 8, 2023	67.02	67.23	66.71	67.19
3766	NASDAQ	AAXJ	Mon, Aug 7, 2023	68.41	68.41	67.86	68.12
3765	NASDAQ	AAXJ	Fri, Aug 4, 2023	68.54	68.82	68.13	68.17
3764	NASDAQ	AAXJ	Thu, Aug 3, 2023	68.11	68.67	68.09	68.43
3763	NASDAQ	AAXJ	Wed, Aug 2, 2023	68.42	68.93	67.80	67.90
3762	NASDAQ	AAXJ	Tue, Aug 1, 2023	69.95	69.97	69.55	69.70
3761	NASDAQ	AAXJ	Mon, Jul 31, 2023	70.13	70.63	70.13	70.53
3760	NASDAQ	AAXJ	Fri, Jul 28, 2023	70.26	70.51	70.03	70.48
3759	NASDAQ	AAXJ	Thu, Jul 27, 2023	69.50	69.50	68.56	68.66
3758	NASDAQ	AAXJ	Wed, Jul 26, 2023	68.54	69.54	68.54	69.34
3757	NASDAQ	AAXJ	Tue, Jul 25, 2023	69.12	69.30	68.89	68.95
3756	NASDAQ	AAXJ	Mon, Jul 24, 2023	67.49	68.62	67.47	68.34
3755	NASDAQ	AAXJ	Fri, Jul 21, 2023	67.62	67.85	67.40	67.45
3754	NASDAQ	AAXJ	Thu, Jul 20, 2023	67.80	67.94	67.52	67.62
3753	NASDAQ	AAXJ	Wed, Jul 19, 2023	68.48	68.67	68.06	68.11
3752	NASDAQ	AAXJ	Tue, Jul 18, 2023	68.46	68.53	68.02	68.22
3751	NASDAQ	AAXJ	Mon, Jul 17, 2023	68.51	68.89	68.30	68.88
3750	NASDAQ	AAXJ	Fri, Jul 14, 2023	69.17	69.17	68.82	68.88
3749	NASDAQ	AAXJ	Thu, Jul 13, 2023	68.85	69.37	68.73	69.23
3748	NASDAQ	AAXJ	Wed, Jul 12, 2023	67.60	68.39	67.60	68.27
3747	NASDAQ	AAXJ	Tue, Jul 11, 2023	66.70	66.92	66.38	66.85
3746	NASDAQ	AAXJ	Mon, Jul 10, 2023	65.70	66.23	65.69	66.16
3745	NASDAQ	AAXJ	Fri, Jul 7, 2023	65.57	66.38	65.55	66.05
3744	NASDAQ	AAXJ	Thu, Jul 6, 2023	65.47	65.81	65.14	65.45
3743	NASDAQ	AAXJ	Wed, Jul 5, 2023	66.83	66.91	66.64	66.70
3742	NASDAQ	AAXJ	Mon, Jul 3, 2023	67.22	67.58	67.14	67.23
3741	NASDAQ	AAXJ	Fri, Jun 30, 2023	66.40	66.74	66.33	66.44
3740	NASDAQ	AAXJ	Thu, Jun 29, 2023	65.83	65.99	65.80	65.91
3739	NASDAQ	AAXJ	Wed, Jun 28, 2023	66.24	66.51	66.17	66.45
3738	NASDAQ	AAXJ	Tue, Jun 27, 2023	66.38	66.88	66.38	66.82
3737	NASDAQ	AAXJ	Mon, Jun 26, 2023	66.35	66.35	65.98	66.01
3736	NASDAQ	AAXJ	Fri, Jun 23, 2023	66.13	66.13	65.58	65.80
3735	NASDAQ	AAXJ	Thu, Jun 22, 2023	66.60	66.97	66.54	66.88
3734	NASDAQ	AAXJ	Wed, Jun 21, 2023	67.00	67.19	66.78	66.96
3733	NASDAQ	AAXJ	Tue, Jun 20, 2023	67.88	67.92	67.22	67.34
3732	NASDAQ	AAXJ	Fri, Jun 16, 2023	69.18	69.22	68.76	68.96
3731	NASDAQ	AAXJ	Thu, Jun 15, 2023	68.90	69.17	68.73	69.13
3730	NASDAQ	AAXJ	Wed, Jun 14, 2023	68.04	68.76	68.04	68.61
3729	NASDAQ	AAXJ	Tue, Jun 13, 2023	68.27	68.46	68.10	68.28
3728	NASDAQ	AAXJ	Mon, Jun 12, 2023	67.24	67.55	67.24	67.47
3727	NASDAQ	AAXJ	Fri, Jun 9, 2023	67.24	67.56	67.20	67.23
3726	NASDAQ	AAXJ	Thu, Jun 8, 2023	66.63	67.15	66.63	67.06
3725	NASDAQ	AAXJ	Wed, Jun 7, 2023	66.78	67.24	66.47	66.59
3724	NASDAQ	AAXJ	Tue, Jun 6, 2023	66.64	67.48	66.62	67.36
3723	NASDAQ	AAXJ	Mon, Jun 5, 2023	66.77	66.92	66.61	66.86
3722	NASDAQ	AAXJ	Fri, Jun 2, 2023	66.91	67.24	66.91	67.04
3721	NASDAQ	AAXJ	Thu, Jun 1, 2023	64.75	65.86	64.75	65.83
3720	NASDAQ	AAXJ	Wed, May 31, 2023	64.74	64.83	64.26	64.81
3719	NASDAQ	AAXJ	Tue, May 30, 2023	65.81	65.92	65.12	65.28
3718	NASDAQ	AAXJ	Fri, May 26, 2023	65.40	66.18	65.40	66.10
3717	NASDAQ	AAXJ	Thu, May 25, 2023	65.09	65.16	64.79	64.91
3716	NASDAQ	AAXJ	Wed, May 24, 2023	65.39	65.46	65.00	65.05
3715	NASDAQ	AAXJ	Tue, May 23, 2023	66.19	66.21	65.59	65.59
3714	NASDAQ	AAXJ	Mon, May 22, 2023	66.38	66.96	66.38	66.68
3713	NASDAQ	AAXJ	Fri, May 19, 2023	65.97	66.34	65.92	66.11
3712	NASDAQ	AAXJ	Thu, May 18, 2023	66.08	66.08	65.68	65.96
3711	NASDAQ	AAXJ	Wed, May 17, 2023	65.92	66.33	65.86	66.30
3710	NASDAQ	AAXJ	Tue, May 16, 2023	66.29	66.31	65.98	66.09
3709	NASDAQ	AAXJ	Mon, May 15, 2023	65.94	66.72	65.92	66.72
3708	NASDAQ	AAXJ	Fri, May 12, 2023	65.63	65.63	65.03	65.16
3707	NASDAQ	AAXJ	Thu, May 11, 2023	66.15	66.20	65.70	66.16
3706	NASDAQ	AAXJ	Wed, May 10, 2023	66.44	66.62	66.11	66.45
3705	NASDAQ	AAXJ	Tue, May 9, 2023	66.28	66.57	66.26	66.47
3704	NASDAQ	AAXJ	Mon, May 8, 2023	67.32	67.32	66.97	67.09
3703	NASDAQ	AAXJ	Fri, May 5, 2023	66.57	67.10	66.41	67.07
3702	NASDAQ	AAXJ	Thu, May 4, 2023	66.25	66.57	66.10	66.30
3701	NASDAQ	AAXJ	Wed, May 3, 2023	65.85	66.21	65.72	65.76
3700	NASDAQ	AAXJ	Tue, May 2, 2023	66.24	66.25	65.66	65.84
3699	NASDAQ	AAXJ	Mon, May 1, 2023	66.49	66.98	66.46	66.47
3698	NASDAQ	AAXJ	Fri, Apr 28, 2023	66.40	66.78	66.36	66.71
3697	NASDAQ	AAXJ	Thu, Apr 27, 2023	65.82	66.49	65.79	66.37
3696	NASDAQ	AAXJ	Wed, Apr 26, 2023	65.83	66.06	65.49	65.53
3695	NASDAQ	AAXJ	Tue, Apr 25, 2023	65.36	65.48	64.93	64.95
3694	NASDAQ	AAXJ	Mon, Apr 24, 2023	66.55	66.67	66.20	66.38
3693	NASDAQ	AAXJ	Fri, Apr 21, 2023	66.75	66.80	66.38	66.72
3692	NASDAQ	AAXJ	Thu, Apr 20, 2023	67.41	67.85	67.19	67.37
3691	NASDAQ	AAXJ	Wed, Apr 19, 2023	67.36	67.65	67.31	67.54
3690	NASDAQ	AAXJ	Tue, Apr 18, 2023	68.45	68.47	68.04	68.16
3689	NASDAQ	AAXJ	Mon, Apr 17, 2023	68.30	68.35	68.02	68.27
3688	NASDAQ	AAXJ	Fri, Apr 14, 2023	68.02	68.27	67.59	67.85
3687	NASDAQ	AAXJ	Thu, Apr 13, 2023	67.97	68.48	67.97	68.43
3686	NASDAQ	AAXJ	Wed, Apr 12, 2023	68.30	68.30	67.25	67.36
3685	NASDAQ	AAXJ	Tue, Apr 11, 2023	68.15	68.41	68.07	68.13
3684	NASDAQ	AAXJ	Mon, Apr 10, 2023	67.72	67.91	67.49	67.90
3683	NASDAQ	AAXJ	Thu, Apr 6, 2023	67.28	67.90	67.15	67.78
3682	NASDAQ	AAXJ	Wed, Apr 5, 2023	67.88	67.99	67.27	67.49
3681	NASDAQ	AAXJ	Tue, Apr 4, 2023	68.00	68.03	67.69	68.01
3680	NASDAQ	AAXJ	Mon, Apr 3, 2023	67.76	68.14	67.70	68.10
3679	NASDAQ	AAXJ	Fri, Mar 31, 2023	67.82	68.16	67.72	67.87
3678	NASDAQ	AAXJ	Thu, Mar 30, 2023	67.95	68.12	67.75	67.99
3677	NASDAQ	AAXJ	Wed, Mar 29, 2023	67.28	67.50	67.06	67.37
3676	NASDAQ	AAXJ	Tue, Mar 28, 2023	66.62	67.21	66.62	67.17
3675	NASDAQ	AAXJ	Mon, Mar 27, 2023	66.32	66.36	65.99	66.30
3674	NASDAQ	AAXJ	Fri, Mar 24, 2023	66.53	66.80	66.39	66.78
3673	NASDAQ	AAXJ	Thu, Mar 23, 2023	66.91	67.74	66.71	67.05
3672	NASDAQ	AAXJ	Wed, Mar 22, 2023	66.18	66.90	65.88	65.92
3671	NASDAQ	AAXJ	Tue, Mar 21, 2023	65.33	65.68	65.15	65.51
3670	NASDAQ	AAXJ	Mon, Mar 20, 2023	64.42	65.03	64.39	64.90
3669	NASDAQ	AAXJ	Fri, Mar 17, 2023	64.94	65.15	64.56	64.77
3668	NASDAQ	AAXJ	Thu, Mar 16, 2023	63.83	65.04	63.83	65.01
3667	NASDAQ	AAXJ	Wed, Mar 15, 2023	63.85	64.09	63.43	64.05
3666	NASDAQ	AAXJ	Tue, Mar 14, 2023	64.68	65.20	64.68	65.11
3665	NASDAQ	AAXJ	Mon, Mar 13, 2023	64.57	65.37	64.54	65.02
3664	NASDAQ	AAXJ	Fri, Mar 10, 2023	64.77	65.22	64.55	64.61
3663	NASDAQ	AAXJ	Thu, Mar 9, 2023	66.03	66.03	64.82	64.94
3662	NASDAQ	AAXJ	Wed, Mar 8, 2023	66.40	66.60	66.26	66.49
3661	NASDAQ	AAXJ	Tue, Mar 7, 2023	67.35	67.35	66.41	66.42
3660	NASDAQ	AAXJ	Mon, Mar 6, 2023	67.84	68.01	67.47	67.47
3659	NASDAQ	AAXJ	Fri, Mar 3, 2023	67.40	67.93	67.35	67.84
3658	NASDAQ	AAXJ	Thu, Mar 2, 2023	66.64	67.43	66.52	67.36
3657	NASDAQ	AAXJ	Wed, Mar 1, 2023	67.25	67.28	66.79	66.87
3656	NASDAQ	AAXJ	Tue, Feb 28, 2023	65.68	65.86	65.40	65.47
3655	NASDAQ	AAXJ	Mon, Feb 27, 2023	66.01	66.09	65.82	65.92
3654	NASDAQ	AAXJ	Fri, Feb 24, 2023	65.63	65.78	65.23	65.48
3653	NASDAQ	AAXJ	Thu, Feb 23, 2023	67.51	67.54	66.60	67.02
3652	NASDAQ	AAXJ	Wed, Feb 22, 2023	67.19	67.19	66.63	66.81
3651	NASDAQ	AAXJ	Tue, Feb 21, 2023	67.49	67.81	67.15	67.18
3650	NASDAQ	AAXJ	Fri, Feb 17, 2023	67.94	68.03	67.64	67.97
3649	NASDAQ	AAXJ	Thu, Feb 16, 2023	68.60	69.08	68.28	68.72
3648	NASDAQ	AAXJ	Wed, Feb 15, 2023	68.29	68.66	68.15	68.62
3647	NASDAQ	AAXJ	Tue, Feb 14, 2023	69.35	69.74	68.98	69.53
3646	NASDAQ	AAXJ	Mon, Feb 13, 2023	69.44	69.84	69.22	69.74
3645	NASDAQ	AAXJ	Fri, Feb 10, 2023	69.62	69.62	69.04	69.26
3644	NASDAQ	AAXJ	Thu, Feb 9, 2023	70.69	70.75	69.83	70.03
3643	NASDAQ	AAXJ	Wed, Feb 8, 2023	69.76	69.87	69.24	69.49
3642	NASDAQ	AAXJ	Tue, Feb 7, 2023	69.38	69.78	68.88	69.60
3641	NASDAQ	AAXJ	Mon, Feb 6, 2023	69.28	69.36	68.76	69.22
3640	NASDAQ	AAXJ	Fri, Feb 3, 2023	71.07	71.12	70.16	70.24
3639	NASDAQ	AAXJ	Thu, Feb 2, 2023	72.22	72.22	71.21	71.54
3638	NASDAQ	AAXJ	Wed, Feb 1, 2023	71.37	72.25	71.03	72.03
3637	NASDAQ	AAXJ	Tue, Jan 31, 2023	70.67	70.92	70.40	70.90
3636	NASDAQ	AAXJ	Mon, Jan 30, 2023	71.73	71.84	71.28	71.32
3635	NASDAQ	AAXJ	Fri, Jan 27, 2023	72.85	73.03	72.53	72.83
3634	NASDAQ	AAXJ	Thu, Jan 26, 2023	72.98	73.09	72.59	73.08
3633	NASDAQ	AAXJ	Wed, Jan 25, 2023	71.99	72.29	71.44	72.29
3632	NASDAQ	AAXJ	Tue, Jan 24, 2023	72.23	72.32	71.90	72.23
3631	NASDAQ	AAXJ	Mon, Jan 23, 2023	71.94	72.66	71.82	72.38
3630	NASDAQ	AAXJ	Fri, Jan 20, 2023	71.13	71.71	70.94	71.68
3629	NASDAQ	AAXJ	Thu, Jan 19, 2023	70.37	70.76	70.30	70.57
3628	NASDAQ	AAXJ	Wed, Jan 18, 2023	70.88	71.07	69.89	69.91
3627	NASDAQ	AAXJ	Tue, Jan 17, 2023	70.39	70.44	70.10	70.32
3626	NASDAQ	AAXJ	Fri, Jan 13, 2023	70.16	70.80	70.16	70.75
3625	NASDAQ	AAXJ	Thu, Jan 12, 2023	70.06	70.29	69.34	70.23
3624	NASDAQ	AAXJ	Wed, Jan 11, 2023	69.57	70.03	69.45	69.90
3623	NASDAQ	AAXJ	Tue, Jan 10, 2023	69.35	69.73	69.09	69.72
3622	NASDAQ	AAXJ	Mon, Jan 9, 2023	69.67	69.87	69.29	69.29
3621	NASDAQ	AAXJ	Fri, Jan 6, 2023	67.91	68.78	67.43	68.77
3620	NASDAQ	AAXJ	Thu, Jan 5, 2023	67.52	67.73	67.24	67.56
3619	NASDAQ	AAXJ	Wed, Jan 4, 2023	67.05	67.97	66.71	67.92
3618	NASDAQ	AAXJ	Tue, Jan 3, 2023	65.78	66.26	65.42	65.67
3617	NASDAQ	AAXJ	Fri, Dec 30, 2022	65.29	65.48	64.62	64.79
3616	NASDAQ	AAXJ	Thu, Dec 29, 2022	65.01	65.78	65.01	65.72
3615	NASDAQ	AAXJ	Wed, Dec 28, 2022	65.40	65.47	64.42	64.42
3614	NASDAQ	AAXJ	Tue, Dec 27, 2022	65.38	66.05	65.13	65.76
3613	NASDAQ	AAXJ	Fri, Dec 23, 2022	64.60	64.65	64.21	64.51
3612	NASDAQ	AAXJ	Thu, Dec 22, 2022	65.12	65.17	64.15	64.62
3611	NASDAQ	AAXJ	Wed, Dec 21, 2022	64.61	65.25	64.37	65.20
3610	NASDAQ	AAXJ	Tue, Dec 20, 2022	64.43	64.92	64.38	64.60
3609	NASDAQ	AAXJ	Mon, Dec 19, 2022	65.39	65.39	64.80	64.91
3608	NASDAQ	AAXJ	Fri, Dec 16, 2022	65.17	65.44	64.92	64.94
3607	NASDAQ	AAXJ	Thu, Dec 15, 2022	66.06	66.17	64.78	64.88
3606	NASDAQ	AAXJ	Wed, Dec 14, 2022	66.50	66.80	66.04	66.47
3605	NASDAQ	AAXJ	Tue, Dec 13, 2022	67.10	67.43	66.21	66.41
3604	NASDAQ	AAXJ	Mon, Dec 12, 2022	66.41	66.55	66.00	66.53
3603	NASDAQ	AAXJ	Fri, Dec 9, 2022	67.13	67.27	66.64	66.64
3602	NASDAQ	AAXJ	Thu, Dec 8, 2022	66.53	66.96	66.41	66.86
3601	NASDAQ	AAXJ	Wed, Dec 7, 2022	65.71	65.99	65.50	65.84
3600	NASDAQ	AAXJ	Tue, Dec 6, 2022	66.71	66.71	66.15	66.30
3599	NASDAQ	AAXJ	Mon, Dec 5, 2022	67.11	67.14	66.23	66.39
3598	NASDAQ	AAXJ	Fri, Dec 2, 2022	65.74	67.08	65.74	66.88
3597	NASDAQ	AAXJ	Thu, Dec 1, 2022	66.86	67.12	66.40	66.64
3596	NASDAQ	AAXJ	Wed, Nov 30, 2022	66.08	66.83	65.67	66.70
3595	NASDAQ	AAXJ	Tue, Nov 29, 2022	64.45	64.72	64.31	64.55
3594	NASDAQ	AAXJ	Mon, Nov 28, 2022	62.79	63.58	62.79	62.88
3593	NASDAQ	AAXJ	Fri, Nov 25, 2022	63.13	63.27	63.02	63.13
3592	NASDAQ	AAXJ	Wed, Nov 23, 2022	63.03	63.50	63.01	63.44
3591	NASDAQ	AAXJ	Tue, Nov 22, 2022	62.50	62.93	62.47	62.89
3590	NASDAQ	AAXJ	Mon, Nov 21, 2022	62.92	63.02	62.58	62.74
3589	NASDAQ	AAXJ	Fri, Nov 18, 2022	64.02	64.02	63.50	63.75
3588	NASDAQ	AAXJ	Thu, Nov 17, 2022	62.87	64.45	62.87	64.37
3587	NASDAQ	AAXJ	Wed, Nov 16, 2022	64.44	64.55	63.92	64.02
3586	NASDAQ	AAXJ	Tue, Nov 15, 2022	65.29	65.63	64.71	65.13
3585	NASDAQ	AAXJ	Mon, Nov 14, 2022	63.26	63.66	63.06	63.20
3584	NASDAQ	AAXJ	Fri, Nov 11, 2022	62.59	63.49	62.59	63.45
3583	NASDAQ	AAXJ	Thu, Nov 10, 2022	60.72	61.56	60.62	61.56
3582	NASDAQ	AAXJ	Wed, Nov 9, 2022	59.65	59.75	58.85	58.91
3581	NASDAQ	AAXJ	Tue, Nov 8, 2022	59.69	60.33	59.53	60.07
3580	NASDAQ	AAXJ	Mon, Nov 7, 2022	59.71	59.88	59.23	59.54
3579	NASDAQ	AAXJ	Fri, Nov 4, 2022	58.97	59.36	58.31	59.26
3578	NASDAQ	AAXJ	Thu, Nov 3, 2022	55.98	56.83	55.98	56.71
3577	NASDAQ	AAXJ	Wed, Nov 2, 2022	56.95	57.64	56.36	56.36
3576	NASDAQ	AAXJ	Tue, Nov 1, 2022	57.09	57.32	56.66	56.69
3575	NASDAQ	AAXJ	Mon, Oct 31, 2022	55.22	55.68	55.19	55.51
3574	NASDAQ	AAXJ	Fri, Oct 28, 2022	55.37	55.90	55.26	55.89
3573	NASDAQ	AAXJ	Thu, Oct 27, 2022	56.63	56.93	56.28	56.30
3572	NASDAQ	AAXJ	Wed, Oct 26, 2022	55.99	57.34	55.91	56.90
3571	NASDAQ	AAXJ	Tue, Oct 25, 2022	55.22	55.76	55.22	55.71
3570	NASDAQ	AAXJ	Mon, Oct 24, 2022	55.26	55.28	54.39	55.19
3569	NASDAQ	AAXJ	Fri, Oct 21, 2022	56.81	57.72	56.66	57.70
3568	NASDAQ	AAXJ	Thu, Oct 20, 2022	57.28	58.07	57.06	57.15
3567	NASDAQ	AAXJ	Wed, Oct 19, 2022	57.09	57.42	56.69	56.83
3566	NASDAQ	AAXJ	Tue, Oct 18, 2022	58.87	58.88	57.80	58.08
3565	NASDAQ	AAXJ	Mon, Oct 17, 2022	57.90	58.50	57.83	58.29
3564	NASDAQ	AAXJ	Fri, Oct 14, 2022	57.86	58.14	56.84	56.90
3563	NASDAQ	AAXJ	Thu, Oct 13, 2022	56.26	57.94	55.94	57.72
3562	NASDAQ	AAXJ	Wed, Oct 12, 2022	57.47	57.88	57.33	57.58
3561	NASDAQ	AAXJ	Tue, Oct 11, 2022	57.76	58.09	57.24	57.49
3560	NASDAQ	AAXJ	Mon, Oct 10, 2022	58.92	58.96	58.25	58.44
3559	NASDAQ	AAXJ	Fri, Oct 7, 2022	60.21	60.30	59.33	59.39
3558	NASDAQ	AAXJ	Thu, Oct 6, 2022	60.97	61.32	60.75	60.76
3557	NASDAQ	AAXJ	Wed, Oct 5, 2022	60.99	61.42	60.63	61.20
3556	NASDAQ	AAXJ	Tue, Oct 4, 2022	60.24	61.26	60.18	61.08
3555	NASDAQ	AAXJ	Mon, Oct 3, 2022	58.72	59.26	58.41	59.09
3554	NASDAQ	AAXJ	Fri, Sep 30, 2022	58.76	59.25	58.53	58.53
3553	NASDAQ	AAXJ	Thu, Sep 29, 2022	59.10	59.16	58.48	58.87
3552	NASDAQ	AAXJ	Wed, Sep 28, 2022	59.28	60.50	59.14	60.34
3551	NASDAQ	AAXJ	Tue, Sep 27, 2022	60.51	60.95	59.80	60.02
3550	NASDAQ	AAXJ	Mon, Sep 26, 2022	60.57	60.86	60.16	60.28
3549	NASDAQ	AAXJ	Fri, Sep 23, 2022	61.03	61.12	60.41	60.70
3548	NASDAQ	AAXJ	Thu, Sep 22, 2022	62.50	62.55	61.98	62.04
3547	NASDAQ	AAXJ	Wed, Sep 21, 2022	63.26	63.58	62.57	62.59
3546	NASDAQ	AAXJ	Tue, Sep 20, 2022	63.87	64.01	63.53	63.69
3545	NASDAQ	AAXJ	Mon, Sep 19, 2022	63.53	64.16	63.53	64.12
3544	NASDAQ	AAXJ	Fri, Sep 16, 2022	64.01	64.16	63.68	63.90
3543	NASDAQ	AAXJ	Thu, Sep 15, 2022	64.83	65.11	64.39	64.51
3542	NASDAQ	AAXJ	Wed, Sep 14, 2022	65.16	65.32	64.90	65.14
3541	NASDAQ	AAXJ	Tue, Sep 13, 2022	65.54	65.90	64.80	64.88
3540	NASDAQ	AAXJ	Mon, Sep 12, 2022	66.42	66.95	66.35	66.87
3539	NASDAQ	AAXJ	Fri, Sep 9, 2022	65.75	66.17	65.75	66.06
3538	NASDAQ	AAXJ	Thu, Sep 8, 2022	64.74	65.11	64.51	65.08
3537	NASDAQ	AAXJ	Wed, Sep 7, 2022	64.50	65.49	64.50	65.43
3536	NASDAQ	AAXJ	Tue, Sep 6, 2022	65.28	65.38	64.73	64.86
3535	NASDAQ	AAXJ	Fri, Sep 2, 2022	66.05	66.35	65.49	65.59
3534	NASDAQ	AAXJ	Thu, Sep 1, 2022	66.22	66.48	65.81	66.40
3533	NASDAQ	AAXJ	Wed, Aug 31, 2022	67.30	67.56	66.91	66.96
3532	NASDAQ	AAXJ	Tue, Aug 30, 2022	67.21	67.26	66.13	66.34
3531	NASDAQ	AAXJ	Mon, Aug 29, 2022	67.16	67.55	66.94	66.94
3530	NASDAQ	AAXJ	Fri, Aug 26, 2022	69.01	69.11	67.44	67.44
3529	NASDAQ	AAXJ	Thu, Aug 25, 2022	67.70	68.55	67.62	68.55
3528	NASDAQ	AAXJ	Wed, Aug 24, 2022	66.34	67.33	66.32	66.98
3527	NASDAQ	AAXJ	Tue, Aug 23, 2022	66.81	67.22	66.59	66.94
3526	NASDAQ	AAXJ	Mon, Aug 22, 2022	66.82	67.05	66.69	66.74
3525	NASDAQ	AAXJ	Fri, Aug 19, 2022	67.52	67.67	67.14	67.23
3524	NASDAQ	AAXJ	Thu, Aug 18, 2022	68.28	68.28	67.87	68.08
3523	NASDAQ	AAXJ	Wed, Aug 17, 2022	68.61	68.81	68.33	68.48
3522	NASDAQ	AAXJ	Tue, Aug 16, 2022	68.71	68.99	68.62	68.83
3521	NASDAQ	AAXJ	Mon, Aug 15, 2022	68.75	69.04	68.61	68.87
3520	NASDAQ	AAXJ	Fri, Aug 12, 2022	68.57	69.25	68.52	69.22
3519	NASDAQ	AAXJ	Thu, Aug 11, 2022	68.93	69.59	68.57	68.67
3518	NASDAQ	AAXJ	Wed, Aug 10, 2022	67.89	68.33	67.64	68.30
3517	NASDAQ	AAXJ	Tue, Aug 9, 2022	67.98	68.06	67.56	67.66
3516	NASDAQ	AAXJ	Mon, Aug 8, 2022	68.13	68.44	67.85	67.94
3515	NASDAQ	AAXJ	Fri, Aug 5, 2022	67.87	68.26	67.76	68.16
3514	NASDAQ	AAXJ	Thu, Aug 4, 2022	68.18	68.37	67.91	68.25
3513	NASDAQ	AAXJ	Wed, Aug 3, 2022	67.20	67.78	66.96	67.66
3512	NASDAQ	AAXJ	Tue, Aug 2, 2022	66.70	67.81	66.59	67.05
3511	NASDAQ	AAXJ	Mon, Aug 1, 2022	67.25	67.79	66.95	67.41
3510	NASDAQ	AAXJ	Fri, Jul 29, 2022	67.48	68.03	67.25	68.00
3509	NASDAQ	AAXJ	Thu, Jul 28, 2022	68.49	68.65	67.73	68.55
3508	NASDAQ	AAXJ	Wed, Jul 27, 2022	67.93	68.68	67.60	68.52
3507	NASDAQ	AAXJ	Tue, Jul 26, 2022	67.97	68.04	67.24	67.31
3506	NASDAQ	AAXJ	Mon, Jul 25, 2022	67.85	68.00	67.60	67.91
3505	NASDAQ	AAXJ	Fri, Jul 22, 2022	68.28	68.32	67.39	67.61
3504	NASDAQ	AAXJ	Thu, Jul 21, 2022	67.97	68.52	67.89	68.48
3503	NASDAQ	AAXJ	Wed, Jul 20, 2022	67.79	68.02	67.53	67.81
3502	NASDAQ	AAXJ	Tue, Jul 19, 2022	67.80	68.23	67.65	68.20
3501	NASDAQ	AAXJ	Mon, Jul 18, 2022	67.70	68.00	67.03	67.15
3500	NASDAQ	AAXJ	Fri, Jul 15, 2022	66.52	66.77	65.88	66.74
3499	NASDAQ	AAXJ	Thu, Jul 14, 2022	66.46	66.61	65.93	66.53
3498	NASDAQ	AAXJ	Wed, Jul 13, 2022	66.28	67.33	66.22	66.96
3497	NASDAQ	AAXJ	Tue, Jul 12, 2022	67.09	67.44	66.81	67.05
3496	NASDAQ	AAXJ	Mon, Jul 11, 2022	67.71	67.74	67.01	67.24
3495	NASDAQ	AAXJ	Fri, Jul 8, 2022	68.96	69.49	68.72	69.21
3494	NASDAQ	AAXJ	Thu, Jul 7, 2022	68.86	69.50	68.72	69.28
3493	NASDAQ	AAXJ	Wed, Jul 6, 2022	67.96	68.09	67.34	67.86
3492	NASDAQ	AAXJ	Tue, Jul 5, 2022	67.32	68.37	67.09	68.37
3491	NASDAQ	AAXJ	Fri, Jul 1, 2022	68.37	68.74	67.96	68.69
3490	NASDAQ	AAXJ	Thu, Jun 30, 2022	68.46	69.22	68.05	69.20
3489	NASDAQ	AAXJ	Wed, Jun 29, 2022	69.30	69.56	69.10	69.37
3488	NASDAQ	AAXJ	Tue, Jun 28, 2022	70.55	70.89	69.62	69.62
3487	NASDAQ	AAXJ	Mon, Jun 27, 2022	70.45	70.64	69.93	70.02
3486	NASDAQ	AAXJ	Fri, Jun 24, 2022	69.20	70.10	69.18	70.10
3485	NASDAQ	AAXJ	Thu, Jun 23, 2022	68.29	68.66	67.75	68.43
3484	NASDAQ	AAXJ	Wed, Jun 22, 2022	67.93	68.40	67.69	67.94
3483	NASDAQ	AAXJ	Tue, Jun 21, 2022	68.95	69.45	68.92	69.20
3482	NASDAQ	AAXJ	Fri, Jun 17, 2022	68.27	68.52	67.46	67.96
3481	NASDAQ	AAXJ	Thu, Jun 16, 2022	67.59	67.94	67.14	67.56
3480	NASDAQ	AAXJ	Wed, Jun 15, 2022	68.99	70.11	68.67	69.62
3479	NASDAQ	AAXJ	Tue, Jun 14, 2022	68.49	69.09	68.35	68.87
3478	NASDAQ	AAXJ	Mon, Jun 13, 2022	68.55	68.84	67.55	67.81
3477	NASDAQ	AAXJ	Fri, Jun 10, 2022	70.85	70.94	69.95	70.13
3476	NASDAQ	AAXJ	Thu, Jun 9, 2022	71.80	71.97	70.73	70.73
3475	NASDAQ	AAXJ	Wed, Jun 8, 2022	72.55	73.01	72.41	72.80
3474	NASDAQ	AAXJ	Tue, Jun 7, 2022	71.49	72.28	71.35	72.21
3473	NASDAQ	AAXJ	Mon, Jun 6, 2022	72.49	72.71	71.66	71.86
3472	NASDAQ	AAXJ	Fri, Jun 3, 2022	71.58	71.72	71.03	71.14
3471	NASDAQ	AAXJ	Thu, Jun 2, 2022	71.33	72.49	71.29	72.49
3470	NASDAQ	AAXJ	Wed, Jun 1, 2022	72.05	72.17	70.86	71.11
3469	NASDAQ	AAXJ	Tue, May 31, 2022	72.37	72.43	71.67	71.69
3468	NASDAQ	AAXJ	Fri, May 27, 2022	70.25	70.57	69.97	70.57
3467	NASDAQ	AAXJ	Thu, May 26, 2022	68.46	69.87	68.46	69.69
3466	NASDAQ	AAXJ	Wed, May 25, 2022	68.15	68.74	67.99	68.59
3465	NASDAQ	AAXJ	Tue, May 24, 2022	68.48	68.57	67.76	68.27
3464	NASDAQ	AAXJ	Mon, May 23, 2022	69.63	69.92	69.30	69.77
3463	NASDAQ	AAXJ	Fri, May 20, 2022	69.77	70.04	68.38	69.37
3462	NASDAQ	AAXJ	Thu, May 19, 2022	68.21	69.29	68.21	69.06
3461	NASDAQ	AAXJ	Wed, May 18, 2022	69.13	69.35	67.87	67.99
3460	NASDAQ	AAXJ	Tue, May 17, 2022	69.69	69.91	69.04	69.66
3459	NASDAQ	AAXJ	Mon, May 16, 2022	67.64	68.07	67.48	67.72
3458	NASDAQ	AAXJ	Fri, May 13, 2022	66.98	68.13	66.98	68.10
3457	NASDAQ	AAXJ	Thu, May 12, 2022	65.93	66.76	65.43	66.21
3456	NASDAQ	AAXJ	Wed, May 11, 2022	67.45	68.01	66.40	66.49
3455	NASDAQ	AAXJ	Tue, May 10, 2022	67.58	67.73	66.43	67.01
3454	NASDAQ	AAXJ	Mon, May 9, 2022	67.32	67.67	66.43	66.52
3453	NASDAQ	AAXJ	Fri, May 6, 2022	68.88	69.07	68.22	68.61
3452	NASDAQ	AAXJ	Thu, May 5, 2022	70.90	70.90	69.01	69.57
3451	NASDAQ	AAXJ	Wed, May 4, 2022	70.95	72.43	70.46	72.28
3450	NASDAQ	AAXJ	Tue, May 3, 2022	71.39	71.67	71.22	71.59
3449	NASDAQ	AAXJ	Mon, May 2, 2022	70.89	71.19	70.12	71.01
3448	NASDAQ	AAXJ	Fri, Apr 29, 2022	71.88	72.20	70.81	70.92
3447	NASDAQ	AAXJ	Thu, Apr 28, 2022	70.01	70.52	69.36	70.41
3446	NASDAQ	AAXJ	Wed, Apr 27, 2022	69.08	69.86	69.01	69.39
3445	NASDAQ	AAXJ	Tue, Apr 26, 2022	69.53	69.65	68.50	68.50
3444	NASDAQ	AAXJ	Mon, Apr 25, 2022	69.36	70.08	69.15	69.99
3443	NASDAQ	AAXJ	Fri, Apr 22, 2022	71.09	71.67	70.50	70.54
3442	NASDAQ	AAXJ	Thu, Apr 21, 2022	72.18	72.40	70.74	70.92
3441	NASDAQ	AAXJ	Wed, Apr 20, 2022	72.89	72.89	72.13	72.24
3440	NASDAQ	AAXJ	Tue, Apr 19, 2022	72.12	72.75	71.84	72.69
3439	NASDAQ	AAXJ	Mon, Apr 18, 2022	72.75	73.23	72.51	72.87
3438	NASDAQ	AAXJ	Thu, Apr 14, 2022	73.98	74.01	73.29	73.29
3437	NASDAQ	AAXJ	Wed, Apr 13, 2022	73.64	74.38	73.62	74.28
3436	NASDAQ	AAXJ	Tue, Apr 12, 2022	73.92	74.06	73.08	73.14
3435	NASDAQ	AAXJ	Mon, Apr 11, 2022	73.65	74.03	73.33	73.37
3434	NASDAQ	AAXJ	Fri, Apr 8, 2022	74.82	75.13	74.61	74.71
3433	NASDAQ	AAXJ	Thu, Apr 7, 2022	74.87	75.02	74.28	74.68
3432	NASDAQ	AAXJ	Wed, Apr 6, 2022	75.92	75.92	75.04	75.35
3431	NASDAQ	AAXJ	Tue, Apr 5, 2022	77.64	77.64	76.33	76.49
3430	NASDAQ	AAXJ	Mon, Apr 4, 2022	77.38	78.01	77.07	77.92
3429	NASDAQ	AAXJ	Fri, Apr 1, 2022	76.55	76.84	75.91	76.30
3428	NASDAQ	AAXJ	Thu, Mar 31, 2022	76.04	76.06	75.02	75.03
3427	NASDAQ	AAXJ	Wed, Mar 30, 2022	76.57	77.18	76.29	76.51
3426	NASDAQ	AAXJ	Tue, Mar 29, 2022	76.65	76.93	76.32	76.77
3425	NASDAQ	AAXJ	Mon, Mar 28, 2022	75.13	75.45	74.71	75.42
3424	NASDAQ	AAXJ	Fri, Mar 25, 2022	74.92	75.13	74.56	75.10
3423	NASDAQ	AAXJ	Thu, Mar 24, 2022	75.69	75.93	75.21	75.91
3422	NASDAQ	AAXJ	Wed, Mar 23, 2022	75.57	76.48	75.22	75.52
3421	NASDAQ	AAXJ	Tue, Mar 22, 2022	75.98	76.65	75.93	76.36
3420	NASDAQ	AAXJ	Mon, Mar 21, 2022	75.24	75.40	74.37	74.94
3419	NASDAQ	AAXJ	Fri, Mar 18, 2022	74.77	76.72	74.50	76.58
3418	NASDAQ	AAXJ	Thu, Mar 17, 2022	75.17	75.32	74.17	75.24
3417	NASDAQ	AAXJ	Wed, Mar 16, 2022	73.09	75.88	72.75	75.88
3416	NASDAQ	AAXJ	Tue, Mar 15, 2022	68.40	69.63	67.99	69.55
3415	NASDAQ	AAXJ	Mon, Mar 14, 2022	70.30	70.95	69.22	69.43
3414	NASDAQ	AAXJ	Fri, Mar 11, 2022	73.32	73.40	71.13	71.14
3413	NASDAQ	AAXJ	Thu, Mar 10, 2022	73.13	73.23	72.40	72.83
3412	NASDAQ	AAXJ	Wed, Mar 9, 2022	73.60	74.52	73.13	74.40
3411	NASDAQ	AAXJ	Tue, Mar 8, 2022	72.59	73.29	71.72	72.38
3410	NASDAQ	AAXJ	Mon, Mar 7, 2022	73.72	74.04	72.20	72.26
3409	NASDAQ	AAXJ	Fri, Mar 4, 2022	75.52	75.91	74.83	75.19
3408	NASDAQ	AAXJ	Thu, Mar 3, 2022	78.01	78.01	76.72	76.85
3407	NASDAQ	AAXJ	Wed, Mar 2, 2022	78.00	78.29	77.30	78.03
3406	NASDAQ	AAXJ	Tue, Mar 1, 2022	78.42	78.88	77.56	77.91
3405	NASDAQ	AAXJ	Mon, Feb 28, 2022	78.12	78.79	77.97	78.62
3404	NASDAQ	AAXJ	Fri, Feb 25, 2022	78.36	79.39	77.94	79.39
3403	NASDAQ	AAXJ	Thu, Feb 24, 2022	75.89	78.25	75.83	78.15
3402	NASDAQ	AAXJ	Wed, Feb 23, 2022	80.52	80.53	79.10	79.19
3401	NASDAQ	AAXJ	Tue, Feb 22, 2022	80.23	80.67	79.65	80.06
3400	NASDAQ	AAXJ	Fri, Feb 18, 2022	81.73	81.82	81.11	81.33
3399	NASDAQ	AAXJ	Thu, Feb 17, 2022	82.59	82.80	81.89	82.01
3398	NASDAQ	AAXJ	Wed, Feb 16, 2022	82.09	83.05	82.07	82.76
3397	NASDAQ	AAXJ	Tue, Feb 15, 2022	81.84	82.40	81.65	82.35
3396	NASDAQ	AAXJ	Mon, Feb 14, 2022	80.96	81.07	80.26	80.66
3395	NASDAQ	AAXJ	Fri, Feb 11, 2022	82.80	83.02	81.23	81.39
3394	NASDAQ	AAXJ	Thu, Feb 10, 2022	82.47	83.69	82.47	82.69
3393	NASDAQ	AAXJ	Wed, Feb 9, 2022	82.67	83.33	82.64	83.32
3392	NASDAQ	AAXJ	Tue, Feb 8, 2022	81.08	81.99	81.08	81.92
3391	NASDAQ	AAXJ	Mon, Feb 7, 2022	81.29	81.66	81.04	81.30
3390	NASDAQ	AAXJ	Fri, Feb 4, 2022	80.93	81.80	80.78	81.52
3389	NASDAQ	AAXJ	Thu, Feb 3, 2022	81.10	81.51	80.80	81.07
3388	NASDAQ	AAXJ	Wed, Feb 2, 2022	82.46	82.49	81.54	81.93
3387	NASDAQ	AAXJ	Tue, Feb 1, 2022	81.94	82.09	81.18	82.03
3386	NASDAQ	AAXJ	Mon, Jan 31, 2022	79.83	81.73	79.83	81.65
3385	NASDAQ	AAXJ	Fri, Jan 28, 2022	78.69	79.00	77.87	78.98
3384	NASDAQ	AAXJ	Thu, Jan 27, 2022	79.77	79.82	78.76	78.76
3383	NASDAQ	AAXJ	Wed, Jan 26, 2022	81.70	81.70	79.97	80.11
3382	NASDAQ	AAXJ	Tue, Jan 25, 2022	81.04	81.69	80.71	81.29
3381	NASDAQ	AAXJ	Mon, Jan 24, 2022	81.83	81.83	79.87	81.59
3380	NASDAQ	AAXJ	Fri, Jan 21, 2022	83.69	83.80	82.54	82.60
3379	NASDAQ	AAXJ	Thu, Jan 20, 2022	84.84	85.30	83.82	84.00
3378	NASDAQ	AAXJ	Wed, Jan 19, 2022	83.51	83.71	83.15	83.18
3377	NASDAQ	AAXJ	Tue, Jan 18, 2022	82.86	83.48	82.86	83.03
3376	NASDAQ	AAXJ	Fri, Jan 14, 2022	84.08	84.67	84.00	84.36
3375	NASDAQ	AAXJ	Thu, Jan 13, 2022	85.33	85.37	84.40	84.48
3374	NASDAQ	AAXJ	Wed, Jan 12, 2022	85.39	85.72	85.04	85.60
3373	NASDAQ	AAXJ	Tue, Jan 11, 2022	83.13	84.39	82.95	84.33
3372	NASDAQ	AAXJ	Mon, Jan 10, 2022	82.54	82.94	82.09	82.68
3371	NASDAQ	AAXJ	Fri, Jan 7, 2022	82.44	82.84	82.06	82.73
3370	NASDAQ	AAXJ	Thu, Jan 6, 2022	81.73	82.30	81.41	81.96
3369	NASDAQ	AAXJ	Wed, Jan 5, 2022	82.29	82.93	81.55	81.57
3368	NASDAQ	AAXJ	Tue, Jan 4, 2022	83.32	83.43	82.77	82.95
3367	NASDAQ	AAXJ	Mon, Jan 3, 2022	83.13	83.36	82.53	83.29
3366	NASDAQ	AAXJ	Fri, Dec 31, 2021	83.09	83.50	82.68	82.70
3365	NASDAQ	AAXJ	Thu, Dec 30, 2021	82.16	83.35	82.16	83.15
3364	NASDAQ	AAXJ	Wed, Dec 29, 2021	82.39	82.47	81.76	82.16
3363	NASDAQ	AAXJ	Tue, Dec 28, 2021	82.89	82.89	82.47	82.51
3362	NASDAQ	AAXJ	Mon, Dec 27, 2021	82.56	82.93	82.41	82.70
3361	NASDAQ	AAXJ	Thu, Dec 23, 2021	82.25	82.64	81.91	82.48
3360	NASDAQ	AAXJ	Wed, Dec 22, 2021	81.59	82.10	81.35	82.08
3359	NASDAQ	AAXJ	Tue, Dec 21, 2021	80.96	81.74	80.94	81.72
3358	NASDAQ	AAXJ	Mon, Dec 20, 2021	80.12	80.39	79.80	80.18
3357	NASDAQ	AAXJ	Fri, Dec 17, 2021	81.22	81.72	80.96	81.35
3356	NASDAQ	AAXJ	Thu, Dec 16, 2021	82.59	82.85	81.73	81.81
3355	NASDAQ	AAXJ	Wed, Dec 15, 2021	81.94	82.04	80.88	81.95
3354	NASDAQ	AAXJ	Tue, Dec 14, 2021	82.05	82.47	81.89	82.37
3353	NASDAQ	AAXJ	Mon, Dec 13, 2021	83.32	83.32	82.32	82.58
3352	NASDAQ	AAXJ	Fri, Dec 10, 2021	85.30	85.55	85.15	85.37
3351	NASDAQ	AAXJ	Thu, Dec 9, 2021	85.45	85.83	85.25	85.33
3350	NASDAQ	AAXJ	Wed, Dec 8, 2021	85.20	85.85	85.01	85.67
3349	NASDAQ	AAXJ	Tue, Dec 7, 2021	85.00	85.25	84.86	85.20
3348	NASDAQ	AAXJ	Mon, Dec 6, 2021	82.89	83.81	82.58	83.81
3347	NASDAQ	AAXJ	Fri, Dec 3, 2021	84.08	84.13	82.67	83.01
3346	NASDAQ	AAXJ	Thu, Dec 2, 2021	84.37	84.85	83.85	84.28
3345	NASDAQ	AAXJ	Wed, Dec 1, 2021	84.44	84.92	83.36	83.36
3344	NASDAQ	AAXJ	Tue, Nov 30, 2021	83.18	83.77	82.45	83.29
3343	NASDAQ	AAXJ	Mon, Nov 29, 2021	83.93	83.95	83.23	83.52
3342	NASDAQ	AAXJ	Fri, Nov 26, 2021	83.83	83.90	82.96	83.39
3341	NASDAQ	AAXJ	Wed, Nov 24, 2021	85.53	85.98	85.36	85.94
3340	NASDAQ	AAXJ	Tue, Nov 23, 2021	86.27	86.56	85.76	86.02
3339	NASDAQ	AAXJ	Mon, Nov 22, 2021	86.68	87.02	86.18	86.28
3338	NASDAQ	AAXJ	Fri, Nov 19, 2021	86.67	87.09	86.59	86.64
3337	NASDAQ	AAXJ	Thu, Nov 18, 2021	86.68	86.82	86.17	86.60
3336	NASDAQ	AAXJ	Wed, Nov 17, 2021	88.12	88.39	87.32	87.52
3335	NASDAQ	AAXJ	Tue, Nov 16, 2021	88.02	88.18	87.73	88.00
3334	NASDAQ	AAXJ	Mon, Nov 15, 2021	88.03	88.30	87.64	87.69
3333	NASDAQ	AAXJ	Fri, Nov 12, 2021	87.59	88.00	87.49	87.93
3332	NASDAQ	AAXJ	Thu, Nov 11, 2021	87.10	87.61	87.05	87.44
3331	NASDAQ	AAXJ	Wed, Nov 10, 2021	86.42	86.81	85.77	86.06
3330	NASDAQ	AAXJ	Tue, Nov 9, 2021	86.65	86.96	86.11	86.26
3329	NASDAQ	AAXJ	Mon, Nov 8, 2021	86.54	86.86	86.53	86.86
3328	NASDAQ	AAXJ	Fri, Nov 5, 2021	86.46	86.56	85.73	85.97
3327	NASDAQ	AAXJ	Thu, Nov 4, 2021	86.39	86.71	85.88	86.28
3326	NASDAQ	AAXJ	Wed, Nov 3, 2021	85.90	86.51	85.66	86.38
3325	NASDAQ	AAXJ	Tue, Nov 2, 2021	86.37	86.37	86.00	86.04
3324	NASDAQ	AAXJ	Mon, Nov 1, 2021	86.13	87.04	86.13	86.99
3323	NASDAQ	AAXJ	Fri, Oct 29, 2021	86.44	86.54	85.87	86.31
3322	NASDAQ	AAXJ	Thu, Oct 28, 2021	86.86	87.45	86.75	87.41
3321	NASDAQ	AAXJ	Wed, Oct 27, 2021	87.61	87.85	87.23	87.23
3320	NASDAQ	AAXJ	Tue, Oct 26, 2021	88.90	88.90	87.90	87.94
3319	NASDAQ	AAXJ	Mon, Oct 25, 2021	88.45	88.55	87.99	88.39
3318	NASDAQ	AAXJ	Fri, Oct 22, 2021	88.51	88.87	87.96	88.08
3317	NASDAQ	AAXJ	Thu, Oct 21, 2021	88.01	88.41	87.93	88.27
3316	NASDAQ	AAXJ	Wed, Oct 20, 2021	88.81	88.91	88.45	88.62
3315	NASDAQ	AAXJ	Tue, Oct 19, 2021	88.10	88.77	87.93	88.74
3314	NASDAQ	AAXJ	Mon, Oct 18, 2021	86.84	87.51	86.81	87.26
3313	NASDAQ	AAXJ	Fri, Oct 15, 2021	87.09	87.55	86.79	87.35
3312	NASDAQ	AAXJ	Thu, Oct 14, 2021	86.49	86.64	86.06	86.44
3311	NASDAQ	AAXJ	Wed, Oct 13, 2021	85.63	86.33	85.56	86.14
3310	NASDAQ	AAXJ	Tue, Oct 12, 2021	85.21	85.50	84.76	84.77
3309	NASDAQ	AAXJ	Mon, Oct 11, 2021	85.92	86.23	85.34	85.34
3308	NASDAQ	AAXJ	Fri, Oct 8, 2021	85.54	85.75	85.32	85.64
3307	NASDAQ	AAXJ	Thu, Oct 7, 2021	84.80	85.75	84.80	85.42
3306	NASDAQ	AAXJ	Wed, Oct 6, 2021	82.94	83.63	82.67	83.62
3305	NASDAQ	AAXJ	Tue, Oct 5, 2021	83.60	84.31	83.60	83.99
3304	NASDAQ	AAXJ	Mon, Oct 4, 2021	84.06	84.17	82.94	83.44
3303	NASDAQ	AAXJ	Fri, Oct 1, 2021	84.93	85.07	83.96	84.66
3302	NASDAQ	AAXJ	Thu, Sep 30, 2021	85.05	85.61	84.88	84.93
3301	NASDAQ	AAXJ	Wed, Sep 29, 2021	84.96	85.20	84.36	84.38
3300	NASDAQ	AAXJ	Tue, Sep 28, 2021	85.64	85.77	84.87	85.14
3299	NASDAQ	AAXJ	Mon, Sep 27, 2021	85.82	86.33	85.43	86.15
3298	NASDAQ	AAXJ	Fri, Sep 24, 2021	85.87	85.93	85.46	85.52
3297	NASDAQ	AAXJ	Thu, Sep 23, 2021	86.58	86.79	86.28	86.70
3296	NASDAQ	AAXJ	Wed, Sep 22, 2021	85.70	86.67	85.70	86.17
3295	NASDAQ	AAXJ	Tue, Sep 21, 2021	85.19	85.28	84.77	85.00
3294	NASDAQ	AAXJ	Mon, Sep 20, 2021	84.86	85.14	83.74	84.37
3293	NASDAQ	AAXJ	Fri, Sep 17, 2021	87.27	87.33	86.73	86.94
3292	NASDAQ	AAXJ	Thu, Sep 16, 2021	86.77	87.18	86.55	87.02
3291	NASDAQ	AAXJ	Wed, Sep 15, 2021	87.84	88.07	87.46	88.01
3290	NASDAQ	AAXJ	Tue, Sep 14, 2021	88.75	88.88	88.18	88.40
3289	NASDAQ	AAXJ	Mon, Sep 13, 2021	89.21	89.45	88.77	89.28
3288	NASDAQ	AAXJ	Fri, Sep 10, 2021	89.92	90.04	89.17	89.17
3287	NASDAQ	AAXJ	Thu, Sep 9, 2021	89.21	89.44	88.91	89.19
3286	NASDAQ	AAXJ	Wed, Sep 8, 2021	90.17	90.17	89.31	89.52
3285	NASDAQ	AAXJ	Tue, Sep 7, 2021	90.26	90.99	90.26	90.70
3284	NASDAQ	AAXJ	Fri, Sep 3, 2021	89.83	90.14	89.74	90.01
3283	NASDAQ	AAXJ	Thu, Sep 2, 2021	89.76	90.05	89.52	89.62
3282	NASDAQ	AAXJ	Wed, Sep 1, 2021	89.28	90.23	89.28	89.92
3281	NASDAQ	AAXJ	Tue, Aug 31, 2021	88.72	88.85	88.50	88.76
3280	NASDAQ	AAXJ	Mon, Aug 30, 2021	87.45	87.60	86.99	87.46
3279	NASDAQ	AAXJ	Fri, Aug 27, 2021	86.65	87.29	86.65	87.25
3278	NASDAQ	AAXJ	Thu, Aug 26, 2021	86.81	86.81	86.29	86.30
3277	NASDAQ	AAXJ	Wed, Aug 25, 2021	87.10	87.27	86.85	87.15
3276	NASDAQ	AAXJ	Tue, Aug 24, 2021	86.38	87.20	86.38	87.15
3275	NASDAQ	AAXJ	Mon, Aug 23, 2021	84.61	85.41	84.59	85.24
3274	NASDAQ	AAXJ	Fri, Aug 20, 2021	83.44	84.18	83.32	84.02
3273	NASDAQ	AAXJ	Thu, Aug 19, 2021	83.84	84.45	83.73	84.05
3272	NASDAQ	AAXJ	Wed, Aug 18, 2021	85.77	86.20	85.39	85.44
3271	NASDAQ	AAXJ	Tue, Aug 17, 2021	85.11	85.58	84.80	85.05
3270	NASDAQ	AAXJ	Mon, Aug 16, 2021	86.94	86.95	86.38	86.95
3269	NASDAQ	AAXJ	Fri, Aug 13, 2021	87.61	87.80	87.16	87.56
3268	NASDAQ	AAXJ	Thu, Aug 12, 2021	88.07	88.15	87.58	87.93
3267	NASDAQ	AAXJ	Wed, Aug 11, 2021	88.98	89.05	88.42	88.75
3266	NASDAQ	AAXJ	Tue, Aug 10, 2021	88.91	88.94	88.48	88.65
3265	NASDAQ	AAXJ	Mon, Aug 9, 2021	88.48	88.95	88.13	88.56
3264	NASDAQ	AAXJ	Fri, Aug 6, 2021	88.73	88.73	87.95	88.17
3263	NASDAQ	AAXJ	Thu, Aug 5, 2021	88.82	89.18	88.77	88.97
3262	NASDAQ	AAXJ	Wed, Aug 4, 2021	89.26	89.75	89.13	89.32
3261	NASDAQ	AAXJ	Tue, Aug 3, 2021	88.28	88.65	87.90	88.65
3260	NASDAQ	AAXJ	Mon, Aug 2, 2021	88.32	88.74	88.22	88.25
3259	NASDAQ	AAXJ	Fri, Jul 30, 2021	87.26	87.95	87.11	87.80
3258	NASDAQ	AAXJ	Thu, Jul 29, 2021	88.63	88.66	87.96	88.27
3257	NASDAQ	AAXJ	Wed, Jul 28, 2021	86.57	88.13	86.49	87.94
3256	NASDAQ	AAXJ	Tue, Jul 27, 2021	85.52	85.82	84.38	85.53
3255	NASDAQ	AAXJ	Mon, Jul 26, 2021	87.73	88.23	87.43	87.70
3254	NASDAQ	AAXJ	Fri, Jul 23, 2021	90.04	90.26	89.32	89.93
3253	NASDAQ	AAXJ	Thu, Jul 22, 2021	91.51	91.55	90.99	91.32
3252	NASDAQ	AAXJ	Wed, Jul 21, 2021	90.36	91.13	89.98	91.11
3251	NASDAQ	AAXJ	Tue, Jul 20, 2021	90.03	90.80	89.75	90.64
3250	NASDAQ	AAXJ	Mon, Jul 19, 2021	90.33	90.46	89.83	90.25
3249	NASDAQ	AAXJ	Fri, Jul 16, 2021	92.50	92.63	91.62	91.81
3248	NASDAQ	AAXJ	Thu, Jul 15, 2021	92.53	92.85	92.26	92.44
3247	NASDAQ	AAXJ	Wed, Jul 14, 2021	92.61	92.67	91.95	92.25
3246	NASDAQ	AAXJ	Tue, Jul 13, 2021	92.13	92.63	92.06	92.14
3245	NASDAQ	AAXJ	Mon, Jul 12, 2021	91.56	91.79	91.29	91.79
3244	NASDAQ	AAXJ	Fri, Jul 9, 2021	91.12	91.72	90.91	91.65
3243	NASDAQ	AAXJ	Thu, Jul 8, 2021	89.97	90.33	89.75	90.09
3242	NASDAQ	AAXJ	Wed, Jul 7, 2021	92.81	92.83	91.84	92.13
3241	NASDAQ	AAXJ	Tue, Jul 6, 2021	92.87	92.87	91.94	92.26
3240	NASDAQ	AAXJ	Fri, Jul 2, 2021	93.22	93.64	93.07	93.61
3239	NASDAQ	AAXJ	Thu, Jul 1, 2021	94.47	94.47	93.44	93.84
3238	NASDAQ	AAXJ	Wed, Jun 30, 2021	94.33	94.69	94.27	94.50
3237	NASDAQ	AAXJ	Tue, Jun 29, 2021	94.32	95.03	94.09	95.03
3236	NASDAQ	AAXJ	Mon, Jun 28, 2021	94.92	95.16	94.86	95.13
3235	NASDAQ	AAXJ	Fri, Jun 25, 2021	94.85	94.96	94.53	94.88
3234	NASDAQ	AAXJ	Thu, Jun 24, 2021	93.79	94.12	93.74	94.06
3233	NASDAQ	AAXJ	Wed, Jun 23, 2021	93.34	93.78	93.20	93.26
3232	NASDAQ	AAXJ	Tue, Jun 22, 2021	92.75	92.75	92.09	92.60
3231	NASDAQ	AAXJ	Mon, Jun 21, 2021	92.70	93.11	92.27	93.09
3230	NASDAQ	AAXJ	Fri, Jun 18, 2021	93.20	93.25	92.74	92.90
3229	NASDAQ	AAXJ	Thu, Jun 17, 2021	93.13	93.74	93.13	93.49
3228	NASDAQ	AAXJ	Wed, Jun 16, 2021	93.87	93.99	92.54	92.75
3227	NASDAQ	AAXJ	Tue, Jun 15, 2021	94.51	94.51	93.88	93.99
3226	NASDAQ	AAXJ	Mon, Jun 14, 2021	94.62	94.94	94.50	94.90
3225	NASDAQ	AAXJ	Fri, Jun 11, 2021	94.51	94.62	94.13	94.62
3224	NASDAQ	AAXJ	Thu, Jun 10, 2021	94.32	94.78	94.28	94.72
3223	NASDAQ	AAXJ	Wed, Jun 9, 2021	94.34	94.65	94.10	94.14
3222	NASDAQ	AAXJ	Tue, Jun 8, 2021	94.71	94.76	94.21	94.54
3221	NASDAQ	AAXJ	Mon, Jun 7, 2021	95.08	95.24	94.58	95.02
3220	NASDAQ	AAXJ	Fri, Jun 4, 2021	95.31	95.58	95.26	95.58
3219	NASDAQ	AAXJ	Thu, Jun 3, 2021	94.88	95.09	94.57	94.75
3218	NASDAQ	AAXJ	Wed, Jun 2, 2021	95.82	95.94	95.58	95.84
3217	NASDAQ	AAXJ	Tue, Jun 1, 2021	96.34	96.39	95.72	96.06
3216	NASDAQ	AAXJ	Fri, May 28, 2021	94.08	94.59	94.01	94.33
3215	NASDAQ	AAXJ	Thu, May 27, 2021	94.00	94.13	93.69	93.84
3214	NASDAQ	AAXJ	Wed, May 26, 2021	93.71	93.99	93.58	93.90
3213	NASDAQ	AAXJ	Tue, May 25, 2021	93.49	93.49	92.98	93.30
3212	NASDAQ	AAXJ	Mon, May 24, 2021	91.76	92.25	91.55	92.02
3211	NASDAQ	AAXJ	Fri, May 21, 2021	92.32	92.32	91.14	91.27
3210	NASDAQ	AAXJ	Thu, May 20, 2021	91.99	92.48	91.94	92.39
3209	NASDAQ	AAXJ	Wed, May 19, 2021	90.99	92.08	90.70	91.85
3208	NASDAQ	AAXJ	Tue, May 18, 2021	91.83	92.40	91.79	91.86
3207	NASDAQ	AAXJ	Mon, May 17, 2021	90.14	90.63	89.96	90.61
3206	NASDAQ	AAXJ	Fri, May 14, 2021	90.33	90.94	90.06	90.77
3205	NASDAQ	AAXJ	Thu, May 13, 2021	89.65	90.04	88.82	89.29
3204	NASDAQ	AAXJ	Wed, May 12, 2021	90.40	90.65	89.28	89.35
3203	NASDAQ	AAXJ	Tue, May 11, 2021	90.44	91.93	90.40	91.74
3202	NASDAQ	AAXJ	Mon, May 10, 2021	93.73	93.73	92.36	92.41
3201	NASDAQ	AAXJ	Fri, May 7, 2021	93.92	94.61	93.80	94.12
3200	NASDAQ	AAXJ	Thu, May 6, 2021	92.94	93.42	92.71	93.39
3199	NASDAQ	AAXJ	Wed, May 5, 2021	92.83	92.97	92.42	92.61
3198	NASDAQ	AAXJ	Tue, May 4, 2021	92.87	93.04	91.74	92.49
3197	NASDAQ	AAXJ	Mon, May 3, 2021	93.54	93.88	93.16	93.51
3196	NASDAQ	AAXJ	Fri, Apr 30, 2021	93.92	94.19	93.43	93.68
3195	NASDAQ	AAXJ	Thu, Apr 29, 2021	95.81	95.81	94.43	95.21
3194	NASDAQ	AAXJ	Wed, Apr 28, 2021	95.10	95.68	94.81	95.28
3193	NASDAQ	AAXJ	Tue, Apr 27, 2021	94.78	95.01	94.67	94.85
3192	NASDAQ	AAXJ	Mon, Apr 26, 2021	94.38	94.81	94.32	94.78
3191	NASDAQ	AAXJ	Fri, Apr 23, 2021	94.22	94.73	94.21	94.66
3190	NASDAQ	AAXJ	Thu, Apr 22, 2021	93.83	93.85	92.95	93.26
3189	NASDAQ	AAXJ	Wed, Apr 21, 2021	92.70	93.68	92.47	93.60
3188	NASDAQ	AAXJ	Tue, Apr 20, 2021	93.86	93.97	92.83	93.16
3187	NASDAQ	AAXJ	Mon, Apr 19, 2021	93.91	94.11	93.44	93.79
3186	NASDAQ	AAXJ	Fri, Apr 16, 2021	94.13	94.24	93.79	94.10
3185	NASDAQ	AAXJ	Thu, Apr 15, 2021	93.95	93.98	93.54	93.90
3184	NASDAQ	AAXJ	Wed, Apr 14, 2021	93.81	93.86	93.17	93.32
3183	NASDAQ	AAXJ	Tue, Apr 13, 2021	92.51	93.08	92.35	92.88
3182	NASDAQ	AAXJ	Mon, Apr 12, 2021	92.59	92.59	92.18	92.41
3181	NASDAQ	AAXJ	Fri, Apr 9, 2021	93.04	93.25	92.83	93.25
3180	NASDAQ	AAXJ	Thu, Apr 8, 2021	94.21	94.34	93.91	93.93
3179	NASDAQ	AAXJ	Wed, Apr 7, 2021	93.11	93.26	92.68	92.98
3178	NASDAQ	AAXJ	Tue, Apr 6, 2021	94.01	94.98	93.81	94.56
3177	NASDAQ	AAXJ	Mon, Apr 5, 2021	94.23	94.26	93.74	93.97
3176	NASDAQ	AAXJ	Thu, Apr 1, 2021	93.97	94.20	93.60	93.71
3175	NASDAQ	AAXJ	Wed, Mar 31, 2021	92.01	92.97	92.01	92.66
3174	NASDAQ	AAXJ	Tue, Mar 30, 2021	92.20	92.78	91.87	92.40
3173	NASDAQ	AAXJ	Mon, Mar 29, 2021	92.02	92.40	91.69	92.10
3172	NASDAQ	AAXJ	Fri, Mar 26, 2021	91.17	92.75	90.87	92.56
3171	NASDAQ	AAXJ	Thu, Mar 25, 2021	89.99	90.79	89.90	90.43
3170	NASDAQ	AAXJ	Wed, Mar 24, 2021	91.78	91.78	90.00	90.01
3169	NASDAQ	AAXJ	Tue, Mar 23, 2021	93.06	93.24	92.33	92.47
3168	NASDAQ	AAXJ	Mon, Mar 22, 2021	94.05	94.53	93.63	94.22
3167	NASDAQ	AAXJ	Fri, Mar 19, 2021	93.48	94.37	93.12	94.30
3166	NASDAQ	AAXJ	Thu, Mar 18, 2021	94.32	94.39	93.31	93.45
3165	NASDAQ	AAXJ	Wed, Mar 17, 2021	93.78	95.19	93.49	94.88
3164	NASDAQ	AAXJ	Tue, Mar 16, 2021	94.75	95.10	94.40	94.87
3163	NASDAQ	AAXJ	Mon, Mar 15, 2021	93.72	94.40	93.44	94.40
3162	NASDAQ	AAXJ	Fri, Mar 12, 2021	93.90	94.17	93.45	94.07
3161	NASDAQ	AAXJ	Thu, Mar 11, 2021	95.38	96.15	94.99	96.07
3160	NASDAQ	AAXJ	Wed, Mar 10, 2021	94.22	94.22	92.79	93.18
3159	NASDAQ	AAXJ	Tue, Mar 9, 2021	92.88	94.26	92.88	93.78
3158	NASDAQ	AAXJ	Mon, Mar 8, 2021	92.72	92.80	91.59	91.61
3157	NASDAQ	AAXJ	Fri, Mar 5, 2021	94.65	94.65	92.54	94.46
3156	NASDAQ	AAXJ	Thu, Mar 4, 2021	95.22	95.58	92.85	93.39
3155	NASDAQ	AAXJ	Wed, Mar 3, 2021	97.03	97.23	95.59	95.62
3154	NASDAQ	AAXJ	Tue, Mar 2, 2021	96.59	96.59	95.82	95.93
3153	NASDAQ	AAXJ	Mon, Mar 1, 2021	96.56	97.47	96.30	97.34
3152	NASDAQ	AAXJ	Fri, Feb 26, 2021	95.10	95.27	93.88	94.65
3151	NASDAQ	AAXJ	Thu, Feb 25, 2021	98.10	98.16	95.79	95.98
3150	NASDAQ	AAXJ	Wed, Feb 24, 2021	97.34	97.72	96.25	97.66
3149	NASDAQ	AAXJ	Tue, Feb 23, 2021	97.61	99.10	96.77	98.76
3148	NASDAQ	AAXJ	Mon, Feb 22, 2021	98.82	99.28	98.26	98.30
3147	NASDAQ	AAXJ	Fri, Feb 19, 2021	101.20	101.66	100.94	101.20
3146	NASDAQ	AAXJ	Thu, Feb 18, 2021	100.38	100.53	99.39	100.42
3145	NASDAQ	AAXJ	Wed, Feb 17, 2021	101.89	102.10	101.40	102.08
3144	NASDAQ	AAXJ	Tue, Feb 16, 2021	102.29	102.44	101.62	101.83
3143	NASDAQ	AAXJ	Fri, Feb 12, 2021	101.33	101.92	101.13	101.70
3142	NASDAQ	AAXJ	Thu, Feb 11, 2021	101.40	102.03	101.29	101.69
3141	NASDAQ	AAXJ	Wed, Feb 10, 2021	101.06	101.21	99.78	100.37
3140	NASDAQ	AAXJ	Tue, Feb 9, 2021	99.28	100.18	99.08	100.08
3139	NASDAQ	AAXJ	Mon, Feb 8, 2021	98.50	99.02	98.39	99.02
3138	NASDAQ	AAXJ	Fri, Feb 5, 2021	98.31	98.73	97.95	98.73
3137	NASDAQ	AAXJ	Thu, Feb 4, 2021	97.80	98.00	97.23	98.00
3136	NASDAQ	AAXJ	Wed, Feb 3, 2021	98.19	98.31	97.65	98.11
3135	NASDAQ	AAXJ	Tue, Feb 2, 2021	97.67	97.73	97.14	97.50
3134	NASDAQ	AAXJ	Mon, Feb 1, 2021	95.72	96.32	95.20	96.28
3133	NASDAQ	AAXJ	Fri, Jan 29, 2021	94.05	94.46	93.15	93.52
3132	NASDAQ	AAXJ	Thu, Jan 28, 2021	94.64	96.25	94.50	95.89
3131	NASDAQ	AAXJ	Wed, Jan 27, 2021	96.09	96.48	95.30	95.32
3130	NASDAQ	AAXJ	Tue, Jan 26, 2021	98.13	98.22	97.62	98.18
3129	NASDAQ	AAXJ	Mon, Jan 25, 2021	99.29	99.59	98.22	99.19
3128	NASDAQ	AAXJ	Fri, Jan 22, 2021	97.55	98.36	97.45	98.14
3127	NASDAQ	AAXJ	Thu, Jan 21, 2021	99.01	99.09	98.36	99.00
3126	NASDAQ	AAXJ	Wed, Jan 20, 2021	98.39	98.62	97.94	98.57
3125	NASDAQ	AAXJ	Tue, Jan 19, 2021	97.01	97.10	96.50	96.57
3124	NASDAQ	AAXJ	Fri, Jan 15, 2021	94.97	95.20	94.46	94.73
3123	NASDAQ	AAXJ	Thu, Jan 14, 2021	96.08	96.42	95.69	95.83
3122	NASDAQ	AAXJ	Wed, Jan 13, 2021	95.03	95.51	94.59	95.06
3121	NASDAQ	AAXJ	Tue, Jan 12, 2021	94.71	95.04	94.36	94.68
3120	NASDAQ	AAXJ	Mon, Jan 11, 2021	94.22	94.40	93.89	94.02
3119	NASDAQ	AAXJ	Fri, Jan 8, 2021	94.27	95.14	93.84	95.14
3118	NASDAQ	AAXJ	Thu, Jan 7, 2021	92.19	92.67	91.74	92.56
3117	NASDAQ	AAXJ	Wed, Jan 6, 2021	92.01	92.74	91.39	91.64
3116	NASDAQ	AAXJ	Tue, Jan 5, 2021	91.47	92.72	91.47	92.65
3115	NASDAQ	AAXJ	Mon, Jan 4, 2021	91.24	91.55	90.06	90.43
3114	NASDAQ	AAXJ	Thu, Dec 31, 2020	90.11	90.12	89.11	89.61
3113	NASDAQ	AAXJ	Wed, Dec 30, 2020	89.50	89.94	89.34	89.70
3112	NASDAQ	AAXJ	Tue, Dec 29, 2020	87.98	88.22	87.53	88.16
3111	NASDAQ	AAXJ	Mon, Dec 28, 2020	87.15	87.28	86.81	86.95
3110	NASDAQ	AAXJ	Thu, Dec 24, 2020	86.77	87.09	86.23	86.76
3109	NASDAQ	AAXJ	Wed, Dec 23, 2020	87.17	87.23	86.82	87.17
3108	NASDAQ	AAXJ	Tue, Dec 22, 2020	86.64	86.70	86.02	86.24
3107	NASDAQ	AAXJ	Mon, Dec 21, 2020	86.39	87.19	86.13	86.91
3106	NASDAQ	AAXJ	Fri, Dec 18, 2020	87.89	87.94	87.58	87.85
3105	NASDAQ	AAXJ	Thu, Dec 17, 2020	88.00	88.07	87.73	88.07
3104	NASDAQ	AAXJ	Wed, Dec 16, 2020	87.55	87.75	87.35	87.51
3103	NASDAQ	AAXJ	Tue, Dec 15, 2020	86.82	87.24	86.51	87.23
3102	NASDAQ	AAXJ	Mon, Dec 14, 2020	87.07	87.12	86.47	86.47
3101	NASDAQ	AAXJ	Fri, Dec 11, 2020	87.69	87.78	87.36	87.51
3100	NASDAQ	AAXJ	Thu, Dec 10, 2020	87.20	88.23	87.08	88.11
3099	NASDAQ	AAXJ	Wed, Dec 9, 2020	88.38	88.38	86.88	87.26
3098	NASDAQ	AAXJ	Tue, Dec 8, 2020	87.74	87.95	87.45	87.94
3097	NASDAQ	AAXJ	Mon, Dec 7, 2020	87.78	88.13	87.69	87.88
3096	NASDAQ	AAXJ	Fri, Dec 4, 2020	87.80	88.06	87.68	88.06
3095	NASDAQ	AAXJ	Thu, Dec 3, 2020	87.12	87.56	86.95	87.19
3094	NASDAQ	AAXJ	Wed, Dec 2, 2020	86.26	86.46	85.80	86.33
3093	NASDAQ	AAXJ	Tue, Dec 1, 2020	86.32	86.54	85.83	86.20
3092	NASDAQ	AAXJ	Mon, Nov 30, 2020	85.80	85.93	84.87	84.96
3091	NASDAQ	AAXJ	Fri, Nov 27, 2020	87.16	87.43	86.99	87.28
3090	NASDAQ	AAXJ	Wed, Nov 25, 2020	86.11	86.35	85.83	86.31
3089	NASDAQ	AAXJ	Tue, Nov 24, 2020	86.68	87.02	86.17	86.99
3088	NASDAQ	AAXJ	Mon, Nov 23, 2020	86.63	86.63	85.75	85.90
3087	NASDAQ	AAXJ	Fri, Nov 20, 2020	85.52	86.01	85.34	85.77
3086	NASDAQ	AAXJ	Thu, Nov 19, 2020	84.59	85.21	84.43	85.09
3085	NASDAQ	AAXJ	Wed, Nov 18, 2020	85.55	85.55	84.94	84.97
3084	NASDAQ	AAXJ	Tue, Nov 17, 2020	84.91	85.41	84.76	85.18
3083	NASDAQ	AAXJ	Mon, Nov 16, 2020	85.16	85.67	85.08	85.32
3082	NASDAQ	AAXJ	Fri, Nov 13, 2020	84.41	84.50	83.87	84.33
3081	NASDAQ	AAXJ	Thu, Nov 12, 2020	83.95	84.28	83.05	83.27
3080	NASDAQ	AAXJ	Wed, Nov 11, 2020	83.06	83.83	82.89	83.72
3079	NASDAQ	AAXJ	Tue, Nov 10, 2020	83.85	83.99	82.76	83.20
3078	NASDAQ	AAXJ	Mon, Nov 9, 2020	86.40	86.40	84.16	84.21
3077	NASDAQ	AAXJ	Fri, Nov 6, 2020	83.53	84.09	83.16	83.81
3076	NASDAQ	AAXJ	Thu, Nov 5, 2020	83.90	84.00	83.03	83.69
3075	NASDAQ	AAXJ	Wed, Nov 4, 2020	80.93	82.81	80.93	82.58
3074	NASDAQ	AAXJ	Tue, Nov 3, 2020	79.70	80.20	79.36	79.92
3073	NASDAQ	AAXJ	Mon, Nov 2, 2020	79.54	79.74	79.06	79.74
3072	NASDAQ	AAXJ	Fri, Oct 30, 2020	79.03	79.10	78.25	78.60
3071	NASDAQ	AAXJ	Thu, Oct 29, 2020	79.36	79.98	79.10	79.65
3070	NASDAQ	AAXJ	Wed, Oct 28, 2020	79.38	79.46	78.67	78.76
3069	NASDAQ	AAXJ	Tue, Oct 27, 2020	80.11	80.55	79.88	80.45
3068	NASDAQ	AAXJ	Mon, Oct 26, 2020	79.85	80.38	79.25	79.89
3067	NASDAQ	AAXJ	Fri, Oct 23, 2020	80.34	80.80	80.03	80.79
3066	NASDAQ	AAXJ	Thu, Oct 22, 2020	80.51	80.74	80.01	80.32
3065	NASDAQ	AAXJ	Wed, Oct 21, 2020	80.36	80.87	80.32	80.47
3064	NASDAQ	AAXJ	Tue, Oct 20, 2020	79.97	80.64	79.75	80.18
3063	NASDAQ	AAXJ	Mon, Oct 19, 2020	79.89	80.27	79.34	79.49
3062	NASDAQ	AAXJ	Fri, Oct 16, 2020	79.69	79.95	79.45	79.64
3061	NASDAQ	AAXJ	Thu, Oct 15, 2020	78.81	79.44	78.64	79.30
3060	NASDAQ	AAXJ	Wed, Oct 14, 2020	80.57	80.74	80.03	80.08
3059	NASDAQ	AAXJ	Tue, Oct 13, 2020	80.64	80.78	80.32	80.67
3058	NASDAQ	AAXJ	Mon, Oct 12, 2020	80.57	81.06	80.43	80.93
3057	NASDAQ	AAXJ	Fri, Oct 9, 2020	79.73	80.30	79.62	80.12
3056	NASDAQ	AAXJ	Thu, Oct 8, 2020	79.52	79.77	79.33	79.65
3055	NASDAQ	AAXJ	Wed, Oct 7, 2020	79.05	79.42	78.87	79.29
3054	NASDAQ	AAXJ	Tue, Oct 6, 2020	78.23	78.81	78.07	78.18
3053	NASDAQ	AAXJ	Mon, Oct 5, 2020	77.56	78.06	77.56	78.06
3052	NASDAQ	AAXJ	Fri, Oct 2, 2020	76.84	77.82	76.84	77.19
3051	NASDAQ	AAXJ	Thu, Oct 1, 2020	77.94	78.16	77.49	78.05
3050	NASDAQ	AAXJ	Wed, Sep 30, 2020	76.50	77.39	76.49	77.17
3049	NASDAQ	AAXJ	Tue, Sep 29, 2020	75.83	76.22	75.75	75.96
3048	NASDAQ	AAXJ	Mon, Sep 28, 2020	76.02	76.14	75.69	76.06
3047	NASDAQ	AAXJ	Fri, Sep 25, 2020	74.42	75.04	73.96	74.95
3046	NASDAQ	AAXJ	Thu, Sep 24, 2020	74.31	75.31	74.18	74.86
3045	NASDAQ	AAXJ	Wed, Sep 23, 2020	76.34	76.43	75.42	75.58
3044	NASDAQ	AAXJ	Tue, Sep 22, 2020	76.68	76.70	75.85	76.48
3043	NASDAQ	AAXJ	Mon, Sep 21, 2020	76.44	77.14	76.00	77.14
3042	NASDAQ	AAXJ	Fri, Sep 18, 2020	78.20	78.20	77.52	77.62
3041	NASDAQ	AAXJ	Thu, Sep 17, 2020	77.46	78.08	77.46	77.95
3040	NASDAQ	AAXJ	Wed, Sep 16, 2020	78.75	78.96	78.38	78.40
3039	NASDAQ	AAXJ	Tue, Sep 15, 2020	78.60	78.75	78.45	78.56
3038	NASDAQ	AAXJ	Mon, Sep 14, 2020	77.44	77.76	77.39	77.64
3037	NASDAQ	AAXJ	Fri, Sep 11, 2020	76.74	77.00	76.15	76.56
3036	NASDAQ	AAXJ	Thu, Sep 10, 2020	76.94	77.05	75.72	75.76
3035	NASDAQ	AAXJ	Wed, Sep 9, 2020	76.60	77.11	76.43	76.98
3034	NASDAQ	AAXJ	Tue, Sep 8, 2020	76.10	76.68	75.84	76.00
3033	NASDAQ	AAXJ	Fri, Sep 4, 2020	77.43	77.77	75.96	77.38
3032	NASDAQ	AAXJ	Thu, Sep 3, 2020	78.45	78.45	76.88	77.37
3031	NASDAQ	AAXJ	Wed, Sep 2, 2020	79.17	79.17	78.29	79.07
3030	NASDAQ	AAXJ	Tue, Sep 1, 2020	78.37	79.07	78.34	79.07
3029	NASDAQ	AAXJ	Mon, Aug 31, 2020	77.87	78.00	77.18	77.76
3028	NASDAQ	AAXJ	Fri, Aug 28, 2020	78.93	79.37	78.81	79.29
3027	NASDAQ	AAXJ	Thu, Aug 27, 2020	79.03	79.12	78.07	78.40
3026	NASDAQ	AAXJ	Wed, Aug 26, 2020	78.94	79.15	78.66	79.06
3025	NASDAQ	AAXJ	Tue, Aug 25, 2020	78.12	78.87	78.03	78.87
3024	NASDAQ	AAXJ	Mon, Aug 24, 2020	78.10	78.23	77.58	77.91
3023	NASDAQ	AAXJ	Fri, Aug 21, 2020	76.34	77.03	76.16	76.94
3022	NASDAQ	AAXJ	Thu, Aug 20, 2020	75.44	76.37	75.30	76.36
3021	NASDAQ	AAXJ	Wed, Aug 19, 2020	77.25	77.25	76.65	76.75
3020	NASDAQ	AAXJ	Tue, Aug 18, 2020	77.61	77.74	77.08	77.62
3019	NASDAQ	AAXJ	Mon, Aug 17, 2020	77.32	77.85	77.24	77.78
3018	NASDAQ	AAXJ	Fri, Aug 14, 2020	76.62	76.74	76.48	76.69
3017	NASDAQ	AAXJ	Thu, Aug 13, 2020	76.93	77.08	76.55	76.84
3016	NASDAQ	AAXJ	Wed, Aug 12, 2020	76.81	77.44	76.72	77.20
3015	NASDAQ	AAXJ	Tue, Aug 11, 2020	76.70	76.88	75.98	76.03
3014	NASDAQ	AAXJ	Mon, Aug 10, 2020	76.17	76.32	75.68	76.25
3013	NASDAQ	AAXJ	Fri, Aug 7, 2020	76.24	76.49	75.62	76.01
3012	NASDAQ	AAXJ	Thu, Aug 6, 2020	77.13	77.59	76.86	77.59
3011	NASDAQ	AAXJ	Wed, Aug 5, 2020	77.09	77.60	77.09	77.34
3010	NASDAQ	AAXJ	Tue, Aug 4, 2020	75.95	76.61	75.95	76.57
3009	NASDAQ	AAXJ	Mon, Aug 3, 2020	75.10	75.56	75.06	75.40
3008	NASDAQ	AAXJ	Fri, Jul 31, 2020	75.15	75.21	74.17	74.84
3007	NASDAQ	AAXJ	Thu, Jul 30, 2020	75.03	75.22	74.34	75.17
3006	NASDAQ	AAXJ	Wed, Jul 29, 2020	75.21	75.97	75.21	75.82
3005	NASDAQ	AAXJ	Tue, Jul 28, 2020	75.05	75.13	74.49	74.58
3004	NASDAQ	AAXJ	Mon, Jul 27, 2020	74.54	75.23	74.41	75.17
3003	NASDAQ	AAXJ	Fri, Jul 24, 2020	73.48	74.18	73.41	74.18
3002	NASDAQ	AAXJ	Thu, Jul 23, 2020	74.86	75.15	74.03	74.42
3001	NASDAQ	AAXJ	Wed, Jul 22, 2020	75.17	75.19	74.44	74.76
3000	NASDAQ	AAXJ	Tue, Jul 21, 2020	75.98	75.98	75.39	75.39
2999	NASDAQ	AAXJ	Mon, Jul 20, 2020	74.37	74.91	74.11	74.82
2998	NASDAQ	AAXJ	Fri, Jul 17, 2020	74.02	74.12	73.60	73.94
2997	NASDAQ	AAXJ	Thu, Jul 16, 2020	73.22	73.59	72.96	73.45
2996	NASDAQ	AAXJ	Wed, Jul 15, 2020	75.01	75.16	74.53	74.83
2995	NASDAQ	AAXJ	Tue, Jul 14, 2020	73.90	74.90	73.73	74.72
2994	NASDAQ	AAXJ	Mon, Jul 13, 2020	75.68	76.19	74.62	74.74
2993	NASDAQ	AAXJ	Fri, Jul 10, 2020	75.25	75.30	74.65	75.09
2992	NASDAQ	AAXJ	Thu, Jul 9, 2020	76.24	76.38	74.99	75.65
2991	NASDAQ	AAXJ	Wed, Jul 8, 2020	74.67	75.77	74.64	75.76
2990	NASDAQ	AAXJ	Tue, Jul 7, 2020	74.11	74.50	73.79	73.84
2989	NASDAQ	AAXJ	Mon, Jul 6, 2020	74.51	75.28	74.44	75.27
2988	NASDAQ	AAXJ	Thu, Jul 2, 2020	71.45	71.96	71.38	71.71
2987	NASDAQ	AAXJ	Wed, Jul 1, 2020	69.64	70.18	69.56	69.88
2986	NASDAQ	AAXJ	Tue, Jun 30, 2020	69.31	69.45	68.85	69.17
2985	NASDAQ	AAXJ	Mon, Jun 29, 2020	69.05	69.38	68.72	69.38
2984	NASDAQ	AAXJ	Fri, Jun 26, 2020	69.78	69.78	68.86	69.20
2983	NASDAQ	AAXJ	Thu, Jun 25, 2020	69.36	69.79	69.10	69.79
2982	NASDAQ	AAXJ	Wed, Jun 24, 2020	70.08	70.33	69.17	69.62
2981	NASDAQ	AAXJ	Tue, Jun 23, 2020	70.37	70.69	70.28	70.35
2980	NASDAQ	AAXJ	Mon, Jun 22, 2020	69.15	69.77	69.03	69.71
2979	NASDAQ	AAXJ	Fri, Jun 19, 2020	69.69	69.69	68.59	68.70
2978	NASDAQ	AAXJ	Thu, Jun 18, 2020	68.64	69.06	68.64	68.91
2977	NASDAQ	AAXJ	Wed, Jun 17, 2020	68.54	68.95	68.50	68.67
2976	NASDAQ	AAXJ	Tue, Jun 16, 2020	69.02	69.06	67.59	68.14
2975	NASDAQ	AAXJ	Mon, Jun 15, 2020	66.54	67.75	66.24	67.46
2974	NASDAQ	AAXJ	Fri, Jun 12, 2020	68.57	68.67	67.40	68.26
2973	NASDAQ	AAXJ	Thu, Jun 11, 2020	68.30	68.61	66.94	66.97
2972	NASDAQ	AAXJ	Wed, Jun 10, 2020	70.00	70.55	69.64	70.45
2971	NASDAQ	AAXJ	Tue, Jun 9, 2020	69.06	69.74	68.99	69.61
2970	NASDAQ	AAXJ	Mon, Jun 8, 2020	69.66	70.03	69.22	70.02
2969	NASDAQ	AAXJ	Fri, Jun 5, 2020	69.76	70.27	69.70	69.85
2968	NASDAQ	AAXJ	Thu, Jun 4, 2020	68.25	68.68	67.87	68.13
2967	NASDAQ	AAXJ	Wed, Jun 3, 2020	68.43	69.18	68.37	69.08
2966	NASDAQ	AAXJ	Tue, Jun 2, 2020	66.90	67.77	66.87	67.66
2965	NASDAQ	AAXJ	Mon, Jun 1, 2020	65.28	66.16	65.22	66.09
2964	NASDAQ	AAXJ	Fri, May 29, 2020	63.90	64.76	63.53	64.67
2963	NASDAQ	AAXJ	Thu, May 28, 2020	63.91	64.24	63.37	63.45
2962	NASDAQ	AAXJ	Wed, May 27, 2020	63.96	64.01	63.18	63.73
2961	NASDAQ	AAXJ	Tue, May 26, 2020	64.40	64.61	63.80	63.90
2960	NASDAQ	AAXJ	Fri, May 22, 2020	63.19	63.19	62.58	62.72
2959	NASDAQ	AAXJ	Thu, May 21, 2020	64.85	64.99	64.18	64.35
2958	NASDAQ	AAXJ	Wed, May 20, 2020	65.84	66.07	65.25	65.61
2957	NASDAQ	AAXJ	Tue, May 19, 2020	65.23	65.59	64.92	64.92
2956	NASDAQ	AAXJ	Mon, May 18, 2020	64.47	65.53	64.47	65.34
2955	NASDAQ	AAXJ	Fri, May 15, 2020	63.04	63.36	62.85	63.21
2954	NASDAQ	AAXJ	Thu, May 14, 2020	62.81	64.11	62.58	64.03
2953	NASDAQ	AAXJ	Wed, May 13, 2020	64.71	64.92	63.63	64.10
2952	NASDAQ	AAXJ	Tue, May 12, 2020	64.60	65.18	64.09	64.12
2951	NASDAQ	AAXJ	Mon, May 11, 2020	64.17	64.59	64.11	64.26
2950	NASDAQ	AAXJ	Fri, May 8, 2020	64.11	64.69	63.99	64.55
2949	NASDAQ	AAXJ	Thu, May 7, 2020	63.41	63.53	63.06	63.40
2948	NASDAQ	AAXJ	Wed, May 6, 2020	63.35	63.39	62.73	62.81
2947	NASDAQ	AAXJ	Tue, May 5, 2020	63.00	63.26	62.74	62.75
2946	NASDAQ	AAXJ	Mon, May 4, 2020	62.18	62.51	61.91	62.51
2945	NASDAQ	AAXJ	Fri, May 1, 2020	62.62	62.66	61.66	61.80
2944	NASDAQ	AAXJ	Thu, Apr 30, 2020	65.07	65.35	63.71	63.99
2943	NASDAQ	AAXJ	Wed, Apr 29, 2020	64.68	65.32	64.56	65.20
2942	NASDAQ	AAXJ	Tue, Apr 28, 2020	64.66	64.67	63.71	63.71
2941	NASDAQ	AAXJ	Mon, Apr 27, 2020	63.49	63.91	63.32	63.86
2940	NASDAQ	AAXJ	Fri, Apr 24, 2020	62.81	62.81	62.22	62.75
2939	NASDAQ	AAXJ	Thu, Apr 23, 2020	63.19	63.62	62.59	62.66
2938	NASDAQ	AAXJ	Wed, Apr 22, 2020	62.92	63.01	62.76	62.87
2937	NASDAQ	AAXJ	Tue, Apr 21, 2020	61.76	61.90	61.20	61.20
2936	NASDAQ	AAXJ	Mon, Apr 20, 2020	63.22	63.72	62.94	63.03
2935	NASDAQ	AAXJ	Fri, Apr 17, 2020	63.85	63.94	63.25	63.70
2934	NASDAQ	AAXJ	Thu, Apr 16, 2020	62.50	62.59	62.07	62.33
2933	NASDAQ	AAXJ	Wed, Apr 15, 2020	61.88	62.06	61.48	61.75
2932	NASDAQ	AAXJ	Tue, Apr 14, 2020	62.98	63.42	62.79	63.10
2931	NASDAQ	AAXJ	Mon, Apr 13, 2020	61.57	61.73	61.07	61.68
2930	NASDAQ	AAXJ	Thu, Apr 9, 2020	62.04	62.49	61.35	61.35
2929	NASDAQ	AAXJ	Wed, Apr 8, 2020	61.36	61.77	60.87	61.72
2928	NASDAQ	AAXJ	Tue, Apr 7, 2020	62.80	62.80	61.13	61.27
2927	NASDAQ	AAXJ	Mon, Apr 6, 2020	60.16	61.04	59.98	61.00
2926	NASDAQ	AAXJ	Fri, Apr 3, 2020	58.88	59.08	57.79	58.09
2925	NASDAQ	AAXJ	Thu, Apr 2, 2020	58.15	59.17	58.11	59.02
2924	NASDAQ	AAXJ	Wed, Apr 1, 2020	58.04	58.36	57.07	57.07
2923	NASDAQ	AAXJ	Tue, Mar 31, 2020	59.51	60.31	59.35	59.72
2922	NASDAQ	AAXJ	Mon, Mar 30, 2020	58.56	59.43	58.13	59.43
2921	NASDAQ	AAXJ	Fri, Mar 27, 2020	58.33	59.18	58.02	58.29
2920	NASDAQ	AAXJ	Thu, Mar 26, 2020	59.62	61.59	59.48	61.35
2919	NASDAQ	AAXJ	Wed, Mar 25, 2020	58.71	60.02	58.16	59.39
2918	NASDAQ	AAXJ	Tue, Mar 24, 2020	56.83	57.58	56.70	57.55
2917	NASDAQ	AAXJ	Mon, Mar 23, 2020	54.57	54.59	52.95	53.81
2916	NASDAQ	AAXJ	Fri, Mar 20, 2020	56.84	56.96	54.85	55.00
2915	NASDAQ	AAXJ	Thu, Mar 19, 2020	53.91	55.00	53.13	54.01
2914	NASDAQ	AAXJ	Wed, Mar 18, 2020	54.72	55.95	53.37	54.60
2913	NASDAQ	AAXJ	Tue, Mar 17, 2020	56.68	58.84	55.93	58.56
2912	NASDAQ	AAXJ	Mon, Mar 16, 2020	55.59	58.07	53.89	55.41
2911	NASDAQ	AAXJ	Fri, Mar 13, 2020	63.31	63.67	59.92	62.52
2910	NASDAQ	AAXJ	Thu, Mar 12, 2020	59.48	60.00	57.51	58.83
2909	NASDAQ	AAXJ	Wed, Mar 11, 2020	65.55	65.84	64.53	64.62
2908	NASDAQ	AAXJ	Tue, Mar 10, 2020	66.87	67.38	65.78	67.29
2907	NASDAQ	AAXJ	Mon, Mar 9, 2020	63.95	65.75	63.94	64.79
2906	NASDAQ	AAXJ	Fri, Mar 6, 2020	68.18	68.36	67.43	68.09
2905	NASDAQ	AAXJ	Thu, Mar 5, 2020	69.81	70.11	68.98	69.00
2904	NASDAQ	AAXJ	Wed, Mar 4, 2020	69.89	70.16	69.58	70.07
2903	NASDAQ	AAXJ	Tue, Mar 3, 2020	69.29	70.12	68.39	68.89
2902	NASDAQ	AAXJ	Mon, Mar 2, 2020	68.32	69.31	67.86	69.31
2901	NASDAQ	AAXJ	Fri, Feb 28, 2020	66.53	68.34	66.07	68.34
2900	NASDAQ	AAXJ	Thu, Feb 27, 2020	69.00	69.45	68.19	68.28
2899	NASDAQ	AAXJ	Wed, Feb 26, 2020	69.64	70.13	69.31	69.35
2898	NASDAQ	AAXJ	Tue, Feb 25, 2020	70.11	70.25	68.78	68.78
2897	NASDAQ	AAXJ	Mon, Feb 24, 2020	68.67	69.44	68.67	68.98
2896	NASDAQ	AAXJ	Fri, Feb 21, 2020	71.80	71.90	71.40	71.47
2895	NASDAQ	AAXJ	Thu, Feb 20, 2020	72.48	72.51	71.66	71.84
2894	NASDAQ	AAXJ	Wed, Feb 19, 2020	73.12	73.27	73.04	73.08
2893	NASDAQ	AAXJ	Tue, Feb 18, 2020	72.59	72.80	72.47	72.58
2892	NASDAQ	AAXJ	Fri, Feb 14, 2020	73.40	73.45	72.87	73.11
2891	NASDAQ	AAXJ	Thu, Feb 13, 2020	73.18	73.46	72.97	73.08
2890	NASDAQ	AAXJ	Wed, Feb 12, 2020	73.69	74.05	73.53	73.99
2889	NASDAQ	AAXJ	Tue, Feb 11, 2020	72.88	73.28	72.81	72.94
2888	NASDAQ	AAXJ	Mon, Feb 10, 2020	71.62	72.17	71.62	72.17
2887	NASDAQ	AAXJ	Fri, Feb 7, 2020	71.70	71.79	71.28	71.40
2886	NASDAQ	AAXJ	Thu, Feb 6, 2020	72.79	72.95	72.37	72.45
2885	NASDAQ	AAXJ	Wed, Feb 5, 2020	72.89	72.89	71.84	72.00
2884	NASDAQ	AAXJ	Tue, Feb 4, 2020	71.53	72.00	71.52	71.72
2883	NASDAQ	AAXJ	Mon, Feb 3, 2020	69.21	69.87	69.17	69.67
2882	NASDAQ	AAXJ	Fri, Jan 31, 2020	69.29	69.31	68.52	68.87
2881	NASDAQ	AAXJ	Thu, Jan 30, 2020	69.88	70.45	69.52	70.37
2880	NASDAQ	AAXJ	Wed, Jan 29, 2020	71.71	71.78	71.36	71.53
2879	NASDAQ	AAXJ	Tue, Jan 28, 2020	70.84	71.31	70.53	71.10
2878	NASDAQ	AAXJ	Mon, Jan 27, 2020	69.84	71.01	69.57	70.68
2877	NASDAQ	AAXJ	Fri, Jan 24, 2020	73.80	73.88	72.79	73.17
2876	NASDAQ	AAXJ	Thu, Jan 23, 2020	73.40	73.91	73.03	73.79
2875	NASDAQ	AAXJ	Wed, Jan 22, 2020	74.90	74.93	74.41	74.55
2874	NASDAQ	AAXJ	Tue, Jan 21, 2020	74.28	74.45	74.03	74.18
2873	NASDAQ	AAXJ	Fri, Jan 17, 2020	76.15	76.23	75.94	76.23
2872	NASDAQ	AAXJ	Thu, Jan 16, 2020	75.88	75.98	75.72	75.85
2871	NASDAQ	AAXJ	Wed, Jan 15, 2020	75.51	75.66	75.26	75.45
2870	NASDAQ	AAXJ	Tue, Jan 14, 2020	75.95	75.98	75.61	75.94
2869	NASDAQ	AAXJ	Mon, Jan 13, 2020	75.74	76.44	75.59	76.35
2868	NASDAQ	AAXJ	Fri, Jan 10, 2020	75.01	75.27	74.89	75.05
2867	NASDAQ	AAXJ	Thu, Jan 9, 2020	74.71	74.74	74.45	74.58
2866	NASDAQ	AAXJ	Wed, Jan 8, 2020	73.44	74.27	73.38	73.84
2865	NASDAQ	AAXJ	Tue, Jan 7, 2020	73.58	73.74	73.40	73.68
2864	NASDAQ	AAXJ	Mon, Jan 6, 2020	73.14	73.48	73.06	73.42
2863	NASDAQ	AAXJ	Fri, Jan 3, 2020	73.81	74.16	73.62	73.72
2862	NASDAQ	AAXJ	Thu, Jan 2, 2020	74.30	74.96	74.30	74.91
2861	NASDAQ	AAXJ	Tue, Dec 31, 2019	73.26	73.53	73.16	73.50
2860	NASDAQ	AAXJ	Mon, Dec 30, 2019	73.86	73.86	73.17	73.26
2859	NASDAQ	AAXJ	Fri, Dec 27, 2019	73.82	73.93	73.54	73.70
2858	NASDAQ	AAXJ	Thu, Dec 26, 2019	73.10	73.31	72.94	73.26
2857	NASDAQ	AAXJ	Tue, Dec 24, 2019	72.88	72.90	72.72	72.81
2856	NASDAQ	AAXJ	Mon, Dec 23, 2019	72.96	73.03	72.81	73.03
2855	NASDAQ	AAXJ	Fri, Dec 20, 2019	72.98	73.13	72.89	73.00
2854	NASDAQ	AAXJ	Thu, Dec 19, 2019	72.59	72.85	72.57	72.77
2853	NASDAQ	AAXJ	Wed, Dec 18, 2019	72.83	72.98	72.76	72.95
2852	NASDAQ	AAXJ	Tue, Dec 17, 2019	72.57	72.79	72.47	72.61
2851	NASDAQ	AAXJ	Mon, Dec 16, 2019	72.01	72.18	71.90	72.02
2850	NASDAQ	AAXJ	Fri, Dec 13, 2019	72.61	73.11	72.25	72.42
2849	NASDAQ	AAXJ	Thu, Dec 12, 2019	71.22	72.46	71.22	72.40
2848	NASDAQ	AAXJ	Wed, Dec 11, 2019	70.46	71.05	70.43	70.92
2847	NASDAQ	AAXJ	Tue, Dec 10, 2019	70.02	70.21	69.88	70.13
2846	NASDAQ	AAXJ	Mon, Dec 9, 2019	70.06	70.24	69.78	69.82
2845	NASDAQ	AAXJ	Fri, Dec 6, 2019	70.23	70.26	70.09	70.24
2844	NASDAQ	AAXJ	Thu, Dec 5, 2019	69.53	69.84	69.51	69.71
2843	NASDAQ	AAXJ	Wed, Dec 4, 2019	69.47	69.56	69.39	69.43
2842	NASDAQ	AAXJ	Tue, Dec 3, 2019	68.72	69.03	68.46	69.00
2841	NASDAQ	AAXJ	Mon, Dec 2, 2019	69.72	69.81	69.28	69.44
2840	NASDAQ	AAXJ	Fri, Nov 29, 2019	69.69	69.79	69.57	69.65
2839	NASDAQ	AAXJ	Wed, Nov 27, 2019	70.75	70.97	70.64	70.88
2838	NASDAQ	AAXJ	Tue, Nov 26, 2019	70.52	70.81	70.36	70.81
2837	NASDAQ	AAXJ	Mon, Nov 25, 2019	70.48	70.83	70.42	70.80
2836	NASDAQ	AAXJ	Fri, Nov 22, 2019	69.91	69.92	69.61	69.80
2835	NASDAQ	AAXJ	Thu, Nov 21, 2019	69.69	69.82	69.53	69.82
2834	NASDAQ	AAXJ	Wed, Nov 20, 2019	70.26	70.40	69.86	70.03
2833	NASDAQ	AAXJ	Tue, Nov 19, 2019	70.80	70.80	70.45	70.57
2832	NASDAQ	AAXJ	Mon, Nov 18, 2019	70.31	70.45	70.07	70.21
2831	NASDAQ	AAXJ	Fri, Nov 15, 2019	70.09	70.25	70.01	70.10
2830	NASDAQ	AAXJ	Thu, Nov 14, 2019	69.71	69.82	69.41	69.67
2829	NASDAQ	AAXJ	Wed, Nov 13, 2019	69.67	69.92	69.59	69.80
2828	NASDAQ	AAXJ	Tue, Nov 12, 2019	70.64	70.73	70.33	70.47
2827	NASDAQ	AAXJ	Mon, Nov 11, 2019	70.52	70.85	70.35	70.82
2826	NASDAQ	AAXJ	Fri, Nov 8, 2019	71.62	71.70	71.36	71.64
2825	NASDAQ	AAXJ	Thu, Nov 7, 2019	72.07	72.34	71.97	72.01
2824	NASDAQ	AAXJ	Wed, Nov 6, 2019	71.72	71.75	71.34	71.55
2823	NASDAQ	AAXJ	Tue, Nov 5, 2019	71.57	71.66	71.32	71.57
2822	NASDAQ	AAXJ	Mon, Nov 4, 2019	71.25	71.34	71.06	71.10
2821	NASDAQ	AAXJ	Fri, Nov 1, 2019	70.03	70.38	70.03	70.27
2820	NASDAQ	AAXJ	Thu, Oct 31, 2019	69.52	69.54	68.93	69.30
2819	NASDAQ	AAXJ	Wed, Oct 30, 2019	69.21	69.60	68.97	69.54
2818	NASDAQ	AAXJ	Tue, Oct 29, 2019	69.29	69.47	69.25	69.31
2817	NASDAQ	AAXJ	Mon, Oct 28, 2019	69.43	69.83	69.43	69.65
2816	NASDAQ	AAXJ	Fri, Oct 25, 2019	68.57	69.15	68.57	69.12
2815	NASDAQ	AAXJ	Thu, Oct 24, 2019	68.83	68.83	68.58	68.71
2814	NASDAQ	AAXJ	Wed, Oct 23, 2019	68.29	68.58	68.26	68.58
2813	NASDAQ	AAXJ	Tue, Oct 22, 2019	68.78	68.90	68.59	68.68
2812	NASDAQ	AAXJ	Mon, Oct 21, 2019	68.51	68.79	68.45	68.79
2811	NASDAQ	AAXJ	Fri, Oct 18, 2019	68.44	68.52	67.99	68.11
2810	NASDAQ	AAXJ	Thu, Oct 17, 2019	68.92	68.92	68.57	68.71
2809	NASDAQ	AAXJ	Wed, Oct 16, 2019	68.25	68.49	68.13	68.33
2808	NASDAQ	AAXJ	Tue, Oct 15, 2019	67.77	68.30	67.77	68.20
2807	NASDAQ	AAXJ	Mon, Oct 14, 2019	67.75	67.85	67.56	67.60
2806	NASDAQ	AAXJ	Fri, Oct 11, 2019	67.69	68.32	67.64	67.69
2805	NASDAQ	AAXJ	Thu, Oct 10, 2019	66.35	66.95	66.35	66.70
2804	NASDAQ	AAXJ	Wed, Oct 9, 2019	66.10	66.35	66.00	66.08
2803	NASDAQ	AAXJ	Tue, Oct 8, 2019	65.87	65.95	65.54	65.64
2802	NASDAQ	AAXJ	Mon, Oct 7, 2019	66.01	66.35	65.94	66.02
2801	NASDAQ	AAXJ	Fri, Oct 4, 2019	66.04	66.49	65.91	66.43
2800	NASDAQ	AAXJ	Thu, Oct 3, 2019	65.92	66.44	65.73	66.40
2799	NASDAQ	AAXJ	Wed, Oct 2, 2019	65.47	65.67	65.31	65.64
2798	NASDAQ	AAXJ	Tue, Oct 1, 2019	66.47	66.47	65.81	65.95
2797	NASDAQ	AAXJ	Mon, Sep 30, 2019	66.49	66.72	66.30	66.32
2796	NASDAQ	AAXJ	Fri, Sep 27, 2019	66.80	66.96	65.57	65.88
2795	NASDAQ	AAXJ	Thu, Sep 26, 2019	66.90	66.93	66.62	66.83
2794	NASDAQ	AAXJ	Wed, Sep 25, 2019	66.52	66.99	66.31	66.91
2793	NASDAQ	AAXJ	Tue, Sep 24, 2019	67.65	67.65	66.89	66.98
2792	NASDAQ	AAXJ	Mon, Sep 23, 2019	67.41	67.65	67.32	67.60
2791	NASDAQ	AAXJ	Fri, Sep 20, 2019	68.02	68.14	67.38	67.50
2790	NASDAQ	AAXJ	Thu, Sep 19, 2019	67.63	67.90	67.44	67.55
2789	NASDAQ	AAXJ	Wed, Sep 18, 2019	67.98	68.01	67.33	67.91
2788	NASDAQ	AAXJ	Tue, Sep 17, 2019	67.53	68.09	67.48	68.05
2787	NASDAQ	AAXJ	Mon, Sep 16, 2019	68.16	68.35	67.95	68.11
2786	NASDAQ	AAXJ	Fri, Sep 13, 2019	68.82	69.04	68.71	68.92
2785	NASDAQ	AAXJ	Thu, Sep 12, 2019	68.31	68.78	68.07	68.45
2784	NASDAQ	AAXJ	Wed, Sep 11, 2019	67.76	68.04	67.63	67.97
2783	NASDAQ	AAXJ	Tue, Sep 10, 2019	67.41	67.57	67.14	67.50
2782	NASDAQ	AAXJ	Mon, Sep 9, 2019	67.31	67.52	67.20	67.46
2781	NASDAQ	AAXJ	Fri, Sep 6, 2019	67.23	67.30	67.06	67.19
2780	NASDAQ	AAXJ	Thu, Sep 5, 2019	66.79	67.01	66.70	66.90
2779	NASDAQ	AAXJ	Wed, Sep 4, 2019	65.99	66.21	65.86	66.14
2778	NASDAQ	AAXJ	Tue, Sep 3, 2019	64.52	64.88	64.52	64.72
2777	NASDAQ	AAXJ	Fri, Aug 30, 2019	65.42	65.50	65.02	65.28
2776	NASDAQ	AAXJ	Thu, Aug 29, 2019	64.90	65.22	64.75	65.09
2775	NASDAQ	AAXJ	Wed, Aug 28, 2019	64.22	64.57	64.08	64.48
2774	NASDAQ	AAXJ	Tue, Aug 27, 2019	64.67	64.88	64.39	64.40
2773	NASDAQ	AAXJ	Mon, Aug 26, 2019	64.32	64.37	64.04	64.31
2772	NASDAQ	AAXJ	Fri, Aug 23, 2019	64.59	65.12	63.72	63.77
2771	NASDAQ	AAXJ	Thu, Aug 22, 2019	64.93	64.97	64.42	64.66
2770	NASDAQ	AAXJ	Wed, Aug 21, 2019	65.70	65.74	65.32	65.55
2769	NASDAQ	AAXJ	Tue, Aug 20, 2019	65.35	65.45	65.17	65.22
2768	NASDAQ	AAXJ	Mon, Aug 19, 2019	65.54	65.59	65.10	65.13
2767	NASDAQ	AAXJ	Fri, Aug 16, 2019	64.18	64.63	64.17	64.50
2766	NASDAQ	AAXJ	Thu, Aug 15, 2019	63.49	63.65	63.15	63.40
2765	NASDAQ	AAXJ	Wed, Aug 14, 2019	63.23	63.41	62.74	62.74
2764	NASDAQ	AAXJ	Tue, Aug 13, 2019	63.12	64.84	63.06	64.48
2763	NASDAQ	AAXJ	Mon, Aug 12, 2019	63.62	63.78	63.43	63.49
2762	NASDAQ	AAXJ	Fri, Aug 9, 2019	64.49	64.57	63.99	64.29
2761	NASDAQ	AAXJ	Thu, Aug 8, 2019	64.69	65.06	64.49	64.98
2760	NASDAQ	AAXJ	Wed, Aug 7, 2019	63.34	64.25	63.11	64.15
2759	NASDAQ	AAXJ	Tue, Aug 6, 2019	64.21	64.30	63.57	63.92
2758	NASDAQ	AAXJ	Mon, Aug 5, 2019	63.91	63.94	62.70	63.06
2757	NASDAQ	AAXJ	Fri, Aug 2, 2019	66.06	66.23	65.55	65.65
2756	NASDAQ	AAXJ	Thu, Aug 1, 2019	67.84	68.38	66.21	66.46
2755	NASDAQ	AAXJ	Wed, Jul 31, 2019	68.54	68.55	67.17	67.86
2754	NASDAQ	AAXJ	Tue, Jul 30, 2019	68.66	68.71	68.44	68.67
2753	NASDAQ	AAXJ	Mon, Jul 29, 2019	69.15	69.22	68.93	69.12
2752	NASDAQ	AAXJ	Fri, Jul 26, 2019	69.72	69.72	69.44	69.50
2751	NASDAQ	AAXJ	Thu, Jul 25, 2019	69.91	69.97	69.40	69.54
2750	NASDAQ	AAXJ	Wed, Jul 24, 2019	69.82	70.05	69.80	70.05
2749	NASDAQ	AAXJ	Tue, Jul 23, 2019	69.77	69.95	69.66	69.94
2748	NASDAQ	AAXJ	Mon, Jul 22, 2019	69.75	69.84	69.62	69.73
2747	NASDAQ	AAXJ	Fri, Jul 19, 2019	70.08	70.15	69.66	69.67
2746	NASDAQ	AAXJ	Thu, Jul 18, 2019	69.48	69.87	69.36	69.87
2745	NASDAQ	AAXJ	Wed, Jul 17, 2019	69.64	69.80	69.42	69.50
2744	NASDAQ	AAXJ	Tue, Jul 16, 2019	69.84	70.04	69.67	69.67
2743	NASDAQ	AAXJ	Mon, Jul 15, 2019	69.72	69.82	69.61	69.82
2742	NASDAQ	AAXJ	Fri, Jul 12, 2019	69.37	69.46	69.21	69.38
2741	NASDAQ	AAXJ	Thu, Jul 11, 2019	69.51	69.53	69.13	69.29
2740	NASDAQ	AAXJ	Wed, Jul 10, 2019	69.49	69.67	69.21	69.30
2739	NASDAQ	AAXJ	Tue, Jul 9, 2019	68.55	68.97	68.54	68.89
2738	NASDAQ	AAXJ	Mon, Jul 8, 2019	69.13	69.24	68.96	69.13
2737	NASDAQ	AAXJ	Fri, Jul 5, 2019	69.85	69.89	69.53	69.88
2736	NASDAQ	AAXJ	Wed, Jul 3, 2019	70.40	70.45	70.24	70.45
2735	NASDAQ	AAXJ	Tue, Jul 2, 2019	70.81	70.90	70.54	70.77
2734	NASDAQ	AAXJ	Mon, Jul 1, 2019	71.05	71.23	70.48	70.74
2733	NASDAQ	AAXJ	Fri, Jun 28, 2019	69.89	69.93	69.64	69.79
2732	NASDAQ	AAXJ	Thu, Jun 27, 2019	69.79	69.99	69.68	69.96
2731	NASDAQ	AAXJ	Wed, Jun 26, 2019	69.22	69.51	69.20	69.26
2730	NASDAQ	AAXJ	Tue, Jun 25, 2019	69.07	69.09	68.62	68.65
2729	NASDAQ	AAXJ	Mon, Jun 24, 2019	69.37	69.46	69.20	69.32
2728	NASDAQ	AAXJ	Fri, Jun 21, 2019	69.28	69.47	69.19	69.27
2727	NASDAQ	AAXJ	Thu, Jun 20, 2019	69.93	70.04	69.38	69.66
2726	NASDAQ	AAXJ	Wed, Jun 19, 2019	68.26	68.87	68.12	68.57
2725	NASDAQ	AAXJ	Tue, Jun 18, 2019	67.05	68.17	67.05	67.97
2724	NASDAQ	AAXJ	Mon, Jun 17, 2019	66.16	66.40	66.09	66.25
2723	NASDAQ	AAXJ	Fri, Jun 14, 2019	66.69	66.70	66.41	66.46
2722	NASDAQ	AAXJ	Thu, Jun 13, 2019	67.31	67.40	66.92	67.12
2721	NASDAQ	AAXJ	Wed, Jun 12, 2019	67.42	67.44	67.06	67.15
2720	NASDAQ	AAXJ	Tue, Jun 11, 2019	68.30	68.35	67.88	68.08
2719	NASDAQ	AAXJ	Mon, Jun 10, 2019	67.31	67.71	67.21	67.35
2718	NASDAQ	AAXJ	Fri, Jun 7, 2019	66.56	67.19	66.56	66.71
2717	NASDAQ	AAXJ	Thu, Jun 6, 2019	66.15	66.33	65.95	66.22
2716	NASDAQ	AAXJ	Wed, Jun 5, 2019	66.63	66.63	65.93	66.17
2715	NASDAQ	AAXJ	Tue, Jun 4, 2019	66.08	66.57	66.02	66.50
2714	NASDAQ	AAXJ	Mon, Jun 3, 2019	66.39	66.68	66.24	66.37
2713	NASDAQ	AAXJ	Fri, May 31, 2019	65.45	65.96	65.38	65.83
2712	NASDAQ	AAXJ	Thu, May 30, 2019	65.69	65.90	65.56	65.77
2711	NASDAQ	AAXJ	Wed, May 29, 2019	65.30	65.72	65.19	65.65
2710	NASDAQ	AAXJ	Tue, May 28, 2019	66.07	66.19	65.55	65.56
2709	NASDAQ	AAXJ	Fri, May 24, 2019	65.78	65.87	65.35	65.43
2708	NASDAQ	AAXJ	Thu, May 23, 2019	65.26	65.57	65.09	65.35
2707	NASDAQ	AAXJ	Wed, May 22, 2019	66.31	66.37	66.10	66.23
2706	NASDAQ	AAXJ	Tue, May 21, 2019	66.39	66.50	66.10	66.48
2705	NASDAQ	AAXJ	Mon, May 20, 2019	66.04	66.16	65.67	65.76
2704	NASDAQ	AAXJ	Fri, May 17, 2019	66.42	66.79	66.23	66.38
2703	NASDAQ	AAXJ	Thu, May 16, 2019	67.75	68.09	67.56	67.57
2702	NASDAQ	AAXJ	Wed, May 15, 2019	67.32	67.85	67.24	67.80
2701	NASDAQ	AAXJ	Tue, May 14, 2019	67.34	67.69	67.16	67.41
2700	NASDAQ	AAXJ	Mon, May 13, 2019	66.75	66.91	66.13	66.43
2699	NASDAQ	AAXJ	Fri, May 10, 2019	68.57	69.03	67.79	68.77
2698	NASDAQ	AAXJ	Thu, May 9, 2019	68.04	68.75	67.46	68.45
2697	NASDAQ	AAXJ	Wed, May 8, 2019	69.87	70.15	69.57	69.58
2696	NASDAQ	AAXJ	Tue, May 7, 2019	70.66	70.71	69.50	69.89
2695	NASDAQ	AAXJ	Mon, May 6, 2019	70.62	71.49	70.56	71.32
2694	NASDAQ	AAXJ	Fri, May 3, 2019	72.73	73.10	72.65	73.01
2693	NASDAQ	AAXJ	Thu, May 2, 2019	72.21	72.47	71.83	72.15
2692	NASDAQ	AAXJ	Wed, May 1, 2019	72.44	72.99	71.88	72.00
2691	NASDAQ	AAXJ	Tue, Apr 30, 2019	72.19	72.39	71.87	72.26
2690	NASDAQ	AAXJ	Mon, Apr 29, 2019	72.37	72.49	72.27	72.40
2689	NASDAQ	AAXJ	Fri, Apr 26, 2019	72.01	72.20	71.77	72.12
2688	NASDAQ	AAXJ	Thu, Apr 25, 2019	71.67	71.92	71.47	71.89
2687	NASDAQ	AAXJ	Wed, Apr 24, 2019	72.44	72.56	71.91	72.11
2686	NASDAQ	AAXJ	Tue, Apr 23, 2019	72.58	73.04	72.57	72.94
2685	NASDAQ	AAXJ	Mon, Apr 22, 2019	72.41	72.73	72.34	72.71
2684	NASDAQ	AAXJ	Thu, Apr 18, 2019	73.07	73.36	72.94	73.26
2683	NASDAQ	AAXJ	Wed, Apr 17, 2019	73.57	73.65	73.27	73.40
2682	NASDAQ	AAXJ	Tue, Apr 16, 2019	73.06	73.19	72.99	73.10
2681	NASDAQ	AAXJ	Mon, Apr 15, 2019	72.93	72.97	72.37	72.60
2680	NASDAQ	AAXJ	Fri, Apr 12, 2019	73.20	73.29	73.02	73.20
2679	NASDAQ	AAXJ	Thu, Apr 11, 2019	72.62	72.64	72.29	72.44
2678	NASDAQ	AAXJ	Wed, Apr 10, 2019	73.02	73.21	72.91	73.14
2677	NASDAQ	AAXJ	Tue, Apr 9, 2019	72.99	73.06	72.86	72.94
2676	NASDAQ	AAXJ	Mon, Apr 8, 2019	72.66	73.02	72.56	72.97
2675	NASDAQ	AAXJ	Fri, Apr 5, 2019	72.79	73.21	72.76	73.16
2674	NASDAQ	AAXJ	Thu, Apr 4, 2019	72.26	72.74	72.18	72.61
2673	NASDAQ	AAXJ	Wed, Apr 3, 2019	72.21	72.71	72.15	72.27
2672	NASDAQ	AAXJ	Tue, Apr 2, 2019	71.77	71.80	71.43	71.59
2671	NASDAQ	AAXJ	Mon, Apr 1, 2019	71.50	71.74	71.35	71.71
2670	NASDAQ	AAXJ	Fri, Mar 29, 2019	70.68	70.81	70.34	70.69
2669	NASDAQ	AAXJ	Thu, Mar 28, 2019	69.82	69.95	69.56	69.95
2668	NASDAQ	AAXJ	Wed, Mar 27, 2019	69.67	69.79	69.19	69.42
2667	NASDAQ	AAXJ	Tue, Mar 26, 2019	69.85	70.06	69.53	69.80
2666	NASDAQ	AAXJ	Mon, Mar 25, 2019	69.38	69.82	69.33	69.61
2665	NASDAQ	AAXJ	Fri, Mar 22, 2019	70.49	70.56	69.56	69.56
2664	NASDAQ	AAXJ	Thu, Mar 21, 2019	70.59	71.31	70.54	71.31
2663	NASDAQ	AAXJ	Wed, Mar 20, 2019	70.79	71.54	70.34	71.05
2662	NASDAQ	AAXJ	Tue, Mar 19, 2019	71.07	71.26	70.83	71.08
2661	NASDAQ	AAXJ	Mon, Mar 18, 2019	70.77	70.98	70.64	70.96
2660	NASDAQ	AAXJ	Fri, Mar 15, 2019	70.06	70.39	69.98	70.33
2659	NASDAQ	AAXJ	Thu, Mar 14, 2019	69.46	69.48	69.16	69.36
2658	NASDAQ	AAXJ	Wed, Mar 13, 2019	69.79	69.87	69.62	69.70
2657	NASDAQ	AAXJ	Tue, Mar 12, 2019	69.75	69.91	69.59	69.79
2656	NASDAQ	AAXJ	Mon, Mar 11, 2019	68.73	69.43	68.70	69.40
2655	NASDAQ	AAXJ	Fri, Mar 8, 2019	67.82	68.21	67.71	68.13
2654	NASDAQ	AAXJ	Thu, Mar 7, 2019	69.59	69.60	68.68	68.78
2653	NASDAQ	AAXJ	Wed, Mar 6, 2019	70.26	70.39	69.98	69.98
2652	NASDAQ	AAXJ	Tue, Mar 5, 2019	69.98	70.39	69.81	70.28
2651	NASDAQ	AAXJ	Mon, Mar 4, 2019	69.89	69.96	69.07	69.64
2650	NASDAQ	AAXJ	Fri, Mar 1, 2019	69.90	69.90	69.31	69.48
2649	NASDAQ	AAXJ	Thu, Feb 28, 2019	69.51	69.51	69.09	69.25
2648	NASDAQ	AAXJ	Wed, Feb 27, 2019	70.02	70.18	69.71	69.92
2647	NASDAQ	AAXJ	Tue, Feb 26, 2019	70.18	70.66	70.13	70.49
2646	NASDAQ	AAXJ	Mon, Feb 25, 2019	70.77	71.06	70.71	70.82
2645	NASDAQ	AAXJ	Fri, Feb 22, 2019	69.88	70.15	69.75	70.02
2644	NASDAQ	AAXJ	Thu, Feb 21, 2019	69.37	69.45	69.03	69.25
2643	NASDAQ	AAXJ	Wed, Feb 20, 2019	69.33	69.77	69.24	69.38
2642	NASDAQ	AAXJ	Tue, Feb 19, 2019	68.19	69.02	68.13	68.85
2641	NASDAQ	AAXJ	Fri, Feb 15, 2019	68.33	68.41	68.09	68.26
2640	NASDAQ	AAXJ	Thu, Feb 14, 2019	68.37	68.80	68.16	68.59
2639	NASDAQ	AAXJ	Wed, Feb 13, 2019	69.03	69.06	68.45	68.60
2638	NASDAQ	AAXJ	Tue, Feb 12, 2019	68.65	68.83	68.55	68.70
2637	NASDAQ	AAXJ	Mon, Feb 11, 2019	68.49	68.50	68.17	68.19
2636	NASDAQ	AAXJ	Fri, Feb 8, 2019	67.97	68.30	67.80	68.24
2635	NASDAQ	AAXJ	Thu, Feb 7, 2019	68.63	68.91	67.89	68.49
2634	NASDAQ	AAXJ	Wed, Feb 6, 2019	69.78	69.78	69.03	69.16
2633	NASDAQ	AAXJ	Tue, Feb 5, 2019	69.10	69.83	69.06	69.76
2632	NASDAQ	AAXJ	Mon, Feb 4, 2019	68.40	68.94	68.36	68.81
2631	NASDAQ	AAXJ	Fri, Feb 1, 2019	68.51	68.63	68.32	68.50
2630	NASDAQ	AAXJ	Thu, Jan 31, 2019	68.44	69.05	68.44	68.98
2629	NASDAQ	AAXJ	Wed, Jan 30, 2019	67.59	68.55	67.31	68.34
2628	NASDAQ	AAXJ	Tue, Jan 29, 2019	67.41	67.42	66.99	67.09
2627	NASDAQ	AAXJ	Mon, Jan 28, 2019	66.98	67.19	66.74	67.18
2626	NASDAQ	AAXJ	Fri, Jan 25, 2019	67.62	68.06	67.57	67.85
2625	NASDAQ	AAXJ	Thu, Jan 24, 2019	66.29	66.84	66.28	66.82
2624	NASDAQ	AAXJ	Wed, Jan 23, 2019	66.15	66.19	65.71	66.19
2623	NASDAQ	AAXJ	Tue, Jan 22, 2019	65.97	66.06	65.31	65.67
2622	NASDAQ	AAXJ	Fri, Jan 18, 2019	66.73	67.08	66.63	66.90
2621	NASDAQ	AAXJ	Thu, Jan 17, 2019	65.62	66.69	65.62	66.48
2620	NASDAQ	AAXJ	Wed, Jan 16, 2019	65.86	66.43	65.86	66.17
2619	NASDAQ	AAXJ	Tue, Jan 15, 2019	65.28	65.70	65.21	65.34
2618	NASDAQ	AAXJ	Mon, Jan 14, 2019	64.63	65.03	64.48	64.73
2617	NASDAQ	AAXJ	Fri, Jan 11, 2019	65.28	65.55	65.17	65.47
2616	NASDAQ	AAXJ	Thu, Jan 10, 2019	64.98	65.78	64.97	65.74
2615	NASDAQ	AAXJ	Wed, Jan 9, 2019	64.82	65.58	64.82	65.28
2614	NASDAQ	AAXJ	Tue, Jan 8, 2019	64.08	64.27	63.61	64.18
2613	NASDAQ	AAXJ	Mon, Jan 7, 2019	63.62	64.18	63.50	64.01
2612	NASDAQ	AAXJ	Fri, Jan 4, 2019	62.64	63.89	62.64	63.63
2611	NASDAQ	AAXJ	Thu, Jan 3, 2019	62.19	62.26	61.55	61.60
2610	NASDAQ	AAXJ	Wed, Jan 2, 2019	62.58	63.20	62.41	63.09
2609	NASDAQ	AAXJ	Mon, Dec 31, 2018	64.21	64.21	63.33	63.53
2608	NASDAQ	AAXJ	Fri, Dec 28, 2018	63.67	64.12	63.48	63.71
2607	NASDAQ	AAXJ	Thu, Dec 27, 2018	62.60	63.33	62.32	63.31
2606	NASDAQ	AAXJ	Wed, Dec 26, 2018	62.67	63.48	62.06	63.48
2605	NASDAQ	AAXJ	Mon, Dec 24, 2018	62.60	63.00	62.12	62.12
2604	NASDAQ	AAXJ	Fri, Dec 21, 2018	63.28	63.63	62.48	62.70
2603	NASDAQ	AAXJ	Thu, Dec 20, 2018	63.32	63.62	62.77	63.20
2602	NASDAQ	AAXJ	Wed, Dec 19, 2018	64.04	64.48	62.41	62.86
2601	NASDAQ	AAXJ	Tue, Dec 18, 2018	63.91	64.24	63.69	63.85
2600	NASDAQ	AAXJ	Mon, Dec 17, 2018	65.08	65.31	64.23	64.47
2599	NASDAQ	AAXJ	Fri, Dec 14, 2018	65.03	65.52	64.97	65.12
2598	NASDAQ	AAXJ	Thu, Dec 13, 2018	66.20	66.33	65.87	65.92
2597	NASDAQ	AAXJ	Wed, Dec 12, 2018	65.95	66.43	65.80	65.80
2596	NASDAQ	AAXJ	Tue, Dec 11, 2018	65.21	65.22	64.39	64.85
2595	NASDAQ	AAXJ	Mon, Dec 10, 2018	64.33	64.58	63.49	64.38
2594	NASDAQ	AAXJ	Fri, Dec 7, 2018	65.79	66.21	64.65	64.83
2593	NASDAQ	AAXJ	Thu, Dec 6, 2018	65.02	66.07	64.65	66.02
2592	NASDAQ	AAXJ	Tue, Dec 4, 2018	68.23	68.36	66.70	66.88
2591	NASDAQ	AAXJ	Mon, Dec 3, 2018	68.43	68.60	67.87	68.29
2590	NASDAQ	AAXJ	Fri, Nov 30, 2018	66.45	66.78	66.21	66.77
2589	NASDAQ	AAXJ	Thu, Nov 29, 2018	66.73	67.02	66.26	66.65
2588	NASDAQ	AAXJ	Wed, Nov 28, 2018	66.39	67.42	66.01	67.41
2587	NASDAQ	AAXJ	Tue, Nov 27, 2018	65.43	65.94	65.20	65.94
2586	NASDAQ	AAXJ	Mon, Nov 26, 2018	65.67	65.85	65.55	65.82
2585	NASDAQ	AAXJ	Fri, Nov 23, 2018	64.45	64.85	64.31	64.45
2584	NASDAQ	AAXJ	Wed, Nov 21, 2018	65.02	65.54	64.98	65.11
2583	NASDAQ	AAXJ	Tue, Nov 20, 2018	64.16	64.50	63.70	63.91
2582	NASDAQ	AAXJ	Mon, Nov 19, 2018	65.60	65.73	65.02	65.14
2581	NASDAQ	AAXJ	Fri, Nov 16, 2018	65.55	66.45	65.36	66.20
2580	NASDAQ	AAXJ	Thu, Nov 15, 2018	65.02	66.43	64.85	66.15
2579	NASDAQ	AAXJ	Wed, Nov 14, 2018	64.88	65.09	64.16	64.68
2578	NASDAQ	AAXJ	Tue, Nov 13, 2018	64.11	65.01	64.00	64.42
2577	NASDAQ	AAXJ	Mon, Nov 12, 2018	63.90	63.97	63.13	63.23
2576	NASDAQ	AAXJ	Fri, Nov 9, 2018	64.26	64.45	63.58	63.91
2575	NASDAQ	AAXJ	Thu, Nov 8, 2018	65.90	66.14	65.12	65.35
2574	NASDAQ	AAXJ	Wed, Nov 7, 2018	66.27	66.92	66.05	66.87
2573	NASDAQ	AAXJ	Tue, Nov 6, 2018	65.23	65.56	65.18	65.50
2572	NASDAQ	AAXJ	Mon, Nov 5, 2018	65.31	65.65	65.15	65.57
2571	NASDAQ	AAXJ	Fri, Nov 2, 2018	66.27	66.58	65.06	65.64
2570	NASDAQ	AAXJ	Thu, Nov 1, 2018	63.94	65.24	63.64	65.24
2569	NASDAQ	AAXJ	Wed, Oct 31, 2018	63.07	63.33	62.77	62.99
2568	NASDAQ	AAXJ	Tue, Oct 30, 2018	61.43	62.16	61.28	62.16
2567	NASDAQ	AAXJ	Mon, Oct 29, 2018	62.41	62.47	60.48	61.12
2566	NASDAQ	AAXJ	Fri, Oct 26, 2018	61.55	62.59	61.31	62.00
2565	NASDAQ	AAXJ	Thu, Oct 25, 2018	62.42	63.30	62.28	62.94
2564	NASDAQ	AAXJ	Wed, Oct 24, 2018	63.50	63.53	61.77	61.77
2563	NASDAQ	AAXJ	Tue, Oct 23, 2018	62.92	64.17	62.72	63.81
2562	NASDAQ	AAXJ	Mon, Oct 22, 2018	65.01	65.11	64.51	64.73
2561	NASDAQ	AAXJ	Fri, Oct 19, 2018	64.32	64.63	63.80	63.96
2560	NASDAQ	AAXJ	Thu, Oct 18, 2018	64.07	64.12	62.98	63.26
2559	NASDAQ	AAXJ	Wed, Oct 17, 2018	65.15	65.15	64.44	64.71
2558	NASDAQ	AAXJ	Tue, Oct 16, 2018	64.72	65.57	64.71	65.53
2557	NASDAQ	AAXJ	Mon, Oct 15, 2018	64.33	64.57	64.11	64.11
2556	NASDAQ	AAXJ	Fri, Oct 12, 2018	64.78	65.18	64.16	64.98
2555	NASDAQ	AAXJ	Thu, Oct 11, 2018	63.42	64.07	62.67	63.26
2554	NASDAQ	AAXJ	Wed, Oct 10, 2018	65.44	65.49	63.90	63.90
2553	NASDAQ	AAXJ	Tue, Oct 9, 2018	65.67	66.10	65.48	65.74
2552	NASDAQ	AAXJ	Mon, Oct 8, 2018	65.68	66.31	65.58	66.19
2551	NASDAQ	AAXJ	Fri, Oct 5, 2018	66.85	66.90	65.97	66.51
2550	NASDAQ	AAXJ	Thu, Oct 4, 2018	67.80	67.99	66.72	66.95
2549	NASDAQ	AAXJ	Wed, Oct 3, 2018	69.31	69.51	68.52	68.64
2548	NASDAQ	AAXJ	Tue, Oct 2, 2018	69.34	69.55	69.06	69.25
2547	NASDAQ	AAXJ	Mon, Oct 1, 2018	70.93	70.93	70.33	70.46
2546	NASDAQ	AAXJ	Fri, Sep 28, 2018	70.55	70.97	70.39	70.61
2545	NASDAQ	AAXJ	Thu, Sep 27, 2018	70.93	71.23	70.82	71.01
2544	NASDAQ	AAXJ	Wed, Sep 26, 2018	70.77	71.44	70.63	70.74
2543	NASDAQ	AAXJ	Tue, Sep 25, 2018	70.68	70.85	70.58	70.69
2542	NASDAQ	AAXJ	Mon, Sep 24, 2018	70.30	70.48	70.05	70.44
2541	NASDAQ	AAXJ	Fri, Sep 21, 2018	71.20	71.42	71.10	71.27
2540	NASDAQ	AAXJ	Thu, Sep 20, 2018	70.80	71.02	70.55	70.95
2539	NASDAQ	AAXJ	Wed, Sep 19, 2018	69.83	70.38	69.83	70.30
2538	NASDAQ	AAXJ	Tue, Sep 18, 2018	69.06	69.46	69.06	69.34
2537	NASDAQ	AAXJ	Mon, Sep 17, 2018	68.96	69.18	68.62	68.71
2536	NASDAQ	AAXJ	Fri, Sep 14, 2018	69.98	70.07	69.27	69.59
2535	NASDAQ	AAXJ	Thu, Sep 13, 2018	69.67	69.91	69.26	69.66
2534	NASDAQ	AAXJ	Wed, Sep 12, 2018	67.93	68.87	67.64	68.54
2533	NASDAQ	AAXJ	Tue, Sep 11, 2018	67.36	68.24	67.22	68.24
2532	NASDAQ	AAXJ	Mon, Sep 10, 2018	68.55	68.57	67.95	68.02
2531	NASDAQ	AAXJ	Fri, Sep 7, 2018	68.72	69.24	68.50	68.68
2530	NASDAQ	AAXJ	Thu, Sep 6, 2018	69.43	69.58	68.86	69.19
2529	NASDAQ	AAXJ	Wed, Sep 5, 2018	69.67	69.75	69.21	69.38
2528	NASDAQ	AAXJ	Tue, Sep 4, 2018	70.71	70.71	70.35	70.60
2527	NASDAQ	AAXJ	Fri, Aug 31, 2018	71.02	71.67	70.99	71.43
2526	NASDAQ	AAXJ	Thu, Aug 30, 2018	71.93	71.94	71.02	71.18
2525	NASDAQ	AAXJ	Wed, Aug 29, 2018	72.25	72.80	72.13	72.74
2524	NASDAQ	AAXJ	Tue, Aug 28, 2018	72.69	72.73	72.14	72.24
2523	NASDAQ	AAXJ	Mon, Aug 27, 2018	72.03	72.70	72.03	72.49
2522	NASDAQ	AAXJ	Fri, Aug 24, 2018	71.13	71.52	71.05	71.48
2521	NASDAQ	AAXJ	Thu, Aug 23, 2018	71.25	71.35	70.44	70.50
2520	NASDAQ	AAXJ	Wed, Aug 22, 2018	71.11	71.56	71.11	71.39
2519	NASDAQ	AAXJ	Tue, Aug 21, 2018	70.78	71.25	70.77	71.08
2518	NASDAQ	AAXJ	Mon, Aug 20, 2018	69.97	70.18	69.81	70.16
2517	NASDAQ	AAXJ	Fri, Aug 17, 2018	68.89	69.97	68.70	69.82
2516	NASDAQ	AAXJ	Thu, Aug 16, 2018	68.97	69.49	68.97	69.10
2515	NASDAQ	AAXJ	Wed, Aug 15, 2018	68.28	68.59	67.86	68.45
2514	NASDAQ	AAXJ	Tue, Aug 14, 2018	70.24	70.44	70.04	70.29
2513	NASDAQ	AAXJ	Mon, Aug 13, 2018	70.73	70.83	70.11	70.18
2512	NASDAQ	AAXJ	Fri, Aug 10, 2018	71.28	71.47	71.08	71.34
2511	NASDAQ	AAXJ	Thu, Aug 9, 2018	72.56	72.79	72.35	72.38
2510	NASDAQ	AAXJ	Wed, Aug 8, 2018	72.18	72.28	71.83	72.22
2509	NASDAQ	AAXJ	Tue, Aug 7, 2018	72.23	72.44	72.01	72.19
2508	NASDAQ	AAXJ	Mon, Aug 6, 2018	71.29	71.43	71.09	71.29
2507	NASDAQ	AAXJ	Fri, Aug 3, 2018	71.43	71.72	71.38	71.55
2506	NASDAQ	AAXJ	Thu, Aug 2, 2018	70.96	71.45	70.74	71.34
2505	NASDAQ	AAXJ	Wed, Aug 1, 2018	72.50	72.73	72.24	72.40
2504	NASDAQ	AAXJ	Tue, Jul 31, 2018	72.65	73.19	72.55	73.05
2503	NASDAQ	AAXJ	Mon, Jul 30, 2018	72.93	72.99	72.35	72.56
2502	NASDAQ	AAXJ	Fri, Jul 27, 2018	73.36	73.36	72.58	72.90
2501	NASDAQ	AAXJ	Thu, Jul 26, 2018	72.84	73.04	72.71	72.88
2500	NASDAQ	AAXJ	Wed, Jul 25, 2018	72.76	73.69	72.72	73.69
2499	NASDAQ	AAXJ	Tue, Jul 24, 2018	72.58	72.87	72.34	72.50
2498	NASDAQ	AAXJ	Mon, Jul 23, 2018	71.69	71.69	71.33	71.51
2497	NASDAQ	AAXJ	Fri, Jul 20, 2018	71.59	72.07	71.59	72.01
2496	NASDAQ	AAXJ	Thu, Jul 19, 2018	71.02	71.37	70.76	71.00
2495	NASDAQ	AAXJ	Wed, Jul 18, 2018	71.46	71.87	71.32	71.84
2494	NASDAQ	AAXJ	Tue, Jul 17, 2018	71.34	71.99	71.18	71.90
2493	NASDAQ	AAXJ	Mon, Jul 16, 2018	71.61	71.68	71.43	71.59
2492	NASDAQ	AAXJ	Fri, Jul 13, 2018	71.93	72.08	71.67	71.97
2491	NASDAQ	AAXJ	Thu, Jul 12, 2018	71.87	72.06	71.64	71.91
2490	NASDAQ	AAXJ	Wed, Jul 11, 2018	71.09	71.41	70.72	70.92
2489	NASDAQ	AAXJ	Tue, Jul 10, 2018	72.28	72.28	71.66	72.11
2488	NASDAQ	AAXJ	Mon, Jul 9, 2018	72.02	72.45	71.86	72.43
2487	NASDAQ	AAXJ	Fri, Jul 6, 2018	70.40	71.40	70.39	71.10
2486	NASDAQ	AAXJ	Thu, Jul 5, 2018	70.68	70.73	69.98	70.25
2485	NASDAQ	AAXJ	Tue, Jul 3, 2018	71.30	71.30	70.54	70.62
2484	NASDAQ	AAXJ	Mon, Jul 2, 2018	70.41	70.85	70.30	70.78
2483	NASDAQ	AAXJ	Fri, Jun 29, 2018	71.61	71.85	71.49	71.67
2482	NASDAQ	AAXJ	Thu, Jun 28, 2018	70.04	70.77	70.00	70.72
2481	NASDAQ	AAXJ	Wed, Jun 27, 2018	71.67	71.67	70.29	70.39
2480	NASDAQ	AAXJ	Tue, Jun 26, 2018	72.02	72.23	71.63	71.86
2479	NASDAQ	AAXJ	Mon, Jun 25, 2018	72.40	72.42	71.39	72.02
2478	NASDAQ	AAXJ	Fri, Jun 22, 2018	73.45	73.45	73.03	73.12
2477	NASDAQ	AAXJ	Thu, Jun 21, 2018	73.19	73.19	72.43	72.45
2476	NASDAQ	AAXJ	Wed, Jun 20, 2018	73.92	74.04	73.65	73.71
2475	NASDAQ	AAXJ	Tue, Jun 19, 2018	73.15	73.51	72.75	73.46
2474	NASDAQ	AAXJ	Mon, Jun 18, 2018	74.76	74.89	74.35	74.84
2473	NASDAQ	AAXJ	Fri, Jun 15, 2018	75.58	75.72	75.18	75.68
2472	NASDAQ	AAXJ	Thu, Jun 14, 2018	76.62	76.72	76.17	76.30
2471	NASDAQ	AAXJ	Wed, Jun 13, 2018	77.46	77.46	76.47	76.80
2470	NASDAQ	AAXJ	Tue, Jun 12, 2018	77.72	77.73	77.17	77.47
2469	NASDAQ	AAXJ	Mon, Jun 11, 2018	77.70	77.80	77.52	77.71
2468	NASDAQ	AAXJ	Fri, Jun 8, 2018	77.33	77.74	77.14	77.51
2467	NASDAQ	AAXJ	Thu, Jun 7, 2018	78.68	78.68	77.54	77.92
2466	NASDAQ	AAXJ	Wed, Jun 6, 2018	78.02	78.70	77.98	78.69
2465	NASDAQ	AAXJ	Tue, Jun 5, 2018	77.62	77.68	77.30	77.47
2464	NASDAQ	AAXJ	Mon, Jun 4, 2018	77.25	77.71	77.25	77.61
2463	NASDAQ	AAXJ	Fri, Jun 1, 2018	76.35	76.87	76.35	76.87
2462	NASDAQ	AAXJ	Thu, May 31, 2018	75.80	76.28	75.62	76.00
2461	NASDAQ	AAXJ	Wed, May 30, 2018	75.21	75.88	75.04	75.78
2460	NASDAQ	AAXJ	Tue, May 29, 2018	76.28	76.28	75.11	75.44
2459	NASDAQ	AAXJ	Fri, May 25, 2018	76.45	76.93	76.43	76.89
2458	NASDAQ	AAXJ	Thu, May 24, 2018	76.42	76.46	75.51	76.38
2457	NASDAQ	AAXJ	Wed, May 23, 2018	75.77	76.61	75.76	76.61
2456	NASDAQ	AAXJ	Tue, May 22, 2018	76.82	77.14	76.52	76.63
2455	NASDAQ	AAXJ	Mon, May 21, 2018	76.74	76.92	76.45	76.71
2454	NASDAQ	AAXJ	Fri, May 18, 2018	76.04	76.16	75.85	75.99
2453	NASDAQ	AAXJ	Thu, May 17, 2018	76.61	76.80	76.18	76.40
2452	NASDAQ	AAXJ	Wed, May 16, 2018	76.79	77.42	76.79	77.37
2451	NASDAQ	AAXJ	Tue, May 15, 2018	76.62	76.62	75.99	76.25
2450	NASDAQ	AAXJ	Mon, May 14, 2018	77.85	78.14	77.61	77.70
2449	NASDAQ	AAXJ	Fri, May 11, 2018	77.74	77.75	77.28	77.49
2448	NASDAQ	AAXJ	Thu, May 10, 2018	76.58	77.65	76.58	77.39
2447	NASDAQ	AAXJ	Wed, May 9, 2018	76.27	76.38	75.85	76.11
2446	NASDAQ	AAXJ	Tue, May 8, 2018	75.80	76.08	75.47	76.04
2445	NASDAQ	AAXJ	Mon, May 7, 2018	75.17	75.72	75.04	75.47
2444	NASDAQ	AAXJ	Fri, May 4, 2018	74.83	76.04	74.63	75.89
2443	NASDAQ	AAXJ	Thu, May 3, 2018	75.52	75.76	74.58	75.53
2442	NASDAQ	AAXJ	Wed, May 2, 2018	76.35	76.38	75.67	75.69
2441	NASDAQ	AAXJ	Tue, May 1, 2018	75.93	76.15	75.19	76.09
2440	NASDAQ	AAXJ	Mon, Apr 30, 2018	77.04	77.08	76.25	76.25
2439	NASDAQ	AAXJ	Fri, Apr 27, 2018	76.44	76.56	75.99	76.51
2438	NASDAQ	AAXJ	Thu, Apr 26, 2018	75.38	76.05	75.38	76.02
2437	NASDAQ	AAXJ	Wed, Apr 25, 2018	75.21	75.29	74.68	75.10
2436	NASDAQ	AAXJ	Tue, Apr 24, 2018	76.35	76.58	75.21	75.54
2435	NASDAQ	AAXJ	Mon, Apr 23, 2018	76.19	76.38	75.69	75.89
2434	NASDAQ	AAXJ	Fri, Apr 20, 2018	76.75	76.75	75.89	76.26
2433	NASDAQ	AAXJ	Thu, Apr 19, 2018	77.66	77.68	76.92	77.15
2432	NASDAQ	AAXJ	Wed, Apr 18, 2018	77.16	77.66	76.99	77.43
2431	NASDAQ	AAXJ	Tue, Apr 17, 2018	76.60	77.20	76.56	76.98
2430	NASDAQ	AAXJ	Mon, Apr 16, 2018	76.76	77.06	76.56	77.01
2429	NASDAQ	AAXJ	Fri, Apr 13, 2018	77.68	77.84	76.87	77.09
2428	NASDAQ	AAXJ	Thu, Apr 12, 2018	77.56	78.00	77.42	77.84
2427	NASDAQ	AAXJ	Wed, Apr 11, 2018	77.53	78.05	77.51	77.82
2426	NASDAQ	AAXJ	Tue, Apr 10, 2018	77.43	77.91	77.14	77.81
2425	NASDAQ	AAXJ	Mon, Apr 9, 2018	76.34	77.01	76.10	76.27
2424	NASDAQ	AAXJ	Fri, Apr 6, 2018	76.33	76.78	75.06	75.37
2423	NASDAQ	AAXJ	Thu, Apr 5, 2018	77.01	77.36	76.74	77.05
2422	NASDAQ	AAXJ	Wed, Apr 4, 2018	74.89	76.96	74.70	76.86
2421	NASDAQ	AAXJ	Tue, Apr 3, 2018	76.87	77.08	76.32	77.03
2420	NASDAQ	AAXJ	Mon, Apr 2, 2018	77.12	77.33	75.45	76.08
2419	NASDAQ	AAXJ	Thu, Mar 29, 2018	76.65	77.77	76.55	77.53
2418	NASDAQ	AAXJ	Wed, Mar 28, 2018	76.44	76.50	75.62	76.16
2417	NASDAQ	AAXJ	Tue, Mar 27, 2018	77.75	77.96	76.30	76.56
2416	NASDAQ	AAXJ	Mon, Mar 26, 2018	77.30	77.80	76.30	77.74
2415	NASDAQ	AAXJ	Fri, Mar 23, 2018	76.83	77.00	75.20	75.23
2414	NASDAQ	AAXJ	Thu, Mar 22, 2018	77.75	77.99	76.78	76.82
2413	NASDAQ	AAXJ	Wed, Mar 21, 2018	79.21	79.79	78.96	79.55
2412	NASDAQ	AAXJ	Tue, Mar 20, 2018	79.14	79.67	79.14	79.47
2411	NASDAQ	AAXJ	Mon, Mar 19, 2018	79.00	79.12	78.18	78.62
2410	NASDAQ	AAXJ	Fri, Mar 16, 2018	79.44	79.65	79.36	79.51
2409	NASDAQ	AAXJ	Thu, Mar 15, 2018	79.88	80.13	79.37	79.64
2408	NASDAQ	AAXJ	Wed, Mar 14, 2018	79.73	79.95	79.06	79.49
2407	NASDAQ	AAXJ	Tue, Mar 13, 2018	80.11	80.25	78.95	79.21
2406	NASDAQ	AAXJ	Mon, Mar 12, 2018	79.71	79.93	79.44	79.78
2405	NASDAQ	AAXJ	Fri, Mar 9, 2018	78.42	79.54	78.42	79.54
2404	NASDAQ	AAXJ	Thu, Mar 8, 2018	77.88	78.03	77.50	77.83
2403	NASDAQ	AAXJ	Wed, Mar 7, 2018	76.93	77.57	76.66	77.53
2402	NASDAQ	AAXJ	Tue, Mar 6, 2018	77.87	78.06	77.26	77.54
2401	NASDAQ	AAXJ	Mon, Mar 5, 2018	75.83	76.89	75.80	76.69
2400	NASDAQ	AAXJ	Fri, Mar 2, 2018	75.85	77.03	75.43	76.90
2399	NASDAQ	AAXJ	Thu, Mar 1, 2018	77.49	77.92	76.01	76.61
2398	NASDAQ	AAXJ	Wed, Feb 28, 2018	77.85	77.92	76.74	76.74
2397	NASDAQ	AAXJ	Tue, Feb 27, 2018	79.02	79.02	77.72	77.72
2396	NASDAQ	AAXJ	Mon, Feb 26, 2018	79.38	79.88	78.95	79.86
2395	NASDAQ	AAXJ	Fri, Feb 23, 2018	78.61	79.09	78.34	79.09
2394	NASDAQ	AAXJ	Thu, Feb 22, 2018	78.00	78.49	77.63	77.74
2393	NASDAQ	AAXJ	Wed, Feb 21, 2018	78.55	79.39	77.87	77.89
2392	NASDAQ	AAXJ	Tue, Feb 20, 2018	77.75	78.13	77.52	77.86
2391	NASDAQ	AAXJ	Fri, Feb 16, 2018	78.88	79.61	78.70	78.93
2390	NASDAQ	AAXJ	Thu, Feb 15, 2018	78.88	79.39	78.03	79.16
2389	NASDAQ	AAXJ	Wed, Feb 14, 2018	75.60	77.74	75.60	77.63
2388	NASDAQ	AAXJ	Tue, Feb 13, 2018	75.39	76.09	75.33	75.96
2387	NASDAQ	AAXJ	Mon, Feb 12, 2018	75.13	75.72	74.58	75.32
2386	NASDAQ	AAXJ	Fri, Feb 9, 2018	74.09	74.91	72.24	74.44
2385	NASDAQ	AAXJ	Thu, Feb 8, 2018	76.15	76.27	73.32	73.32
2384	NASDAQ	AAXJ	Wed, Feb 7, 2018	76.74	77.42	75.74	75.74
2383	NASDAQ	AAXJ	Tue, Feb 6, 2018	75.99	78.89	75.66	78.36
2382	NASDAQ	AAXJ	Mon, Feb 5, 2018	78.65	79.47	76.29	76.37
2381	NASDAQ	AAXJ	Fri, Feb 2, 2018	79.98	80.00	78.62	78.64
2380	NASDAQ	AAXJ	Thu, Feb 1, 2018	81.04	81.29	80.50	80.60
2379	NASDAQ	AAXJ	Wed, Jan 31, 2018	82.28	82.39	81.32	81.78
2378	NASDAQ	AAXJ	Tue, Jan 30, 2018	81.56	81.64	80.98	81.17
2377	NASDAQ	AAXJ	Mon, Jan 29, 2018	82.65	82.71	82.25	82.31
2376	NASDAQ	AAXJ	Fri, Jan 26, 2018	82.98	83.52	82.87	83.50
2375	NASDAQ	AAXJ	Thu, Jan 25, 2018	82.47	82.82	81.98	82.25
2374	NASDAQ	AAXJ	Wed, Jan 24, 2018	82.56	82.92	82.03	82.46
2373	NASDAQ	AAXJ	Tue, Jan 23, 2018	81.98	82.29	81.80	82.25
2372	NASDAQ	AAXJ	Mon, Jan 22, 2018	81.20	81.71	81.07	81.71
2371	NASDAQ	AAXJ	Fri, Jan 19, 2018	81.14	81.32	80.82	81.32
2370	NASDAQ	AAXJ	Thu, Jan 18, 2018	80.40	80.60	80.28	80.50
2369	NASDAQ	AAXJ	Wed, Jan 17, 2018	80.40	80.84	80.17	80.74
2368	NASDAQ	AAXJ	Tue, Jan 16, 2018	80.40	80.67	79.65	79.78
2367	NASDAQ	AAXJ	Fri, Jan 12, 2018	79.48	80.15	79.38	80.15
2366	NASDAQ	AAXJ	Thu, Jan 11, 2018	78.93	79.41	78.92	79.40
2365	NASDAQ	AAXJ	Wed, Jan 10, 2018	78.89	79.08	78.65	78.92
2364	NASDAQ	AAXJ	Tue, Jan 9, 2018	79.43	79.49	79.10	79.41
2363	NASDAQ	AAXJ	Mon, Jan 8, 2018	79.17	79.62	79.17	79.49
2362	NASDAQ	AAXJ	Fri, Jan 5, 2018	78.99	79.43	78.91	79.41
2361	NASDAQ	AAXJ	Thu, Jan 4, 2018	78.63	78.81	78.55	78.69
2360	NASDAQ	AAXJ	Wed, Jan 3, 2018	78.21	78.58	78.18	78.56
2359	NASDAQ	AAXJ	Tue, Jan 2, 2018	77.39	77.88	77.36	77.88
2358	NASDAQ	AAXJ	Fri, Dec 29, 2017	76.53	76.61	76.23	76.28
2357	NASDAQ	AAXJ	Thu, Dec 28, 2017	76.15	76.22	75.85	76.00
2356	NASDAQ	AAXJ	Wed, Dec 27, 2017	75.39	75.52	75.23	75.37
2355	NASDAQ	AAXJ	Tue, Dec 26, 2017	75.34	75.34	75.01	75.26
2354	NASDAQ	AAXJ	Fri, Dec 22, 2017	75.25	75.57	75.18	75.57
2353	NASDAQ	AAXJ	Thu, Dec 21, 2017	74.74	75.20	74.72	75.01
2352	NASDAQ	AAXJ	Wed, Dec 20, 2017	74.80	74.81	74.55	74.60
2351	NASDAQ	AAXJ	Tue, Dec 19, 2017	74.81	74.81	74.35	74.52
2350	NASDAQ	AAXJ	Mon, Dec 18, 2017	75.79	76.05	75.77	75.88
2349	NASDAQ	AAXJ	Fri, Dec 15, 2017	75.44	75.59	75.21	75.47
2348	NASDAQ	AAXJ	Thu, Dec 14, 2017	75.91	76.04	75.49	75.49
2347	NASDAQ	AAXJ	Wed, Dec 13, 2017	75.73	76.33	75.73	76.18
2346	NASDAQ	AAXJ	Tue, Dec 12, 2017	75.21	75.28	75.03	75.15
2345	NASDAQ	AAXJ	Mon, Dec 11, 2017	75.69	75.87	75.62	75.76
2344	NASDAQ	AAXJ	Fri, Dec 8, 2017	75.29	75.38	75.03	75.32
2343	NASDAQ	AAXJ	Thu, Dec 7, 2017	73.80	74.47	73.80	74.41
2342	NASDAQ	AAXJ	Wed, Dec 6, 2017	73.80	74.04	73.56	73.86
2341	NASDAQ	AAXJ	Tue, Dec 5, 2017	74.96	75.41	74.90	75.02
2340	NASDAQ	AAXJ	Mon, Dec 4, 2017	75.81	75.97	74.95	75.00
2339	NASDAQ	AAXJ	Fri, Dec 1, 2017	75.31	75.52	74.77	75.13
2338	NASDAQ	AAXJ	Thu, Nov 30, 2017	76.19	76.19	75.56	75.63
2337	NASDAQ	AAXJ	Wed, Nov 29, 2017	77.13	77.13	76.06	76.33
2336	NASDAQ	AAXJ	Tue, Nov 28, 2017	77.42	77.60	77.15	77.52
2335	NASDAQ	AAXJ	Mon, Nov 27, 2017	77.60	77.60	76.95	76.98
2334	NASDAQ	AAXJ	Fri, Nov 24, 2017	78.12	78.38	78.12	78.28
2333	NASDAQ	AAXJ	Wed, Nov 22, 2017	78.31	78.44	78.11	78.36
2332	NASDAQ	AAXJ	Tue, Nov 21, 2017	78.10	78.44	78.00	78.28
2331	NASDAQ	AAXJ	Mon, Nov 20, 2017	76.75	77.18	76.75	77.11
2330	NASDAQ	AAXJ	Fri, Nov 17, 2017	76.67	76.92	76.66	76.70
2329	NASDAQ	AAXJ	Thu, Nov 16, 2017	76.04	76.84	76.04	76.72
2328	NASDAQ	AAXJ	Wed, Nov 15, 2017	75.22	75.43	74.96	75.24
2327	NASDAQ	AAXJ	Tue, Nov 14, 2017	75.89	75.93	75.57	75.67
2326	NASDAQ	AAXJ	Mon, Nov 13, 2017	75.83	76.22	75.80	76.11
2325	NASDAQ	AAXJ	Fri, Nov 10, 2017	76.11	76.15	75.87	76.08
2324	NASDAQ	AAXJ	Thu, Nov 9, 2017	76.04	76.20	75.58	76.11
2323	NASDAQ	AAXJ	Wed, Nov 8, 2017	76.37	76.59	76.29	76.57
2322	NASDAQ	AAXJ	Tue, Nov 7, 2017	76.49	76.58	76.09	76.18
2321	NASDAQ	AAXJ	Mon, Nov 6, 2017	75.90	76.53	75.89	76.53
2320	NASDAQ	AAXJ	Fri, Nov 3, 2017	76.24	76.24	75.59	75.90
2319	NASDAQ	AAXJ	Thu, Nov 2, 2017	75.99	76.16	75.75	76.14
2318	NASDAQ	AAXJ	Wed, Nov 1, 2017	76.23	76.35	75.85	75.96
2317	NASDAQ	AAXJ	Tue, Oct 31, 2017	75.14	75.35	74.98	75.31
2316	NASDAQ	AAXJ	Mon, Oct 30, 2017	74.63	74.88	74.45	74.59
2315	NASDAQ	AAXJ	Fri, Oct 27, 2017	74.42	75.09	74.23	75.05
2314	NASDAQ	AAXJ	Thu, Oct 26, 2017	74.48	74.61	74.08	74.08
2313	NASDAQ	AAXJ	Wed, Oct 25, 2017	74.74	74.81	73.83	74.24
2312	NASDAQ	AAXJ	Tue, Oct 24, 2017	74.69	74.80	74.40	74.49
2311	NASDAQ	AAXJ	Mon, Oct 23, 2017	74.82	74.94	74.39	74.46
2310	NASDAQ	AAXJ	Fri, Oct 20, 2017	74.75	74.94	74.70	74.87
2309	NASDAQ	AAXJ	Thu, Oct 19, 2017	74.47	74.52	74.16	74.50
2308	NASDAQ	AAXJ	Wed, Oct 18, 2017	75.33	75.47	75.07	75.29
2307	NASDAQ	AAXJ	Tue, Oct 17, 2017	75.12	75.22	74.94	75.00
2306	NASDAQ	AAXJ	Mon, Oct 16, 2017	75.30	75.44	75.27	75.39
2305	NASDAQ	AAXJ	Fri, Oct 13, 2017	74.99	75.37	74.99	75.24
2304	NASDAQ	AAXJ	Thu, Oct 12, 2017	74.70	74.80	74.54	74.56
2303	NASDAQ	AAXJ	Wed, Oct 11, 2017	74.29	74.65	74.21	74.61
2302	NASDAQ	AAXJ	Tue, Oct 10, 2017	74.15	74.49	74.15	74.48
2301	NASDAQ	AAXJ	Mon, Oct 9, 2017	73.50	73.80	73.48	73.77
2300	NASDAQ	AAXJ	Fri, Oct 6, 2017	73.47	73.65	73.22	73.56
2299	NASDAQ	AAXJ	Thu, Oct 5, 2017	73.50	74.03	73.50	73.97
2298	NASDAQ	AAXJ	Wed, Oct 4, 2017	73.38	73.48	73.25	73.35
2297	NASDAQ	AAXJ	Tue, Oct 3, 2017	72.99	73.41	72.95	73.41
2296	NASDAQ	AAXJ	Mon, Oct 2, 2017	72.40	72.76	72.38	72.48
2295	NASDAQ	AAXJ	Fri, Sep 29, 2017	71.77	72.35	71.71	72.22
2294	NASDAQ	AAXJ	Thu, Sep 28, 2017	71.18	71.52	71.04	71.44
2293	NASDAQ	AAXJ	Wed, Sep 27, 2017	71.38	71.65	71.17	71.52
2292	NASDAQ	AAXJ	Tue, Sep 26, 2017	71.82	71.89	71.47	71.54
2291	NASDAQ	AAXJ	Mon, Sep 25, 2017	72.28	72.28	71.32	71.59
2290	NASDAQ	AAXJ	Fri, Sep 22, 2017	72.98	73.00	72.83	72.92
2289	NASDAQ	AAXJ	Thu, Sep 21, 2017	73.71	73.72	73.27	73.47
2288	NASDAQ	AAXJ	Wed, Sep 20, 2017	73.80	73.87	72.85	73.40
2287	NASDAQ	AAXJ	Tue, Sep 19, 2017	73.64	73.84	73.52	73.84
2286	NASDAQ	AAXJ	Mon, Sep 18, 2017	73.82	73.92	73.61	73.76
2285	NASDAQ	AAXJ	Fri, Sep 15, 2017	72.79	73.18	72.72	73.12
2284	NASDAQ	AAXJ	Thu, Sep 14, 2017	72.47	72.69	72.35	72.60
2283	NASDAQ	AAXJ	Wed, Sep 13, 2017	72.69	72.70	72.45	72.56
2282	NASDAQ	AAXJ	Tue, Sep 12, 2017	72.93	72.93	72.74	72.88
2281	NASDAQ	AAXJ	Mon, Sep 11, 2017	72.46	72.95	72.46	72.95
2280	NASDAQ	AAXJ	Fri, Sep 8, 2017	72.21	72.27	71.84	71.95
2279	NASDAQ	AAXJ	Thu, Sep 7, 2017	72.01	72.22	71.94	72.22
2278	NASDAQ	AAXJ	Wed, Sep 6, 2017	71.68	71.82	71.55	71.76
2277	NASDAQ	AAXJ	Tue, Sep 5, 2017	71.71	71.88	71.15	71.41
2276	NASDAQ	AAXJ	Fri, Sep 1, 2017	72.30	72.46	72.14	72.43
2275	NASDAQ	AAXJ	Thu, Aug 31, 2017	71.98	72.17	71.88	72.07
2274	NASDAQ	AAXJ	Wed, Aug 30, 2017	71.83	71.94	71.72	71.83
2273	NASDAQ	AAXJ	Tue, Aug 29, 2017	71.16	71.69	71.07	71.62
2272	NASDAQ	AAXJ	Mon, Aug 28, 2017	72.05	72.07	71.70	71.79
2271	NASDAQ	AAXJ	Fri, Aug 25, 2017	72.22	72.31	72.00	72.08
2270	NASDAQ	AAXJ	Thu, Aug 24, 2017	71.72	71.89	71.46	71.80
2269	NASDAQ	AAXJ	Wed, Aug 23, 2017	71.13	71.55	71.11	71.47
2268	NASDAQ	AAXJ	Tue, Aug 22, 2017	70.96	71.36	70.90	71.35
2267	NASDAQ	AAXJ	Mon, Aug 21, 2017	70.45	70.51	70.18	70.44
2266	NASDAQ	AAXJ	Fri, Aug 18, 2017	70.15	70.50	69.84	70.16
2265	NASDAQ	AAXJ	Thu, Aug 17, 2017	70.42	70.56	69.75	69.81
2264	NASDAQ	AAXJ	Wed, Aug 16, 2017	70.47	70.72	70.47	70.70
2263	NASDAQ	AAXJ	Tue, Aug 15, 2017	70.04	70.05	69.75	69.98
2262	NASDAQ	AAXJ	Mon, Aug 14, 2017	70.02	70.21	69.88	70.07
2261	NASDAQ	AAXJ	Fri, Aug 11, 2017	69.21	69.53	69.03	69.24
2260	NASDAQ	AAXJ	Thu, Aug 10, 2017	70.27	70.34	69.12	69.16
2259	NASDAQ	AAXJ	Wed, Aug 9, 2017	70.75	70.99	70.64	70.96
2258	NASDAQ	AAXJ	Tue, Aug 8, 2017	71.62	71.96	71.44	71.61
2257	NASDAQ	AAXJ	Mon, Aug 7, 2017	71.22	71.50	71.22	71.50
2256	NASDAQ	AAXJ	Fri, Aug 4, 2017	71.00	71.19	70.81	71.19
2255	NASDAQ	AAXJ	Thu, Aug 3, 2017	70.80	70.89	70.56	70.86
2254	NASDAQ	AAXJ	Wed, Aug 2, 2017	71.47	71.47	70.87	71.22
2253	NASDAQ	AAXJ	Tue, Aug 1, 2017	71.43	71.43	71.16	71.25
2252	NASDAQ	AAXJ	Mon, Jul 31, 2017	71.06	71.06	70.76	70.84
2251	NASDAQ	AAXJ	Fri, Jul 28, 2017	70.51	70.75	70.35	70.70
2250	NASDAQ	AAXJ	Thu, Jul 27, 2017	71.40	71.49	70.40	70.75
2249	NASDAQ	AAXJ	Wed, Jul 26, 2017	70.85	71.25	70.75	71.23
2248	NASDAQ	AAXJ	Tue, Jul 25, 2017	71.00	71.00	70.77	70.81
2247	NASDAQ	AAXJ	Mon, Jul 24, 2017	71.00	71.00	70.70	70.90
2246	NASDAQ	AAXJ	Fri, Jul 21, 2017	70.41	70.52	70.34	70.51
2245	NASDAQ	AAXJ	Thu, Jul 20, 2017	70.57	70.62	70.39	70.51
2244	NASDAQ	AAXJ	Wed, Jul 19, 2017	70.67	70.71	70.53	70.62
2243	NASDAQ	AAXJ	Tue, Jul 18, 2017	69.82	70.14	69.70	70.11
2242	NASDAQ	AAXJ	Mon, Jul 17, 2017	69.99	69.99	69.73	69.85
2241	NASDAQ	AAXJ	Fri, Jul 14, 2017	69.93	70.31	69.84	70.27
2240	NASDAQ	AAXJ	Thu, Jul 13, 2017	69.37	69.56	69.30	69.53
2239	NASDAQ	AAXJ	Wed, Jul 12, 2017	68.83	69.38	68.81	69.33
2238	NASDAQ	AAXJ	Tue, Jul 11, 2017	67.92	68.18	67.76	68.13
2237	NASDAQ	AAXJ	Mon, Jul 10, 2017	66.99	67.52	66.99	67.44
2236	NASDAQ	AAXJ	Fri, Jul 7, 2017	67.00	67.08	66.73	66.99
2235	NASDAQ	AAXJ	Thu, Jul 6, 2017	67.08	67.17	66.75	66.77
2234	NASDAQ	AAXJ	Wed, Jul 5, 2017	67.29	67.64	67.13	67.59
2233	NASDAQ	AAXJ	Mon, Jul 3, 2017	67.76	67.89	67.57	67.63
2232	NASDAQ	AAXJ	Fri, Jun 30, 2017	67.50	67.67	67.37	67.45
2231	NASDAQ	AAXJ	Thu, Jun 29, 2017	67.75	67.75	66.78	67.16
2230	NASDAQ	AAXJ	Wed, Jun 28, 2017	67.84	68.01	67.65	67.90
2229	NASDAQ	AAXJ	Tue, Jun 27, 2017	68.09	68.19	67.73	67.73
2228	NASDAQ	AAXJ	Mon, Jun 26, 2017	68.48	68.61	68.23	68.41
2227	NASDAQ	AAXJ	Fri, Jun 23, 2017	67.70	67.93	67.63	67.82
2226	NASDAQ	AAXJ	Thu, Jun 22, 2017	67.67	67.89	67.60	67.67
2225	NASDAQ	AAXJ	Wed, Jun 21, 2017	67.40	67.56	67.28	67.39
2224	NASDAQ	AAXJ	Tue, Jun 20, 2017	67.50	67.59	67.18	67.23
2223	NASDAQ	AAXJ	Mon, Jun 19, 2017	67.77	68.02	67.68	67.92
2222	NASDAQ	AAXJ	Fri, Jun 16, 2017	67.22	67.22	66.89	67.18
2221	NASDAQ	AAXJ	Thu, Jun 15, 2017	66.95	67.14	66.76	67.10
2220	NASDAQ	AAXJ	Wed, Jun 14, 2017	68.12	68.16	67.55	67.74
2219	NASDAQ	AAXJ	Tue, Jun 13, 2017	67.79	67.90	67.63	67.82
2218	NASDAQ	AAXJ	Mon, Jun 12, 2017	67.38	67.45	67.08	67.37
2217	NASDAQ	AAXJ	Fri, Jun 9, 2017	68.43	68.48	67.49	67.85
2216	NASDAQ	AAXJ	Thu, Jun 8, 2017	68.47	68.47	68.10	68.41
2215	NASDAQ	AAXJ	Wed, Jun 7, 2017	67.66	67.83	67.52	67.77
2214	NASDAQ	AAXJ	Tue, Jun 6, 2017	67.69	67.98	67.69	67.84
2213	NASDAQ	AAXJ	Mon, Jun 5, 2017	67.77	67.83	67.68	67.69
2212	NASDAQ	AAXJ	Fri, Jun 2, 2017	67.69	67.80	67.55	67.78
2211	NASDAQ	AAXJ	Thu, Jun 1, 2017	67.05	67.39	66.94	67.38
2210	NASDAQ	AAXJ	Wed, May 31, 2017	67.08	67.08	66.67	66.76
2209	NASDAQ	AAXJ	Tue, May 30, 2017	67.02	67.15	66.91	67.05
2208	NASDAQ	AAXJ	Fri, May 26, 2017	67.16	67.29	67.13	67.22
2207	NASDAQ	AAXJ	Thu, May 25, 2017	66.98	67.15	66.96	67.10
2206	NASDAQ	AAXJ	Wed, May 24, 2017	66.43	66.55	66.34	66.48
2205	NASDAQ	AAXJ	Tue, May 23, 2017	66.50	66.51	66.28	66.29
2204	NASDAQ	AAXJ	Mon, May 22, 2017	66.58	66.71	66.49	66.62
2203	NASDAQ	AAXJ	Fri, May 19, 2017	66.07	66.48	65.97	66.42
2202	NASDAQ	AAXJ	Thu, May 18, 2017	64.94	65.74	64.80	65.50
2201	NASDAQ	AAXJ	Wed, May 17, 2017	66.01	66.04	65.42	65.42
2200	NASDAQ	AAXJ	Tue, May 16, 2017	66.33	66.41	66.20	66.37
2199	NASDAQ	AAXJ	Mon, May 15, 2017	66.23	66.43	66.15	66.43
2198	NASDAQ	AAXJ	Fri, May 12, 2017	65.79	65.98	65.72	65.94
2197	NASDAQ	AAXJ	Thu, May 11, 2017	65.63	65.78	65.38	65.77
2196	NASDAQ	AAXJ	Wed, May 10, 2017	65.32	65.54	65.20	65.54
2195	NASDAQ	AAXJ	Tue, May 9, 2017	65.07	65.48	64.97	65.31
2194	NASDAQ	AAXJ	Mon, May 8, 2017	64.67	64.82	64.52	64.53
2193	NASDAQ	AAXJ	Fri, May 5, 2017	63.97	64.29	63.95	64.27
2192	NASDAQ	AAXJ	Thu, May 4, 2017	64.58	64.61	64.14	64.15
2191	NASDAQ	AAXJ	Wed, May 3, 2017	64.76	64.76	64.42	64.61
2190	NASDAQ	AAXJ	Tue, May 2, 2017	64.72	64.94	64.69	64.84
2189	NASDAQ	AAXJ	Mon, May 1, 2017	64.46	64.64	64.29	64.42
2188	NASDAQ	AAXJ	Fri, Apr 28, 2017	64.30	64.30	64.10	64.21
2187	NASDAQ	AAXJ	Thu, Apr 27, 2017	64.38	64.38	64.08	64.24
2186	NASDAQ	AAXJ	Wed, Apr 26, 2017	64.25	64.36	64.14	64.17
2185	NASDAQ	AAXJ	Tue, Apr 25, 2017	64.08	64.28	64.08	64.16
2184	NASDAQ	AAXJ	Mon, Apr 24, 2017	63.43	63.52	63.34	63.41
2183	NASDAQ	AAXJ	Fri, Apr 21, 2017	62.91	62.95	62.74	62.89
2182	NASDAQ	AAXJ	Thu, Apr 20, 2017	62.69	62.84	62.57	62.81
2181	NASDAQ	AAXJ	Wed, Apr 19, 2017	62.45	62.45	61.97	62.07
2180	NASDAQ	AAXJ	Tue, Apr 18, 2017	62.38	62.49	62.16	62.36
2179	NASDAQ	AAXJ	Mon, Apr 17, 2017	62.85	63.11	62.78	63.11
2178	NASDAQ	AAXJ	Thu, Apr 13, 2017	62.99	63.17	62.76	62.79
2177	NASDAQ	AAXJ	Wed, Apr 12, 2017	62.86	62.87	62.57	62.86
2176	NASDAQ	AAXJ	Tue, Apr 11, 2017	62.78	62.81	62.29	62.59
2175	NASDAQ	AAXJ	Mon, Apr 10, 2017	62.90	62.93	62.74	62.86
2174	NASDAQ	AAXJ	Fri, Apr 7, 2017	63.13	63.27	63.01	63.14
2173	NASDAQ	AAXJ	Thu, Apr 6, 2017	63.30	63.30	63.06	63.22
2172	NASDAQ	AAXJ	Wed, Apr 5, 2017	63.49	63.68	63.22	63.28
2171	NASDAQ	AAXJ	Tue, Apr 4, 2017	63.15	63.38	63.09	63.31
2170	NASDAQ	AAXJ	Mon, Apr 3, 2017	63.27	63.43	62.99	63.40
2169	NASDAQ	AAXJ	Fri, Mar 31, 2017	63.03	63.09	62.91	62.94
2168	NASDAQ	AAXJ	Thu, Mar 30, 2017	63.21	63.37	63.19	63.25
2167	NASDAQ	AAXJ	Wed, Mar 29, 2017	63.31	63.56	63.31	63.51
2166	NASDAQ	AAXJ	Tue, Mar 28, 2017	63.17	63.62	63.17	63.50
2165	NASDAQ	AAXJ	Mon, Mar 27, 2017	63.10	63.36	62.90	63.33
2164	NASDAQ	AAXJ	Fri, Mar 24, 2017	63.26	63.44	63.17	63.31
2163	NASDAQ	AAXJ	Thu, Mar 23, 2017	63.05	63.46	63.04	63.24
2162	NASDAQ	AAXJ	Wed, Mar 22, 2017	62.86	63.29	62.81	63.20
2161	NASDAQ	AAXJ	Tue, Mar 21, 2017	63.72	63.85	62.83	62.90
2160	NASDAQ	AAXJ	Mon, Mar 20, 2017	63.33	63.67	63.27	63.59
2159	NASDAQ	AAXJ	Fri, Mar 17, 2017	62.92	63.04	62.86	62.94
2158	NASDAQ	AAXJ	Thu, Mar 16, 2017	62.85	63.04	62.72	62.92
2157	NASDAQ	AAXJ	Wed, Mar 15, 2017	61.44	62.56	61.32	62.38
2156	NASDAQ	AAXJ	Tue, Mar 14, 2017	61.30	61.32	61.11	61.12
2155	NASDAQ	AAXJ	Mon, Mar 13, 2017	61.20	61.39	61.19	61.31
2154	NASDAQ	AAXJ	Fri, Mar 10, 2017	60.37	60.57	60.30	60.56
2153	NASDAQ	AAXJ	Thu, Mar 9, 2017	60.14	60.20	59.77	60.10
2152	NASDAQ	AAXJ	Wed, Mar 8, 2017	60.71	60.75	60.40	60.42
2151	NASDAQ	AAXJ	Tue, Mar 7, 2017	60.66	60.71	60.49	60.56
2150	NASDAQ	AAXJ	Mon, Mar 6, 2017	60.36	60.43	60.20	60.38
2149	NASDAQ	AAXJ	Fri, Mar 3, 2017	60.44	60.50	60.17	60.35
2148	NASDAQ	AAXJ	Thu, Mar 2, 2017	60.72	60.72	60.30	60.35
2147	NASDAQ	AAXJ	Wed, Mar 1, 2017	60.96	61.28	60.90	61.20
2146	NASDAQ	AAXJ	Tue, Feb 28, 2017	60.86	60.87	60.56	60.62
2145	NASDAQ	AAXJ	Mon, Feb 27, 2017	60.79	60.93	60.70	60.83
2144	NASDAQ	AAXJ	Fri, Feb 24, 2017	60.80	61.02	60.73	61.02
2143	NASDAQ	AAXJ	Thu, Feb 23, 2017	61.45	61.57	61.32	61.39
2142	NASDAQ	AAXJ	Wed, Feb 22, 2017	61.20	61.32	61.12	61.32
2141	NASDAQ	AAXJ	Tue, Feb 21, 2017	60.92	61.13	60.81	61.06
2140	NASDAQ	AAXJ	Fri, Feb 17, 2017	60.41	60.59	60.34	60.59
2139	NASDAQ	AAXJ	Thu, Feb 16, 2017	60.82	60.82	60.60	60.70
2138	NASDAQ	AAXJ	Wed, Feb 15, 2017	60.49	60.88	60.38	60.81
2137	NASDAQ	AAXJ	Tue, Feb 14, 2017	60.40	60.43	59.97	60.43
2136	NASDAQ	AAXJ	Mon, Feb 13, 2017	60.27	60.54	60.25	60.42
2135	NASDAQ	AAXJ	Fri, Feb 10, 2017	60.04	60.28	59.94	60.22
2134	NASDAQ	AAXJ	Thu, Feb 9, 2017	59.97	60.08	59.88	59.96
2133	NASDAQ	AAXJ	Wed, Feb 8, 2017	59.54	59.83	59.44	59.74
2132	NASDAQ	AAXJ	Tue, Feb 7, 2017	59.54	59.54	59.27	59.37
2131	NASDAQ	AAXJ	Mon, Feb 6, 2017	59.51	59.63	59.46	59.54
2130	NASDAQ	AAXJ	Fri, Feb 3, 2017	59.39	59.60	59.29	59.55
2129	NASDAQ	AAXJ	Thu, Feb 2, 2017	59.12	59.29	59.09	59.24
2128	NASDAQ	AAXJ	Wed, Feb 1, 2017	59.26	59.36	58.99	59.09
2127	NASDAQ	AAXJ	Tue, Jan 31, 2017	58.84	59.07	58.83	58.99
2126	NASDAQ	AAXJ	Mon, Jan 30, 2017	58.71	58.83	58.60	58.80
2125	NASDAQ	AAXJ	Fri, Jan 27, 2017	58.95	59.08	58.75	58.97
2124	NASDAQ	AAXJ	Thu, Jan 26, 2017	59.05	59.17	58.91	58.91
2123	NASDAQ	AAXJ	Wed, Jan 25, 2017	58.79	59.05	58.73	59.02
2122	NASDAQ	AAXJ	Tue, Jan 24, 2017	58.34	58.66	58.34	58.47
2121	NASDAQ	AAXJ	Mon, Jan 23, 2017	57.74	58.13	57.74	58.07
2120	NASDAQ	AAXJ	Fri, Jan 20, 2017	57.45	57.55	57.25	57.46
2119	NASDAQ	AAXJ	Thu, Jan 19, 2017	57.60	57.61	57.26	57.43
2118	NASDAQ	AAXJ	Wed, Jan 18, 2017	57.85	57.93	57.52	57.57
2117	NASDAQ	AAXJ	Tue, Jan 17, 2017	57.61	57.85	57.61	57.72
2116	NASDAQ	AAXJ	Fri, Jan 13, 2017	57.70	57.82	57.61	57.77
2115	NASDAQ	AAXJ	Thu, Jan 12, 2017	57.72	57.77	57.49	57.74
2114	NASDAQ	AAXJ	Wed, Jan 11, 2017	57.45	57.78	57.22	57.67
2113	NASDAQ	AAXJ	Tue, Jan 10, 2017	57.01	57.47	56.99	57.13
2112	NASDAQ	AAXJ	Mon, Jan 9, 2017	56.51	56.74	56.50	56.58
2111	NASDAQ	AAXJ	Fri, Jan 6, 2017	56.58	56.63	56.40	56.53
2110	NASDAQ	AAXJ	Thu, Jan 5, 2017	56.58	56.95	56.58	56.81
2109	NASDAQ	AAXJ	Wed, Jan 4, 2017	55.76	56.16	55.76	56.02
2108	NASDAQ	AAXJ	Tue, Jan 3, 2017	55.46	55.75	55.32	55.47
2107	NASDAQ	AAXJ	Fri, Dec 30, 2016	55.28	55.33	54.84	54.93
2106	NASDAQ	AAXJ	Thu, Dec 29, 2016	54.79	55.20	54.79	55.11
2105	NASDAQ	AAXJ	Wed, Dec 28, 2016	54.61	54.67	54.32	54.40
2104	NASDAQ	AAXJ	Tue, Dec 27, 2016	54.27	54.47	54.27	54.32
2103	NASDAQ	AAXJ	Fri, Dec 23, 2016	54.01	54.25	54.01	54.24
2102	NASDAQ	AAXJ	Thu, Dec 22, 2016	54.18	54.18	53.90	54.13
2101	NASDAQ	AAXJ	Wed, Dec 21, 2016	54.87	54.90	54.63	54.63
2100	NASDAQ	AAXJ	Tue, Dec 20, 2016	55.56	55.60	55.42	55.56
2099	NASDAQ	AAXJ	Mon, Dec 19, 2016	55.67	55.77	55.51	55.55
2098	NASDAQ	AAXJ	Fri, Dec 16, 2016	55.99	56.08	55.68	55.87
2097	NASDAQ	AAXJ	Thu, Dec 15, 2016	56.29	56.31	56.07	56.13
2096	NASDAQ	AAXJ	Wed, Dec 14, 2016	57.09	57.41	56.20	56.26
2095	NASDAQ	AAXJ	Tue, Dec 13, 2016	57.19	57.65	57.19	57.57
2094	NASDAQ	AAXJ	Mon, Dec 12, 2016	57.00	57.09	56.75	56.92
2093	NASDAQ	AAXJ	Fri, Dec 9, 2016	57.48	57.58	57.39	57.49
2092	NASDAQ	AAXJ	Thu, Dec 8, 2016	57.59	57.94	57.54	57.86
2091	NASDAQ	AAXJ	Wed, Dec 7, 2016	57.27	57.82	57.12	57.68
2090	NASDAQ	AAXJ	Tue, Dec 6, 2016	56.91	57.02	56.81	56.94
2089	NASDAQ	AAXJ	Mon, Dec 5, 2016	56.65	56.82	56.63	56.75
2088	NASDAQ	AAXJ	Fri, Dec 2, 2016	56.62	56.85	56.50	56.62
2087	NASDAQ	AAXJ	Thu, Dec 1, 2016	57.08	57.13	56.72	56.86
2086	NASDAQ	AAXJ	Wed, Nov 30, 2016	57.20	57.26	57.02	57.08
2085	NASDAQ	AAXJ	Tue, Nov 29, 2016	56.65	57.04	56.59	56.91
2084	NASDAQ	AAXJ	Mon, Nov 28, 2016	56.75	56.91	56.65	56.70
2083	NASDAQ	AAXJ	Fri, Nov 25, 2016	56.63	56.72	56.53	56.56
2082	NASDAQ	AAXJ	Wed, Nov 23, 2016	56.12	56.26	56.00	56.23
2081	NASDAQ	AAXJ	Tue, Nov 22, 2016	56.52	56.59	56.29	56.53
2080	NASDAQ	AAXJ	Mon, Nov 21, 2016	55.88	56.08	55.78	55.91
2079	NASDAQ	AAXJ	Fri, Nov 18, 2016	55.95	56.01	55.63	55.75
2078	NASDAQ	AAXJ	Thu, Nov 17, 2016	55.82	56.12	55.78	55.84
2077	NASDAQ	AAXJ	Wed, Nov 16, 2016	55.65	55.71	55.40	55.60
2076	NASDAQ	AAXJ	Tue, Nov 15, 2016	55.60	56.15	55.56	56.15
2075	NASDAQ	AAXJ	Mon, Nov 14, 2016	55.29	55.63	54.97	55.29
2074	NASDAQ	AAXJ	Fri, Nov 11, 2016	55.81	56.05	55.28	55.73
2073	NASDAQ	AAXJ	Thu, Nov 10, 2016	57.75	57.81	56.54	56.72
2072	NASDAQ	AAXJ	Wed, Nov 9, 2016	57.81	58.40	57.64	57.72
2071	NASDAQ	AAXJ	Tue, Nov 8, 2016	58.80	59.64	58.77	59.39
2070	NASDAQ	AAXJ	Mon, Nov 7, 2016	58.74	59.14	58.62	59.11
2069	NASDAQ	AAXJ	Fri, Nov 4, 2016	57.85	57.93	57.59	57.64
2068	NASDAQ	AAXJ	Thu, Nov 3, 2016	58.31	58.36	57.95	58.12
2067	NASDAQ	AAXJ	Wed, Nov 2, 2016	58.73	58.73	58.05	58.28
2066	NASDAQ	AAXJ	Tue, Nov 1, 2016	59.24	59.29	58.41	58.78
2065	NASDAQ	AAXJ	Mon, Oct 31, 2016	58.84	59.10	58.82	58.92
2064	NASDAQ	AAXJ	Fri, Oct 28, 2016	59.17	59.33	58.69	58.86
2063	NASDAQ	AAXJ	Thu, Oct 27, 2016	59.51	59.56	59.08	59.12
2062	NASDAQ	AAXJ	Wed, Oct 26, 2016	59.68	59.86	59.50	59.63
2061	NASDAQ	AAXJ	Tue, Oct 25, 2016	60.24	60.31	60.07	60.18
2060	NASDAQ	AAXJ	Mon, Oct 24, 2016	60.24	60.39	60.06	60.23
2059	NASDAQ	AAXJ	Fri, Oct 21, 2016	59.60	59.93	59.56	59.86
2058	NASDAQ	AAXJ	Thu, Oct 20, 2016	59.94	60.18	59.79	59.93
2057	NASDAQ	AAXJ	Wed, Oct 19, 2016	60.02	60.27	59.94	60.20
2056	NASDAQ	AAXJ	Tue, Oct 18, 2016	60.01	60.05	59.79	59.92
2055	NASDAQ	AAXJ	Mon, Oct 17, 2016	59.00	59.16	58.91	59.00
2054	NASDAQ	AAXJ	Fri, Oct 14, 2016	59.60	59.64	59.10	59.13
2053	NASDAQ	AAXJ	Thu, Oct 13, 2016	58.75	59.22	58.41	59.06
2052	NASDAQ	AAXJ	Wed, Oct 12, 2016	59.51	59.77	59.40	59.63
2051	NASDAQ	AAXJ	Tue, Oct 11, 2016	59.98	60.05	59.38	59.62
2050	NASDAQ	AAXJ	Mon, Oct 10, 2016	60.95	61.37	60.95	61.22
2049	NASDAQ	AAXJ	Fri, Oct 7, 2016	60.94	61.04	60.37	60.75
2048	NASDAQ	AAXJ	Thu, Oct 6, 2016	60.77	61.10	60.62	61.10
2047	NASDAQ	AAXJ	Wed, Oct 5, 2016	60.82	61.09	60.70	61.04
2046	NASDAQ	AAXJ	Tue, Oct 4, 2016	60.83	60.95	60.09	60.19
2045	NASDAQ	AAXJ	Mon, Oct 3, 2016	60.42	60.86	60.37	60.84
2044	NASDAQ	AAXJ	Fri, Sep 30, 2016	60.32	60.67	60.19	60.52
2043	NASDAQ	AAXJ	Thu, Sep 29, 2016	60.78	60.94	60.08	60.21
2042	NASDAQ	AAXJ	Wed, Sep 28, 2016	60.70	61.13	60.33	61.10
2041	NASDAQ	AAXJ	Tue, Sep 27, 2016	60.28	60.70	60.15	60.70
2040	NASDAQ	AAXJ	Mon, Sep 26, 2016	60.10	60.21	59.86	59.87
2039	NASDAQ	AAXJ	Fri, Sep 23, 2016	60.92	61.00	60.61	60.61
2038	NASDAQ	AAXJ	Thu, Sep 22, 2016	61.38	61.63	61.29	61.43
2037	NASDAQ	AAXJ	Wed, Sep 21, 2016	60.26	61.25	60.14	61.21
2036	NASDAQ	AAXJ	Tue, Sep 20, 2016	60.05	60.11	59.71	59.72
2035	NASDAQ	AAXJ	Mon, Sep 19, 2016	59.90	60.09	59.61	59.69
2034	NASDAQ	AAXJ	Fri, Sep 16, 2016	59.28	59.35	58.81	59.22
2033	NASDAQ	AAXJ	Thu, Sep 15, 2016	58.95	59.71	58.76	59.64
2032	NASDAQ	AAXJ	Wed, Sep 14, 2016	58.56	59.09	58.55	58.61
2031	NASDAQ	AAXJ	Tue, Sep 13, 2016	58.76	58.90	58.04	58.32
2030	NASDAQ	AAXJ	Mon, Sep 12, 2016	58.64	59.77	58.43	59.58
2029	NASDAQ	AAXJ	Fri, Sep 9, 2016	60.26	60.26	59.34	59.34
2028	NASDAQ	AAXJ	Thu, Sep 8, 2016	61.11	61.23	60.89	61.00
2027	NASDAQ	AAXJ	Wed, Sep 7, 2016	61.08	61.22	60.92	61.12
2026	NASDAQ	AAXJ	Tue, Sep 6, 2016	60.66	61.13	60.63	61.02
2025	NASDAQ	AAXJ	Fri, Sep 2, 2016	59.66	59.88	59.54	59.82
2024	NASDAQ	AAXJ	Thu, Sep 1, 2016	58.95	59.06	58.69	59.04
2023	NASDAQ	AAXJ	Wed, Aug 31, 2016	58.94	58.94	58.53	58.68
2022	NASDAQ	AAXJ	Tue, Aug 30, 2016	59.23	59.44	59.03	59.12
2021	NASDAQ	AAXJ	Mon, Aug 29, 2016	58.82	59.13	58.76	59.04
2020	NASDAQ	AAXJ	Fri, Aug 26, 2016	59.18	59.74	58.38	58.75
2019	NASDAQ	AAXJ	Thu, Aug 25, 2016	58.98	59.16	58.90	59.13
2018	NASDAQ	AAXJ	Wed, Aug 24, 2016	58.89	59.11	58.83	59.02
2017	NASDAQ	AAXJ	Tue, Aug 23, 2016	59.38	59.48	58.99	58.99
2016	NASDAQ	AAXJ	Mon, Aug 22, 2016	59.05	59.05	58.72	58.86
2015	NASDAQ	AAXJ	Fri, Aug 19, 2016	59.26	59.54	59.03	59.47
2014	NASDAQ	AAXJ	Thu, Aug 18, 2016	59.65	59.87	59.53	59.85
2013	NASDAQ	AAXJ	Wed, Aug 17, 2016	59.24	59.46	58.86	59.38
2012	NASDAQ	AAXJ	Tue, Aug 16, 2016	59.84	59.84	59.53	59.70
2011	NASDAQ	AAXJ	Mon, Aug 15, 2016	59.68	60.07	59.68	60.02
2010	NASDAQ	AAXJ	Fri, Aug 12, 2016	59.33	59.46	59.22	59.43
2009	NASDAQ	AAXJ	Thu, Aug 11, 2016	59.03	59.59	59.03	59.54
2008	NASDAQ	AAXJ	Wed, Aug 10, 2016	59.04	59.08	58.75	58.92
2007	NASDAQ	AAXJ	Tue, Aug 9, 2016	58.82	59.10	58.76	58.91
2006	NASDAQ	AAXJ	Mon, Aug 8, 2016	58.58	58.69	58.52	58.54
2005	NASDAQ	AAXJ	Fri, Aug 5, 2016	58.00	58.28	57.89	58.24
2004	NASDAQ	AAXJ	Thu, Aug 4, 2016	57.43	57.63	57.26	57.43
2003	NASDAQ	AAXJ	Wed, Aug 3, 2016	56.88	57.36	56.81	57.34
2002	NASDAQ	AAXJ	Tue, Aug 2, 2016	57.52	57.65	57.02	57.36
2001	NASDAQ	AAXJ	Mon, Aug 1, 2016	57.99	57.99	57.62	57.67
2000	NASDAQ	AAXJ	Fri, Jul 29, 2016	57.41	57.71	57.25	57.64
1999	NASDAQ	AAXJ	Thu, Jul 28, 2016	57.59	57.62	57.35	57.56
1998	NASDAQ	AAXJ	Wed, Jul 27, 2016	57.52	57.68	57.12	57.51
1997	NASDAQ	AAXJ	Tue, Jul 26, 2016	57.20	57.47	57.15	57.38
1996	NASDAQ	AAXJ	Mon, Jul 25, 2016	56.99	57.11	56.77	56.82
1995	NASDAQ	AAXJ	Fri, Jul 22, 2016	57.12	57.29	57.00	57.24
1994	NASDAQ	AAXJ	Thu, Jul 21, 2016	56.96	57.14	56.82	56.92
1993	NASDAQ	AAXJ	Wed, Jul 20, 2016	56.91	57.06	56.76	57.00
1992	NASDAQ	AAXJ	Tue, Jul 19, 2016	56.77	56.80	56.49	56.58
1991	NASDAQ	AAXJ	Mon, Jul 18, 2016	56.63	57.13	56.63	57.10
1990	NASDAQ	AAXJ	Fri, Jul 15, 2016	56.91	56.91	56.58	56.72
1989	NASDAQ	AAXJ	Thu, Jul 14, 2016	56.68	56.95	56.58	56.80
1988	NASDAQ	AAXJ	Wed, Jul 13, 2016	56.23	56.26	55.93	56.19
1987	NASDAQ	AAXJ	Tue, Jul 12, 2016	56.05	56.39	56.01	56.25
1986	NASDAQ	AAXJ	Mon, Jul 11, 2016	55.25	55.70	55.25	55.49
1985	NASDAQ	AAXJ	Fri, Jul 8, 2016	54.58	55.06	54.51	54.99
1984	NASDAQ	AAXJ	Thu, Jul 7, 2016	54.35	54.60	54.03	54.21
1983	NASDAQ	AAXJ	Wed, Jul 6, 2016	53.65	54.23	53.42	54.23
1982	NASDAQ	AAXJ	Tue, Jul 5, 2016	54.50	54.60	54.25	54.40
1981	NASDAQ	AAXJ	Fri, Jul 1, 2016	55.20	55.29	55.02	55.12
1980	NASDAQ	AAXJ	Thu, Jun 30, 2016	54.41	54.79	54.23	54.68
1979	NASDAQ	AAXJ	Wed, Jun 29, 2016	53.89	54.17	53.89	54.06
1978	NASDAQ	AAXJ	Tue, Jun 28, 2016	52.96	53.09	52.63	53.06
1977	NASDAQ	AAXJ	Mon, Jun 27, 2016	52.18	52.18	51.21	51.74
1976	NASDAQ	AAXJ	Fri, Jun 24, 2016	52.49	53.36	52.06	52.29
1975	NASDAQ	AAXJ	Thu, Jun 23, 2016	54.56	55.08	54.44	55.05
1974	NASDAQ	AAXJ	Wed, Jun 22, 2016	54.16	54.38	53.98	53.99
1973	NASDAQ	AAXJ	Tue, Jun 21, 2016	54.01	54.33	53.84	54.15
1972	NASDAQ	AAXJ	Mon, Jun 20, 2016	53.90	54.17	53.79	53.84
1971	NASDAQ	AAXJ	Fri, Jun 17, 2016	53.12	53.17	52.73	53.06
1970	NASDAQ	AAXJ	Thu, Jun 16, 2016	53.00	53.22	52.22	53.17
1969	NASDAQ	AAXJ	Wed, Jun 15, 2016	53.35	53.78	53.26	53.32
1968	NASDAQ	AAXJ	Tue, Jun 14, 2016	52.79	53.02	52.52	52.90
1967	NASDAQ	AAXJ	Mon, Jun 13, 2016	53.00	53.32	52.84	52.88
1966	NASDAQ	AAXJ	Fri, Jun 10, 2016	53.99	54.02	53.54	53.73
1965	NASDAQ	AAXJ	Thu, Jun 9, 2016	54.66	54.84	54.60	54.78
1964	NASDAQ	AAXJ	Wed, Jun 8, 2016	55.25	55.38	55.14	55.26
1963	NASDAQ	AAXJ	Tue, Jun 7, 2016	55.01	55.21	55.01	55.11
1962	NASDAQ	AAXJ	Mon, Jun 6, 2016	54.30	54.82	54.30	54.70
1961	NASDAQ	AAXJ	Fri, Jun 3, 2016	54.06	54.16	53.71	54.08
1960	NASDAQ	AAXJ	Thu, Jun 2, 2016	53.24	53.64	53.22	53.62
1959	NASDAQ	AAXJ	Wed, Jun 1, 2016	53.21	53.31	53.04	53.19
1958	NASDAQ	AAXJ	Tue, May 31, 2016	53.21	53.45	53.05	53.31
1957	NASDAQ	AAXJ	Fri, May 27, 2016	52.95	53.17	52.79	52.89
1956	NASDAQ	AAXJ	Thu, May 26, 2016	52.75	52.82	52.56	52.67
1955	NASDAQ	AAXJ	Wed, May 25, 2016	52.36	52.69	52.36	52.55
1954	NASDAQ	AAXJ	Tue, May 24, 2016	51.52	51.97	51.50	51.88
1953	NASDAQ	AAXJ	Mon, May 23, 2016	51.38	51.68	51.37	51.39
1952	NASDAQ	AAXJ	Fri, May 20, 2016	51.35	51.48	51.27	51.33
1951	NASDAQ	AAXJ	Thu, May 19, 2016	50.53	51.04	50.53	50.87
1950	NASDAQ	AAXJ	Wed, May 18, 2016	51.49	51.92	51.09	51.36
1949	NASDAQ	AAXJ	Tue, May 17, 2016	51.90	52.05	51.57	51.71
1948	NASDAQ	AAXJ	Mon, May 16, 2016	51.69	52.06	51.69	51.91
1947	NASDAQ	AAXJ	Fri, May 13, 2016	51.55	51.75	51.12	51.21
1946	NASDAQ	AAXJ	Thu, May 12, 2016	52.33	52.39	51.85	51.92
1945	NASDAQ	AAXJ	Wed, May 11, 2016	52.25	52.44	52.09	52.09
1944	NASDAQ	AAXJ	Tue, May 10, 2016	52.09	52.53	52.09	52.51
1943	NASDAQ	AAXJ	Mon, May 9, 2016	52.13	52.13	51.64	51.68
1942	NASDAQ	AAXJ	Fri, May 6, 2016	52.01	52.30	51.90	52.12
1941	NASDAQ	AAXJ	Thu, May 5, 2016	52.60	52.66	52.14	52.29
1940	NASDAQ	AAXJ	Wed, May 4, 2016	52.63	52.67	52.10	52.17
1939	NASDAQ	AAXJ	Tue, May 3, 2016	53.25	53.37	52.80	52.83
1938	NASDAQ	AAXJ	Mon, May 2, 2016	54.04	54.16	53.77	54.07
1937	NASDAQ	AAXJ	Fri, Apr 29, 2016	54.25	54.26	53.64	54.01
1936	NASDAQ	AAXJ	Thu, Apr 28, 2016	54.57	55.01	54.51	54.58
1935	NASDAQ	AAXJ	Wed, Apr 27, 2016	54.75	55.37	54.71	55.23
1934	NASDAQ	AAXJ	Tue, Apr 26, 2016	54.96	55.08	54.84	55.04
1933	NASDAQ	AAXJ	Mon, Apr 25, 2016	54.87	54.89	54.63	54.72
1932	NASDAQ	AAXJ	Fri, Apr 22, 2016	55.03	55.37	54.84	54.95
1931	NASDAQ	AAXJ	Thu, Apr 21, 2016	55.53	55.60	55.09	55.17
1930	NASDAQ	AAXJ	Wed, Apr 20, 2016	55.42	55.82	55.27	55.55
1929	NASDAQ	AAXJ	Tue, Apr 19, 2016	55.78	56.14	55.69	56.07
1928	NASDAQ	AAXJ	Mon, Apr 18, 2016	54.98	55.57	54.98	55.46
1927	NASDAQ	AAXJ	Fri, Apr 15, 2016	55.38	55.38	55.08	55.10
1926	NASDAQ	AAXJ	Thu, Apr 14, 2016	55.50	55.50	55.29	55.41
1925	NASDAQ	AAXJ	Wed, Apr 13, 2016	55.40	55.57	55.28	55.56
1924	NASDAQ	AAXJ	Tue, Apr 12, 2016	53.99	54.63	53.83	54.46
1923	NASDAQ	AAXJ	Mon, Apr 11, 2016	53.97	54.19	53.82	53.83
1922	NASDAQ	AAXJ	Fri, Apr 8, 2016	53.60	53.73	53.22	53.35
1921	NASDAQ	AAXJ	Thu, Apr 7, 2016	53.08	53.15	52.60	52.69
1920	NASDAQ	AAXJ	Wed, Apr 6, 2016	53.02	53.66	52.88	53.64
1919	NASDAQ	AAXJ	Tue, Apr 5, 2016	53.93	53.93	53.93	52.90
1918	NASDAQ	AAXJ	Mon, Apr 4, 2016	54.34	54.35	53.86	53.93
1917	NASDAQ	AAXJ	Fri, Apr 1, 2016	53.57	54.42	53.40	54.31
1916	NASDAQ	AAXJ	Thu, Mar 31, 2016	54.91	54.99	54.58	54.85
1915	NASDAQ	AAXJ	Wed, Mar 30, 2016	54.90	55.20	54.85	54.85
1914	NASDAQ	AAXJ	Tue, Mar 29, 2016	53.29	54.12	53.19	53.45
1913	NASDAQ	AAXJ	Mon, Mar 28, 2016	53.30	53.43	53.28	53.39
1912	NASDAQ	AAXJ	Thu, Mar 24, 2016	53.55	53.55	53.55	53.46
1911	NASDAQ	AAXJ	Wed, Mar 23, 2016	54.00	54.00	53.51	53.55
1910	NASDAQ	AAXJ	Tue, Mar 22, 2016	54.09	54.44	54.02	54.25
1909	NASDAQ	AAXJ	Mon, Mar 21, 2016	54.27	54.47	54.19	54.38
1908	NASDAQ	AAXJ	Fri, Mar 18, 2016	54.18	54.52	54.18	54.32
1907	NASDAQ	AAXJ	Thu, Mar 17, 2016	53.45	54.08	53.24	54.04
1906	NASDAQ	AAXJ	Wed, Mar 16, 2016	52.19	53.44	52.09	53.34
1905	NASDAQ	AAXJ	Tue, Mar 15, 2016	52.92	52.92	52.92	52.48
1904	NASDAQ	AAXJ	Mon, Mar 14, 2016	52.88	53.09	52.77	52.92
1903	NASDAQ	AAXJ	Fri, Mar 11, 2016	51.79	51.79	51.79	53.08
1902	NASDAQ	AAXJ	Thu, Mar 10, 2016	51.84	51.84	51.84	51.79
1901	NASDAQ	AAXJ	Wed, Mar 9, 2016	51.87	52.14	51.77	51.54
1900	NASDAQ	AAXJ	Tue, Mar 8, 2016	51.83	51.90	51.50	52.52
1899	NASDAQ	AAXJ	Mon, Mar 7, 2016	52.14	52.73	52.11	52.52
1898	NASDAQ	AAXJ	Fri, Mar 4, 2016	52.21	53.04	52.12	52.91
1897	NASDAQ	AAXJ	Thu, Mar 3, 2016	51.50	51.50	51.50	51.85
1896	NASDAQ	AAXJ	Wed, Mar 2, 2016	50.96	51.54	50.93	50.85
1895	NASDAQ	AAXJ	Tue, Mar 1, 2016	50.18	50.90	50.11	49.31
1894	NASDAQ	AAXJ	Mon, Feb 29, 2016	49.36	49.72	49.29	49.09
1893	NASDAQ	AAXJ	Fri, Feb 26, 2016	49.54	49.66	49.05	49.09
1892	NASDAQ	AAXJ	Thu, Feb 25, 2016	48.89	49.30	48.67	49.28
1891	NASDAQ	AAXJ	Wed, Feb 24, 2016	48.58	49.30	48.32	49.15
1890	NASDAQ	AAXJ	Tue, Feb 23, 2016	49.65	49.69	49.21	49.24
1889	NASDAQ	AAXJ	Mon, Feb 22, 2016	49.86	50.23	49.74	50.21
1888	NASDAQ	AAXJ	Fri, Feb 19, 2016	49.11	49.39	48.96	49.15
1887	NASDAQ	AAXJ	Thu, Feb 18, 2016	49.61	49.68	49.16	49.21
1886	NASDAQ	AAXJ	Wed, Feb 17, 2016	49.13	49.63	49.05	49.59
1885	NASDAQ	AAXJ	Tue, Feb 16, 2016	48.58	48.95	48.51	48.91
1884	NASDAQ	AAXJ	Fri, Feb 12, 2016	47.36	47.80	47.16	47.79
1883	NASDAQ	AAXJ	Thu, Feb 11, 2016	46.96	47.36	46.74	47.06
1882	NASDAQ	AAXJ	Wed, Feb 10, 2016	48.13	48.58	47.70	47.76
1881	NASDAQ	AAXJ	Tue, Feb 9, 2016	47.37	48.00	47.09	47.53
1880	NASDAQ	AAXJ	Mon, Feb 8, 2016	48.09	48.23	47.48	48.02
1879	NASDAQ	AAXJ	Fri, Feb 5, 2016	49.09	49.23	48.46	48.65
1878	NASDAQ	AAXJ	Thu, Feb 4, 2016	49.11	49.59	48.79	49.04
1877	NASDAQ	AAXJ	Wed, Feb 3, 2016	48.31	48.89	47.50	48.87
1876	NASDAQ	AAXJ	Tue, Feb 2, 2016	48.69	48.75	47.94	48.09
1875	NASDAQ	AAXJ	Mon, Feb 1, 2016	49.13	49.42	48.92	49.30
1874	NASDAQ	AAXJ	Fri, Jan 29, 2016	49.18	49.79	49.16	49.75
1873	NASDAQ	AAXJ	Thu, Jan 28, 2016	48.63	48.83	48.12	48.37
1872	NASDAQ	AAXJ	Wed, Jan 27, 2016	48.31	48.73	47.78	48.01
1871	NASDAQ	AAXJ	Tue, Jan 26, 2016	48.06	48.58	48.06	48.47
1870	NASDAQ	AAXJ	Mon, Jan 25, 2016	48.51	48.59	47.93	47.99
1869	NASDAQ	AAXJ	Fri, Jan 22, 2016	48.56	48.67	48.27	48.61
1868	NASDAQ	AAXJ	Thu, Jan 21, 2016	47.01	47.83	46.80	47.32
1867	NASDAQ	AAXJ	Wed, Jan 20, 2016	46.84	47.42	46.14	47.06
1866	NASDAQ	AAXJ	Tue, Jan 19, 2016	48.67	48.76	47.93	48.28
1865	NASDAQ	AAXJ	Fri, Jan 15, 2016	47.55	47.67	46.83	47.37
1864	NASDAQ	AAXJ	Thu, Jan 14, 2016	48.78	49.39	48.38	49.25
1863	NASDAQ	AAXJ	Wed, Jan 13, 2016	49.63	49.76	48.57	48.69
1862	NASDAQ	AAXJ	Tue, Jan 12, 2016	49.42	49.59	48.94	49.26
1861	NASDAQ	AAXJ	Mon, Jan 11, 2016	49.33	49.49	48.74	49.14
1860	NASDAQ	AAXJ	Fri, Jan 8, 2016	49.97	49.97	49.08	49.11
1859	NASDAQ	AAXJ	Thu, Jan 7, 2016	49.68	50.46	49.52	49.52
1858	NASDAQ	AAXJ	Wed, Jan 6, 2016	51.02	51.27	50.81	50.94
1857	NASDAQ	AAXJ	Tue, Jan 5, 2016	52.05	52.19	51.86	51.95
1856	NASDAQ	AAXJ	Mon, Jan 4, 2016	51.96	51.99	51.50	51.85
1855	NASDAQ	AAXJ	Thu, Dec 31, 2015	53.53	53.75	53.39	53.41
1854	NASDAQ	AAXJ	Wed, Dec 30, 2015	53.69	53.80	53.55	53.56
1853	NASDAQ	AAXJ	Tue, Dec 29, 2015	54.27	54.27	54.03	54.14
1852	NASDAQ	AAXJ	Mon, Dec 28, 2015	54.01	54.11	53.75	54.01
1851	NASDAQ	AAXJ	Thu, Dec 24, 2015	55.52	55.52	53.97	54.48
1850	NASDAQ	AAXJ	Wed, Dec 23, 2015	54.27	54.70	54.27	54.63
1849	NASDAQ	AAXJ	Tue, Dec 22, 2015	53.83	54.05	53.65	53.94
1848	NASDAQ	AAXJ	Mon, Dec 21, 2015	53.97	54.00	53.34	53.67
1847	NASDAQ	AAXJ	Fri, Dec 18, 2015	54.24	54.36	54.01	54.07
1846	NASDAQ	AAXJ	Thu, Dec 17, 2015	54.78	54.78	54.08	54.09
1845	NASDAQ	AAXJ	Wed, Dec 16, 2015	54.24	55.02	54.07	54.80
1844	NASDAQ	AAXJ	Tue, Dec 15, 2015	53.59	54.02	53.59	53.79
1843	NASDAQ	AAXJ	Mon, Dec 14, 2015	52.88	53.14	52.47	53.10
1842	NASDAQ	AAXJ	Fri, Dec 11, 2015	52.85	52.93	52.51	52.56
1841	NASDAQ	AAXJ	Thu, Dec 10, 2015	53.95	54.18	53.76	53.80
1840	NASDAQ	AAXJ	Wed, Dec 9, 2015	53.86	54.41	53.66	53.92
1839	NASDAQ	AAXJ	Tue, Dec 8, 2015	53.89	54.31	53.69	54.28
1838	NASDAQ	AAXJ	Mon, Dec 7, 2015	55.18	55.18	54.72	54.92
1837	NASDAQ	AAXJ	Fri, Dec 4, 2015	54.94	55.76	54.79	55.66
1836	NASDAQ	AAXJ	Thu, Dec 3, 2015	55.55	55.55	54.76	54.97
1835	NASDAQ	AAXJ	Wed, Dec 2, 2015	55.70	55.81	55.26	55.43
1834	NASDAQ	AAXJ	Tue, Dec 1, 2015	55.74	56.08	55.74	56.04
1833	NASDAQ	AAXJ	Mon, Nov 30, 2015	54.97	55.49	54.95	55.48
1832	NASDAQ	AAXJ	Fri, Nov 27, 2015	55.29	55.34	55.11	55.17
1831	NASDAQ	AAXJ	Wed, Nov 25, 2015	56.18	56.27	55.97	56.19
1830	NASDAQ	AAXJ	Tue, Nov 24, 2015	55.78	56.45	55.71	56.33
1829	NASDAQ	AAXJ	Mon, Nov 23, 2015	56.30	56.31	55.97	56.06
1828	NASDAQ	AAXJ	Fri, Nov 20, 2015	56.44	56.69	56.34	56.45
1827	NASDAQ	AAXJ	Thu, Nov 19, 2015	55.77	56.09	55.73	55.86
1826	NASDAQ	AAXJ	Wed, Nov 18, 2015	54.83	55.54	54.83	55.48
1825	NASDAQ	AAXJ	Tue, Nov 17, 2015	55.17	55.38	55.00	55.16
1824	NASDAQ	AAXJ	Mon, Nov 16, 2015	54.48	55.37	54.48	55.34
1823	NASDAQ	AAXJ	Fri, Nov 13, 2015	54.75	54.80	54.34	54.46
1822	NASDAQ	AAXJ	Thu, Nov 12, 2015	55.63	55.82	55.26	55.30
1821	NASDAQ	AAXJ	Wed, Nov 11, 2015	55.78	55.82	55.52	55.56
1820	NASDAQ	AAXJ	Tue, Nov 10, 2015	55.61	55.62	55.34	55.47
1819	NASDAQ	AAXJ	Mon, Nov 9, 2015	56.55	56.55	55.76	55.91
1818	NASDAQ	AAXJ	Fri, Nov 6, 2015	56.70	57.22	56.44	57.18
1817	NASDAQ	AAXJ	Thu, Nov 5, 2015	57.76	58.00	57.48	57.78
1816	NASDAQ	AAXJ	Wed, Nov 4, 2015	58.27	58.37	57.65	57.85
1815	NASDAQ	AAXJ	Tue, Nov 3, 2015	57.13	58.00	57.13	57.79
1814	NASDAQ	AAXJ	Mon, Nov 2, 2015	56.70	57.27	56.67	57.24
1813	NASDAQ	AAXJ	Fri, Oct 30, 2015	56.71	56.92	56.49	56.49
1812	NASDAQ	AAXJ	Thu, Oct 29, 2015	56.53	56.73	56.41	56.59
1811	NASDAQ	AAXJ	Wed, Oct 28, 2015	57.66	57.85	56.70	57.07
1810	NASDAQ	AAXJ	Tue, Oct 27, 2015	57.64	57.79	57.48	57.61
1809	NASDAQ	AAXJ	Mon, Oct 26, 2015	58.14	58.28	58.04	58.13
1808	NASDAQ	AAXJ	Fri, Oct 23, 2015	58.77	58.94	58.50	58.77
1807	NASDAQ	AAXJ	Thu, Oct 22, 2015	57.50	58.33	57.50	58.25
1806	NASDAQ	AAXJ	Wed, Oct 21, 2015	57.56	57.59	57.03	57.09
1805	NASDAQ	AAXJ	Tue, Oct 20, 2015	57.66	57.77	57.53	57.71
1804	NASDAQ	AAXJ	Mon, Oct 19, 2015	57.64	57.75	57.46	57.64
1803	NASDAQ	AAXJ	Fri, Oct 16, 2015	57.89	58.17	57.72	58.11
1802	NASDAQ	AAXJ	Thu, Oct 15, 2015	57.62	58.11	57.45	58.11
1801	NASDAQ	AAXJ	Wed, Oct 14, 2015	56.61	56.79	56.44	56.51
1800	NASDAQ	AAXJ	Tue, Oct 13, 2015	56.45	56.79	56.18	56.22
1799	NASDAQ	AAXJ	Mon, Oct 12, 2015	57.14	57.25	56.88	56.95
1798	NASDAQ	AAXJ	Fri, Oct 9, 2015	57.37	57.66	56.92	57.13
1797	NASDAQ	AAXJ	Thu, Oct 8, 2015	56.01	57.02	56.01	56.93
1796	NASDAQ	AAXJ	Wed, Oct 7, 2015	56.39	56.87	56.19	56.57
1795	NASDAQ	AAXJ	Tue, Oct 6, 2015	55.00	55.17	54.77	54.92
1794	NASDAQ	AAXJ	Mon, Oct 5, 2015	54.74	55.38	54.63	55.33
1793	NASDAQ	AAXJ	Fri, Oct 2, 2015	52.87	54.30	52.69	54.30
1792	NASDAQ	AAXJ	Thu, Oct 1, 2015	53.03	53.31	52.65	53.01
1791	NASDAQ	AAXJ	Wed, Sep 30, 2015	52.44	52.81	52.28	52.75
1790	NASDAQ	AAXJ	Tue, Sep 29, 2015	51.17	51.59	50.99	51.34
1789	NASDAQ	AAXJ	Mon, Sep 28, 2015	51.66	51.75	51.03	51.19
1788	NASDAQ	AAXJ	Fri, Sep 25, 2015	52.73	52.84	52.05	52.18
1787	NASDAQ	AAXJ	Thu, Sep 24, 2015	52.03	52.42	51.64	52.27
1786	NASDAQ	AAXJ	Wed, Sep 23, 2015	52.96	53.03	52.57	52.64
1785	NASDAQ	AAXJ	Tue, Sep 22, 2015	53.24	53.30	52.92	53.24
1784	NASDAQ	AAXJ	Mon, Sep 21, 2015	54.30	54.36	53.94	54.12
1783	NASDAQ	AAXJ	Fri, Sep 18, 2015	54.48	54.86	53.99	54.10
1782	NASDAQ	AAXJ	Thu, Sep 17, 2015	54.52	56.03	54.52	54.94
1781	NASDAQ	AAXJ	Wed, Sep 16, 2015	54.73	55.20	54.61	55.09
1780	NASDAQ	AAXJ	Tue, Sep 15, 2015	53.27	53.95	53.26	53.81
1779	NASDAQ	AAXJ	Mon, Sep 14, 2015	53.43	53.47	53.16	53.37
1778	NASDAQ	AAXJ	Fri, Sep 11, 2015	53.22	53.73	53.22	53.71
1777	NASDAQ	AAXJ	Thu, Sep 10, 2015	53.30	53.75	53.11	53.48
1776	NASDAQ	AAXJ	Wed, Sep 9, 2015	54.00	54.20	53.12	53.17
1775	NASDAQ	AAXJ	Tue, Sep 8, 2015	52.51	53.01	52.50	52.97
1774	NASDAQ	AAXJ	Fri, Sep 4, 2015	51.33	51.57	50.73	50.94
1773	NASDAQ	AAXJ	Thu, Sep 3, 2015	52.42	53.09	52.38	52.44
1772	NASDAQ	AAXJ	Wed, Sep 2, 2015	52.28	52.29	51.81	52.22
1771	NASDAQ	AAXJ	Tue, Sep 1, 2015	52.01	52.25	51.37	51.62
1770	NASDAQ	AAXJ	Mon, Aug 31, 2015	53.33	53.54	52.94	53.34
1769	NASDAQ	AAXJ	Fri, Aug 28, 2015	53.56	53.86	53.38	53.62
1768	NASDAQ	AAXJ	Thu, Aug 27, 2015	53.35	54.37	53.28	54.27
1767	NASDAQ	AAXJ	Wed, Aug 26, 2015	51.87	52.37	50.97	52.31
1766	NASDAQ	AAXJ	Tue, Aug 25, 2015	52.76	53.11	50.81	50.81
1765	NASDAQ	AAXJ	Mon, Aug 24, 2015	48.11	51.21	47.61	49.56
1764	NASDAQ	AAXJ	Fri, Aug 21, 2015	53.20	53.48	52.26	52.27
1763	NASDAQ	AAXJ	Thu, Aug 20, 2015	54.13	54.27	53.80	53.83
1762	NASDAQ	AAXJ	Wed, Aug 19, 2015	55.38	55.46	54.61	54.99
1761	NASDAQ	AAXJ	Tue, Aug 18, 2015	55.66	55.90	55.62	55.67
1760	NASDAQ	AAXJ	Mon, Aug 17, 2015	56.18	56.49	56.09	56.49
1759	NASDAQ	AAXJ	Fri, Aug 14, 2015	56.92	57.19	56.92	57.07
1758	NASDAQ	AAXJ	Thu, Aug 13, 2015	56.96	57.13	56.74	56.84
1757	NASDAQ	AAXJ	Wed, Aug 12, 2015	56.49	56.75	56.30	56.70
1756	NASDAQ	AAXJ	Tue, Aug 11, 2015	57.78	57.82	57.28	57.69
1755	NASDAQ	AAXJ	Mon, Aug 10, 2015	58.59	59.20	58.59	59.15
1754	NASDAQ	AAXJ	Fri, Aug 7, 2015	58.31	58.45	58.15	58.27
1753	NASDAQ	AAXJ	Thu, Aug 6, 2015	58.37	58.53	58.08	58.19
1752	NASDAQ	AAXJ	Wed, Aug 5, 2015	59.09	59.23	58.71	58.82
1751	NASDAQ	AAXJ	Tue, Aug 4, 2015	58.80	58.97	58.46	58.62
1750	NASDAQ	AAXJ	Mon, Aug 3, 2015	58.60	58.61	58.19	58.35
1749	NASDAQ	AAXJ	Fri, Jul 31, 2015	59.46	59.63	59.13	59.27
1748	NASDAQ	AAXJ	Thu, Jul 30, 2015	59.01	59.07	58.71	59.01
1747	NASDAQ	AAXJ	Wed, Jul 29, 2015	58.99	59.71	58.97	59.59
1746	NASDAQ	AAXJ	Tue, Jul 28, 2015	58.90	59.20	58.64	59.14
1745	NASDAQ	AAXJ	Mon, Jul 27, 2015	58.42	58.69	58.20	58.40
1744	NASDAQ	AAXJ	Fri, Jul 24, 2015	60.05	60.09	59.48	59.69
1743	NASDAQ	AAXJ	Thu, Jul 23, 2015	60.65	60.79	60.34	60.44
1742	NASDAQ	AAXJ	Wed, Jul 22, 2015	60.89	60.93	60.63	60.69
1741	NASDAQ	AAXJ	Tue, Jul 21, 2015	61.43	61.66	61.25	61.30
1740	NASDAQ	AAXJ	Mon, Jul 20, 2015	61.21	61.43	60.98	61.24
1739	NASDAQ	AAXJ	Fri, Jul 17, 2015	61.85	61.85	61.52	61.62
1738	NASDAQ	AAXJ	Thu, Jul 16, 2015	61.20	61.60	61.16	61.53
1737	NASDAQ	AAXJ	Wed, Jul 15, 2015	61.00	61.12	60.66	60.72
1736	NASDAQ	AAXJ	Tue, Jul 14, 2015	61.09	61.49	61.07	61.43
1735	NASDAQ	AAXJ	Mon, Jul 13, 2015	62.00	62.13	61.41	61.55
1734	NASDAQ	AAXJ	Fri, Jul 10, 2015	61.03	61.20	60.65	61.12
1733	NASDAQ	AAXJ	Thu, Jul 9, 2015	60.06	60.25	59.59	59.60
1732	NASDAQ	AAXJ	Wed, Jul 8, 2015	58.77	58.97	58.08	58.14
1731	NASDAQ	AAXJ	Tue, Jul 7, 2015	60.30	60.68	59.65	60.63
1730	NASDAQ	AAXJ	Mon, Jul 6, 2015	61.54	62.15	61.47	61.65
1729	NASDAQ	AAXJ	Thu, Jul 2, 2015	63.56	63.88	63.44	63.48
1728	NASDAQ	AAXJ	Wed, Jul 1, 2015	63.42	63.57	63.09	63.29
1727	NASDAQ	AAXJ	Tue, Jun 30, 2015	63.50	63.60	62.93	63.00
1726	NASDAQ	AAXJ	Mon, Jun 29, 2015	62.77	62.96	62.27	62.30
1725	NASDAQ	AAXJ	Fri, Jun 26, 2015	63.97	64.07	63.69	63.73
1724	NASDAQ	AAXJ	Thu, Jun 25, 2015	64.83	64.90	64.47	64.50
1723	NASDAQ	AAXJ	Wed, Jun 24, 2015	65.46	65.65	65.15	65.15
1722	NASDAQ	AAXJ	Tue, Jun 23, 2015	65.36	65.64	65.35	65.62
1721	NASDAQ	AAXJ	Mon, Jun 22, 2015	64.89	65.12	64.81	64.90
1720	NASDAQ	AAXJ	Fri, Jun 19, 2015	64.29	64.44	64.12	64.13
1719	NASDAQ	AAXJ	Thu, Jun 18, 2015	64.28	64.62	64.04	64.46
1718	NASDAQ	AAXJ	Wed, Jun 17, 2015	63.73	64.21	63.39	63.96
1717	NASDAQ	AAXJ	Tue, Jun 16, 2015	63.27	63.59	63.26	63.46
1716	NASDAQ	AAXJ	Mon, Jun 15, 2015	63.59	63.86	63.59	63.73
1715	NASDAQ	AAXJ	Fri, Jun 12, 2015	64.61	64.79	64.47	64.66
1714	NASDAQ	AAXJ	Thu, Jun 11, 2015	64.73	64.73	64.34	64.46
1713	NASDAQ	AAXJ	Wed, Jun 10, 2015	63.99	64.62	63.99	64.50
1712	NASDAQ	AAXJ	Tue, Jun 9, 2015	64.17	64.24	63.94	64.03
1711	NASDAQ	AAXJ	Mon, Jun 8, 2015	64.84	64.88	64.65	64.72
1710	NASDAQ	AAXJ	Fri, Jun 5, 2015	64.66	65.04	64.56	64.83
1709	NASDAQ	AAXJ	Thu, Jun 4, 2015	65.55	65.63	65.17	65.24
1708	NASDAQ	AAXJ	Wed, Jun 3, 2015	65.97	66.10	65.74	65.99
1707	NASDAQ	AAXJ	Tue, Jun 2, 2015	65.76	66.11	65.60	65.93
1706	NASDAQ	AAXJ	Mon, Jun 1, 2015	66.05	66.36	65.86	66.11
1705	NASDAQ	AAXJ	Fri, May 29, 2015	66.29	66.58	65.98	66.03
1704	NASDAQ	AAXJ	Thu, May 28, 2015	66.31	66.83	66.31	66.61
1703	NASDAQ	AAXJ	Wed, May 27, 2015	67.43	67.78	67.34	67.74
1702	NASDAQ	AAXJ	Tue, May 26, 2015	68.42	68.42	67.72	67.89
1701	NASDAQ	AAXJ	Fri, May 22, 2015	68.34	68.57	68.23	68.42
1700	NASDAQ	AAXJ	Thu, May 21, 2015	67.48	67.74	67.34	67.68
1699	NASDAQ	AAXJ	Wed, May 20, 2015	67.77	67.92	67.47	67.77
1698	NASDAQ	AAXJ	Tue, May 19, 2015	67.85	67.93	67.73	67.88
1697	NASDAQ	AAXJ	Mon, May 18, 2015	67.67	67.67	67.42	67.43
1696	NASDAQ	AAXJ	Fri, May 15, 2015	67.52	68.00	67.44	68.00
1695	NASDAQ	AAXJ	Thu, May 14, 2015	67.26	67.50	67.11	67.44
1694	NASDAQ	AAXJ	Wed, May 13, 2015	67.00	67.25	66.86	66.90
1693	NASDAQ	AAXJ	Tue, May 12, 2015	66.64	66.90	66.45	66.79
1692	NASDAQ	AAXJ	Mon, May 11, 2015	67.42	67.69	67.04	67.06
1691	NASDAQ	AAXJ	Fri, May 8, 2015	67.54	67.93	67.54	67.72
1690	NASDAQ	AAXJ	Thu, May 7, 2015	66.62	66.93	66.47	66.92
1689	NASDAQ	AAXJ	Wed, May 6, 2015	67.76	67.90	67.01	67.14
1688	NASDAQ	AAXJ	Tue, May 5, 2015	68.45	68.55	67.89	67.98
1687	NASDAQ	AAXJ	Mon, May 4, 2015	68.69	69.18	68.60	69.10
1686	NASDAQ	AAXJ	Fri, May 1, 2015	68.33	68.64	68.13	68.51
1685	NASDAQ	AAXJ	Thu, Apr 30, 2015	68.43	68.58	68.07	68.11
1684	NASDAQ	AAXJ	Wed, Apr 29, 2015	69.01	69.20	68.77	69.01
1683	NASDAQ	AAXJ	Tue, Apr 28, 2015	69.82	69.91	69.50	69.84
1682	NASDAQ	AAXJ	Mon, Apr 27, 2015	69.88	69.94	69.68	69.87
1681	NASDAQ	AAXJ	Fri, Apr 24, 2015	69.70	69.70	69.45	69.51
1680	NASDAQ	AAXJ	Thu, Apr 23, 2015	69.14	69.56	68.92	69.42
1679	NASDAQ	AAXJ	Wed, Apr 22, 2015	69.07	69.17	68.80	69.13
1678	NASDAQ	AAXJ	Tue, Apr 21, 2015	68.60	68.76	68.38	68.43
1677	NASDAQ	AAXJ	Mon, Apr 20, 2015	67.84	68.10	67.67	67.95
1676	NASDAQ	AAXJ	Fri, Apr 17, 2015	67.62	67.97	67.35	67.85
1675	NASDAQ	AAXJ	Thu, Apr 16, 2015	68.67	69.28	68.54	69.03
1674	NASDAQ	AAXJ	Wed, Apr 15, 2015	68.12	68.48	68.09	68.45
1673	NASDAQ	AAXJ	Tue, Apr 14, 2015	68.23	68.44	67.99	68.28
1672	NASDAQ	AAXJ	Mon, Apr 13, 2015	68.61	68.86	68.27	68.32
1671	NASDAQ	AAXJ	Fri, Apr 10, 2015	68.13	68.43	67.94	68.35
1670	NASDAQ	AAXJ	Thu, Apr 9, 2015	67.75	68.54	67.75	68.36
1669	NASDAQ	AAXJ	Wed, Apr 8, 2015	67.21	67.43	66.92	67.20
1668	NASDAQ	AAXJ	Tue, Apr 7, 2015	65.80	65.93	65.62	65.62
1667	NASDAQ	AAXJ	Mon, Apr 6, 2015	65.62	66.13	65.55	65.83
1666	NASDAQ	AAXJ	Thu, Apr 2, 2015	64.93	65.38	64.90	65.30
1665	NASDAQ	AAXJ	Wed, Apr 1, 2015	64.40	64.64	64.29	64.62
1664	NASDAQ	AAXJ	Tue, Mar 31, 2015	63.94	64.12	63.77	64.00
1663	NASDAQ	AAXJ	Mon, Mar 30, 2015	64.02	64.41	63.78	64.32
1662	NASDAQ	AAXJ	Fri, Mar 27, 2015	63.15	63.40	63.08	63.28
1661	NASDAQ	AAXJ	Thu, Mar 26, 2015	63.05	63.12	62.73	62.98
1660	NASDAQ	AAXJ	Wed, Mar 25, 2015	63.76	63.90	63.09	63.09
1659	NASDAQ	AAXJ	Tue, Mar 24, 2015	63.74	63.86	63.66	63.85
1658	NASDAQ	AAXJ	Mon, Mar 23, 2015	63.98	63.98	63.58	63.77
1657	NASDAQ	AAXJ	Fri, Mar 20, 2015	63.51	63.89	63.50	63.76
1656	NASDAQ	AAXJ	Thu, Mar 19, 2015	63.38	63.38	63.01	63.31
1655	NASDAQ	AAXJ	Wed, Mar 18, 2015	62.56	63.89	62.37	63.66
1654	NASDAQ	AAXJ	Tue, Mar 17, 2015	62.16	62.63	62.07	62.59
1653	NASDAQ	AAXJ	Mon, Mar 16, 2015	61.93	62.32	61.92	62.26
1652	NASDAQ	AAXJ	Fri, Mar 13, 2015	61.71	61.71	61.27	61.48
1651	NASDAQ	AAXJ	Thu, Mar 12, 2015	62.10	62.29	62.00	62.05
1650	NASDAQ	AAXJ	Wed, Mar 11, 2015	61.38	61.59	61.35	61.54
1649	NASDAQ	AAXJ	Tue, Mar 10, 2015	61.49	61.62	61.18	61.19
1648	NASDAQ	AAXJ	Mon, Mar 9, 2015	62.59	62.63	62.42	62.46
1647	NASDAQ	AAXJ	Fri, Mar 6, 2015	62.96	63.02	62.32	62.52
1646	NASDAQ	AAXJ	Thu, Mar 5, 2015	63.27	63.29	63.00	63.11
1645	NASDAQ	AAXJ	Wed, Mar 4, 2015	63.08	63.36	62.98	63.27
1644	NASDAQ	AAXJ	Tue, Mar 3, 2015	63.89	63.90	63.61	63.70
1643	NASDAQ	AAXJ	Mon, Mar 2, 2015	63.96	64.12	63.78	64.09
1642	NASDAQ	AAXJ	Fri, Feb 27, 2015	63.96	64.10	63.82	63.83
1641	NASDAQ	AAXJ	Thu, Feb 26, 2015	64.10	64.13	63.83	63.94
1640	NASDAQ	AAXJ	Wed, Feb 25, 2015	63.88	63.95	63.75	63.76
1639	NASDAQ	AAXJ	Tue, Feb 24, 2015	63.57	64.01	63.28	63.87
1638	NASDAQ	AAXJ	Mon, Feb 23, 2015	63.30	63.50	63.09	63.21
1637	NASDAQ	AAXJ	Fri, Feb 20, 2015	63.35	63.75	63.13	63.66
1636	NASDAQ	AAXJ	Thu, Feb 19, 2015	63.42	63.57	63.21	63.35
1635	NASDAQ	AAXJ	Wed, Feb 18, 2015	63.43	63.61	63.16	63.52
1634	NASDAQ	AAXJ	Tue, Feb 17, 2015	63.62	63.66	63.28	63.51
1633	NASDAQ	AAXJ	Fri, Feb 13, 2015	63.45	63.69	63.17	63.66
1632	NASDAQ	AAXJ	Thu, Feb 12, 2015	62.88	63.22	62.80	63.17
1631	NASDAQ	AAXJ	Wed, Feb 11, 2015	62.30	62.57	62.16	62.42
1630	NASDAQ	AAXJ	Tue, Feb 10, 2015	62.67	62.76	62.44	62.64
1629	NASDAQ	AAXJ	Mon, Feb 9, 2015	62.65	62.66	62.41	62.52
1628	NASDAQ	AAXJ	Fri, Feb 6, 2015	63.17	63.17	62.64	62.80
1627	NASDAQ	AAXJ	Thu, Feb 5, 2015	63.27	63.63	63.18	63.59
1626	NASDAQ	AAXJ	Wed, Feb 4, 2015	64.00	64.08	63.45	63.62
1625	NASDAQ	AAXJ	Tue, Feb 3, 2015	63.17	63.58	62.90	63.54
1624	NASDAQ	AAXJ	Mon, Feb 2, 2015	62.68	63.05	62.46	62.92
1623	NASDAQ	AAXJ	Fri, Jan 30, 2015	62.44	62.54	61.87	61.91
1622	NASDAQ	AAXJ	Thu, Jan 29, 2015	63.21	63.26	62.69	63.23
1621	NASDAQ	AAXJ	Wed, Jan 28, 2015	63.67	63.81	62.99	63.09
1620	NASDAQ	AAXJ	Tue, Jan 27, 2015	63.53	63.72	63.33	63.55
1619	NASDAQ	AAXJ	Mon, Jan 26, 2015	63.88	64.08	63.65	64.00
1618	NASDAQ	AAXJ	Fri, Jan 23, 2015	63.87	64.04	63.81	63.83
1617	NASDAQ	AAXJ	Thu, Jan 22, 2015	63.28	64.02	62.96	63.90
1616	NASDAQ	AAXJ	Wed, Jan 21, 2015	62.58	63.07	62.42	63.07
1615	NASDAQ	AAXJ	Tue, Jan 20, 2015	61.82	62.04	61.78	61.96
1614	NASDAQ	AAXJ	Fri, Jan 16, 2015	61.51	62.20	61.48	62.17
1613	NASDAQ	AAXJ	Thu, Jan 15, 2015	62.26	62.44	61.94	61.96
1612	NASDAQ	AAXJ	Wed, Jan 14, 2015	61.36	61.49	60.96	61.43
1611	NASDAQ	AAXJ	Tue, Jan 13, 2015	61.96	62.24	61.35	61.74
1610	NASDAQ	AAXJ	Mon, Jan 12, 2015	61.40	61.58	61.11	61.18
1609	NASDAQ	AAXJ	Fri, Jan 9, 2015	61.49	61.61	61.17	61.36
1608	NASDAQ	AAXJ	Thu, Jan 8, 2015	60.96	61.53	60.92	61.40
1607	NASDAQ	AAXJ	Wed, Jan 7, 2015	60.00	60.37	59.96	60.36
1606	NASDAQ	AAXJ	Tue, Jan 6, 2015	59.60	59.84	59.04	59.32
1605	NASDAQ	AAXJ	Mon, Jan 5, 2015	60.61	60.61	59.88	59.94
1604	NASDAQ	AAXJ	Fri, Jan 2, 2015	61.17	61.17	60.49	60.63
1603	NASDAQ	AAXJ	Wed, Dec 31, 2014	61.17	61.27	60.89	60.93
1602	NASDAQ	AAXJ	Tue, Dec 30, 2014	60.70	60.79	60.57	60.67
1601	NASDAQ	AAXJ	Mon, Dec 29, 2014	61.03	61.15	60.91	60.95
1600	NASDAQ	AAXJ	Fri, Dec 26, 2014	60.97	61.27	60.97	61.02
1599	NASDAQ	AAXJ	Wed, Dec 24, 2014	60.29	60.44	60.28	60.37
1598	NASDAQ	AAXJ	Tue, Dec 23, 2014	60.53	60.57	60.19	60.26
1597	NASDAQ	AAXJ	Mon, Dec 22, 2014	60.46	60.95	60.46	60.88
1596	NASDAQ	AAXJ	Fri, Dec 19, 2014	59.91	60.33	59.81	60.14
1595	NASDAQ	AAXJ	Thu, Dec 18, 2014	59.72	59.90	59.46	59.83
1594	NASDAQ	AAXJ	Wed, Dec 17, 2014	58.59	59.83	58.35	59.34
1593	NASDAQ	AAXJ	Tue, Dec 16, 2014	59.11	60.02	58.97	59.26
1592	NASDAQ	AAXJ	Mon, Dec 15, 2014	60.08	60.29	59.32	59.55
1591	NASDAQ	AAXJ	Fri, Dec 12, 2014	60.37	60.65	59.95	59.96
1590	NASDAQ	AAXJ	Thu, Dec 11, 2014	60.73	61.13	60.61	60.84
1589	NASDAQ	AAXJ	Wed, Dec 10, 2014	61.49	61.49	60.71	60.75
1588	NASDAQ	AAXJ	Tue, Dec 9, 2014	61.48	61.50	61.19	61.44
1587	NASDAQ	AAXJ	Mon, Dec 8, 2014	62.35	62.44	62.07	62.15
1586	NASDAQ	AAXJ	Fri, Dec 5, 2014	62.68	62.80	62.47	62.77
1585	NASDAQ	AAXJ	Thu, Dec 4, 2014	62.71	62.84	62.56	62.68
1584	NASDAQ	AAXJ	Wed, Dec 3, 2014	62.20	62.36	62.10	62.30
1583	NASDAQ	AAXJ	Tue, Dec 2, 2014	62.17	62.31	62.11	62.27
1582	NASDAQ	AAXJ	Mon, Dec 1, 2014	62.12	62.12	61.73	61.88
1581	NASDAQ	AAXJ	Fri, Nov 28, 2014	63.05	63.08	62.80	62.89
1580	NASDAQ	AAXJ	Wed, Nov 26, 2014	63.12	63.48	63.12	63.45
1579	NASDAQ	AAXJ	Tue, Nov 25, 2014	62.86	62.98	62.54	62.58
1578	NASDAQ	AAXJ	Mon, Nov 24, 2014	62.55	62.87	62.52	62.78
1577	NASDAQ	AAXJ	Fri, Nov 21, 2014	63.01	63.04	62.72	62.95
1576	NASDAQ	AAXJ	Thu, Nov 20, 2014	61.61	61.80	61.58	61.69
1575	NASDAQ	AAXJ	Wed, Nov 19, 2014	61.78	61.98	61.56	61.83
1574	NASDAQ	AAXJ	Tue, Nov 18, 2014	61.90	62.16	61.89	62.10
1573	NASDAQ	AAXJ	Mon, Nov 17, 2014	62.23	62.23	62.03	62.17
1572	NASDAQ	AAXJ	Fri, Nov 14, 2014	62.51	62.87	62.47	62.78
1571	NASDAQ	AAXJ	Thu, Nov 13, 2014	62.54	62.58	62.41	62.57
1570	NASDAQ	AAXJ	Wed, Nov 12, 2014	62.25	62.47	62.19	62.23
1569	NASDAQ	AAXJ	Tue, Nov 11, 2014	62.21	62.48	62.17	62.33
1568	NASDAQ	AAXJ	Mon, Nov 10, 2014	62.73	62.73	62.31	62.34
1567	NASDAQ	AAXJ	Fri, Nov 7, 2014	61.87	62.10	61.76	62.07
1566	NASDAQ	AAXJ	Thu, Nov 6, 2014	62.07	62.17	61.86	61.91
1565	NASDAQ	AAXJ	Wed, Nov 5, 2014	62.17	62.17	61.81	62.13
1564	NASDAQ	AAXJ	Tue, Nov 4, 2014	62.50	62.55	62.17	62.53
1563	NASDAQ	AAXJ	Mon, Nov 3, 2014	62.74	62.74	62.38	62.51
1562	NASDAQ	AAXJ	Fri, Oct 31, 2014	62.92	63.20	62.82	62.89
1561	NASDAQ	AAXJ	Thu, Oct 30, 2014	62.11	62.72	62.08	62.57
1560	NASDAQ	AAXJ	Wed, Oct 29, 2014	62.55	62.76	62.02	62.26
1559	NASDAQ	AAXJ	Tue, Oct 28, 2014	61.79	62.18	61.49	62.11
1558	NASDAQ	AAXJ	Mon, Oct 27, 2014	60.93	61.16	60.85	61.13
1557	NASDAQ	AAXJ	Fri, Oct 24, 2014	61.15	61.63	61.15	61.49
1556	NASDAQ	AAXJ	Thu, Oct 23, 2014	61.48	61.72	61.34	61.43
1555	NASDAQ	AAXJ	Wed, Oct 22, 2014	61.42	61.48	61.03	61.19
1554	NASDAQ	AAXJ	Tue, Oct 21, 2014	61.05	61.50	60.90	61.34
1553	NASDAQ	AAXJ	Mon, Oct 20, 2014	60.60	60.95	60.49	60.92
1552	NASDAQ	AAXJ	Fri, Oct 17, 2014	60.45	60.82	60.24	60.38
1551	NASDAQ	AAXJ	Thu, Oct 16, 2014	59.22	60.48	59.15	60.10
1550	NASDAQ	AAXJ	Wed, Oct 15, 2014	60.16	60.46	59.21	60.31
1549	NASDAQ	AAXJ	Tue, Oct 14, 2014	60.38	60.77	60.20	60.44
1548	NASDAQ	AAXJ	Mon, Oct 13, 2014	60.67	61.00	60.27	60.27
1547	NASDAQ	AAXJ	Fri, Oct 10, 2014	60.31	60.54	59.79	59.98
1546	NASDAQ	AAXJ	Thu, Oct 9, 2014	61.50	61.51	60.70	60.85
1545	NASDAQ	AAXJ	Wed, Oct 8, 2014	60.82	61.74	60.48	61.65
1544	NASDAQ	AAXJ	Tue, Oct 7, 2014	61.33	61.33	60.82	60.87
1543	NASDAQ	AAXJ	Mon, Oct 6, 2014	61.65	61.73	61.36	61.38
1542	NASDAQ	AAXJ	Fri, Oct 3, 2014	60.93	61.19	60.69	61.06
1541	NASDAQ	AAXJ	Thu, Oct 2, 2014	60.27	60.77	59.74	60.53
1540	NASDAQ	AAXJ	Wed, Oct 1, 2014	61.09	61.16	60.33	60.33
1539	NASDAQ	AAXJ	Tue, Sep 30, 2014	61.30	61.44	61.14	61.32
1538	NASDAQ	AAXJ	Mon, Sep 29, 2014	61.47	61.57	61.26	61.41
1537	NASDAQ	AAXJ	Fri, Sep 26, 2014	62.50	62.71	62.39	62.57
1536	NASDAQ	AAXJ	Thu, Sep 25, 2014	62.69	62.69	62.17	62.28
1535	NASDAQ	AAXJ	Wed, Sep 24, 2014	63.21	63.64	63.02	63.51
1534	NASDAQ	AAXJ	Tue, Sep 23, 2014	62.86	63.07	62.68	62.70
1533	NASDAQ	AAXJ	Mon, Sep 22, 2014	63.46	63.55	62.80	62.91
1532	NASDAQ	AAXJ	Fri, Sep 19, 2014	64.26	64.26	63.66	63.85
1531	NASDAQ	AAXJ	Thu, Sep 18, 2014	64.15	64.21	63.98	64.13
1530	NASDAQ	AAXJ	Wed, Sep 17, 2014	64.39	64.50	63.93	63.98
1529	NASDAQ	AAXJ	Tue, Sep 16, 2014	63.61	64.71	63.50	64.36
1528	NASDAQ	AAXJ	Mon, Sep 15, 2014	64.30	64.35	63.85	63.85
1527	NASDAQ	AAXJ	Fri, Sep 12, 2014	64.91	64.91	64.40	64.57
1526	NASDAQ	AAXJ	Thu, Sep 11, 2014	64.83	64.98	64.61	64.95
1525	NASDAQ	AAXJ	Wed, Sep 10, 2014	64.95	65.35	64.68	65.28
1524	NASDAQ	AAXJ	Tue, Sep 9, 2014	65.86	65.92	65.24	65.45
1523	NASDAQ	AAXJ	Mon, Sep 8, 2014	66.30	66.34	65.84	66.05
1522	NASDAQ	AAXJ	Fri, Sep 5, 2014	66.22	66.51	66.01	66.51
1521	NASDAQ	AAXJ	Thu, Sep 4, 2014	66.47	66.54	66.07	66.38
1520	NASDAQ	AAXJ	Wed, Sep 3, 2014	66.57	66.57	66.15	66.23
1519	NASDAQ	AAXJ	Tue, Sep 2, 2014	65.65	65.76	65.33	65.43
1518	NASDAQ	AAXJ	Fri, Aug 29, 2014	65.73	65.90	65.50	65.72
1517	NASDAQ	AAXJ	Thu, Aug 28, 2014	65.50	65.72	65.46	65.70
1516	NASDAQ	AAXJ	Wed, Aug 27, 2014	66.26	66.26	66.03	66.18
1515	NASDAQ	AAXJ	Tue, Aug 26, 2014	65.98	66.16	65.93	66.12
1514	NASDAQ	AAXJ	Mon, Aug 25, 2014	65.82	65.95	65.78	65.93
1513	NASDAQ	AAXJ	Fri, Aug 22, 2014	65.77	65.97	65.48	65.71
1512	NASDAQ	AAXJ	Thu, Aug 21, 2014	65.68	65.85	65.51	65.56
1511	NASDAQ	AAXJ	Wed, Aug 20, 2014	65.75	66.21	65.75	66.05
1510	NASDAQ	AAXJ	Tue, Aug 19, 2014	65.86	66.13	65.86	66.08
1509	NASDAQ	AAXJ	Mon, Aug 18, 2014	65.56	65.76	65.44	65.75
1508	NASDAQ	AAXJ	Fri, Aug 15, 2014	65.72	65.83	65.16	65.44
1507	NASDAQ	AAXJ	Thu, Aug 14, 2014	65.65	65.65	65.48	65.62
1506	NASDAQ	AAXJ	Wed, Aug 13, 2014	65.39	65.66	65.39	65.57
1505	NASDAQ	AAXJ	Tue, Aug 12, 2014	64.78	64.96	64.64	64.93
1504	NASDAQ	AAXJ	Mon, Aug 11, 2014	64.73	65.03	64.67	64.91
1503	NASDAQ	AAXJ	Fri, Aug 8, 2014	64.09	64.45	64.03	64.35
1502	NASDAQ	AAXJ	Thu, Aug 7, 2014	64.34	64.43	63.81	63.95
1501	NASDAQ	AAXJ	Wed, Aug 6, 2014	64.12	64.45	64.12	64.26
1500	NASDAQ	AAXJ	Tue, Aug 5, 2014	64.74	64.76	64.30	64.36
1499	NASDAQ	AAXJ	Mon, Aug 4, 2014	65.05	65.31	64.82	65.26
1498	NASDAQ	AAXJ	Fri, Aug 1, 2014	64.47	64.99	64.42	64.85
1497	NASDAQ	AAXJ	Thu, Jul 31, 2014	65.60	65.60	64.40	64.49
1496	NASDAQ	AAXJ	Wed, Jul 30, 2014	66.03	66.03	65.24	65.55
1495	NASDAQ	AAXJ	Tue, Jul 29, 2014	65.75	65.88	65.50	65.53
1494	NASDAQ	AAXJ	Mon, Jul 28, 2014	65.20	65.57	65.04	65.56
1493	NASDAQ	AAXJ	Fri, Jul 25, 2014	64.99	64.99	64.73	64.89
1492	NASDAQ	AAXJ	Thu, Jul 24, 2014	65.11	65.23	65.01	65.14
1491	NASDAQ	AAXJ	Wed, Jul 23, 2014	65.04	65.08	64.86	64.90
1490	NASDAQ	AAXJ	Tue, Jul 22, 2014	64.77	64.91	64.74	64.78
1489	NASDAQ	AAXJ	Mon, Jul 21, 2014	63.71	64.10	63.55	64.00
1488	NASDAQ	AAXJ	Fri, Jul 18, 2014	63.80	63.91	63.70	63.84
1487	NASDAQ	AAXJ	Thu, Jul 17, 2014	63.55	63.87	63.07	63.11
1486	NASDAQ	AAXJ	Wed, Jul 16, 2014	64.12	64.12	63.87	63.87
1485	NASDAQ	AAXJ	Tue, Jul 15, 2014	63.92	63.97	63.54	63.83
1484	NASDAQ	AAXJ	Mon, Jul 14, 2014	63.68	63.85	63.68	63.79
1483	NASDAQ	AAXJ	Fri, Jul 11, 2014	63.41	63.52	63.29	63.47
1482	NASDAQ	AAXJ	Thu, Jul 10, 2014	62.86	63.61	62.86	63.61
1481	NASDAQ	AAXJ	Wed, Jul 9, 2014	63.69	63.88	63.48	63.86
1480	NASDAQ	AAXJ	Tue, Jul 8, 2014	63.69	64.00	63.59	63.73
1479	NASDAQ	AAXJ	Mon, Jul 7, 2014	63.90	64.12	63.89	64.08
1478	NASDAQ	AAXJ	Thu, Jul 3, 2014	63.64	64.11	63.62	64.08
1477	NASDAQ	AAXJ	Wed, Jul 2, 2014	62.86	63.87	62.86	63.83
1476	NASDAQ	AAXJ	Tue, Jul 1, 2014	63.00	63.24	62.97	63.22
1475	NASDAQ	AAXJ	Mon, Jun 30, 2014	62.95	62.99	62.64	62.69
1474	NASDAQ	AAXJ	Fri, Jun 27, 2014	62.35	62.68	62.32	62.64
1473	NASDAQ	AAXJ	Thu, Jun 26, 2014	62.74	62.74	62.32	62.51
1472	NASDAQ	AAXJ	Wed, Jun 25, 2014	61.98	62.20	61.90	62.11
1471	NASDAQ	AAXJ	Tue, Jun 24, 2014	62.67	62.88	62.30	62.34
1470	NASDAQ	AAXJ	Mon, Jun 23, 2014	62.36	62.39	62.21	62.32
1469	NASDAQ	AAXJ	Fri, Jun 20, 2014	62.60	62.60	62.41	62.51
1468	NASDAQ	AAXJ	Thu, Jun 19, 2014	62.90	62.97	62.72	62.87
1467	NASDAQ	AAXJ	Wed, Jun 18, 2014	62.56	63.10	62.34	63.07
1466	NASDAQ	AAXJ	Tue, Jun 17, 2014	62.64	62.75	62.58	62.72
1465	NASDAQ	AAXJ	Mon, Jun 16, 2014	62.51	62.75	62.50	62.64
1464	NASDAQ	AAXJ	Fri, Jun 13, 2014	62.67	62.76	62.47	62.74
1463	NASDAQ	AAXJ	Thu, Jun 12, 2014	63.06	63.18	62.55	62.64
1462	NASDAQ	AAXJ	Wed, Jun 11, 2014	62.92	63.01	62.79	62.93
1461	NASDAQ	AAXJ	Tue, Jun 10, 2014	63.13	63.28	63.04	63.26
1460	NASDAQ	AAXJ	Mon, Jun 9, 2014	62.83	62.97	62.64	62.94
1459	NASDAQ	AAXJ	Fri, Jun 6, 2014	62.75	62.87	62.67	62.74
1458	NASDAQ	AAXJ	Thu, Jun 5, 2014	62.36	62.69	62.30	62.67
1457	NASDAQ	AAXJ	Wed, Jun 4, 2014	62.08	62.21	61.92	62.18
1456	NASDAQ	AAXJ	Tue, Jun 3, 2014	62.06	62.58	62.06	62.48
1455	NASDAQ	AAXJ	Mon, Jun 2, 2014	62.22	62.22	62.02	62.08
1454	NASDAQ	AAXJ	Fri, May 30, 2014	61.98	62.06	61.73	61.80
1453	NASDAQ	AAXJ	Thu, May 29, 2014	62.15	62.26	62.09	62.19
1452	NASDAQ	AAXJ	Wed, May 28, 2014	61.98	62.23	61.95	62.16
1451	NASDAQ	AAXJ	Tue, May 27, 2014	61.98	61.99	61.59	61.75
1450	NASDAQ	AAXJ	Fri, May 23, 2014	62.20	62.26	62.14	62.15
1449	NASDAQ	AAXJ	Thu, May 22, 2014	62.06	62.14	61.96	62.10
1448	NASDAQ	AAXJ	Wed, May 21, 2014	61.71	61.78	61.58	61.76
1447	NASDAQ	AAXJ	Tue, May 20, 2014	61.36	61.54	61.16	61.28
1446	NASDAQ	AAXJ	Mon, May 19, 2014	61.43	61.78	61.43	61.72
1445	NASDAQ	AAXJ	Fri, May 16, 2014	61.21	61.79	61.21	61.77
1444	NASDAQ	AAXJ	Thu, May 15, 2014	61.04	61.05	60.63	60.83
1443	NASDAQ	AAXJ	Wed, May 14, 2014	60.83	61.22	60.83	61.01
1442	NASDAQ	AAXJ	Tue, May 13, 2014	60.61	60.88	60.54	60.76
1441	NASDAQ	AAXJ	Mon, May 12, 2014	60.21	60.56	60.21	60.54
1440	NASDAQ	AAXJ	Fri, May 9, 2014	59.49	59.72	59.42	59.58
1439	NASDAQ	AAXJ	Thu, May 8, 2014	59.46	59.75	59.37	59.44
1438	NASDAQ	AAXJ	Wed, May 7, 2014	59.44	59.59	59.18	59.58
1437	NASDAQ	AAXJ	Tue, May 6, 2014	59.47	59.92	59.47	59.67
1436	NASDAQ	AAXJ	Mon, May 5, 2014	59.53	59.67	59.31	59.67
1435	NASDAQ	AAXJ	Fri, May 2, 2014	59.60	59.99	59.60	59.85
1434	NASDAQ	AAXJ	Thu, May 1, 2014	59.52	59.91	59.51	59.80
1433	NASDAQ	AAXJ	Wed, Apr 30, 2014	59.35	59.65	59.34	59.65
1432	NASDAQ	AAXJ	Tue, Apr 29, 2014	59.98	60.12	59.67	59.96
1431	NASDAQ	AAXJ	Mon, Apr 28, 2014	59.39	59.62	59.13	59.50
1430	NASDAQ	AAXJ	Fri, Apr 25, 2014	59.48	59.48	59.11	59.44
1429	NASDAQ	AAXJ	Thu, Apr 24, 2014	60.15	60.15	59.75	60.13
1428	NASDAQ	AAXJ	Wed, Apr 23, 2014	60.10	60.24	59.79	60.02
1427	NASDAQ	AAXJ	Tue, Apr 22, 2014	60.60	60.74	60.40	60.40
1426	NASDAQ	AAXJ	Mon, Apr 21, 2014	60.76	60.76	60.47	60.59
1425	NASDAQ	AAXJ	Thu, Apr 17, 2014	60.74	61.07	60.67	60.87
1424	NASDAQ	AAXJ	Wed, Apr 16, 2014	60.56	60.79	60.35	60.74
1423	NASDAQ	AAXJ	Tue, Apr 15, 2014	60.48	60.51	59.58	60.25
1422	NASDAQ	AAXJ	Mon, Apr 14, 2014	60.87	60.99	60.58	60.84
1421	NASDAQ	AAXJ	Fri, Apr 11, 2014	60.35	60.74	60.35	60.67
1420	NASDAQ	AAXJ	Thu, Apr 10, 2014	61.28	61.42	60.67	60.79
1419	NASDAQ	AAXJ	Wed, Apr 9, 2014	60.90	61.21	60.44	60.97
1418	NASDAQ	AAXJ	Tue, Apr 8, 2014	60.34	60.70	60.27	60.42
1417	NASDAQ	AAXJ	Mon, Apr 7, 2014	59.59	59.90	59.37	59.53
1416	NASDAQ	AAXJ	Fri, Apr 4, 2014	60.21	60.70	59.62	59.65
1415	NASDAQ	AAXJ	Thu, Apr 3, 2014	59.68	59.84	59.34	59.78
1414	NASDAQ	AAXJ	Wed, Apr 2, 2014	59.79	60.01	59.76	59.94
1413	NASDAQ	AAXJ	Tue, Apr 1, 2014	59.66	59.84	59.58	59.83
1412	NASDAQ	AAXJ	Mon, Mar 31, 2014	59.33	59.39	59.05	59.09
1411	NASDAQ	AAXJ	Fri, Mar 28, 2014	58.60	59.24	58.38	58.89
1410	NASDAQ	AAXJ	Thu, Mar 27, 2014	57.87	58.39	57.87	58.32
1409	NASDAQ	AAXJ	Wed, Mar 26, 2014	58.19	58.30	57.83	57.84
1408	NASDAQ	AAXJ	Tue, Mar 25, 2014	57.72	57.98	57.58	57.80
1407	NASDAQ	AAXJ	Mon, Mar 24, 2014	57.26	57.49	57.07	57.35
1406	NASDAQ	AAXJ	Fri, Mar 21, 2014	56.95	57.41	56.74	56.85
1405	NASDAQ	AAXJ	Thu, Mar 20, 2014	55.93	56.51	55.86	56.45
1404	NASDAQ	AAXJ	Wed, Mar 19, 2014	57.45	57.48	56.44	56.72
1403	NASDAQ	AAXJ	Tue, Mar 18, 2014	57.42	57.83	57.40	57.72
1402	NASDAQ	AAXJ	Mon, Mar 17, 2014	57.20	57.51	57.20	57.32
1401	NASDAQ	AAXJ	Fri, Mar 14, 2014	56.73	57.16	56.66	56.73
1400	NASDAQ	AAXJ	Thu, Mar 13, 2014	57.46	57.57	56.36	56.59
1399	NASDAQ	AAXJ	Wed, Mar 12, 2014	57.12	57.56	56.99	57.48
1398	NASDAQ	AAXJ	Tue, Mar 11, 2014	58.20	58.28	57.44	57.52
1397	NASDAQ	AAXJ	Mon, Mar 10, 2014	57.86	57.99	57.58	57.97
1396	NASDAQ	AAXJ	Fri, Mar 7, 2014	58.72	58.72	58.01	58.37
1395	NASDAQ	AAXJ	Thu, Mar 6, 2014	58.63	59.10	58.63	58.93
1394	NASDAQ	AAXJ	Wed, Mar 5, 2014	58.00	58.22	57.91	58.21
1393	NASDAQ	AAXJ	Tue, Mar 4, 2014	58.24	58.46	58.11	58.24
1392	NASDAQ	AAXJ	Mon, Mar 3, 2014	57.62	57.69	57.24	57.63
1391	NASDAQ	AAXJ	Fri, Feb 28, 2014	58.58	58.58	57.85	58.15
1390	NASDAQ	AAXJ	Thu, Feb 27, 2014	58.05	58.47	57.99	58.38
1389	NASDAQ	AAXJ	Wed, Feb 26, 2014	57.69	57.76	57.31	57.39
1388	NASDAQ	AAXJ	Tue, Feb 25, 2014	57.46	57.57	57.09	57.21
1387	NASDAQ	AAXJ	Mon, Feb 24, 2014	57.51	58.06	57.43	57.67
1386	NASDAQ	AAXJ	Fri, Feb 21, 2014	57.63	57.91	57.55	57.73
1385	NASDAQ	AAXJ	Thu, Feb 20, 2014	57.22	57.61	57.03	57.54
1384	NASDAQ	AAXJ	Wed, Feb 19, 2014	57.47	57.81	57.32	57.52
1383	NASDAQ	AAXJ	Tue, Feb 18, 2014	57.65	57.89	57.49	57.51
1382	NASDAQ	AAXJ	Fri, Feb 14, 2014	57.47	58.01	57.47	57.82
1381	NASDAQ	AAXJ	Thu, Feb 13, 2014	56.61	57.28	56.57	57.13
1380	NASDAQ	AAXJ	Wed, Feb 12, 2014	57.48	57.72	57.20	57.25
1379	NASDAQ	AAXJ	Tue, Feb 11, 2014	56.33	57.17	56.33	57.08
1378	NASDAQ	AAXJ	Mon, Feb 10, 2014	55.96	56.05	55.56	55.77
1377	NASDAQ	AAXJ	Fri, Feb 7, 2014	56.23	56.50	56.09	56.30
1376	NASDAQ	AAXJ	Thu, Feb 6, 2014	55.49	56.09	55.42	56.09
1375	NASDAQ	AAXJ	Wed, Feb 5, 2014	54.94	55.35	54.74	55.07
1374	NASDAQ	AAXJ	Tue, Feb 4, 2014	55.25	55.81	55.24	55.47
1373	NASDAQ	AAXJ	Mon, Feb 3, 2014	55.67	55.77	54.63	54.75
1372	NASDAQ	AAXJ	Fri, Jan 31, 2014	55.44	56.10	55.34	55.93
1371	NASDAQ	AAXJ	Thu, Jan 30, 2014	56.18	56.34	55.91	56.02
1370	NASDAQ	AAXJ	Wed, Jan 29, 2014	55.62	55.92	55.30	55.55
1369	NASDAQ	AAXJ	Tue, Jan 28, 2014	56.10	56.34	55.99	56.13
1368	NASDAQ	AAXJ	Mon, Jan 27, 2014	55.93	56.10	55.36	55.76
1367	NASDAQ	AAXJ	Fri, Jan 24, 2014	56.69	56.83	55.97	56.00
1366	NASDAQ	AAXJ	Thu, Jan 23, 2014	57.73	57.83	56.97	57.30
1365	NASDAQ	AAXJ	Wed, Jan 22, 2014	58.35	58.67	58.20	58.66
1364	NASDAQ	AAXJ	Tue, Jan 21, 2014	58.45	58.61	57.83	58.03
1363	NASDAQ	AAXJ	Fri, Jan 17, 2014	58.45	58.47	58.06	58.18
1362	NASDAQ	AAXJ	Thu, Jan 16, 2014	58.28	58.47	58.16	58.28
1361	NASDAQ	AAXJ	Wed, Jan 15, 2014	58.46	58.49	58.26	58.44
1360	NASDAQ	AAXJ	Tue, Jan 14, 2014	58.27	58.51	57.94	58.43
1359	NASDAQ	AAXJ	Mon, Jan 13, 2014	58.39	58.44	57.74	57.90
1358	NASDAQ	AAXJ	Fri, Jan 10, 2014	57.86	58.52	57.86	58.41
1357	NASDAQ	AAXJ	Thu, Jan 9, 2014	57.77	58.01	57.29	57.71
1356	NASDAQ	AAXJ	Wed, Jan 8, 2014	57.91	58.21	57.77	57.92
1355	NASDAQ	AAXJ	Tue, Jan 7, 2014	57.90	57.99	57.68	57.91
1354	NASDAQ	AAXJ	Mon, Jan 6, 2014	57.99	57.99	57.56	57.64
1353	NASDAQ	AAXJ	Fri, Jan 3, 2014	58.48	58.48	57.95	58.03
1352	NASDAQ	AAXJ	Thu, Jan 2, 2014	59.16	59.25	58.25	58.36
1351	NASDAQ	AAXJ	Tue, Dec 31, 2013	59.87	60.36	59.87	60.31
1350	NASDAQ	AAXJ	Mon, Dec 30, 2013	59.67	59.88	59.60	59.84
1349	NASDAQ	AAXJ	Fri, Dec 27, 2013	59.59	59.66	59.45	59.45
1348	NASDAQ	AAXJ	Thu, Dec 26, 2013	59.20	59.20	58.88	58.88
1347	NASDAQ	AAXJ	Tue, Dec 24, 2013	58.99	59.36	58.99	59.34
1346	NASDAQ	AAXJ	Mon, Dec 23, 2013	58.86	59.12	58.80	58.93
1345	NASDAQ	AAXJ	Fri, Dec 20, 2013	58.96	58.98	58.65	58.70
1344	NASDAQ	AAXJ	Thu, Dec 19, 2013	58.79	58.91	58.32	58.69
1343	NASDAQ	AAXJ	Wed, Dec 18, 2013	59.11	60.19	58.47	59.83
1342	NASDAQ	AAXJ	Tue, Dec 17, 2013	59.65	59.70	59.34	59.35
1341	NASDAQ	AAXJ	Mon, Dec 16, 2013	59.65	60.09	59.65	59.81
1340	NASDAQ	AAXJ	Fri, Dec 13, 2013	59.41	59.58	59.22	59.44
1339	NASDAQ	AAXJ	Thu, Dec 12, 2013	59.52	59.58	59.17	59.22
1338	NASDAQ	AAXJ	Wed, Dec 11, 2013	60.51	60.51	59.62	59.71
1337	NASDAQ	AAXJ	Tue, Dec 10, 2013	60.51	60.99	60.51	60.98
1336	NASDAQ	AAXJ	Mon, Dec 9, 2013	60.78	61.24	60.78	61.24
1335	NASDAQ	AAXJ	Fri, Dec 6, 2013	60.50	60.94	60.47	60.84
1334	NASDAQ	AAXJ	Thu, Dec 5, 2013	60.21	60.23	59.84	59.92
1333	NASDAQ	AAXJ	Wed, Dec 4, 2013	59.86	60.40	59.71	60.19
1332	NASDAQ	AAXJ	Tue, Dec 3, 2013	60.41	60.47	59.89	60.30
1331	NASDAQ	AAXJ	Mon, Dec 2, 2013	61.25	61.25	60.14	60.14
1330	NASDAQ	AAXJ	Fri, Nov 29, 2013	60.80	61.24	60.80	61.13
1329	NASDAQ	AAXJ	Wed, Nov 27, 2013	60.23	60.72	60.23	60.62
1328	NASDAQ	AAXJ	Tue, Nov 26, 2013	60.08	60.18	59.74	60.04
1327	NASDAQ	AAXJ	Mon, Nov 25, 2013	60.25	60.26	59.56	59.64
1326	NASDAQ	AAXJ	Fri, Nov 22, 2013	60.00	60.33	59.86	60.25
1325	NASDAQ	AAXJ	Thu, Nov 21, 2013	60.00	60.02	59.74	59.98
1324	NASDAQ	AAXJ	Wed, Nov 20, 2013	60.69	60.89	60.11	60.17
1323	NASDAQ	AAXJ	Tue, Nov 19, 2013	61.03	61.18	60.82	60.84
1322	NASDAQ	AAXJ	Mon, Nov 18, 2013	61.20	61.49	60.97	61.02
1321	NASDAQ	AAXJ	Fri, Nov 15, 2013	59.70	60.59	59.68	60.29
1320	NASDAQ	AAXJ	Thu, Nov 14, 2013	58.34	59.10	58.30	59.01
1319	NASDAQ	AAXJ	Wed, Nov 13, 2013	57.98	58.57	57.82	58.51
1318	NASDAQ	AAXJ	Tue, Nov 12, 2013	58.92	58.92	58.33	58.61
1317	NASDAQ	AAXJ	Mon, Nov 11, 2013	58.88	59.11	58.83	58.85
1316	NASDAQ	AAXJ	Fri, Nov 8, 2013	58.70	59.01	58.54	59.00
1315	NASDAQ	AAXJ	Thu, Nov 7, 2013	59.95	59.95	58.89	58.97
1314	NASDAQ	AAXJ	Wed, Nov 6, 2013	60.13	60.15	59.86	59.90
1313	NASDAQ	AAXJ	Tue, Nov 5, 2013	59.98	59.98	59.58	59.77
1312	NASDAQ	AAXJ	Mon, Nov 4, 2013	60.55	60.55	60.30	60.48
1311	NASDAQ	AAXJ	Fri, Nov 1, 2013	60.37	60.63	60.12	60.48
1310	NASDAQ	AAXJ	Thu, Oct 31, 2013	60.81	60.88	60.21	60.21
1309	NASDAQ	AAXJ	Wed, Oct 30, 2013	61.10	61.10	60.33	60.61
1308	NASDAQ	AAXJ	Tue, Oct 29, 2013	60.37	60.61	60.37	60.56
1307	NASDAQ	AAXJ	Mon, Oct 28, 2013	60.18	60.37	60.09	60.24
1306	NASDAQ	AAXJ	Fri, Oct 25, 2013	59.92	60.25	59.90	60.21
1305	NASDAQ	AAXJ	Thu, Oct 24, 2013	60.32	60.35	59.97	60.00
1304	NASDAQ	AAXJ	Wed, Oct 23, 2013	60.57	60.57	60.13	60.16
1303	NASDAQ	AAXJ	Tue, Oct 22, 2013	61.35	61.88	61.35	61.45
1302	NASDAQ	AAXJ	Mon, Oct 21, 2013	61.48	61.48	61.05	61.15
1301	NASDAQ	AAXJ	Fri, Oct 18, 2013	61.43	61.62	61.32	61.47
1300	NASDAQ	AAXJ	Thu, Oct 17, 2013	60.69	61.27	60.68	61.20
1299	NASDAQ	AAXJ	Wed, Oct 16, 2013	60.75	61.05	60.60	61.00
1298	NASDAQ	AAXJ	Tue, Oct 15, 2013	61.05	61.09	60.42	60.42
1297	NASDAQ	AAXJ	Mon, Oct 14, 2013	60.61	61.30	60.45	61.22
1296	NASDAQ	AAXJ	Fri, Oct 11, 2013	60.63	61.01	60.52	60.98
1295	NASDAQ	AAXJ	Thu, Oct 10, 2013	60.17	60.80	60.08	60.76
1294	NASDAQ	AAXJ	Wed, Oct 9, 2013	59.48	59.81	59.17	59.61
1293	NASDAQ	AAXJ	Tue, Oct 8, 2013	59.89	59.91	59.14	59.17
1292	NASDAQ	AAXJ	Mon, Oct 7, 2013	59.38	59.80	59.22	59.48
1291	NASDAQ	AAXJ	Fri, Oct 4, 2013	59.67	60.12	59.53	60.04
1290	NASDAQ	AAXJ	Thu, Oct 3, 2013	59.89	59.99	59.02	59.40
1289	NASDAQ	AAXJ	Wed, Oct 2, 2013	59.00	59.42	58.85	59.41
1288	NASDAQ	AAXJ	Tue, Oct 1, 2013	58.69	59.27	58.60	59.27
1287	NASDAQ	AAXJ	Mon, Sep 30, 2013	58.21	58.34	57.90	58.28
1286	NASDAQ	AAXJ	Fri, Sep 27, 2013	59.14	59.14	58.73	58.90
1285	NASDAQ	AAXJ	Thu, Sep 26, 2013	59.35	59.46	59.05	59.39
1284	NASDAQ	AAXJ	Wed, Sep 25, 2013	59.47	59.47	58.92	59.02
1283	NASDAQ	AAXJ	Tue, Sep 24, 2013	59.59	59.74	59.29	59.45
1282	NASDAQ	AAXJ	Mon, Sep 23, 2013	59.69	60.03	59.64	59.87
1281	NASDAQ	AAXJ	Fri, Sep 20, 2013	60.75	60.75	59.77	59.78
1280	NASDAQ	AAXJ	Thu, Sep 19, 2013	61.02	61.08	60.53	61.00
1279	NASDAQ	AAXJ	Wed, Sep 18, 2013	59.03	61.40	58.84	61.19
1278	NASDAQ	AAXJ	Tue, Sep 17, 2013	59.14	59.31	58.98	59.09
1277	NASDAQ	AAXJ	Mon, Sep 16, 2013	59.38	59.51	59.17	59.25
1276	NASDAQ	AAXJ	Fri, Sep 13, 2013	58.04	58.52	58.04	58.48
1275	NASDAQ	AAXJ	Thu, Sep 12, 2013	58.58	58.67	58.05	58.09
1274	NASDAQ	AAXJ	Wed, Sep 11, 2013	58.49	58.87	58.38	58.80
1273	NASDAQ	AAXJ	Tue, Sep 10, 2013	58.75	58.98	58.59	58.80
1272	NASDAQ	AAXJ	Mon, Sep 9, 2013	57.54	58.43	57.54	58.36
1271	NASDAQ	AAXJ	Fri, Sep 6, 2013	57.03	57.40	56.59	57.12
1270	NASDAQ	AAXJ	Thu, Sep 5, 2013	56.16	56.73	56.16	56.60
1269	NASDAQ	AAXJ	Wed, Sep 4, 2013	55.65	56.23	55.65	56.17
1268	NASDAQ	AAXJ	Tue, Sep 3, 2013	55.58	55.72	55.14	55.21
1267	NASDAQ	AAXJ	Fri, Aug 30, 2013	54.92	54.92	54.40	54.65
1266	NASDAQ	AAXJ	Thu, Aug 29, 2013	54.20	54.66	54.17	54.26
1265	NASDAQ	AAXJ	Wed, Aug 28, 2013	53.34	53.97	53.19	53.60
1264	NASDAQ	AAXJ	Tue, Aug 27, 2013	53.72	53.79	53.30	53.37
1263	NASDAQ	AAXJ	Mon, Aug 26, 2013	55.07	55.07	54.42	54.51
1262	NASDAQ	AAXJ	Fri, Aug 23, 2013	54.66	54.89	54.52	54.79
1261	NASDAQ	AAXJ	Thu, Aug 22, 2013	54.36	55.10	54.18	54.51
1260	NASDAQ	AAXJ	Wed, Aug 21, 2013	54.19	54.34	53.61	53.78
1259	NASDAQ	AAXJ	Tue, Aug 20, 2013	54.85	55.15	54.78	54.91
1258	NASDAQ	AAXJ	Mon, Aug 19, 2013	55.91	55.95	55.36	55.40
1257	NASDAQ	AAXJ	Fri, Aug 16, 2013	56.69	56.70	56.20	56.24
1256	NASDAQ	AAXJ	Thu, Aug 15, 2013	56.44	56.55	56.07	56.38
1255	NASDAQ	AAXJ	Wed, Aug 14, 2013	57.16	57.18	57.01	57.09
1254	NASDAQ	AAXJ	Tue, Aug 13, 2013	56.98	57.10	56.68	56.93
1253	NASDAQ	AAXJ	Mon, Aug 12, 2013	56.08	56.40	55.92	56.33
1252	NASDAQ	AAXJ	Fri, Aug 9, 2013	55.80	55.99	55.71	55.73
1251	NASDAQ	AAXJ	Thu, Aug 8, 2013	55.64	55.97	55.24	55.84
1250	NASDAQ	AAXJ	Wed, Aug 7, 2013	55.21	55.32	54.96	54.99
1249	NASDAQ	AAXJ	Tue, Aug 6, 2013	56.00	56.03	55.59	55.77
1248	NASDAQ	AAXJ	Mon, Aug 5, 2013	56.55	56.65	56.18	56.39
1247	NASDAQ	AAXJ	Fri, Aug 2, 2013	56.58	56.90	56.44	56.77
1246	NASDAQ	AAXJ	Thu, Aug 1, 2013	56.49	56.89	56.42	56.78
1245	NASDAQ	AAXJ	Wed, Jul 31, 2013	56.07	56.45	55.67	55.89
1244	NASDAQ	AAXJ	Tue, Jul 30, 2013	56.57	56.58	56.16	56.24
1243	NASDAQ	AAXJ	Mon, Jul 29, 2013	56.46	56.50	56.23	56.32
1242	NASDAQ	AAXJ	Fri, Jul 26, 2013	56.65	57.04	56.40	57.01
1241	NASDAQ	AAXJ	Thu, Jul 25, 2013	56.69	56.99	56.50	56.99
1240	NASDAQ	AAXJ	Wed, Jul 24, 2013	57.17	57.17	56.39	56.66
1239	NASDAQ	AAXJ	Tue, Jul 23, 2013	57.04	57.22	56.75	57.00
1238	NASDAQ	AAXJ	Mon, Jul 22, 2013	55.86	56.35	55.86	56.29
1237	NASDAQ	AAXJ	Fri, Jul 19, 2013	55.87	55.95	55.71	55.87
1236	NASDAQ	AAXJ	Thu, Jul 18, 2013	56.35	56.35	55.94	56.00
1235	NASDAQ	AAXJ	Wed, Jul 17, 2013	56.77	56.80	56.45	56.58
1234	NASDAQ	AAXJ	Tue, Jul 16, 2013	56.15	56.42	56.06	56.39
1233	NASDAQ	AAXJ	Mon, Jul 15, 2013	56.07	56.45	56.07	56.30
1232	NASDAQ	AAXJ	Fri, Jul 12, 2013	56.12	56.12	55.76	55.94
1231	NASDAQ	AAXJ	Thu, Jul 11, 2013	56.14	56.77	55.92	56.73
1230	NASDAQ	AAXJ	Wed, Jul 10, 2013	54.38	54.62	54.08	54.17
1229	NASDAQ	AAXJ	Tue, Jul 9, 2013	54.26	54.39	53.97	54.29
1228	NASDAQ	AAXJ	Mon, Jul 8, 2013	53.62	54.00	53.50	53.70
1227	NASDAQ	AAXJ	Fri, Jul 5, 2013	54.00	54.20	53.41	53.77
1226	NASDAQ	AAXJ	Wed, Jul 3, 2013	53.61	54.13	53.51	53.84
1225	NASDAQ	AAXJ	Tue, Jul 2, 2013	54.75	55.07	54.05	54.33
1224	NASDAQ	AAXJ	Mon, Jul 1, 2013	55.18	55.23	54.73	54.83
1223	NASDAQ	AAXJ	Fri, Jun 28, 2013	54.48	54.87	54.26	54.77
1222	NASDAQ	AAXJ	Thu, Jun 27, 2013	54.05	54.59	54.05	54.45
1221	NASDAQ	AAXJ	Wed, Jun 26, 2013	53.73	54.20	53.64	54.10
1220	NASDAQ	AAXJ	Tue, Jun 25, 2013	52.96	53.33	52.71	53.27
1219	NASDAQ	AAXJ	Mon, Jun 24, 2013	52.25	52.57	51.60	52.16
1218	NASDAQ	AAXJ	Fri, Jun 21, 2013	53.38	53.57	52.55	53.37
1217	NASDAQ	AAXJ	Thu, Jun 20, 2013	53.82	53.94	52.12	52.49
1216	NASDAQ	AAXJ	Wed, Jun 19, 2013	56.08	56.12	54.94	54.99
1215	NASDAQ	AAXJ	Tue, Jun 18, 2013	56.40	56.42	56.17	56.40
1214	NASDAQ	AAXJ	Mon, Jun 17, 2013	56.39	56.69	56.17	56.38
1213	NASDAQ	AAXJ	Fri, Jun 14, 2013	56.06	56.33	55.62	55.74
1212	NASDAQ	AAXJ	Thu, Jun 13, 2013	55.40	56.56	55.34	56.49
1211	NASDAQ	AAXJ	Wed, Jun 12, 2013	56.04	56.21	55.46	55.68
1210	NASDAQ	AAXJ	Tue, Jun 11, 2013	55.81	56.22	55.63	55.89
1209	NASDAQ	AAXJ	Mon, Jun 10, 2013	57.25	57.25	56.75	56.84
1208	NASDAQ	AAXJ	Fri, Jun 7, 2013	57.49	57.78	57.22	57.49
1207	NASDAQ	AAXJ	Thu, Jun 6, 2013	57.50	57.95	57.27	57.93
1206	NASDAQ	AAXJ	Wed, Jun 5, 2013	58.10	58.25	57.48	57.51
1205	NASDAQ	AAXJ	Tue, Jun 4, 2013	58.81	58.93	58.28	58.47
1204	NASDAQ	AAXJ	Mon, Jun 3, 2013	58.43	59.16	58.30	59.09
1203	NASDAQ	AAXJ	Fri, May 31, 2013	58.94	58.98	58.14	58.14
1202	NASDAQ	AAXJ	Thu, May 30, 2013	59.20	59.50	59.07	59.21
1201	NASDAQ	AAXJ	Wed, May 29, 2013	59.36	59.46	59.07	59.14
1200	NASDAQ	AAXJ	Tue, May 28, 2013	60.01	60.12	59.65	59.75
1199	NASDAQ	AAXJ	Fri, May 24, 2013	59.23	59.35	59.03	59.19
1198	NASDAQ	AAXJ	Thu, May 23, 2013	59.47	59.76	59.06	59.74
1197	NASDAQ	AAXJ	Wed, May 22, 2013	60.90	61.47	60.23	60.41
1196	NASDAQ	AAXJ	Tue, May 21, 2013	60.98	61.29	60.80	61.18
1195	NASDAQ	AAXJ	Mon, May 20, 2013	61.17	61.28	61.02	61.28
1194	NASDAQ	AAXJ	Fri, May 17, 2013	60.78	60.90	60.66	60.86
1193	NASDAQ	AAXJ	Thu, May 16, 2013	60.61	60.87	60.52	60.59
1192	NASDAQ	AAXJ	Wed, May 15, 2013	60.58	60.75	60.45	60.71
1191	NASDAQ	AAXJ	Tue, May 14, 2013	60.57	60.75	60.42	60.63
1190	NASDAQ	AAXJ	Mon, May 13, 2013	60.34	60.43	60.21	60.24
1189	NASDAQ	AAXJ	Fri, May 10, 2013	60.75	60.93	60.62	60.91
1188	NASDAQ	AAXJ	Thu, May 9, 2013	61.34	61.47	61.00	61.22
1187	NASDAQ	AAXJ	Wed, May 8, 2013	61.40	61.55	61.30	61.55
1186	NASDAQ	AAXJ	Tue, May 7, 2013	61.00	61.20	60.86	61.11
1185	NASDAQ	AAXJ	Mon, May 6, 2013	60.43	60.70	60.38	60.65
1184	NASDAQ	AAXJ	Fri, May 3, 2013	60.25	60.69	60.19	60.43
1183	NASDAQ	AAXJ	Thu, May 2, 2013	59.95	60.17	59.80	60.15
1182	NASDAQ	AAXJ	Wed, May 1, 2013	60.16	60.28	59.66	59.74
1181	NASDAQ	AAXJ	Tue, Apr 30, 2013	59.97	60.46	59.73	60.42
1180	NASDAQ	AAXJ	Mon, Apr 29, 2013	59.55	59.85	59.37	59.68
1179	NASDAQ	AAXJ	Fri, Apr 26, 2013	59.16	59.27	58.92	59.11
1178	NASDAQ	AAXJ	Thu, Apr 25, 2013	59.25	59.60	59.19	59.45
1177	NASDAQ	AAXJ	Wed, Apr 24, 2013	58.58	59.07	58.58	58.93
1176	NASDAQ	AAXJ	Tue, Apr 23, 2013	58.37	58.69	58.26	58.55
1175	NASDAQ	AAXJ	Mon, Apr 22, 2013	58.43	58.62	58.24	58.59
1174	NASDAQ	AAXJ	Fri, Apr 19, 2013	58.12	58.38	58.04	58.33
1173	NASDAQ	AAXJ	Thu, Apr 18, 2013	57.70	57.70	57.17	57.31
1172	NASDAQ	AAXJ	Wed, Apr 17, 2013	57.38	57.44	56.83	57.18
1171	NASDAQ	AAXJ	Tue, Apr 16, 2013	57.75	57.90	57.52	57.84
1170	NASDAQ	AAXJ	Mon, Apr 15, 2013	57.29	57.40	56.57	56.62
1169	NASDAQ	AAXJ	Fri, Apr 12, 2013	57.88	57.88	57.20	57.58
1168	NASDAQ	AAXJ	Thu, Apr 11, 2013	58.27	58.56	58.24	58.34
1167	NASDAQ	AAXJ	Wed, Apr 10, 2013	57.98	58.48	57.98	58.31
1166	NASDAQ	AAXJ	Tue, Apr 9, 2013	57.27	57.93	57.20	57.69
1165	NASDAQ	AAXJ	Mon, Apr 8, 2013	57.04	57.30	56.83	57.27
1164	NASDAQ	AAXJ	Fri, Apr 5, 2013	56.81	57.54	56.69	57.49
1163	NASDAQ	AAXJ	Thu, Apr 4, 2013	57.94	58.10	57.65	58.03
1162	NASDAQ	AAXJ	Wed, Apr 3, 2013	58.69	58.76	58.13	58.28
1161	NASDAQ	AAXJ	Tue, Apr 2, 2013	59.00	59.01	58.73	58.81
1160	NASDAQ	AAXJ	Mon, Apr 1, 2013	58.97	59.08	58.41	58.54
1159	NASDAQ	AAXJ	Thu, Mar 28, 2013	58.83	59.12	58.77	59.08
1158	NASDAQ	AAXJ	Wed, Mar 27, 2013	58.85	59.10	58.64	59.08
1157	NASDAQ	AAXJ	Tue, Mar 26, 2013	58.60	59.00	58.60	58.98
1156	NASDAQ	AAXJ	Mon, Mar 25, 2013	58.36	58.56	57.88	58.09
1155	NASDAQ	AAXJ	Fri, Mar 22, 2013	58.08	58.12	57.88	58.11
1154	NASDAQ	AAXJ	Thu, Mar 21, 2013	58.05	58.17	57.77	57.83
1153	NASDAQ	AAXJ	Wed, Mar 20, 2013	58.39	58.47	58.18	58.35
1152	NASDAQ	AAXJ	Tue, Mar 19, 2013	58.23	58.24	57.54	57.87
1151	NASDAQ	AAXJ	Mon, Mar 18, 2013	58.46	58.46	58.10	58.17
1150	NASDAQ	AAXJ	Fri, Mar 15, 2013	59.00	59.03	58.75	58.90
1149	NASDAQ	AAXJ	Thu, Mar 14, 2013	59.31	59.63	59.31	59.56
1148	NASDAQ	AAXJ	Wed, Mar 13, 2013	59.58	59.58	59.18	59.18
1147	NASDAQ	AAXJ	Tue, Mar 12, 2013	60.14	60.14	59.63	59.75
1146	NASDAQ	AAXJ	Mon, Mar 11, 2013	60.40	60.52	60.27	60.39
1145	NASDAQ	AAXJ	Fri, Mar 8, 2013	60.72	60.78	60.42	60.71
1144	NASDAQ	AAXJ	Thu, Mar 7, 2013	60.29	60.40	60.20	60.39
1143	NASDAQ	AAXJ	Wed, Mar 6, 2013	60.44	60.44	60.14	60.32
1142	NASDAQ	AAXJ	Tue, Mar 5, 2013	60.06	60.25	59.97	60.16
1141	NASDAQ	AAXJ	Mon, Mar 4, 2013	59.58	59.66	59.29	59.66
1140	NASDAQ	AAXJ	Fri, Mar 1, 2013	59.88	60.22	59.73	60.13
1139	NASDAQ	AAXJ	Thu, Feb 28, 2013	60.36	60.49	60.10	60.12
1138	NASDAQ	AAXJ	Wed, Feb 27, 2013	59.53	60.34	59.53	60.18
1137	NASDAQ	AAXJ	Tue, Feb 26, 2013	59.50	59.55	59.13	59.37
1136	NASDAQ	AAXJ	Mon, Feb 25, 2013	60.40	60.45	59.11	59.16
1135	NASDAQ	AAXJ	Fri, Feb 22, 2013	60.11	60.14	59.77	59.95
1134	NASDAQ	AAXJ	Thu, Feb 21, 2013	59.86	59.99	59.51	59.79
1133	NASDAQ	AAXJ	Wed, Feb 20, 2013	61.05	61.05	60.38	60.41
1132	NASDAQ	AAXJ	Tue, Feb 19, 2013	60.66	60.80	60.52	60.69
1131	NASDAQ	AAXJ	Fri, Feb 15, 2013	60.91	60.91	60.54	60.63
1130	NASDAQ	AAXJ	Thu, Feb 14, 2013	60.61	60.78	60.44	60.74
1129	NASDAQ	AAXJ	Wed, Feb 13, 2013	60.73	60.80	60.58	60.67
1128	NASDAQ	AAXJ	Tue, Feb 12, 2013	60.24	60.50	60.01	60.30
1127	NASDAQ	AAXJ	Mon, Feb 11, 2013	60.10	60.24	59.87	60.14
1126	NASDAQ	AAXJ	Fri, Feb 8, 2013	59.84	60.21	59.78	60.13
1125	NASDAQ	AAXJ	Thu, Feb 7, 2013	59.92	59.92	59.31	59.43
1124	NASDAQ	AAXJ	Wed, Feb 6, 2013	59.86	60.13	59.63	60.10
1123	NASDAQ	AAXJ	Tue, Feb 5, 2013	60.22	60.23	59.99	60.05
1122	NASDAQ	AAXJ	Mon, Feb 4, 2013	60.47	60.49	59.85	59.95
1121	NASDAQ	AAXJ	Fri, Feb 1, 2013	60.74	60.90	60.50	60.80
1120	NASDAQ	AAXJ	Thu, Jan 31, 2013	60.53	60.60	60.40	60.47
1119	NASDAQ	AAXJ	Wed, Jan 30, 2013	60.66	60.77	60.51	60.63
1118	NASDAQ	AAXJ	Tue, Jan 29, 2013	60.41	60.70	60.24	60.56
1117	NASDAQ	AAXJ	Mon, Jan 28, 2013	60.12	60.12	59.75	59.90
1116	NASDAQ	AAXJ	Fri, Jan 25, 2013	60.40	60.40	59.91	60.25
1115	NASDAQ	AAXJ	Wed, Jan 23, 2013	60.75	60.89	60.65	60.84
1114	NASDAQ	AAXJ	Tue, Jan 22, 2013	61.19	61.19	60.92	61.11
1113	NASDAQ	AAXJ	Fri, Jan 18, 2013	61.13	61.19	60.89	61.06
1112	NASDAQ	AAXJ	Thu, Jan 17, 2013	60.89	61.30	60.83	61.06
1111	NASDAQ	AAXJ	Wed, Jan 16, 2013	60.44	60.47	60.42	60.69
1110	NASDAQ	AAXJ	Tue, Jan 15, 2013	60.73	60.82	60.58	60.81
1109	NASDAQ	AAXJ	Mon, Jan 14, 2013	60.89	60.90	60.87	60.95
1108	NASDAQ	AAXJ	Fri, Jan 11, 2013	60.58	60.59	60.49	60.81
1107	NASDAQ	AAXJ	Thu, Jan 10, 2013	60.80	60.82	60.73	61.23
1106	NASDAQ	AAXJ	Wed, Jan 9, 2013	60.71	60.84	60.57	60.76
1105	NASDAQ	AAXJ	Tue, Jan 8, 2013	60.61	60.61	60.20	60.30
1104	NASDAQ	AAXJ	Mon, Jan 7, 2013	60.63	60.65	60.58	60.81
1103	NASDAQ	AAXJ	Fri, Jan 4, 2013	61.06	61.33	60.95	61.29
1102	NASDAQ	AAXJ	Thu, Jan 3, 2013	60.93	60.95	60.89	61.29
1101	NASDAQ	AAXJ	Wed, Jan 2, 2013	60.70	60.76	60.68	61.76
1100	NASDAQ	AAXJ	Mon, Dec 31, 2012	59.49	59.55	59.48	60.52
1099	NASDAQ	AAXJ	Fri, Dec 28, 2012	59.44	59.47	59.39	59.61
1098	NASDAQ	AAXJ	Thu, Dec 27, 2012	59.04	59.06	59.00	59.30
1097	NASDAQ	AAXJ	Wed, Dec 26, 2012	58.89	58.90	58.87	59.15
1096	NASDAQ	AAXJ	Mon, Dec 24, 2012	58.70	58.75	58.68	58.99
1095	NASDAQ	AAXJ	Fri, Dec 21, 2012	58.61	58.63	58.57	58.97
1094	NASDAQ	AAXJ	Thu, Dec 20, 2012	59.17	59.18	59.14	59.66
1093	NASDAQ	AAXJ	Wed, Dec 19, 2012	59.26	59.30	59.23	59.37
1092	NASDAQ	AAXJ	Tue, Dec 18, 2012	58.98	59.01	58.95	59.53
1091	NASDAQ	AAXJ	Mon, Dec 17, 2012	59.43	59.45	59.39	59.82
1090	NASDAQ	AAXJ	Fri, Dec 14, 2012	59.74	59.76	59.73	59.84
1089	NASDAQ	AAXJ	Thu, Dec 13, 2012	59.66	59.68	59.63	59.56
1088	NASDAQ	AAXJ	Wed, Dec 12, 2012	59.51	59.56	59.48	59.78
1087	NASDAQ	AAXJ	Tue, Dec 11, 2012	59.55	59.79	59.40	59.66
1086	NASDAQ	AAXJ	Mon, Dec 10, 2012	59.00	59.57	58.99	59.43
1085	NASDAQ	AAXJ	Fri, Dec 7, 2012	59.30	59.30	59.01	59.26
1084	NASDAQ	AAXJ	Thu, Dec 6, 2012	58.63	58.66	58.61	59.04
1083	NASDAQ	AAXJ	Wed, Dec 5, 2012	58.67	59.08	58.57	58.75
1082	NASDAQ	AAXJ	Tue, Dec 4, 2012	58.12	58.29	57.99	58.02
1081	NASDAQ	AAXJ	Mon, Dec 3, 2012	58.16	58.31	57.91	57.93
1080	NASDAQ	AAXJ	Fri, Nov 30, 2012	58.14	58.15	58.12	58.20
1079	NASDAQ	AAXJ	Thu, Nov 29, 2012	57.80	57.82	57.76	58.05
1078	NASDAQ	AAXJ	Wed, Nov 28, 2012	57.11	57.15	57.09	57.60
1077	NASDAQ	AAXJ	Tue, Nov 27, 2012	57.36	57.37	57.28	57.18
1076	NASDAQ	AAXJ	Mon, Nov 26, 2012	57.11	57.14	57.06	57.45
1075	NASDAQ	AAXJ	Fri, Nov 23, 2012	57.02	57.07	57.02	57.46
1074	NASDAQ	AAXJ	Wed, Nov 21, 2012	56.27	56.55	56.19	56.42
1073	NASDAQ	AAXJ	Tue, Nov 20, 2012	56.19	56.34	55.93	56.34
1072	NASDAQ	AAXJ	Mon, Nov 19, 2012	56.15	56.59	56.15	56.59
1071	NASDAQ	AAXJ	Fri, Nov 16, 2012	55.55	55.67	55.11	55.59
1070	NASDAQ	AAXJ	Thu, Nov 15, 2012	55.75	55.79	55.74	55.68
1069	NASDAQ	AAXJ	Wed, Nov 14, 2012	56.40	56.40	56.32	55.63
1068	NASDAQ	AAXJ	Tue, Nov 13, 2012	55.86	56.39	55.86	56.09
1067	NASDAQ	AAXJ	Mon, Nov 12, 2012	56.59	56.60	56.53	56.73
1066	NASDAQ	AAXJ	Fri, Nov 9, 2012	56.16	56.82	56.14	56.52
1065	NASDAQ	AAXJ	Thu, Nov 8, 2012	56.84	56.86	56.81	56.17
1064	NASDAQ	AAXJ	Wed, Nov 7, 2012	57.12	57.28	56.47	56.75
1063	NASDAQ	AAXJ	Tue, Nov 6, 2012	57.10	57.13	57.08	57.71
1062	NASDAQ	AAXJ	Mon, Nov 5, 2012	57.08	57.34	56.79	57.29
1061	NASDAQ	AAXJ	Fri, Nov 2, 2012	57.24	57.24	57.21	56.94
1060	NASDAQ	AAXJ	Thu, Nov 1, 2012	56.76	56.78	56.75	57.32
1059	NASDAQ	AAXJ	Wed, Oct 31, 2012	56.80	56.80	56.19	56.30
1058	NASDAQ	AAXJ	Fri, Oct 26, 2012	56.29	56.31	56.27	56.39
1057	NASDAQ	AAXJ	Thu, Oct 25, 2012	56.90	57.03	56.58	56.90
1056	NASDAQ	AAXJ	Wed, Oct 24, 2012	56.68	56.68	56.20	56.33
1055	NASDAQ	AAXJ	Tue, Oct 23, 2012	56.80	56.82	56.75	55.87
1054	NASDAQ	AAXJ	Mon, Oct 22, 2012	57.03	57.06	57.00	56.90
1053	NASDAQ	AAXJ	Fri, Oct 19, 2012	56.93	56.94	31.35	56.19
1052	NASDAQ	AAXJ	Thu, Oct 18, 2012	57.29	57.50	57.04	57.23
1051	NASDAQ	AAXJ	Wed, Oct 17, 2012	56.94	57.51	56.79	57.39
1050	NASDAQ	AAXJ	Tue, Oct 16, 2012	56.57	56.60	56.53	57.01
1049	NASDAQ	AAXJ	Mon, Oct 15, 2012	56.29	56.31	56.26	56.48
1048	NASDAQ	AAXJ	Fri, Oct 12, 2012	56.02	56.34	55.96	56.05
1047	NASDAQ	AAXJ	Thu, Oct 11, 2012	56.40	56.52	56.22	56.27
1046	NASDAQ	AAXJ	Wed, Oct 10, 2012	56.32	56.35	56.29	55.81
1045	NASDAQ	AAXJ	Tue, Oct 9, 2012	56.54	56.69	56.06	56.17
1044	NASDAQ	AAXJ	Mon, Oct 8, 2012	56.62	56.70	56.61	56.67
1043	NASDAQ	AAXJ	Fri, Oct 5, 2012	57.55	57.71	57.13	57.27
1042	NASDAQ	AAXJ	Thu, Oct 4, 2012	57.07	57.10	57.04	57.22
1041	NASDAQ	AAXJ	Wed, Oct 3, 2012	56.90	56.95	56.89	56.79
1040	NASDAQ	AAXJ	Tue, Oct 2, 2012	56.86	56.88	56.83	56.79
1039	NASDAQ	AAXJ	Mon, Oct 1, 2012	56.58	57.19	56.53	56.80
1038	NASDAQ	AAXJ	Fri, Sep 28, 2012	56.37	56.44	56.12	56.26
1037	NASDAQ	AAXJ	Thu, Sep 27, 2012	56.30	56.36	56.24	56.41
1036	NASDAQ	AAXJ	Wed, Sep 26, 2012	55.89	55.90	55.84	55.34
1035	NASDAQ	AAXJ	Tue, Sep 25, 2012	56.37	56.39	56.32	55.59
1034	NASDAQ	AAXJ	Mon, Sep 24, 2012	56.02	56.44	56.02	56.35
1033	NASDAQ	AAXJ	Fri, Sep 21, 2012	56.58	56.68	56.33	56.33
1032	NASDAQ	AAXJ	Thu, Sep 20, 2012	56.04	56.10	56.00	56.18
1031	NASDAQ	AAXJ	Wed, Sep 19, 2012	56.71	56.72	56.68	56.60
1030	NASDAQ	AAXJ	Tue, Sep 18, 2012	56.14	56.54	56.14	56.35
1029	NASDAQ	AAXJ	Mon, Sep 17, 2012	56.64	56.67	56.60	56.46
1028	NASDAQ	AAXJ	Fri, Sep 14, 2012	56.89	57.37	56.69	56.87
1027	NASDAQ	AAXJ	Thu, Sep 13, 2012	54.74	54.86	54.73	56.03
1026	NASDAQ	AAXJ	Wed, Sep 12, 2012	54.68	54.92	54.63	54.87
1025	NASDAQ	AAXJ	Tue, Sep 11, 2012	54.18	54.50	54.12	54.42
1024	NASDAQ	AAXJ	Mon, Sep 10, 2012	54.07	54.09	54.04	53.81
1023	NASDAQ	AAXJ	Fri, Sep 7, 2012	53.94	53.96	53.86	54.31
1022	NASDAQ	AAXJ	Thu, Sep 6, 2012	52.54	53.36	52.50	53.27
1021	NASDAQ	AAXJ	Wed, Sep 5, 2012	52.46	52.46	52.20	52.40
1020	NASDAQ	AAXJ	Tue, Sep 4, 2012	52.86	53.04	52.59	52.79
1019	NASDAQ	AAXJ	Fri, Aug 31, 2012	53.10	53.33	52.76	53.10
1018	NASDAQ	AAXJ	Thu, Aug 30, 2012	53.12	53.14	53.07	52.64
1017	NASDAQ	AAXJ	Wed, Aug 29, 2012	53.53	53.54	53.51	53.26
1016	NASDAQ	AAXJ	Tue, Aug 28, 2012	53.52	53.57	53.52	53.28
1015	NASDAQ	AAXJ	Mon, Aug 27, 2012	53.73	53.73	53.34	53.46
1014	NASDAQ	AAXJ	Fri, Aug 24, 2012	54.02	54.04	53.99	53.95
1013	NASDAQ	AAXJ	Thu, Aug 23, 2012	54.17	54.28	53.82	53.93
1012	NASDAQ	AAXJ	Wed, Aug 22, 2012	53.99	54.28	53.82	54.20
1011	NASDAQ	AAXJ	Tue, Aug 21, 2012	54.48	54.50	54.45	54.29
1010	NASDAQ	AAXJ	Mon, Aug 20, 2012	54.22	54.24	54.19	54.33
1009	NASDAQ	AAXJ	Fri, Aug 17, 2012	54.40	54.43	54.15	54.29
1008	NASDAQ	AAXJ	Thu, Aug 16, 2012	54.31	54.37	54.29	54.44
1007	NASDAQ	AAXJ	Wed, Aug 15, 2012	54.49	54.50	54.43	54.27
1006	NASDAQ	AAXJ	Tue, Aug 14, 2012	54.66	54.66	54.31	54.44
1005	NASDAQ	AAXJ	Mon, Aug 13, 2012	54.33	54.39	54.28	54.19
1004	NASDAQ	AAXJ	Fri, Aug 10, 2012	54.57	54.57	54.47	54.64
1003	NASDAQ	AAXJ	Thu, Aug 9, 2012	54.58	54.62	54.57	54.42
1002	NASDAQ	AAXJ	Wed, Aug 8, 2012	53.96	54.04	53.96	54.06
1001	NASDAQ	AAXJ	Tue, Aug 7, 2012	54.04	54.38	53.99	54.12
1000	NASDAQ	AAXJ	Mon, Aug 6, 2012	53.75	54.06	53.70	53.84
999	NASDAQ	AAXJ	Fri, Aug 3, 2012	52.93	53.00	52.88	53.63
998	NASDAQ	AAXJ	Thu, Aug 2, 2012	52.63	52.87	52.15	52.48
997	NASDAQ	AAXJ	Wed, Aug 1, 2012	53.51	53.54	53.46	53.12
996	NASDAQ	AAXJ	Tue, Jul 31, 2012	53.46	53.46	53.37	52.98
995	NASDAQ	AAXJ	Mon, Jul 30, 2012	52.58	52.62	52.56	52.69
994	NASDAQ	AAXJ	Fri, Jul 27, 2012	52.08	53.02	52.01	52.85
993	NASDAQ	AAXJ	Thu, Jul 26, 2012	50.88	50.95	50.86	51.58
992	NASDAQ	AAXJ	Wed, Jul 25, 2012	50.79	50.86	50.78	50.85
991	NASDAQ	AAXJ	Tue, Jul 24, 2012	50.97	51.17	50.48	50.77
990	NASDAQ	AAXJ	Mon, Jul 23, 2012	51.25	51.32	51.18	50.87
989	NASDAQ	AAXJ	Fri, Jul 20, 2012	52.04	52.20	51.78	51.94
988	NASDAQ	AAXJ	Thu, Jul 19, 2012	52.41	52.44	52.36	52.54
987	NASDAQ	AAXJ	Wed, Jul 18, 2012	51.55	52.22	51.55	52.10
986	NASDAQ	AAXJ	Tue, Jul 17, 2012	52.10	52.49	51.54	52.39
985	NASDAQ	AAXJ	Mon, Jul 16, 2012	51.64	51.68	51.61	51.59
984	NASDAQ	AAXJ	Fri, Jul 13, 2012	51.55	51.61	51.49	51.97
983	NASDAQ	AAXJ	Thu, Jul 12, 2012	51.18	51.19	51.12	51.09
982	NASDAQ	AAXJ	Wed, Jul 11, 2012	52.09	52.31	51.72	52.00
981	NASDAQ	AAXJ	Tue, Jul 10, 2012	52.50	52.55	51.54	51.74
980	NASDAQ	AAXJ	Mon, Jul 9, 2012	52.25	52.25	51.90	52.16
979	NASDAQ	AAXJ	Fri, Jul 6, 2012	53.06	53.06	52.96	52.46
978	NASDAQ	AAXJ	Thu, Jul 5, 2012	53.24	53.29	53.24	53.25
977	NASDAQ	AAXJ	Tue, Jul 3, 2012	53.09	53.65	52.87	53.64
976	NASDAQ	AAXJ	Mon, Jul 2, 2012	52.51	52.65	52.20	52.58
975	NASDAQ	AAXJ	Fri, Jun 29, 2012	52.12	52.14	52.04	52.61
974	NASDAQ	AAXJ	Thu, Jun 28, 2012	50.71	50.84	50.34	50.75
973	NASDAQ	AAXJ	Wed, Jun 27, 2012	50.97	51.04	50.96	51.18
972	NASDAQ	AAXJ	Tue, Jun 26, 2012	50.59	50.63	50.58	50.58
971	NASDAQ	AAXJ	Mon, Jun 25, 2012	50.37	50.37	49.96	50.15
970	NASDAQ	AAXJ	Fri, Jun 22, 2012	51.13	51.16	51.08	51.23
969	NASDAQ	AAXJ	Thu, Jun 21, 2012	52.28	52.28	50.87	50.93
968	NASDAQ	AAXJ	Wed, Jun 20, 2012	53.23	53.35	52.75	53.23
967	NASDAQ	AAXJ	Tue, Jun 19, 2012	52.87	53.53	52.87	53.19
966	NASDAQ	AAXJ	Mon, Jun 18, 2012	52.32	52.59	52.09	52.46
965	NASDAQ	AAXJ	Fri, Jun 15, 2012	52.01	52.48	51.79	52.43
964	NASDAQ	AAXJ	Thu, Jun 14, 2012	51.16	51.73	51.02	51.55
963	NASDAQ	AAXJ	Wed, Jun 13, 2012	51.65	51.89	51.34	51.37
962	NASDAQ	AAXJ	Tue, Jun 12, 2012	51.26	51.66	51.11	51.65
961	NASDAQ	AAXJ	Mon, Jun 11, 2012	51.55	51.59	51.48	50.46
960	NASDAQ	AAXJ	Fri, Jun 8, 2012	50.74	51.02	50.51	50.95
959	NASDAQ	AAXJ	Thu, Jun 7, 2012	52.19	52.25	51.46	51.56
958	NASDAQ	AAXJ	Wed, Jun 6, 2012	50.40	50.47	50.38	51.13
957	NASDAQ	AAXJ	Tue, Jun 5, 2012	49.61	49.66	49.59	49.63
956	NASDAQ	AAXJ	Mon, Jun 4, 2012	49.32	49.59	49.07	49.39
955	NASDAQ	AAXJ	Fri, Jun 1, 2012	49.74	50.01	49.42	49.46
954	NASDAQ	AAXJ	Thu, May 31, 2012	50.67	51.06	50.37	50.71
953	NASDAQ	AAXJ	Wed, May 30, 2012	51.31	51.32	51.20	50.58
952	NASDAQ	AAXJ	Tue, May 29, 2012	51.31	51.56	51.09	51.41
951	NASDAQ	AAXJ	Fri, May 25, 2012	50.59	50.71	50.58	49.90
950	NASDAQ	AAXJ	Thu, May 24, 2012	50.71	50.77	50.64	50.28
949	NASDAQ	AAXJ	Wed, May 23, 2012	50.78	50.79	50.66	50.60
948	NASDAQ	AAXJ	Tue, May 22, 2012	51.50	51.54	51.45	51.11
947	NASDAQ	AAXJ	Mon, May 21, 2012	51.02	51.07	50.99	51.27
946	NASDAQ	AAXJ	Fri, May 18, 2012	50.92	51.02	50.89	50.31
945	NASDAQ	AAXJ	Thu, May 17, 2012	51.30	51.41	50.74	50.76
944	NASDAQ	AAXJ	Wed, May 16, 2012	51.64	51.78	51.61	51.28
943	NASDAQ	AAXJ	Tue, May 15, 2012	52.69	52.93	52.28	52.40
942	NASDAQ	AAXJ	Mon, May 14, 2012	53.30	53.31	53.24	52.61
941	NASDAQ	AAXJ	Fri, May 11, 2012	53.57	54.04	53.47	53.53
940	NASDAQ	AAXJ	Thu, May 10, 2012	54.52	54.52	54.13	54.19
939	NASDAQ	AAXJ	Wed, May 9, 2012	53.98	54.44	53.67	54.14
938	NASDAQ	AAXJ	Tue, May 8, 2012	55.11	55.13	54.27	54.83
937	NASDAQ	AAXJ	Mon, May 7, 2012	55.46	55.51	55.42	55.55
936	NASDAQ	AAXJ	Fri, May 4, 2012	55.99	56.01	55.46	55.54
935	NASDAQ	AAXJ	Thu, May 3, 2012	56.66	56.77	56.25	56.83
934	NASDAQ	AAXJ	Wed, May 2, 2012	56.41	56.76	56.32	57.02
933	NASDAQ	AAXJ	Tue, May 1, 2012	56.59	56.63	55.91	56.58
932	NASDAQ	AAXJ	Mon, Apr 30, 2012	56.56	56.57	56.53	56.53
931	NASDAQ	AAXJ	Fri, Apr 27, 2012	56.19	56.34	55.94	56.21
930	NASDAQ	AAXJ	Thu, Apr 26, 2012	55.90	56.30	55.64	56.24
929	NASDAQ	AAXJ	Wed, Apr 25, 2012	55.69	55.73	55.67	55.70
928	NASDAQ	AAXJ	Tue, Apr 24, 2012	55.35	55.61	55.29	55.61
927	NASDAQ	AAXJ	Mon, Apr 23, 2012	55.06	55.22	54.65	55.59
926	NASDAQ	AAXJ	Fri, Apr 20, 2012	56.17	56.34	56.02	56.19
925	NASDAQ	AAXJ	Thu, Apr 19, 2012	56.51	56.54	56.49	56.51
924	NASDAQ	AAXJ	Wed, Apr 18, 2012	56.34	56.35	55.66	56.30
923	NASDAQ	AAXJ	Tue, Apr 17, 2012	56.08	56.46	55.76	55.94
922	NASDAQ	AAXJ	Mon, Apr 16, 2012	56.15	56.29	55.50	56.23
921	NASDAQ	AAXJ	Fri, Apr 13, 2012	56.52	56.53	56.45	56.47
920	NASDAQ	AAXJ	Thu, Apr 12, 2012	55.72	56.71	55.69	55.88
919	NASDAQ	AAXJ	Wed, Apr 11, 2012	55.40	55.58	55.22	55.53
918	NASDAQ	AAXJ	Tue, Apr 10, 2012	55.82	55.84	55.73	55.80
917	NASDAQ	AAXJ	Mon, Apr 9, 2012	55.67	55.90	55.59	56.13
916	NASDAQ	AAXJ	Thu, Apr 5, 2012	56.09	56.60	56.09	56.62
915	NASDAQ	AAXJ	Wed, Apr 4, 2012	56.05	56.13	55.70	56.77
914	NASDAQ	AAXJ	Tue, Apr 3, 2012	57.10	57.40	56.65	57.25
913	NASDAQ	AAXJ	Mon, Apr 2, 2012	56.46	57.24	56.35	56.70
912	NASDAQ	AAXJ	Fri, Mar 30, 2012	56.53	56.58	56.52	56.54
911	NASDAQ	AAXJ	Thu, Mar 29, 2012	55.87	56.01	55.23	56.28
910	NASDAQ	AAXJ	Wed, Mar 28, 2012	56.75	56.87	56.07	56.84
909	NASDAQ	AAXJ	Tue, Mar 27, 2012	57.15	57.20	56.86	57.08
908	NASDAQ	AAXJ	Mon, Mar 26, 2012	56.12	56.27	56.04	56.14
907	NASDAQ	AAXJ	Fri, Mar 23, 2012	56.51	56.54	56.49	56.52
906	NASDAQ	AAXJ	Thu, Mar 22, 2012	56.48	56.48	56.00	56.61
905	NASDAQ	AAXJ	Wed, Mar 21, 2012	56.75	56.81	56.68	56.76
904	NASDAQ	AAXJ	Tue, Mar 20, 2012	56.71	56.79	56.43	56.90
903	NASDAQ	AAXJ	Mon, Mar 19, 2012	57.23	57.84	57.23	57.38
902	NASDAQ	AAXJ	Fri, Mar 16, 2012	57.76	57.99	57.55	57.88
901	NASDAQ	AAXJ	Thu, Mar 15, 2012	57.53	57.90	57.45	57.82
900	NASDAQ	AAXJ	Wed, Mar 14, 2012	57.82	57.86	57.61	57.83
899	NASDAQ	AAXJ	Tue, Mar 13, 2012	57.54	57.58	56.89	57.58
898	NASDAQ	AAXJ	Mon, Mar 12, 2012	56.98	57.01	56.96	56.98
897	NASDAQ	AAXJ	Fri, Mar 9, 2012	57.52	57.64	57.30	57.28
896	NASDAQ	AAXJ	Thu, Mar 8, 2012	57.11	57.32	56.93	56.73
895	NASDAQ	AAXJ	Wed, Mar 7, 2012	56.00	56.26	55.80	56.03
894	NASDAQ	AAXJ	Tue, Mar 6, 2012	56.43	56.51	55.82	56.41
893	NASDAQ	AAXJ	Mon, Mar 5, 2012	57.47	57.59	57.14	57.39
892	NASDAQ	AAXJ	Fri, Mar 2, 2012	58.13	58.14	58.11	58.12
891	NASDAQ	AAXJ	Thu, Mar 1, 2012	58.08	58.61	58.08	57.92
890	NASDAQ	AAXJ	Wed, Feb 29, 2012	58.34	58.40	58.17	58.34
889	NASDAQ	AAXJ	Tue, Feb 28, 2012	57.46	57.79	57.37	57.57
888	NASDAQ	AAXJ	Mon, Feb 27, 2012	56.85	57.22	56.63	56.86
887	NASDAQ	AAXJ	Fri, Feb 24, 2012	57.63	57.85	57.56	57.52
886	NASDAQ	AAXJ	Thu, Feb 23, 2012	57.41	57.45	57.09	57.42
885	NASDAQ	AAXJ	Wed, Feb 22, 2012	57.80	57.81	57.52	57.84
884	NASDAQ	AAXJ	Tue, Feb 21, 2012	57.79	57.98	57.49	57.74
883	NASDAQ	AAXJ	Fri, Feb 17, 2012	57.88	57.99	57.61	57.62
882	NASDAQ	AAXJ	Thu, Feb 16, 2012	56.96	57.09	56.72	57.01
881	NASDAQ	AAXJ	Wed, Feb 15, 2012	57.55	57.60	53.38	57.59
880	NASDAQ	AAXJ	Tue, Feb 14, 2012	56.63	56.71	55.61	56.62
879	NASDAQ	AAXJ	Mon, Feb 13, 2012	56.41	56.79	56.41	56.77
878	NASDAQ	AAXJ	Fri, Feb 10, 2012	56.30	56.30	55.96	56.43
877	NASDAQ	AAXJ	Thu, Feb 9, 2012	57.52	57.52	57.04	57.17
876	NASDAQ	AAXJ	Wed, Feb 8, 2012	57.19	57.44	57.05	57.03
875	NASDAQ	AAXJ	Tue, Feb 7, 2012	56.39	56.65	56.06	56.16
874	NASDAQ	AAXJ	Mon, Feb 6, 2012	56.11	56.16	55.59	56.13
873	NASDAQ	AAXJ	Fri, Feb 3, 2012	56.99	57.32	56.81	56.29
872	NASDAQ	AAXJ	Thu, Feb 2, 2012	56.41	56.72	56.29	56.11
871	NASDAQ	AAXJ	Wed, Feb 1, 2012	55.81	56.35	55.76	55.29
870	NASDAQ	AAXJ	Tue, Jan 31, 2012	55.30	55.48	54.87	55.12
869	NASDAQ	AAXJ	Mon, Jan 30, 2012	54.32	54.88	54.24	54.42
868	NASDAQ	AAXJ	Fri, Jan 27, 2012	55.46	55.77	55.18	55.19
867	NASDAQ	AAXJ	Thu, Jan 26, 2012	55.79	56.01	55.19	54.85
866	NASDAQ	AAXJ	Wed, Jan 25, 2012	54.25	54.32	52.92	54.30
865	NASDAQ	AAXJ	Tue, Jan 24, 2012	54.12	54.16	53.67	54.15
864	NASDAQ	AAXJ	Mon, Jan 23, 2012	54.03	54.13	53.42	54.09
863	NASDAQ	AAXJ	Fri, Jan 20, 2012	53.98	54.00	53.97	54.00
862	NASDAQ	AAXJ	Thu, Jan 19, 2012	53.55	53.61	52.05	53.60
861	NASDAQ	AAXJ	Wed, Jan 18, 2012	52.70	53.65	52.66	52.90
860	NASDAQ	AAXJ	Tue, Jan 17, 2012	52.72	52.87	52.44	52.69
859	NASDAQ	AAXJ	Fri, Jan 13, 2012	51.75	51.84	51.35	51.87
858	NASDAQ	AAXJ	Thu, Jan 12, 2012	51.87	52.07	51.52	51.59
857	NASDAQ	AAXJ	Wed, Jan 11, 2012	51.49	51.69	51.35	51.39
856	NASDAQ	AAXJ	Tue, Jan 10, 2012	51.31	51.35	50.27	51.34
855	NASDAQ	AAXJ	Mon, Jan 9, 2012	50.56	50.82	50.51	50.54
854	NASDAQ	AAXJ	Fri, Jan 6, 2012	50.36	50.40	50.34	50.37
853	NASDAQ	AAXJ	Thu, Jan 5, 2012	50.53	50.97	50.40	50.76
852	NASDAQ	AAXJ	Wed, Jan 4, 2012	50.74	50.97	50.53	50.81
851	NASDAQ	AAXJ	Tue, Jan 3, 2012	50.84	51.49	50.84	50.93
850	NASDAQ	AAXJ	Fri, Dec 30, 2011	49.86	49.89	49.86	49.87
849	NASDAQ	AAXJ	Thu, Dec 29, 2011	49.67	50.07	49.66	49.86
848	NASDAQ	AAXJ	Wed, Dec 28, 2011	49.89	49.91	49.26	49.92
847	NASDAQ	AAXJ	Tue, Dec 27, 2011	50.22	50.29	46.32	50.23
846	NASDAQ	AAXJ	Fri, Dec 23, 2011	50.47	50.56	50.24	50.42
845	NASDAQ	AAXJ	Thu, Dec 22, 2011	49.86	49.92	49.81	49.87
844	NASDAQ	AAXJ	Wed, Dec 21, 2011	49.78	50.02	49.31	49.83
843	NASDAQ	AAXJ	Tue, Dec 20, 2011	48.43	48.49	48.35	48.49
842	NASDAQ	AAXJ	Mon, Dec 19, 2011	49.02	49.25	48.22	48.71
841	NASDAQ	AAXJ	Fri, Dec 16, 2011	49.09	49.65	49.09	49.60
840	NASDAQ	AAXJ	Thu, Dec 15, 2011	49.13	49.14	47.98	49.09
839	NASDAQ	AAXJ	Wed, Dec 14, 2011	49.92	49.92	48.82	49.89
838	NASDAQ	AAXJ	Tue, Dec 13, 2011	50.29	50.65	49.48	50.13
837	NASDAQ	AAXJ	Mon, Dec 12, 2011	50.25	50.43	49.59	50.74
836	NASDAQ	AAXJ	Fri, Dec 9, 2011	50.96	51.81	50.87	50.79
835	NASDAQ	AAXJ	Thu, Dec 8, 2011	51.55	51.82	50.61	51.97
834	NASDAQ	AAXJ	Wed, Dec 7, 2011	52.22	52.52	51.80	52.41
833	NASDAQ	AAXJ	Tue, Dec 6, 2011	52.36	52.56	51.95	51.91
832	NASDAQ	AAXJ	Mon, Dec 5, 2011	53.06	53.19	52.55	52.49
831	NASDAQ	AAXJ	Fri, Dec 2, 2011	52.40	52.45	52.39	52.43
830	NASDAQ	AAXJ	Thu, Dec 1, 2011	52.25	52.29	51.02	52.21
829	NASDAQ	AAXJ	Wed, Nov 30, 2011	49.99	50.17	49.41	50.02
828	NASDAQ	AAXJ	Tue, Nov 29, 2011	49.98	50.54	49.87	50.08
827	NASDAQ	AAXJ	Mon, Nov 28, 2011	49.34	49.39	49.27	49.34
826	NASDAQ	AAXJ	Fri, Nov 25, 2011	48.34	48.70	48.07	48.30
825	NASDAQ	AAXJ	Wed, Nov 23, 2011	48.77	48.77	48.06	48.71
824	NASDAQ	AAXJ	Tue, Nov 22, 2011	49.46	49.76	49.05	49.88
823	NASDAQ	AAXJ	Mon, Nov 21, 2011	49.58	49.61	48.72	49.73
822	NASDAQ	AAXJ	Fri, Nov 18, 2011	51.07	51.21	50.58	50.83
821	NASDAQ	AAXJ	Thu, Nov 17, 2011	51.97	52.04	50.39	51.80
820	NASDAQ	AAXJ	Wed, Nov 16, 2011	52.15	52.16	49.16	52.12
819	NASDAQ	AAXJ	Tue, Nov 15, 2011	53.01	53.51	52.65	52.88
818	NASDAQ	AAXJ	Mon, Nov 14, 2011	53.30	53.31	50.36	53.29
817	NASDAQ	AAXJ	Fri, Nov 11, 2011	52.43	52.57	52.43	52.48
816	NASDAQ	AAXJ	Thu, Nov 10, 2011	51.99	52.05	51.45	51.99
815	NASDAQ	AAXJ	Wed, Nov 9, 2011	53.10	53.36	51.96	54.03
814	NASDAQ	AAXJ	Tue, Nov 8, 2011	53.92	53.99	50.51	53.94
813	NASDAQ	AAXJ	Mon, Nov 7, 2011	54.39	54.76	53.91	54.12
812	NASDAQ	AAXJ	Fri, Nov 4, 2011	54.30	54.31	54.23	54.30
811	NASDAQ	AAXJ	Thu, Nov 3, 2011	54.18	54.90	53.61	52.96
810	NASDAQ	AAXJ	Wed, Nov 2, 2011	54.31	54.41	53.71	53.75
809	NASDAQ	AAXJ	Tue, Nov 1, 2011	53.40	53.42	52.55	53.40
808	NASDAQ	AAXJ	Mon, Oct 31, 2011	54.54	54.62	53.56	54.44
807	NASDAQ	AAXJ	Fri, Oct 28, 2011	54.98	55.06	54.88	55.05
806	NASDAQ	AAXJ	Thu, Oct 27, 2011	54.03	54.18	53.12	54.11
805	NASDAQ	AAXJ	Wed, Oct 26, 2011	52.63	52.66	51.72	52.61
804	NASDAQ	AAXJ	Tue, Oct 25, 2011	52.64	52.79	52.04	52.42
803	NASDAQ	AAXJ	Mon, Oct 24, 2011	50.19	51.95	50.19	51.94
802	NASDAQ	AAXJ	Fri, Oct 21, 2011	50.17	50.23	50.15	50.19
801	NASDAQ	AAXJ	Thu, Oct 20, 2011	50.38	50.40	49.32	50.00
800	NASDAQ	AAXJ	Wed, Oct 19, 2011	51.25	51.26	49.96	51.19
799	NASDAQ	AAXJ	Tue, Oct 18, 2011	50.36	51.67	49.81	50.69
798	NASDAQ	AAXJ	Mon, Oct 17, 2011	52.13	52.14	51.19	52.06
797	NASDAQ	AAXJ	Fri, Oct 14, 2011	51.21	51.26	51.20	51.21
796	NASDAQ	AAXJ	Thu, Oct 13, 2011	51.28	51.29	50.82	51.28
795	NASDAQ	AAXJ	Wed, Oct 12, 2011	50.61	50.74	50.01	50.64
794	NASDAQ	AAXJ	Tue, Oct 11, 2011	49.85	49.88	48.77	49.87
793	NASDAQ	AAXJ	Mon, Oct 10, 2011	48.88	50.09	48.88	48.92
792	NASDAQ	AAXJ	Fri, Oct 7, 2011	48.84	48.84	47.64	48.53
791	NASDAQ	AAXJ	Thu, Oct 6, 2011	45.56	47.23	45.56	47.22
790	NASDAQ	AAXJ	Wed, Oct 5, 2011	45.94	47.18	45.50	45.56
789	NASDAQ	AAXJ	Tue, Oct 4, 2011	45.68	45.73	44.65	45.70
788	NASDAQ	AAXJ	Mon, Oct 3, 2011	46.22	46.86	45.29	47.04
787	NASDAQ	AAXJ	Fri, Sep 30, 2011	47.86	48.09	46.64	48.61
786	NASDAQ	AAXJ	Thu, Sep 29, 2011	49.45	49.65	48.26	49.22
785	NASDAQ	AAXJ	Wed, Sep 28, 2011	48.92	48.94	48.26	48.80
784	NASDAQ	AAXJ	Tue, Sep 27, 2011	49.72	50.42	49.34	48.84
783	NASDAQ	AAXJ	Mon, Sep 26, 2011	46.82	46.84	46.72	46.84
782	NASDAQ	AAXJ	Fri, Sep 23, 2011	48.06	48.10	47.94	48.03
781	NASDAQ	AAXJ	Thu, Sep 22, 2011	48.12	48.17	46.38	49.19
780	NASDAQ	AAXJ	Wed, Sep 21, 2011	51.63	51.69	50.14	51.80
779	NASDAQ	AAXJ	Tue, Sep 20, 2011	52.23	52.66	51.77	52.07
778	NASDAQ	AAXJ	Mon, Sep 19, 2011	51.96	51.96	50.72	51.95
777	NASDAQ	AAXJ	Fri, Sep 16, 2011	53.58	53.81	53.14	53.23
776	NASDAQ	AAXJ	Thu, Sep 15, 2011	52.29	52.36	51.92	52.31
775	NASDAQ	AAXJ	Wed, Sep 14, 2011	51.89	51.92	51.04	51.90
774	NASDAQ	AAXJ	Tue, Sep 13, 2011	52.76	53.12	52.38	52.91
773	NASDAQ	AAXJ	Mon, Sep 12, 2011	52.38	53.19	51.79	53.36
772	NASDAQ	AAXJ	Fri, Sep 9, 2011	54.31	54.35	53.17	54.62
771	NASDAQ	AAXJ	Thu, Sep 8, 2011	55.25	55.25	54.51	55.16
770	NASDAQ	AAXJ	Wed, Sep 7, 2011	55.69	56.18	55.39	55.08
769	NASDAQ	AAXJ	Tue, Sep 6, 2011	53.30	54.88	53.29	53.96
768	NASDAQ	AAXJ	Fri, Sep 2, 2011	55.12	55.32	54.56	55.80
767	NASDAQ	AAXJ	Thu, Sep 1, 2011	56.36	56.73	55.75	56.23
766	NASDAQ	AAXJ	Wed, Aug 31, 2011	56.30	56.62	55.86	56.03
765	NASDAQ	AAXJ	Tue, Aug 30, 2011	55.08	55.62	54.80	55.01
764	NASDAQ	AAXJ	Mon, Aug 29, 2011	54.35	54.40	54.14	54.39
763	NASDAQ	AAXJ	Fri, Aug 26, 2011	52.84	53.66	52.12	53.36
762	NASDAQ	AAXJ	Thu, Aug 25, 2011	53.93	54.08	52.74	53.38
761	NASDAQ	AAXJ	Wed, Aug 24, 2011	53.57	54.24	53.35	53.27
760	NASDAQ	AAXJ	Tue, Aug 23, 2011	53.93	53.99	53.47	53.98
759	NASDAQ	AAXJ	Mon, Aug 22, 2011	52.81	52.83	52.08	52.77
758	NASDAQ	AAXJ	Fri, Aug 19, 2011	52.74	53.89	52.67	53.12
757	NASDAQ	AAXJ	Thu, Aug 18, 2011	56.15	56.15	54.58	55.12
756	NASDAQ	AAXJ	Wed, Aug 17, 2011	56.19	56.73	55.76	56.15
755	NASDAQ	AAXJ	Tue, Aug 16, 2011	56.07	56.56	55.64	56.06
754	NASDAQ	AAXJ	Mon, Aug 15, 2011	56.05	56.72	56.05	55.60
753	NASDAQ	AAXJ	Fri, Aug 12, 2011	54.52	54.54	54.50	54.53
752	NASDAQ	AAXJ	Thu, Aug 11, 2011	53.86	56.31	53.78	54.80
751	NASDAQ	AAXJ	Wed, Aug 10, 2011	54.82	54.84	54.30	54.78
750	NASDAQ	AAXJ	Tue, Aug 9, 2011	54.00	54.08	52.76	54.07
749	NASDAQ	AAXJ	Mon, Aug 8, 2011	55.27	55.69	52.74	55.75
748	NASDAQ	AAXJ	Fri, Aug 5, 2011	57.91	58.27	55.86	57.69
747	NASDAQ	AAXJ	Thu, Aug 4, 2011	59.20	59.43	57.92	60.04
746	NASDAQ	AAXJ	Wed, Aug 3, 2011	60.92	60.95	60.40	60.91
745	NASDAQ	AAXJ	Tue, Aug 2, 2011	62.17	62.25	61.19	62.15
744	NASDAQ	AAXJ	Mon, Aug 1, 2011	63.08	63.10	62.30	63.04
743	NASDAQ	AAXJ	Fri, Jul 29, 2011	62.28	62.31	62.27	62.29
742	NASDAQ	AAXJ	Thu, Jul 28, 2011	62.83	62.88	62.29	62.83
741	NASDAQ	AAXJ	Wed, Jul 27, 2011	62.88	62.88	62.02	63.10
740	NASDAQ	AAXJ	Tue, Jul 26, 2011	63.01	63.15	62.67	63.01
739	NASDAQ	AAXJ	Mon, Jul 25, 2011	62.28	62.51	62.27	62.47
738	NASDAQ	AAXJ	Fri, Jul 22, 2011	62.80	62.97	62.52	62.85
737	NASDAQ	AAXJ	Thu, Jul 21, 2011	62.00	62.78	61.96	61.98
736	NASDAQ	AAXJ	Wed, Jul 20, 2011	61.89	62.13	61.78	62.00
735	NASDAQ	AAXJ	Tue, Jul 19, 2011	61.27	61.70	61.25	61.39
734	NASDAQ	AAXJ	Mon, Jul 18, 2011	61.00	61.21	60.58	61.25
733	NASDAQ	AAXJ	Fri, Jul 15, 2011	61.61	61.67	61.60	61.60
732	NASDAQ	AAXJ	Thu, Jul 14, 2011	61.61	61.87	61.07	61.56
731	NASDAQ	AAXJ	Wed, Jul 13, 2011	61.30	61.91	61.16	61.42
730	NASDAQ	AAXJ	Tue, Jul 12, 2011	60.96	61.32	60.75	60.87
729	NASDAQ	AAXJ	Mon, Jul 11, 2011	62.43	62.43	62.31	62.31
728	NASDAQ	AAXJ	Fri, Jul 8, 2011	63.21	63.21	63.13	63.16
727	NASDAQ	AAXJ	Thu, Jul 7, 2011	63.12	63.48	62.97	62.88
726	NASDAQ	AAXJ	Wed, Jul 6, 2011	62.55	62.59	62.18	62.64
725	NASDAQ	AAXJ	Tue, Jul 5, 2011	62.86	62.98	62.54	62.74
724	NASDAQ	AAXJ	Fri, Jul 1, 2011	61.91	62.81	61.91	61.99
723	NASDAQ	AAXJ	Thu, Jun 30, 2011	61.47	61.57	61.47	61.55
722	NASDAQ	AAXJ	Wed, Jun 29, 2011	60.68	60.80	60.67	60.78
721	NASDAQ	AAXJ	Tue, Jun 28, 2011	60.21	60.67	59.99	60.18
720	NASDAQ	AAXJ	Mon, Jun 27, 2011	59.79	60.37	59.66	60.12
719	NASDAQ	AAXJ	Fri, Jun 24, 2011	60.11	60.29	59.50	60.34
718	NASDAQ	AAXJ	Thu, Jun 23, 2011	59.25	59.77	58.87	59.72
717	NASDAQ	AAXJ	Wed, Jun 22, 2011	60.15	60.20	59.73	59.93
716	NASDAQ	AAXJ	Tue, Jun 21, 2011	60.19	60.90	60.11	60.39
715	NASDAQ	AAXJ	Mon, Jun 20, 2011	59.59	59.59	59.48	59.55
714	NASDAQ	AAXJ	Fri, Jun 17, 2011	59.90	59.99	59.90	59.91
713	NASDAQ	AAXJ	Thu, Jun 16, 2011	60.44	60.45	60.10	60.39
712	NASDAQ	AAXJ	Wed, Jun 15, 2011	61.57	61.58	61.27	61.35
711	NASDAQ	AAXJ	Tue, Jun 14, 2011	61.58	61.89	61.48	61.67
710	NASDAQ	AAXJ	Mon, Jun 13, 2011	61.25	61.25	60.59	61.22
709	NASDAQ	AAXJ	Fri, Jun 10, 2011	61.45	61.48	60.68	61.48
708	NASDAQ	AAXJ	Thu, Jun 9, 2011	62.18	62.27	62.12	62.25
707	NASDAQ	AAXJ	Wed, Jun 8, 2011	62.39	62.43	61.82	62.43
706	NASDAQ	AAXJ	Tue, Jun 7, 2011	62.83	63.02	62.82	62.98
705	NASDAQ	AAXJ	Mon, Jun 6, 2011	62.68	62.74	62.22	62.98
704	NASDAQ	AAXJ	Fri, Jun 3, 2011	62.58	63.23	62.43	63.07
703	NASDAQ	AAXJ	Thu, Jun 2, 2011	63.21	63.45	62.83	63.36
702	NASDAQ	AAXJ	Wed, Jun 1, 2011	63.91	63.91	62.90	63.76
701	NASDAQ	AAXJ	Tue, May 31, 2011	63.56	63.89	63.41	63.62
700	NASDAQ	AAXJ	Fri, May 27, 2011	62.64	62.77	62.37	62.61
699	NASDAQ	AAXJ	Thu, May 26, 2011	61.61	62.16	61.60	62.11
698	NASDAQ	AAXJ	Wed, May 25, 2011	61.41	61.72	61.24	61.56
697	NASDAQ	AAXJ	Tue, May 24, 2011	61.82	61.82	61.33	61.68
696	NASDAQ	AAXJ	Mon, May 23, 2011	61.96	61.97	61.73	61.79
695	NASDAQ	AAXJ	Fri, May 20, 2011	62.91	62.99	62.36	62.58
694	NASDAQ	AAXJ	Thu, May 19, 2011	63.15	63.20	62.69	63.09
693	NASDAQ	AAXJ	Wed, May 18, 2011	62.65	63.43	62.59	63.35
692	NASDAQ	AAXJ	Tue, May 17, 2011	62.02	62.36	61.81	62.20
691	NASDAQ	AAXJ	Mon, May 16, 2011	62.31	62.96	62.20	62.36
690	NASDAQ	AAXJ	Fri, May 13, 2011	63.46	63.46	62.36	62.57
689	NASDAQ	AAXJ	Thu, May 12, 2011	62.80	63.52	62.71	63.38
688	NASDAQ	AAXJ	Wed, May 11, 2011	64.06	64.13	62.94	63.23
687	NASDAQ	AAXJ	Tue, May 10, 2011	63.75	64.30	63.63	64.23
686	NASDAQ	AAXJ	Mon, May 9, 2011	63.70	63.90	63.37	63.71
685	NASDAQ	AAXJ	Fri, May 6, 2011	63.99	64.16	63.22	63.56
684	NASDAQ	AAXJ	Thu, May 5, 2011	62.93	63.38	62.64	62.98
683	NASDAQ	AAXJ	Wed, May 4, 2011	63.82	63.83	62.88	63.33
682	NASDAQ	AAXJ	Tue, May 3, 2011	64.20	64.29	63.64	63.94
681	NASDAQ	AAXJ	Mon, May 2, 2011	65.00	65.31	64.81	64.96
680	NASDAQ	AAXJ	Fri, Apr 29, 2011	64.59	64.88	64.46	64.84
679	NASDAQ	AAXJ	Thu, Apr 28, 2011	64.60	64.70	64.30	64.58
678	NASDAQ	AAXJ	Wed, Apr 27, 2011	64.95	64.99	64.19	64.92
677	NASDAQ	AAXJ	Tue, Apr 26, 2011	64.60	64.85	64.38	64.69
676	NASDAQ	AAXJ	Mon, Apr 25, 2011	64.86	64.90	64.35	64.56
675	NASDAQ	AAXJ	Thu, Apr 21, 2011	64.77	65.07	64.72	65.05
674	NASDAQ	AAXJ	Wed, Apr 20, 2011	64.74	64.78	64.44	64.77
673	NASDAQ	AAXJ	Tue, Apr 19, 2011	63.26	63.43	62.99	63.41
672	NASDAQ	AAXJ	Mon, Apr 18, 2011	62.64	62.90	62.29	62.85
671	NASDAQ	AAXJ	Fri, Apr 15, 2011	63.98	64.02	63.63	63.91
670	NASDAQ	AAXJ	Thu, Apr 14, 2011	63.69	64.17	63.69	64.17
669	NASDAQ	AAXJ	Wed, Apr 13, 2011	64.38	64.38	63.61	63.80
668	NASDAQ	AAXJ	Tue, Apr 12, 2011	63.35	63.50	62.88	63.06
667	NASDAQ	AAXJ	Mon, Apr 11, 2011	64.46	64.50	63.69	63.85
666	NASDAQ	AAXJ	Fri, Apr 8, 2011	64.76	65.01	64.31	64.55
665	NASDAQ	AAXJ	Thu, Apr 7, 2011	64.92	65.04	64.44	64.67
664	NASDAQ	AAXJ	Wed, Apr 6, 2011	64.95	65.21	64.63	64.86
663	NASDAQ	AAXJ	Tue, Apr 5, 2011	64.62	65.04	64.56	64.86
662	NASDAQ	AAXJ	Mon, Apr 4, 2011	64.76	64.90	64.48	64.87
661	NASDAQ	AAXJ	Fri, Apr 1, 2011	63.50	64.28	63.48	64.13
660	NASDAQ	AAXJ	Thu, Mar 31, 2011	62.96	63.28	62.85	62.98
659	NASDAQ	AAXJ	Wed, Mar 30, 2011	62.61	62.90	62.43	62.74
658	NASDAQ	AAXJ	Tue, Mar 29, 2011	61.44	61.91	61.38	61.81
657	NASDAQ	AAXJ	Mon, Mar 28, 2011	61.50	61.76	61.42	61.51
656	NASDAQ	AAXJ	Fri, Mar 25, 2011	61.66	62.04	61.56	61.82
655	NASDAQ	AAXJ	Thu, Mar 24, 2011	61.37	61.74	60.95	61.68
654	NASDAQ	AAXJ	Wed, Mar 23, 2011	60.58	61.03	60.27	60.73
653	NASDAQ	AAXJ	Tue, Mar 22, 2011	60.59	60.60	60.39	60.41
652	NASDAQ	AAXJ	Mon, Mar 21, 2011	60.29	60.54	60.05	60.27
651	NASDAQ	AAXJ	Fri, Mar 18, 2011	59.69	59.69	59.07	59.26
650	NASDAQ	AAXJ	Thu, Mar 17, 2011	59.31	59.40	58.74	59.08
649	NASDAQ	AAXJ	Wed, Mar 16, 2011	59.85	59.85	58.29	59.46
648	NASDAQ	AAXJ	Tue, Mar 15, 2011	58.80	60.11	58.67	59.61
647	NASDAQ	AAXJ	Mon, Mar 14, 2011	60.59	61.10	60.56	61.04
646	NASDAQ	AAXJ	Fri, Mar 11, 2011	60.33	61.05	60.29	60.73
645	NASDAQ	AAXJ	Thu, Mar 10, 2011	61.21	61.33	60.59	61.16
644	NASDAQ	AAXJ	Wed, Mar 9, 2011	62.17	62.18	61.07	62.13
643	NASDAQ	AAXJ	Tue, Mar 8, 2011	61.51	62.38	61.37	61.96
642	NASDAQ	AAXJ	Mon, Mar 7, 2011	61.64	61.67	61.25	61.33
641	NASDAQ	AAXJ	Fri, Mar 4, 2011	61.82	61.89	61.24	61.72
640	NASDAQ	AAXJ	Thu, Mar 3, 2011	60.58	61.01	60.58	60.98
639	NASDAQ	AAXJ	Wed, Mar 2, 2011	60.28	60.67	60.15	60.35
638	NASDAQ	AAXJ	Tue, Mar 1, 2011	60.69	60.96	60.64	60.66
637	NASDAQ	AAXJ	Mon, Feb 28, 2011	60.08	60.27	59.83	60.13
636	NASDAQ	AAXJ	Fri, Feb 25, 2011	59.57	60.09	59.57	59.92
635	NASDAQ	AAXJ	Thu, Feb 24, 2011	59.36	59.38	58.80	59.14
634	NASDAQ	AAXJ	Wed, Feb 23, 2011	59.75	59.78	58.96	59.83
633	NASDAQ	AAXJ	Tue, Feb 22, 2011	60.27	60.50	59.23	60.26
632	NASDAQ	AAXJ	Fri, Feb 18, 2011	61.75	61.82	61.71	61.75
631	NASDAQ	AAXJ	Thu, Feb 17, 2011	61.18	61.44	61.01	61.47
630	NASDAQ	AAXJ	Wed, Feb 16, 2011	61.07	61.26	60.83	61.10
629	NASDAQ	AAXJ	Tue, Feb 15, 2011	60.72	60.77	60.46	60.76
628	NASDAQ	AAXJ	Mon, Feb 14, 2011	60.66	60.91	60.64	60.90
627	NASDAQ	AAXJ	Fri, Feb 11, 2011	59.73	60.56	59.53	60.21
626	NASDAQ	AAXJ	Thu, Feb 10, 2011	59.91	60.26	59.62	60.13
625	NASDAQ	AAXJ	Wed, Feb 9, 2011	61.27	61.51	60.68	61.35
624	NASDAQ	AAXJ	Tue, Feb 8, 2011	62.18	62.28	61.93	62.36
623	NASDAQ	AAXJ	Mon, Feb 7, 2011	62.38	62.77	62.29	62.65
622	NASDAQ	AAXJ	Fri, Feb 4, 2011	62.68	62.77	62.20	63.05
621	NASDAQ	AAXJ	Thu, Feb 3, 2011	62.50	62.67	62.22	62.94
620	NASDAQ	AAXJ	Wed, Feb 2, 2011	62.90	63.01	62.86	62.95
619	NASDAQ	AAXJ	Tue, Feb 1, 2011	61.81	62.16	61.80	62.11
618	NASDAQ	AAXJ	Mon, Jan 31, 2011	61.38	61.71	61.26	61.78
617	NASDAQ	AAXJ	Fri, Jan 28, 2011	62.65	62.72	61.01	62.12
616	NASDAQ	AAXJ	Thu, Jan 27, 2011	62.99	63.10	62.78	63.04
615	NASDAQ	AAXJ	Wed, Jan 26, 2011	62.96	63.07	62.93	63.02
614	NASDAQ	AAXJ	Tue, Jan 25, 2011	62.35	62.37	61.88	62.52
613	NASDAQ	AAXJ	Mon, Jan 24, 2011	62.20	62.47	62.08	62.37
612	NASDAQ	AAXJ	Fri, Jan 21, 2011	62.90	62.95	62.65	62.66
611	NASDAQ	AAXJ	Thu, Jan 20, 2011	63.50	63.50	62.60	63.28
610	NASDAQ	AAXJ	Wed, Jan 19, 2011	64.24	64.30	63.64	64.26
609	NASDAQ	AAXJ	Tue, Jan 18, 2011	63.96	64.15	63.95	64.02
608	NASDAQ	AAXJ	Fri, Jan 14, 2011	64.00	64.06	63.90	64.06
607	NASDAQ	AAXJ	Thu, Jan 13, 2011	64.25	64.34	63.74	64.00
606	NASDAQ	AAXJ	Wed, Jan 12, 2011	64.16	64.51	64.06	64.20
605	NASDAQ	AAXJ	Tue, Jan 11, 2011	63.46	63.64	63.27	63.38
604	NASDAQ	AAXJ	Mon, Jan 10, 2011	63.00	63.08	62.69	63.03
603	NASDAQ	AAXJ	Fri, Jan 7, 2011	63.61	63.87	63.44	63.83
602	NASDAQ	AAXJ	Thu, Jan 6, 2011	64.40	64.60	64.09	64.47
601	NASDAQ	AAXJ	Wed, Jan 5, 2011	64.66	64.66	64.43	64.52
600	NASDAQ	AAXJ	Tue, Jan 4, 2011	65.19	65.19	64.36	64.79
599	NASDAQ	AAXJ	Mon, Jan 3, 2011	64.18	64.35	64.17	64.28
598	NASDAQ	AAXJ	Fri, Dec 31, 2010	63.78	63.82	63.58	63.61
597	NASDAQ	AAXJ	Thu, Dec 30, 2010	63.26	63.43	63.25	63.38
596	NASDAQ	AAXJ	Wed, Dec 29, 2010	63.23	63.38	63.21	63.02
595	NASDAQ	AAXJ	Tue, Dec 28, 2010	62.49	62.54	62.45	62.45
594	NASDAQ	AAXJ	Mon, Dec 27, 2010	62.52	62.84	62.40	62.52
593	NASDAQ	AAXJ	Thu, Dec 23, 2010	62.67	62.70	62.42	62.53
592	NASDAQ	AAXJ	Wed, Dec 22, 2010	62.59	62.63	62.56	62.63
591	NASDAQ	AAXJ	Tue, Dec 21, 2010	62.70	62.92	62.54	62.52
590	NASDAQ	AAXJ	Mon, Dec 20, 2010	62.54	62.55	62.30	62.30
589	NASDAQ	AAXJ	Fri, Dec 17, 2010	62.53	62.63	62.51	62.62
588	NASDAQ	AAXJ	Thu, Dec 16, 2010	62.32	62.66	62.15	62.42
587	NASDAQ	AAXJ	Wed, Dec 15, 2010	62.97	62.97	62.29	62.64
586	NASDAQ	AAXJ	Tue, Dec 14, 2010	63.76	63.76	63.38	63.48
585	NASDAQ	AAXJ	Mon, Dec 13, 2010	63.67	63.85	63.45	63.17
584	NASDAQ	AAXJ	Fri, Dec 10, 2010	63.05	63.16	62.89	62.89
583	NASDAQ	AAXJ	Thu, Dec 9, 2010	63.07	63.18	62.90	62.92
582	NASDAQ	AAXJ	Wed, Dec 8, 2010	63.11	63.35	62.73	62.96
581	NASDAQ	AAXJ	Tue, Dec 7, 2010	63.60	63.78	63.44	63.45
580	NASDAQ	AAXJ	Mon, Dec 6, 2010	63.27	63.29	63.16	63.23
579	NASDAQ	AAXJ	Fri, Dec 3, 2010	63.19	63.78	63.00	63.27
578	NASDAQ	AAXJ	Thu, Dec 2, 2010	62.66	63.15	62.66	63.14
577	NASDAQ	AAXJ	Wed, Dec 1, 2010	62.29	62.76	62.24	62.01
576	NASDAQ	AAXJ	Tue, Nov 30, 2010	60.52	61.16	60.52	60.83
575	NASDAQ	AAXJ	Mon, Nov 29, 2010	61.15	61.36	60.70	61.26
574	NASDAQ	AAXJ	Fri, Nov 26, 2010	61.13	61.24	60.90	61.11
573	NASDAQ	AAXJ	Wed, Nov 24, 2010	61.91	62.21	61.76	61.77
572	NASDAQ	AAXJ	Tue, Nov 23, 2010	61.72	61.72	61.17	61.19
571	NASDAQ	AAXJ	Mon, Nov 22, 2010	62.72	62.88	62.06	62.86
570	NASDAQ	AAXJ	Fri, Nov 19, 2010	62.57	62.67	61.88	62.58
569	NASDAQ	AAXJ	Thu, Nov 18, 2010	62.52	62.93	62.45	62.52
568	NASDAQ	AAXJ	Wed, Nov 17, 2010	61.41	61.59	61.40	61.41
567	NASDAQ	AAXJ	Tue, Nov 16, 2010	62.64	62.64	61.40	62.21
566	NASDAQ	AAXJ	Mon, Nov 15, 2010	63.43	63.75	63.15	63.15
565	NASDAQ	AAXJ	Fri, Nov 12, 2010	63.76	63.91	62.82	63.41
564	NASDAQ	AAXJ	Thu, Nov 11, 2010	64.61	64.83	64.48	64.74
563	NASDAQ	AAXJ	Wed, Nov 10, 2010	64.94	65.05	64.82	65.02
562	NASDAQ	AAXJ	Tue, Nov 9, 2010	65.27	65.54	65.17	65.20
561	NASDAQ	AAXJ	Mon, Nov 8, 2010	65.48	65.50	65.25	65.43
560	NASDAQ	AAXJ	Fri, Nov 5, 2010	65.40	65.71	65.28	65.19
559	NASDAQ	AAXJ	Thu, Nov 4, 2010	65.07	65.53	64.83	64.77
558	NASDAQ	AAXJ	Wed, Nov 3, 2010	63.71	63.74	63.50	63.71
557	NASDAQ	AAXJ	Tue, Nov 2, 2010	63.52	63.68	63.36	63.25
556	NASDAQ	AAXJ	Mon, Nov 1, 2010	62.92	63.37	62.81	63.02
555	NASDAQ	AAXJ	Fri, Oct 29, 2010	62.08	62.36	61.94	62.05
554	NASDAQ	AAXJ	Thu, Oct 28, 2010	62.12	62.27	61.90	62.04
553	NASDAQ	AAXJ	Wed, Oct 27, 2010	61.92	61.95	61.26	61.64
552	NASDAQ	AAXJ	Tue, Oct 26, 2010	62.87	62.97	62.47	62.70
551	NASDAQ	AAXJ	Mon, Oct 25, 2010	63.39	63.57	63.17	63.03
550	NASDAQ	AAXJ	Fri, Oct 22, 2010	62.69	62.70	62.44	62.54
549	NASDAQ	AAXJ	Thu, Oct 21, 2010	62.83	62.95	62.03	62.48
548	NASDAQ	AAXJ	Wed, Oct 20, 2010	61.98	62.36	61.95	62.23
547	NASDAQ	AAXJ	Tue, Oct 19, 2010	62.82	62.83	62.12	62.20
546	NASDAQ	AAXJ	Mon, Oct 18, 2010	62.94	63.35	62.68	62.79
545	NASDAQ	AAXJ	Fri, Oct 15, 2010	63.54	63.54	62.76	63.14
544	NASDAQ	AAXJ	Thu, Oct 14, 2010	63.36	63.37	62.87	63.28
543	NASDAQ	AAXJ	Wed, Oct 13, 2010	63.07	63.51	62.99	62.92
542	NASDAQ	AAXJ	Tue, Oct 12, 2010	62.10	62.10	61.72	61.91
541	NASDAQ	AAXJ	Mon, Oct 11, 2010	62.51	62.60	62.39	62.30
540	NASDAQ	AAXJ	Fri, Oct 8, 2010	62.08	62.72	61.99	62.12
539	NASDAQ	AAXJ	Thu, Oct 7, 2010	62.29	62.32	62.06	62.13
538	NASDAQ	AAXJ	Wed, Oct 6, 2010	62.47	62.72	62.41	62.43
537	NASDAQ	AAXJ	Tue, Oct 5, 2010	61.56	62.03	61.55	62.01
536	NASDAQ	AAXJ	Mon, Oct 4, 2010	61.74	61.80	61.31	61.57
535	NASDAQ	AAXJ	Fri, Oct 1, 2010	61.12	61.55	61.03	61.11
534	NASDAQ	AAXJ	Thu, Sep 30, 2010	60.57	60.87	60.23	60.45
533	NASDAQ	AAXJ	Wed, Sep 29, 2010	60.05	60.48	60.04	60.37
532	NASDAQ	AAXJ	Tue, Sep 28, 2010	59.78	60.00	59.31	59.60
531	NASDAQ	AAXJ	Mon, Sep 27, 2010	59.93	60.08	59.74	59.77
530	NASDAQ	AAXJ	Fri, Sep 24, 2010	59.45	59.97	59.41	59.53
529	NASDAQ	AAXJ	Thu, Sep 23, 2010	58.81	59.12	58.56	58.93
528	NASDAQ	AAXJ	Wed, Sep 22, 2010	59.17	59.47	59.00	59.17
527	NASDAQ	AAXJ	Tue, Sep 21, 2010	59.35	59.38	58.88	59.08
526	NASDAQ	AAXJ	Mon, Sep 20, 2010	58.83	59.30	58.70	59.02
525	NASDAQ	AAXJ	Fri, Sep 17, 2010	58.42	58.58	58.20	58.52
524	NASDAQ	AAXJ	Thu, Sep 16, 2010	58.15	58.25	57.98	58.15
523	NASDAQ	AAXJ	Wed, Sep 15, 2010	58.31	58.35	58.15	58.35
522	NASDAQ	AAXJ	Tue, Sep 14, 2010	57.99	58.50	57.92	58.13
521	NASDAQ	AAXJ	Mon, Sep 13, 2010	58.00	58.39	58.00	58.10
520	NASDAQ	AAXJ	Fri, Sep 10, 2010	56.75	56.92	56.75	56.90
519	NASDAQ	AAXJ	Thu, Sep 9, 2010	56.47	56.72	56.46	56.64
518	NASDAQ	AAXJ	Wed, Sep 8, 2010	56.52	56.77	56.33	56.31
517	NASDAQ	AAXJ	Tue, Sep 7, 2010	56.80	56.81	56.11	56.48
516	NASDAQ	AAXJ	Fri, Sep 3, 2010	56.66	56.66	56.17	56.16
515	NASDAQ	AAXJ	Thu, Sep 2, 2010	55.82	56.00	55.57	55.62
514	NASDAQ	AAXJ	Wed, Sep 1, 2010	55.23	56.00	55.23	55.42
513	NASDAQ	AAXJ	Tue, Aug 31, 2010	54.44	54.76	54.20	54.35
512	NASDAQ	AAXJ	Mon, Aug 30, 2010	54.97	55.01	54.50	54.68
511	NASDAQ	AAXJ	Fri, Aug 27, 2010	54.76	55.28	54.16	54.70
510	NASDAQ	AAXJ	Thu, Aug 26, 2010	54.53	54.90	54.22	54.42
509	NASDAQ	AAXJ	Wed, Aug 25, 2010	54.16	54.68	53.80	54.45
508	NASDAQ	AAXJ	Tue, Aug 24, 2010	54.98	54.98	54.57	54.68
507	NASDAQ	AAXJ	Mon, Aug 23, 2010	55.65	55.73	55.10	55.31
506	NASDAQ	AAXJ	Fri, Aug 20, 2010	55.61	55.63	55.44	55.59
505	NASDAQ	AAXJ	Thu, Aug 19, 2010	56.04	56.05	55.33	55.78
504	NASDAQ	AAXJ	Wed, Aug 18, 2010	55.73	55.96	55.43	55.59
503	NASDAQ	AAXJ	Tue, Aug 17, 2010	55.63	56.02	55.53	55.55
502	NASDAQ	AAXJ	Mon, Aug 16, 2010	54.89	55.32	54.89	55.24
501	NASDAQ	AAXJ	Fri, Aug 13, 2010	54.92	55.29	54.92	55.17
500	NASDAQ	AAXJ	Thu, Aug 12, 2010	54.35	54.98	54.34	54.94
499	NASDAQ	AAXJ	Wed, Aug 11, 2010	55.30	55.48	54.80	55.17
498	NASDAQ	AAXJ	Tue, Aug 10, 2010	56.64	56.78	56.20	56.34
497	NASDAQ	AAXJ	Mon, Aug 9, 2010	57.19	57.45	57.11	57.15
496	NASDAQ	AAXJ	Fri, Aug 6, 2010	56.61	57.02	56.42	56.93
495	NASDAQ	AAXJ	Thu, Aug 5, 2010	56.63	57.06	56.63	56.77
494	NASDAQ	AAXJ	Wed, Aug 4, 2010	57.12	57.40	56.97	56.93
493	NASDAQ	AAXJ	Tue, Aug 3, 2010	57.25	57.43	56.88	56.98
492	NASDAQ	AAXJ	Mon, Aug 2, 2010	57.24	57.59	57.04	57.10
491	NASDAQ	AAXJ	Fri, Jul 30, 2010	55.75	56.36	55.55	55.95
490	NASDAQ	AAXJ	Thu, Jul 29, 2010	56.14	56.36	55.97	56.04
489	NASDAQ	AAXJ	Wed, Jul 28, 2010	56.13	56.13	55.92	56.00
488	NASDAQ	AAXJ	Tue, Jul 27, 2010	56.46	56.60	56.00	56.13
487	NASDAQ	AAXJ	Mon, Jul 26, 2010	55.65	55.89	55.58	55.88
486	NASDAQ	AAXJ	Fri, Jul 23, 2010	55.48	56.08	55.29	55.62
485	NASDAQ	AAXJ	Thu, Jul 22, 2010	55.02	55.59	54.82	55.00
484	NASDAQ	AAXJ	Wed, Jul 21, 2010	54.94	54.94	53.99	54.33
483	NASDAQ	AAXJ	Tue, Jul 20, 2010	53.86	54.91	53.67	54.35
482	NASDAQ	AAXJ	Mon, Jul 19, 2010	53.68	53.98	53.39	53.68
481	NASDAQ	AAXJ	Fri, Jul 16, 2010	54.33	54.34	53.65	53.69
480	NASDAQ	AAXJ	Thu, Jul 15, 2010	54.73	54.73	54.06	54.39
479	NASDAQ	AAXJ	Wed, Jul 14, 2010	54.87	55.21	54.77	54.90
478	NASDAQ	AAXJ	Tue, Jul 13, 2010	55.07	55.33	54.91	54.70
477	NASDAQ	AAXJ	Mon, Jul 12, 2010	55.06	55.11	54.58	54.66
476	NASDAQ	AAXJ	Fri, Jul 9, 2010	54.41	55.03	54.27	54.61
475	NASDAQ	AAXJ	Thu, Jul 8, 2010	53.88	54.15	53.60	53.64
474	NASDAQ	AAXJ	Wed, Jul 7, 2010	52.71	53.04	52.69	53.02
473	NASDAQ	AAXJ	Tue, Jul 6, 2010	52.76	53.33	52.76	53.05
472	NASDAQ	AAXJ	Fri, Jul 2, 2010	52.17	52.59	51.94	52.19
471	NASDAQ	AAXJ	Thu, Jul 1, 2010	52.44	52.49	52.08	52.38
470	NASDAQ	AAXJ	Wed, Jun 30, 2010	52.65	52.88	52.50	52.57
469	NASDAQ	AAXJ	Tue, Jun 29, 2010	52.81	52.95	52.04	52.66
468	NASDAQ	AAXJ	Mon, Jun 28, 2010	54.57	54.57	54.05	54.15
467	NASDAQ	AAXJ	Fri, Jun 25, 2010	53.79	55.11	53.00	54.14
466	NASDAQ	AAXJ	Thu, Jun 24, 2010	54.69	54.69	53.77	54.15
465	NASDAQ	AAXJ	Wed, Jun 23, 2010	55.21	55.35	54.50	54.72
464	NASDAQ	AAXJ	Tue, Jun 22, 2010	55.57	55.79	54.73	55.18
463	NASDAQ	AAXJ	Mon, Jun 21, 2010	55.73	56.24	55.37	55.85
462	NASDAQ	AAXJ	Fri, Jun 18, 2010	54.35	54.72	54.32	54.29
461	NASDAQ	AAXJ	Thu, Jun 17, 2010	54.65	54.65	53.90	54.02
460	NASDAQ	AAXJ	Wed, Jun 16, 2010	54.21	54.68	53.90	53.95
459	NASDAQ	AAXJ	Tue, Jun 15, 2010	53.21	54.53	53.21	53.77
458	NASDAQ	AAXJ	Mon, Jun 14, 2010	53.29	53.88	53.05	53.27
457	NASDAQ	AAXJ	Fri, Jun 11, 2010	51.78	52.92	51.78	52.64
456	NASDAQ	AAXJ	Thu, Jun 10, 2010	51.45	52.05	51.45	52.04
455	NASDAQ	AAXJ	Wed, Jun 9, 2010	52.88	52.88	51.06	51.33
454	NASDAQ	AAXJ	Tue, Jun 8, 2010	50.54	51.52	50.47	51.26
453	NASDAQ	AAXJ	Mon, Jun 7, 2010	51.75	51.75	50.53	51.05
452	NASDAQ	AAXJ	Fri, Jun 4, 2010	52.49	52.49	51.21	52.40
451	NASDAQ	AAXJ	Thu, Jun 3, 2010	53.22	53.22	52.36	52.94
450	NASDAQ	AAXJ	Wed, Jun 2, 2010	50.75	52.60	50.75	51.95
449	NASDAQ	AAXJ	Tue, Jun 1, 2010	51.00	52.17	50.83	51.51
448	NASDAQ	AAXJ	Fri, May 28, 2010	53.92	53.92	51.96	52.32
447	NASDAQ	AAXJ	Thu, May 27, 2010	51.08	52.11	51.07	52.11
446	NASDAQ	AAXJ	Wed, May 26, 2010	51.23	51.42	50.30	50.51
445	NASDAQ	AAXJ	Tue, May 25, 2010	48.51	50.54	48.51	49.71
444	NASDAQ	AAXJ	Mon, May 24, 2010	51.09	51.92	51.09	51.40
443	NASDAQ	AAXJ	Fri, May 21, 2010	48.76	51.46	48.76	51.28
442	NASDAQ	AAXJ	Thu, May 20, 2010	50.51	51.04	49.88	50.90
441	NASDAQ	AAXJ	Wed, May 19, 2010	52.45	52.46	52.07	52.32
440	NASDAQ	AAXJ	Tue, May 18, 2010	54.06	54.16	52.67	53.39
439	NASDAQ	AAXJ	Mon, May 17, 2010	53.68	53.70	53.04	53.42
438	NASDAQ	AAXJ	Fri, May 14, 2010	54.93	54.95	54.28	54.46
437	NASDAQ	AAXJ	Thu, May 13, 2010	55.69	55.69	54.89	55.27
436	NASDAQ	AAXJ	Wed, May 12, 2010	55.69	55.69	54.73	54.79
435	NASDAQ	AAXJ	Tue, May 11, 2010	55.74	55.74	54.41	54.71
434	NASDAQ	AAXJ	Mon, May 10, 2010	55.59	55.90	55.17	55.62
433	NASDAQ	AAXJ	Fri, May 7, 2010	53.22	53.51	52.75	53.30
432	NASDAQ	AAXJ	Thu, May 6, 2010	54.17	57.43	22.00	53.58
431	NASDAQ	AAXJ	Wed, May 5, 2010	54.64	55.13	54.01	54.80
430	NASDAQ	AAXJ	Tue, May 4, 2010	56.91	56.91	55.91	55.95
429	NASDAQ	AAXJ	Mon, May 3, 2010	57.07	57.20	56.97	57.12
428	NASDAQ	AAXJ	Fri, Apr 30, 2010	57.94	57.94	56.87	57.45
427	NASDAQ	AAXJ	Thu, Apr 29, 2010	57.39	57.69	57.11	57.22
426	NASDAQ	AAXJ	Wed, Apr 28, 2010	57.44	57.44	56.41	56.85
425	NASDAQ	AAXJ	Tue, Apr 27, 2010	57.91	57.91	56.54	57.46
424	NASDAQ	AAXJ	Mon, Apr 26, 2010	58.48	58.64	58.44	58.56
423	NASDAQ	AAXJ	Fri, Apr 23, 2010	57.89	57.97	57.72	57.97
422	NASDAQ	AAXJ	Thu, Apr 22, 2010	57.64	58.24	57.15	57.99
421	NASDAQ	AAXJ	Wed, Apr 21, 2010	57.80	57.85	57.66	57.80
420	NASDAQ	AAXJ	Tue, Apr 20, 2010	57.52	57.78	57.50	57.74
419	NASDAQ	AAXJ	Mon, Apr 19, 2010	56.70	57.41	56.70	57.01
418	NASDAQ	AAXJ	Fri, Apr 16, 2010	58.37	58.39	57.28	57.91
417	NASDAQ	AAXJ	Thu, Apr 15, 2010	59.15	59.26	58.90	58.91
416	NASDAQ	AAXJ	Wed, Apr 14, 2010	58.99	59.46	58.94	58.91
415	NASDAQ	AAXJ	Tue, Apr 13, 2010	58.17	58.18	57.93	58.07
414	NASDAQ	AAXJ	Mon, Apr 12, 2010	58.52	58.61	58.37	58.34
413	NASDAQ	AAXJ	Fri, Apr 9, 2010	58.88	58.95	58.58	58.64
412	NASDAQ	AAXJ	Thu, Apr 8, 2010	58.14	58.16	57.92	58.14
411	NASDAQ	AAXJ	Wed, Apr 7, 2010	58.86	58.86	58.18	58.52
410	NASDAQ	AAXJ	Tue, Apr 6, 2010	58.21	58.33	58.15	58.27
409	NASDAQ	AAXJ	Mon, Apr 5, 2010	57.85	58.07	57.84	58.05
408	NASDAQ	AAXJ	Thu, Apr 1, 2010	57.80	58.10	57.47	57.74
407	NASDAQ	AAXJ	Wed, Mar 31, 2010	56.49	56.95	56.28	56.55
406	NASDAQ	AAXJ	Tue, Mar 30, 2010	57.15	57.24	56.73	56.91
405	NASDAQ	AAXJ	Mon, Mar 29, 2010	56.73	56.84	56.43	56.60
404	NASDAQ	AAXJ	Fri, Mar 26, 2010	55.98	56.19	55.84	55.96
403	NASDAQ	AAXJ	Thu, Mar 25, 2010	56.33	56.33	55.49	55.69
402	NASDAQ	AAXJ	Wed, Mar 24, 2010	55.90	55.95	55.44	55.64
401	NASDAQ	AAXJ	Tue, Mar 23, 2010	56.07	56.37	55.75	55.81
400	NASDAQ	AAXJ	Mon, Mar 22, 2010	55.50	56.03	55.16	55.53
399	NASDAQ	AAXJ	Fri, Mar 19, 2010	56.35	56.41	55.91	55.91
398	NASDAQ	AAXJ	Thu, Mar 18, 2010	56.40	56.40	56.09	56.18
397	NASDAQ	AAXJ	Wed, Mar 17, 2010	56.65	57.02	56.35	56.51
396	NASDAQ	AAXJ	Tue, Mar 16, 2010	55.55	55.92	55.34	55.47
395	NASDAQ	AAXJ	Mon, Mar 15, 2010	55.58	55.58	54.97	55.11
394	NASDAQ	AAXJ	Fri, Mar 12, 2010	55.71	55.89	55.55	55.60
393	NASDAQ	AAXJ	Thu, Mar 11, 2010	55.56	55.95	55.36	55.65
392	NASDAQ	AAXJ	Wed, Mar 10, 2010	55.46	55.68	55.46	55.63
391	NASDAQ	AAXJ	Tue, Mar 9, 2010	55.27	55.90	55.22	55.32
390	NASDAQ	AAXJ	Mon, Mar 8, 2010	55.03	55.21	55.03	55.19
389	NASDAQ	AAXJ	Fri, Mar 5, 2010	54.64	54.94	54.20	54.31
388	NASDAQ	AAXJ	Thu, Mar 4, 2010	53.95	53.95	53.41	53.42
387	NASDAQ	AAXJ	Wed, Mar 3, 2010	54.40	54.49	53.91	53.96
386	NASDAQ	AAXJ	Tue, Mar 2, 2010	54.25	54.25	53.84	53.83
385	NASDAQ	AAXJ	Mon, Mar 1, 2010	53.29	53.73	53.29	53.48
384	NASDAQ	AAXJ	Fri, Feb 26, 2010	52.24	52.77	52.00	52.62
383	NASDAQ	AAXJ	Thu, Feb 25, 2010	51.41	52.41	51.36	52.24
382	NASDAQ	AAXJ	Wed, Feb 24, 2010	52.91	53.07	52.50	52.74
381	NASDAQ	AAXJ	Tue, Feb 23, 2010	53.26	53.26	52.18	52.93
380	NASDAQ	AAXJ	Mon, Feb 22, 2010	52.95	53.07	52.95	53.03
379	NASDAQ	AAXJ	Fri, Feb 19, 2010	52.88	53.09	52.54	52.51
378	NASDAQ	AAXJ	Thu, Feb 18, 2010	53.27	53.36	53.14	53.35
377	NASDAQ	AAXJ	Wed, Feb 17, 2010	53.41	53.63	53.29	53.49
376	NASDAQ	AAXJ	Tue, Feb 16, 2010	52.78	53.32	52.51	52.91
375	NASDAQ	AAXJ	Fri, Feb 12, 2010	52.12	52.31	51.63	52.49
374	NASDAQ	AAXJ	Thu, Feb 11, 2010	52.19	52.51	52.14	52.51
373	NASDAQ	AAXJ	Wed, Feb 10, 2010	51.66	51.80	51.02	51.65
372	NASDAQ	AAXJ	Tue, Feb 9, 2010	51.07	51.70	50.79	51.32
371	NASDAQ	AAXJ	Mon, Feb 8, 2010	50.50	50.65	49.82	50.48
370	NASDAQ	AAXJ	Fri, Feb 5, 2010	50.91	50.91	49.25	50.72
369	NASDAQ	AAXJ	Thu, Feb 4, 2010	52.70	52.75	51.26	52.17
368	NASDAQ	AAXJ	Wed, Feb 3, 2010	53.77	53.81	53.12	53.48
367	NASDAQ	AAXJ	Tue, Feb 2, 2010	53.03	53.70	52.60	52.71
366	NASDAQ	AAXJ	Mon, Feb 1, 2010	52.31	53.07	52.31	52.68
365	NASDAQ	AAXJ	Fri, Jan 29, 2010	53.18	53.50	51.92	52.46
364	NASDAQ	AAXJ	Thu, Jan 28, 2010	53.02	53.27	52.72	52.81
363	NASDAQ	AAXJ	Wed, Jan 27, 2010	52.51	52.84	51.87	52.46
362	NASDAQ	AAXJ	Tue, Jan 26, 2010	53.28	53.38	52.70	52.90
361	NASDAQ	AAXJ	Mon, Jan 25, 2010	54.30	54.62	53.86	54.36
360	NASDAQ	AAXJ	Fri, Jan 22, 2010	54.64	54.74	53.54	54.50
359	NASDAQ	AAXJ	Thu, Jan 21, 2010	56.21	56.27	54.89	55.63
358	NASDAQ	AAXJ	Wed, Jan 20, 2010	56.77	57.56	56.41	56.73
357	NASDAQ	AAXJ	Tue, Jan 19, 2010	56.93	57.45	56.89	57.44
356	NASDAQ	AAXJ	Fri, Jan 15, 2010	57.39	57.39	56.59	56.92
355	NASDAQ	AAXJ	Thu, Jan 14, 2010	57.46	57.49	57.16	57.19
354	NASDAQ	AAXJ	Wed, Jan 13, 2010	57.21	57.50	56.75	57.08
353	NASDAQ	AAXJ	Tue, Jan 12, 2010	57.68	57.72	57.10	57.68
352	NASDAQ	AAXJ	Mon, Jan 11, 2010	58.26	58.30	57.76	57.98
351	NASDAQ	AAXJ	Fri, Jan 8, 2010	57.53	57.89	57.35	57.69
350	NASDAQ	AAXJ	Thu, Jan 7, 2010	57.66	57.67	57.40	57.49
349	NASDAQ	AAXJ	Wed, Jan 6, 2010	58.16	58.19	57.67	57.91
348	NASDAQ	AAXJ	Tue, Jan 5, 2010	57.41	57.62	57.40	57.62
347	NASDAQ	AAXJ	Mon, Jan 4, 2010	57.00	57.34	56.77	56.63
346	NASDAQ	AAXJ	Thu, Dec 31, 2009	55.85	56.02	55.85	55.94
345	NASDAQ	AAXJ	Wed, Dec 30, 2009	55.27	55.75	55.27	55.40
344	NASDAQ	AAXJ	Tue, Dec 29, 2009	55.88	55.88	55.31	55.34
343	NASDAQ	AAXJ	Mon, Dec 28, 2009	55.80	55.80	55.21	55.25
342	NASDAQ	AAXJ	Thu, Dec 24, 2009	55.32	55.41	53.56	54.96
341	NASDAQ	AAXJ	Wed, Dec 23, 2009	55.07	55.07	54.56	54.57
340	NASDAQ	AAXJ	Tue, Dec 22, 2009	53.90	54.18	53.90	54.17
339	NASDAQ	AAXJ	Mon, Dec 21, 2009	54.16	54.32	54.16	54.18
338	NASDAQ	AAXJ	Fri, Dec 18, 2009	54.26	54.64	54.09	54.46
337	NASDAQ	AAXJ	Thu, Dec 17, 2009	54.59	54.87	54.25	54.54
336	NASDAQ	AAXJ	Wed, Dec 16, 2009	55.29	55.41	55.28	55.33
335	NASDAQ	AAXJ	Tue, Dec 15, 2009	55.46	55.61	55.10	55.41
334	NASDAQ	AAXJ	Mon, Dec 14, 2009	55.83	55.90	55.55	55.82
333	NASDAQ	AAXJ	Fri, Dec 11, 2009	55.65	55.73	55.56	55.61
332	NASDAQ	AAXJ	Thu, Dec 10, 2009	55.64	55.79	55.33	55.33
331	NASDAQ	AAXJ	Wed, Dec 9, 2009	55.19	55.55	54.97	55.32
330	NASDAQ	AAXJ	Tue, Dec 8, 2009	55.70	55.70	55.08	55.60
329	NASDAQ	AAXJ	Mon, Dec 7, 2009	56.38	56.39	55.93	56.09
328	NASDAQ	AAXJ	Fri, Dec 4, 2009	57.03	57.06	55.94	56.52
327	NASDAQ	AAXJ	Thu, Dec 3, 2009	56.14	57.00	55.76	55.93
326	NASDAQ	AAXJ	Wed, Dec 2, 2009	56.06	56.45	55.97	56.32
325	NASDAQ	AAXJ	Tue, Dec 1, 2009	55.72	56.02	55.41	55.83
324	NASDAQ	AAXJ	Mon, Nov 30, 2009	54.42	54.63	54.00	54.55
323	NASDAQ	AAXJ	Fri, Nov 27, 2009	54.00	54.45	53.20	53.98
322	NASDAQ	AAXJ	Wed, Nov 25, 2009	56.04	56.10	55.69	56.07
321	NASDAQ	AAXJ	Tue, Nov 24, 2009	55.37	55.73	55.05	55.73
320	NASDAQ	AAXJ	Mon, Nov 23, 2009	55.79	56.50	55.79	56.15
319	NASDAQ	AAXJ	Fri, Nov 20, 2009	54.51	55.30	54.51	55.20
318	NASDAQ	AAXJ	Thu, Nov 19, 2009	55.35	55.35	54.58	54.96
317	NASDAQ	AAXJ	Wed, Nov 18, 2009	56.38	56.39	55.67	55.89
316	NASDAQ	AAXJ	Tue, Nov 17, 2009	55.77	56.60	55.76	56.60
315	NASDAQ	AAXJ	Mon, Nov 16, 2009	56.33	56.89	56.00	56.81
314	NASDAQ	AAXJ	Fri, Nov 13, 2009	54.74	55.47	54.73	55.28
313	NASDAQ	AAXJ	Thu, Nov 12, 2009	55.16	55.18	54.43	54.68
312	NASDAQ	AAXJ	Wed, Nov 11, 2009	55.00	55.56	55.00	55.39
311	NASDAQ	AAXJ	Tue, Nov 10, 2009	54.26	54.71	54.00	54.66
310	NASDAQ	AAXJ	Mon, Nov 9, 2009	54.24	55.00	54.04	55.00
309	NASDAQ	AAXJ	Fri, Nov 6, 2009	52.99	53.46	52.82	53.25
308	NASDAQ	AAXJ	Thu, Nov 5, 2009	52.89	53.29	52.62	53.28
307	NASDAQ	AAXJ	Wed, Nov 4, 2009	52.74	53.08	52.21	52.42
306	NASDAQ	AAXJ	Tue, Nov 3, 2009	51.22	51.69	50.96	51.69
305	NASDAQ	AAXJ	Mon, Nov 2, 2009	51.88	52.40	50.97	51.86
304	NASDAQ	AAXJ	Fri, Oct 30, 2009	52.66	52.66	50.63	50.92
303	NASDAQ	AAXJ	Thu, Oct 29, 2009	51.82	53.01	51.82	52.94
302	NASDAQ	AAXJ	Wed, Oct 28, 2009	52.27	52.64	51.25	51.48
301	NASDAQ	AAXJ	Tue, Oct 27, 2009	54.10	54.10	53.27	53.48
300	NASDAQ	AAXJ	Mon, Oct 26, 2009	54.80	55.08	53.85	54.03
299	NASDAQ	AAXJ	Fri, Oct 23, 2009	55.05	55.05	53.99	54.31
298	NASDAQ	AAXJ	Thu, Oct 22, 2009	54.38	54.73	53.75	54.64
297	NASDAQ	AAXJ	Wed, Oct 21, 2009	54.76	55.22	54.25	54.50
296	NASDAQ	AAXJ	Tue, Oct 20, 2009	55.22	55.22	54.56	55.00
295	NASDAQ	AAXJ	Mon, Oct 19, 2009	54.81	55.46	54.58	55.46
294	NASDAQ	AAXJ	Fri, Oct 16, 2009	54.15	54.29	53.58	53.86
293	NASDAQ	AAXJ	Thu, Oct 15, 2009	54.55	54.89	54.27	54.89
292	NASDAQ	AAXJ	Wed, Oct 14, 2009	54.61	55.11	54.26	55.11
291	NASDAQ	AAXJ	Tue, Oct 13, 2009	53.27	53.53	52.98	53.53
290	NASDAQ	AAXJ	Mon, Oct 12, 2009	53.57	53.61	53.00	53.26
289	NASDAQ	AAXJ	Fri, Oct 9, 2009	53.02	53.50	52.94	53.50
288	NASDAQ	AAXJ	Thu, Oct 8, 2009	53.06	53.49	52.98	53.40
287	NASDAQ	AAXJ	Wed, Oct 7, 2009	52.95	53.03	52.65	52.88
286	NASDAQ	AAXJ	Tue, Oct 6, 2009	52.79	53.25	52.53	52.90
285	NASDAQ	AAXJ	Mon, Oct 5, 2009	51.74	52.25	51.43	52.06
284	NASDAQ	AAXJ	Fri, Oct 2, 2009	51.23	51.44	50.51	51.30
283	NASDAQ	AAXJ	Thu, Oct 1, 2009	52.29	52.80	51.25	51.45
282	NASDAQ	AAXJ	Wed, Sep 30, 2009	52.25	53.21	51.89	53.02
281	NASDAQ	AAXJ	Tue, Sep 29, 2009	52.33	52.47	51.92	52.28
280	NASDAQ	AAXJ	Mon, Sep 28, 2009	51.59	52.17	51.38	51.76
279	NASDAQ	AAXJ	Fri, Sep 25, 2009	51.93	52.01	51.29	51.79
278	NASDAQ	AAXJ	Thu, Sep 24, 2009	52.54	52.56	51.28	51.82
277	NASDAQ	AAXJ	Wed, Sep 23, 2009	52.61	53.25	52.48	52.72
276	NASDAQ	AAXJ	Tue, Sep 22, 2009	53.26	53.26	52.68	53.21
275	NASDAQ	AAXJ	Mon, Sep 21, 2009	52.36	52.47	51.87	52.40
274	NASDAQ	AAXJ	Fri, Sep 18, 2009	53.32	53.32	52.51	52.51
273	NASDAQ	AAXJ	Thu, Sep 17, 2009	53.12	53.36	52.63	53.00
272	NASDAQ	AAXJ	Wed, Sep 16, 2009	52.58	53.42	52.45	53.42
271	NASDAQ	AAXJ	Tue, Sep 15, 2009	51.80	52.19	51.45	52.19
270	NASDAQ	AAXJ	Mon, Sep 14, 2009	51.33	51.77	51.02	51.70
269	NASDAQ	AAXJ	Fri, Sep 11, 2009	52.19	52.19	51.58	51.75
268	NASDAQ	AAXJ	Thu, Sep 10, 2009	51.62	52.05	51.11	52.05
267	NASDAQ	AAXJ	Wed, Sep 9, 2009	51.45	51.58	50.96	51.47
266	NASDAQ	AAXJ	Tue, Sep 8, 2009	51.41	53.02	50.69	51.25
265	NASDAQ	AAXJ	Fri, Sep 4, 2009	49.79	50.11	49.41	50.11
264	NASDAQ	AAXJ	Thu, Sep 3, 2009	48.93	49.23	48.44	49.23
263	NASDAQ	AAXJ	Wed, Sep 2, 2009	47.58	48.33	47.58	48.03
262	NASDAQ	AAXJ	Tue, Sep 1, 2009	48.17	49.00	47.34	47.44
261	NASDAQ	AAXJ	Mon, Aug 31, 2009	48.24	48.26	47.83	48.26
260	NASDAQ	AAXJ	Fri, Aug 28, 2009	49.52	49.52	48.72	49.07
259	NASDAQ	AAXJ	Thu, Aug 27, 2009	49.13	49.31	48.44	49.31
258	NASDAQ	AAXJ	Wed, Aug 26, 2009	49.45	49.52	48.76	49.41
257	NASDAQ	AAXJ	Tue, Aug 25, 2009	49.80	49.92	49.35	49.60
256	NASDAQ	AAXJ	Mon, Aug 24, 2009	49.66	49.84	49.33	49.62
255	NASDAQ	AAXJ	Fri, Aug 21, 2009	49.24	49.25	48.74	49.23
254	NASDAQ	AAXJ	Thu, Aug 20, 2009	47.98	48.83	47.74	48.81
253	NASDAQ	AAXJ	Wed, Aug 19, 2009	47.17	48.09	47.17	48.08
252	NASDAQ	AAXJ	Tue, Aug 18, 2009	48.00	48.30	47.73	48.30
251	NASDAQ	AAXJ	Mon, Aug 17, 2009	47.70	47.99	42.02	47.29
250	NASDAQ	AAXJ	Fri, Aug 14, 2009	50.30	50.30	48.97	49.53
249	NASDAQ	AAXJ	Thu, Aug 13, 2009	50.22	50.25	49.41	50.11
248	NASDAQ	AAXJ	Wed, Aug 12, 2009	49.20	50.01	48.50	49.51
247	NASDAQ	AAXJ	Tue, Aug 11, 2009	50.40	50.40	48.71	48.90
246	NASDAQ	AAXJ	Mon, Aug 10, 2009	50.12	50.12	49.38	49.71
245	NASDAQ	AAXJ	Fri, Aug 7, 2009	50.50	50.51	49.79	50.26
244	NASDAQ	AAXJ	Thu, Aug 6, 2009	50.61	50.61	49.50	49.98
243	NASDAQ	AAXJ	Wed, Aug 5, 2009	50.50	50.50	49.68	50.18
242	NASDAQ	AAXJ	Tue, Aug 4, 2009	50.99	51.36	50.68	51.02
241	NASDAQ	AAXJ	Mon, Aug 3, 2009	51.26	51.69	51.05	51.60
240	NASDAQ	AAXJ	Fri, Jul 31, 2009	50.08	50.44	49.81	50.21
239	NASDAQ	AAXJ	Thu, Jul 30, 2009	49.81	50.35	49.68	49.71
238	NASDAQ	AAXJ	Wed, Jul 29, 2009	49.00	49.00	48.33	48.68
237	NASDAQ	AAXJ	Tue, Jul 28, 2009	49.26	49.70	49.02	49.60
236	NASDAQ	AAXJ	Mon, Jul 27, 2009	49.70	49.70	48.90	49.43
235	NASDAQ	AAXJ	Fri, Jul 24, 2009	49.34	49.34	48.25	49.03
234	NASDAQ	AAXJ	Thu, Jul 23, 2009	48.18	49.37	48.14	49.26
233	NASDAQ	AAXJ	Wed, Jul 22, 2009	47.39	48.99	47.20	47.82
232	NASDAQ	AAXJ	Tue, Jul 21, 2009	48.02	48.02	47.23	47.91
231	NASDAQ	AAXJ	Mon, Jul 20, 2009	47.58	51.15	47.56	51.15
230	NASDAQ	AAXJ	Fri, Jul 17, 2009	46.80	46.80	45.94	46.56
229	NASDAQ	AAXJ	Thu, Jul 16, 2009	45.58	46.16	45.31	46.12
228	NASDAQ	AAXJ	Wed, Jul 15, 2009	45.21	46.02	44.96	46.02
227	NASDAQ	AAXJ	Tue, Jul 14, 2009	43.59	43.99	43.43	43.99
226	NASDAQ	AAXJ	Mon, Jul 13, 2009	43.38	43.48	42.29	43.48
225	NASDAQ	AAXJ	Fri, Jul 10, 2009	43.24	43.63	43.15	43.61
224	NASDAQ	AAXJ	Thu, Jul 9, 2009	43.32	43.83	43.21	43.60
223	NASDAQ	AAXJ	Wed, Jul 8, 2009	43.30	43.30	42.00	42.45
222	NASDAQ	AAXJ	Tue, Jul 7, 2009	43.49	43.72	42.73	42.78
221	NASDAQ	AAXJ	Mon, Jul 6, 2009	43.69	44.09	43.18	44.09
220	NASDAQ	AAXJ	Thu, Jul 2, 2009	44.11	44.20	43.39	43.68
219	NASDAQ	AAXJ	Wed, Jul 1, 2009	44.57	45.25	44.57	44.97
218	NASDAQ	AAXJ	Tue, Jun 30, 2009	44.30	44.44	43.62	43.78
217	NASDAQ	AAXJ	Mon, Jun 29, 2009	44.75	44.92	44.23	44.91
216	NASDAQ	AAXJ	Fri, Jun 26, 2009	44.48	44.63	44.20	44.26
215	NASDAQ	AAXJ	Thu, Jun 25, 2009	43.32	44.32	43.15	44.27
214	NASDAQ	AAXJ	Wed, Jun 24, 2009	43.10	43.69	42.91	43.25
213	NASDAQ	AAXJ	Tue, Jun 23, 2009	42.04	42.42	41.46	42.09
212	NASDAQ	AAXJ	Mon, Jun 22, 2009	42.01	43.23	41.75	42.40
211	NASDAQ	AAXJ	Fri, Jun 19, 2009	43.79	43.79	43.07	43.36
210	NASDAQ	AAXJ	Thu, Jun 18, 2009	42.92	43.19	42.50	43.05
209	NASDAQ	AAXJ	Wed, Jun 17, 2009	43.21	43.40	42.50	43.18
208	NASDAQ	AAXJ	Tue, Jun 16, 2009	44.20	44.22	43.08	43.31
207	NASDAQ	AAXJ	Mon, Jun 15, 2009	44.76	44.76	43.79	43.96
206	NASDAQ	AAXJ	Fri, Jun 12, 2009	45.77	45.89	45.44	45.89
205	NASDAQ	AAXJ	Thu, Jun 11, 2009	46.16	46.88	45.89	46.48
204	NASDAQ	AAXJ	Wed, Jun 10, 2009	46.18	46.18	45.15	45.73
203	NASDAQ	AAXJ	Tue, Jun 9, 2009	44.94	45.25	44.62	45.02
202	NASDAQ	AAXJ	Mon, Jun 8, 2009	44.87	45.37	44.25	44.90
201	NASDAQ	AAXJ	Fri, Jun 5, 2009	46.27	46.40	45.20	45.75
200	NASDAQ	AAXJ	Thu, Jun 4, 2009	45.31	45.56	44.88	45.50
199	NASDAQ	AAXJ	Wed, Jun 3, 2009	45.61	45.61	44.42	45.02
198	NASDAQ	AAXJ	Tue, Jun 2, 2009	45.79	46.14	45.50	45.50
197	NASDAQ	AAXJ	Mon, Jun 1, 2009	45.77	46.97	45.77	46.86
196	NASDAQ	AAXJ	Fri, May 29, 2009	44.88	45.05	44.29	45.05
195	NASDAQ	AAXJ	Thu, May 28, 2009	43.63	44.18	43.11	44.17
194	NASDAQ	AAXJ	Wed, May 27, 2009	43.62	43.96	42.86	43.05
193	NASDAQ	AAXJ	Tue, May 26, 2009	42.67	44.70	42.02	43.36
192	NASDAQ	AAXJ	Fri, May 22, 2009	43.04	43.18	42.51	42.72
191	NASDAQ	AAXJ	Thu, May 21, 2009	42.58	42.66	42.04	42.58
190	NASDAQ	AAXJ	Wed, May 20, 2009	43.25	44.07	43.05	43.31
189	NASDAQ	AAXJ	Tue, May 19, 2009	43.56	43.86	43.13	43.47
188	NASDAQ	AAXJ	Mon, May 18, 2009	41.91	43.76	41.91	43.37
187	NASDAQ	AAXJ	Fri, May 15, 2009	41.27	41.37	40.50	40.82
186	NASDAQ	AAXJ	Thu, May 14, 2009	40.83	41.15	40.06	40.91
185	NASDAQ	AAXJ	Wed, May 13, 2009	41.30	43.25	40.38	40.47
184	NASDAQ	AAXJ	Tue, May 12, 2009	42.09	42.09	40.97	41.59
183	NASDAQ	AAXJ	Mon, May 11, 2009	42.40	42.40	41.13	41.41
182	NASDAQ	AAXJ	Fri, May 8, 2009	42.05	42.89	41.95	42.87
181	NASDAQ	AAXJ	Thu, May 7, 2009	42.91	43.00	40.96	41.34
180	NASDAQ	AAXJ	Wed, May 6, 2009	42.65	42.99	41.88	42.51
179	NASDAQ	AAXJ	Tue, May 5, 2009	41.87	42.32	41.24	41.64
178	NASDAQ	AAXJ	Mon, May 4, 2009	40.62	42.44	40.62	42.43
177	NASDAQ	AAXJ	Fri, May 1, 2009	35.88	39.36	35.88	39.15
176	NASDAQ	AAXJ	Thu, Apr 30, 2009	38.98	39.29	38.54	38.84
175	NASDAQ	AAXJ	Wed, Apr 29, 2009	37.08	38.38	36.84	38.11
174	NASDAQ	AAXJ	Tue, Apr 28, 2009	35.79	36.33	35.51	36.07
173	NASDAQ	AAXJ	Mon, Apr 27, 2009	36.35	36.91	36.24	36.24
172	NASDAQ	AAXJ	Fri, Apr 24, 2009	37.64	37.85	37.25	37.61
171	NASDAQ	AAXJ	Thu, Apr 23, 2009	37.39	37.76	36.51	37.14
170	NASDAQ	AAXJ	Wed, Apr 22, 2009	36.46	37.32	36.26	36.51
169	NASDAQ	AAXJ	Tue, Apr 21, 2009	36.32	37.23	36.30	37.22
168	NASDAQ	AAXJ	Mon, Apr 20, 2009	37.21	37.21	36.13	36.32
167	NASDAQ	AAXJ	Fri, Apr 17, 2009	37.78	38.00	37.41	37.61
166	NASDAQ	AAXJ	Thu, Apr 16, 2009	37.91	38.15	37.17	37.78
165	NASDAQ	AAXJ	Wed, Apr 15, 2009	37.36	37.58	37.04	37.58
164	NASDAQ	AAXJ	Tue, Apr 14, 2009	37.16	37.44	36.91	37.08
163	NASDAQ	AAXJ	Mon, Apr 13, 2009	36.59	37.49	36.59	37.08
162	NASDAQ	AAXJ	Thu, Apr 9, 2009	36.89	37.02	36.21	36.84
161	NASDAQ	AAXJ	Wed, Apr 8, 2009	35.60	35.69	35.10	35.64
160	NASDAQ	AAXJ	Tue, Apr 7, 2009	35.38	35.71	35.15	35.40
159	NASDAQ	AAXJ	Mon, Apr 6, 2009	36.11	36.28	35.59	36.28
158	NASDAQ	AAXJ	Fri, Apr 3, 2009	36.28	36.42	35.79	36.38
157	NASDAQ	AAXJ	Thu, Apr 2, 2009	35.10	36.68	34.52	36.18
156	NASDAQ	AAXJ	Wed, Apr 1, 2009	33.37	34.31	33.26	34.25
155	NASDAQ	AAXJ	Tue, Mar 31, 2009	32.81	33.57	32.81	33.10
154	NASDAQ	AAXJ	Mon, Mar 30, 2009	32.70	33.57	32.18	32.36
153	NASDAQ	AAXJ	Fri, Mar 27, 2009	34.96	34.96	34.14	34.28
152	NASDAQ	AAXJ	Thu, Mar 26, 2009	34.31	35.19	34.31	35.19
151	NASDAQ	AAXJ	Wed, Mar 25, 2009	33.79	34.35	33.30	33.67
150	NASDAQ	AAXJ	Tue, Mar 24, 2009	34.95	34.95	33.52	33.54
149	NASDAQ	AAXJ	Mon, Mar 23, 2009	34.90	35.00	32.71	34.20
148	NASDAQ	AAXJ	Fri, Mar 20, 2009	32.13	32.13	31.04	31.14
147	NASDAQ	AAXJ	Thu, Mar 19, 2009	32.61	32.62	31.74	31.85
146	NASDAQ	AAXJ	Wed, Mar 18, 2009	31.82	32.57	31.11	32.25
145	NASDAQ	AAXJ	Tue, Mar 17, 2009	31.27	31.67	31.00	31.67
144	NASDAQ	AAXJ	Mon, Mar 16, 2009	33.14	33.14	31.20	31.22
143	NASDAQ	AAXJ	Fri, Mar 13, 2009	30.65	31.01	30.47	30.90
142	NASDAQ	AAXJ	Thu, Mar 12, 2009	29.36	30.80	29.29	30.80
141	NASDAQ	AAXJ	Wed, Mar 11, 2009	29.84	29.99	29.20	29.43
140	NASDAQ	AAXJ	Tue, Mar 10, 2009	28.81	29.66	28.39	29.59
139	NASDAQ	AAXJ	Mon, Mar 9, 2009	27.57	28.17	27.50	27.64
138	NASDAQ	AAXJ	Fri, Mar 6, 2009	28.30	28.50	27.51	27.94
137	NASDAQ	AAXJ	Thu, Mar 5, 2009	28.59	28.59	27.69	27.87
136	NASDAQ	AAXJ	Wed, Mar 4, 2009	28.04	29.28	28.04	29.01
135	NASDAQ	AAXJ	Tue, Mar 3, 2009	27.34	27.61	26.86	27.18
134	NASDAQ	AAXJ	Mon, Mar 2, 2009	28.83	28.83	26.69	26.70
133	NASDAQ	AAXJ	Fri, Feb 27, 2009	28.61	28.87	28.37	28.51
132	NASDAQ	AAXJ	Thu, Feb 26, 2009	29.19	29.47	28.82	28.82
131	NASDAQ	AAXJ	Wed, Feb 25, 2009	29.38	29.91	28.96	29.19
130	NASDAQ	AAXJ	Tue, Feb 24, 2009	28.89	29.94	28.60	29.85
129	NASDAQ	AAXJ	Mon, Feb 23, 2009	29.71	29.71	28.32	28.62
128	NASDAQ	AAXJ	Fri, Feb 20, 2009	29.13	29.22	28.54	29.01
127	NASDAQ	AAXJ	Thu, Feb 19, 2009	30.30	30.30	29.36	29.41
126	NASDAQ	AAXJ	Wed, Feb 18, 2009	30.04	30.04	29.31	29.53
125	NASDAQ	AAXJ	Tue, Feb 17, 2009	30.82	30.82	29.15	29.24
124	NASDAQ	AAXJ	Fri, Feb 13, 2009	31.57	31.79	31.23	31.60
123	NASDAQ	AAXJ	Thu, Feb 12, 2009	31.19	31.25	30.47	31.22
122	NASDAQ	AAXJ	Wed, Feb 11, 2009	31.70	31.81	31.08	31.45
121	NASDAQ	AAXJ	Tue, Feb 10, 2009	33.05	33.05	30.89	31.08
120	NASDAQ	AAXJ	Mon, Feb 9, 2009	33.13	33.13	32.40	32.84
119	NASDAQ	AAXJ	Fri, Feb 6, 2009	32.78	33.29	32.74	33.29
118	NASDAQ	AAXJ	Thu, Feb 5, 2009	31.64	32.12	30.95	31.83
117	NASDAQ	AAXJ	Wed, Feb 4, 2009	31.11	31.94	31.11	31.27
116	NASDAQ	AAXJ	Tue, Feb 3, 2009	30.86	31.11	30.31	30.90
115	NASDAQ	AAXJ	Mon, Feb 2, 2009	30.96	31.21	30.19	30.38
114	NASDAQ	AAXJ	Fri, Jan 30, 2009	30.94	31.66	30.39	30.79
113	NASDAQ	AAXJ	Thu, Jan 29, 2009	32.44	32.44	30.58	31.25
112	NASDAQ	AAXJ	Wed, Jan 28, 2009	32.07	32.47	30.67	32.47
111	NASDAQ	AAXJ	Tue, Jan 27, 2009	30.64	31.03	30.24	30.94
110	NASDAQ	AAXJ	Mon, Jan 26, 2009	30.37	30.83	29.92	30.03
109	NASDAQ	AAXJ	Fri, Jan 23, 2009	29.73	30.19	29.00	30.16
108	NASDAQ	AAXJ	Thu, Jan 22, 2009	29.14	30.06	29.14	29.43
107	NASDAQ	AAXJ	Wed, Jan 21, 2009	30.59	30.59	29.33	30.25
106	NASDAQ	AAXJ	Tue, Jan 20, 2009	30.84	30.84	29.29	29.51
105	NASDAQ	AAXJ	Fri, Jan 16, 2009	31.50	31.74	31.06	31.31
104	NASDAQ	AAXJ	Thu, Jan 15, 2009	30.97	31.34	29.83	30.67
103	NASDAQ	AAXJ	Wed, Jan 14, 2009	32.46	32.46	30.52	30.97
102	NASDAQ	AAXJ	Tue, Jan 13, 2009	31.32	32.17	31.32	31.74
101	NASDAQ	AAXJ	Mon, Jan 12, 2009	32.56	32.56	31.43	31.49
100	NASDAQ	AAXJ	Fri, Jan 9, 2009	33.37	33.37	32.42	32.61
99	NASDAQ	AAXJ	Thu, Jan 8, 2009	33.61	34.03	33.28	34.03
98	NASDAQ	AAXJ	Wed, Jan 7, 2009	35.50	35.50	33.93	34.29
97	NASDAQ	AAXJ	Tue, Jan 6, 2009	35.66	36.28	35.66	36.09
96	NASDAQ	AAXJ	Mon, Jan 5, 2009	35.68	35.93	35.06	35.78
95	NASDAQ	AAXJ	Fri, Jan 2, 2009	34.37	35.30	34.21	35.15
94	NASDAQ	AAXJ	Wed, Dec 31, 2008	33.15	34.41	33.15	33.53
93	NASDAQ	AAXJ	Tue, Dec 30, 2008	33.19	33.55	32.75	33.20
92	NASDAQ	AAXJ	Mon, Dec 29, 2008	33.28	33.28	32.49	32.93
91	NASDAQ	AAXJ	Fri, Dec 26, 2008	37.79	37.79	32.66	32.82
90	NASDAQ	AAXJ	Wed, Dec 24, 2008	32.74	33.02	32.49	33.02
89	NASDAQ	AAXJ	Tue, Dec 23, 2008	32.88	33.15	32.00	32.06
88	NASDAQ	AAXJ	Mon, Dec 22, 2008	34.29	34.29	33.00	33.13
87	NASDAQ	AAXJ	Fri, Dec 19, 2008	34.51	34.95	34.21	34.56
86	NASDAQ	AAXJ	Thu, Dec 18, 2008	35.66	35.66	33.50	34.44
85	NASDAQ	AAXJ	Wed, Dec 17, 2008	34.18	35.53	33.94	34.85
84	NASDAQ	AAXJ	Tue, Dec 16, 2008	33.34	34.85	32.35	34.83
83	NASDAQ	AAXJ	Mon, Dec 15, 2008	33.40	33.40	32.28	32.90
82	NASDAQ	AAXJ	Fri, Dec 12, 2008	32.60	33.43	32.07	33.31
81	NASDAQ	AAXJ	Thu, Dec 11, 2008	33.87	34.21	32.85	33.03
80	NASDAQ	AAXJ	Wed, Dec 10, 2008	33.35	33.77	32.99	33.67
79	NASDAQ	AAXJ	Tue, Dec 9, 2008	31.98	32.42	31.80	31.90
78	NASDAQ	AAXJ	Mon, Dec 8, 2008	31.96	32.51	31.66	32.48
77	NASDAQ	AAXJ	Fri, Dec 5, 2008	29.14	30.45	28.50	30.45
76	NASDAQ	AAXJ	Thu, Dec 4, 2008	29.42	29.70	28.11	28.98
75	NASDAQ	AAXJ	Wed, Dec 3, 2008	29.60	30.00	28.72	30.00
74	NASDAQ	AAXJ	Tue, Dec 2, 2008	28.96	29.55	28.54	29.55
73	NASDAQ	AAXJ	Mon, Dec 1, 2008	30.18	30.18	28.00	28.19
72	NASDAQ	AAXJ	Fri, Nov 28, 2008	30.36	30.58	30.02	30.53
71	NASDAQ	AAXJ	Wed, Nov 26, 2008	28.80	30.60	28.70	30.60
70	NASDAQ	AAXJ	Tue, Nov 25, 2008	30.00	30.00	28.17	28.88
69	NASDAQ	AAXJ	Mon, Nov 24, 2008	28.59	30.05	27.81	29.46
68	NASDAQ	AAXJ	Fri, Nov 21, 2008	27.28	28.50	26.20	28.50
67	NASDAQ	AAXJ	Thu, Nov 20, 2008	26.57	27.48	25.14	25.38
66	NASDAQ	AAXJ	Wed, Nov 19, 2008	28.94	28.94	27.00	27.00
65	NASDAQ	AAXJ	Tue, Nov 18, 2008	29.50	29.71	28.30	29.29
64	NASDAQ	AAXJ	Mon, Nov 17, 2008	30.30	30.80	29.82	29.94
63	NASDAQ	AAXJ	Fri, Nov 14, 2008	31.20	32.90	30.20	30.45
62	NASDAQ	AAXJ	Thu, Nov 13, 2008	30.31	32.45	28.90	32.45
61	NASDAQ	AAXJ	Wed, Nov 12, 2008	30.47	30.57	29.50	29.50
60	NASDAQ	AAXJ	Tue, Nov 11, 2008	31.58	31.98	30.62	30.62
59	NASDAQ	AAXJ	Mon, Nov 10, 2008	33.00	33.34	32.17	32.57
58	NASDAQ	AAXJ	Fri, Nov 7, 2008	31.00	32.85	31.00	31.97
57	NASDAQ	AAXJ	Thu, Nov 6, 2008	31.83	31.83	29.23	29.23
56	NASDAQ	AAXJ	Wed, Nov 5, 2008	34.15	34.15	32.53	32.90
55	NASDAQ	AAXJ	Tue, Nov 4, 2008	34.08	35.63	33.57	34.99
54	NASDAQ	AAXJ	Mon, Nov 3, 2008	32.85	33.25	32.76	33.03
53	NASDAQ	AAXJ	Fri, Oct 31, 2008	32.24	33.32	31.82	32.89
52	NASDAQ	AAXJ	Thu, Oct 30, 2008	29.40	37.40	29.40	31.90
51	NASDAQ	AAXJ	Wed, Oct 29, 2008	29.43	31.90	28.41	29.25
50	NASDAQ	AAXJ	Tue, Oct 28, 2008	27.63	29.90	26.67	29.90
49	NASDAQ	AAXJ	Mon, Oct 27, 2008	27.00	27.76	26.28	26.41
48	NASDAQ	AAXJ	Fri, Oct 24, 2008	28.13	28.49	27.33	27.65
47	NASDAQ	AAXJ	Thu, Oct 23, 2008	29.92	30.45	28.78	30.20
46	NASDAQ	AAXJ	Wed, Oct 22, 2008	31.56	31.56	29.46	29.90
45	NASDAQ	AAXJ	Tue, Oct 21, 2008	33.90	33.90	32.67	32.67
44	NASDAQ	AAXJ	Mon, Oct 20, 2008	33.60	34.58	33.40	34.50
43	NASDAQ	AAXJ	Fri, Oct 17, 2008	32.51	35.00	32.22	33.14
42	NASDAQ	AAXJ	Thu, Oct 16, 2008	33.25	33.89	31.90	33.62
41	NASDAQ	AAXJ	Wed, Oct 15, 2008	37.45	37.45	33.11	33.11
40	NASDAQ	AAXJ	Tue, Oct 14, 2008	39.68	39.68	35.74	37.43
39	NASDAQ	AAXJ	Mon, Oct 13, 2008	34.03	38.00	34.03	38.00
38	NASDAQ	AAXJ	Fri, Oct 10, 2008	32.36	32.82	30.37	32.55
37	NASDAQ	AAXJ	Thu, Oct 9, 2008	35.14	35.26	32.58	32.58
36	NASDAQ	AAXJ	Wed, Oct 8, 2008	36.50	36.50	34.01	35.77
35	NASDAQ	AAXJ	Tue, Oct 7, 2008	36.01	36.03	35.70	35.70
34	NASDAQ	AAXJ	Mon, Oct 6, 2008	38.58	38.58	36.48	37.02
33	NASDAQ	AAXJ	Fri, Oct 3, 2008	40.62	40.63	40.17	40.17
32	NASDAQ	AAXJ	Thu, Oct 2, 2008	41.06	41.09	40.70	40.70
31	NASDAQ	AAXJ	Wed, Oct 1, 2008	41.01	44.59	41.01	42.34
30	NASDAQ	AAXJ	Tue, Sep 30, 2008	40.89	41.40	40.89	41.40
29	NASDAQ	AAXJ	Mon, Sep 29, 2008	41.10	41.18	39.60	39.60
28	NASDAQ	AAXJ	Fri, Sep 26, 2008	43.35	43.67	42.96	43.44
27	NASDAQ	AAXJ	Thu, Sep 25, 2008	43.82	44.85	43.82	44.85
26	NASDAQ	AAXJ	Wed, Sep 24, 2008	43.23	43.40	43.22	43.24
25	NASDAQ	AAXJ	Tue, Sep 23, 2008	43.42	43.90	43.42	43.43
24	NASDAQ	AAXJ	Mon, Sep 22, 2008	45.06	45.06	44.71	45.02
23	NASDAQ	AAXJ	Fri, Sep 19, 2008	44.51	46.23	44.51	46.19
22	NASDAQ	AAXJ	Thu, Sep 18, 2008	41.41	43.16	41.02	43.14
21	NASDAQ	AAXJ	Wed, Sep 17, 2008	40.28	40.30	40.25	40.25
20	NASDAQ	AAXJ	Tue, Sep 16, 2008	41.96	42.00	41.00	41.58
19	NASDAQ	AAXJ	Mon, Sep 15, 2008	43.30	43.30	42.35	42.43
18	NASDAQ	AAXJ	Fri, Sep 12, 2008	44.11	44.12	43.79	43.79
17	NASDAQ	AAXJ	Thu, Sep 11, 2008	44.16	44.65	43.98	44.45
16	NASDAQ	AAXJ	Tue, Sep 9, 2008	46.87	46.87	45.88	45.88
15	NASDAQ	AAXJ	Mon, Sep 8, 2008	46.88	47.23	46.63	47.23
14	NASDAQ	AAXJ	Fri, Sep 5, 2008	45.23	46.00	45.08	46.00
13	NASDAQ	AAXJ	Thu, Sep 4, 2008	46.71	46.71	45.90	45.96
12	NASDAQ	AAXJ	Wed, Sep 3, 2008	47.22	47.35	47.10	47.17
11	NASDAQ	AAXJ	Tue, Sep 2, 2008	49.00	49.00	49.00	49.00
10	NASDAQ	AAXJ	Fri, Aug 29, 2008	49.39	49.39	49.33	49.33
9	NASDAQ	AAXJ	Thu, Aug 28, 2008	49.61	49.67	49.61	49.67
8	NASDAQ	AAXJ	Wed, Aug 27, 2008	49.77	49.77	49.65	49.65
7	NASDAQ	AAXJ	Tue, Aug 26, 2008	48.92	48.92	48.55	48.76
6	NASDAQ	AAXJ	Mon, Aug 25, 2008	49.19	49.19	48.30	48.30
5	NASDAQ	AAXJ	Fri, Aug 22, 2008	49.25	49.25	49.16	49.22
4	NASDAQ	AAXJ	Wed, Aug 20, 2008	49.05	49.05	49.02	49.02
3	NASDAQ	AAXJ	Tue, Aug 19, 2008	48.34	48.34	48.34	48.34
2	NASDAQ	AAXJ	Mon, Aug 18, 2008	49.77	49.77	49.00	49.00
1	NASDAQ	AAXJ	Fri, Aug 15, 2008	50.13	50.13	50.13	50.13
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI All Country Asia ex Japan ETF NASDAQ:AAXJ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024