iShares Agency Bond ETF AMEX:AGZ Historical Prices

Below are the 3568 trading days of historical prices for AGZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3568	AMEX	AGZ	Tue, Jan 17, 2023	107.85	108.08	107.85	108.00
3567	AMEX	AGZ	Fri, Jan 13, 2023	108.23	108.23	107.92	107.97
3566	AMEX	AGZ	Thu, Jan 12, 2023	107.97	108.22	107.80	108.22
3565	AMEX	AGZ	Wed, Jan 11, 2023	107.48	107.78	107.48	107.78
3564	AMEX	AGZ	Tue, Jan 10, 2023	107.52	107.52	107.35	107.43
3563	AMEX	AGZ	Mon, Jan 9, 2023	107.46	107.70	107.42	107.62
3562	AMEX	AGZ	Fri, Jan 6, 2023	106.94	107.53	106.90	107.53
3561	AMEX	AGZ	Thu, Jan 5, 2023	106.73	106.89	106.63	106.77
3560	AMEX	AGZ	Wed, Jan 4, 2023	107.06	107.11	106.91	106.91
3559	AMEX	AGZ	Tue, Jan 3, 2023	107.04	107.04	106.60	106.62
3558	AMEX	AGZ	Fri, Dec 30, 2022	106.57	106.83	106.43	106.43
3557	AMEX	AGZ	Thu, Dec 29, 2022	106.72	106.88	106.72	106.82
3556	AMEX	AGZ	Wed, Dec 28, 2022	106.77	106.91	106.61	106.75
3555	AMEX	AGZ	Tue, Dec 27, 2022	106.80	106.88	106.63	106.71
3554	AMEX	AGZ	Fri, Dec 23, 2022	107.01	107.10	107.00	107.04
3553	AMEX	AGZ	Thu, Dec 22, 2022	107.23	107.38	107.17	107.17
3552	AMEX	AGZ	Wed, Dec 21, 2022	107.05	107.28	107.02	107.28
3551	AMEX	AGZ	Tue, Dec 20, 2022	106.85	106.93	106.77	106.84
3550	AMEX	AGZ	Mon, Dec 19, 2022	107.09	107.20	107.05	107.20
3549	AMEX	AGZ	Fri, Dec 16, 2022	107.08	107.43	107.07	107.33
3548	AMEX	AGZ	Thu, Dec 15, 2022	107.28	107.44	107.21	107.44
3547	AMEX	AGZ	Wed, Dec 14, 2022	107.52	107.53	107.16	107.19
3546	AMEX	AGZ	Tue, Dec 13, 2022	107.57	107.64	107.25	107.37
3545	AMEX	AGZ	Mon, Dec 12, 2022	107.19	107.22	106.92	107.00
3544	AMEX	AGZ	Fri, Dec 9, 2022	107.10	107.15	107.03	107.03
3543	AMEX	AGZ	Thu, Dec 8, 2022	107.26	107.37	106.90	107.22
3542	AMEX	AGZ	Wed, Dec 7, 2022	107.29	108.06	107.29	107.58
3541	AMEX	AGZ	Tue, Dec 6, 2022	107.06	107.47	106.78	107.32
3540	AMEX	AGZ	Mon, Dec 5, 2022	107.13	107.16	106.58	106.85
3539	AMEX	AGZ	Fri, Dec 2, 2022	107.07	107.44	106.92	107.44
3538	AMEX	AGZ	Thu, Dec 1, 2022	106.86	107.35	106.86	107.35
3537	AMEX	AGZ	Wed, Nov 30, 2022	106.55	107.24	106.45	107.04
3536	AMEX	AGZ	Tue, Nov 29, 2022	106.67	106.79	106.63	106.71
3535	AMEX	AGZ	Mon, Nov 28, 2022	106.90	106.96	106.37	106.73
3534	AMEX	AGZ	Fri, Nov 25, 2022	106.59	106.93	106.59	106.93
3533	AMEX	AGZ	Wed, Nov 23, 2022	106.73	106.84	106.47	106.70
3532	AMEX	AGZ	Tue, Nov 22, 2022	106.53	106.61	106.48	106.61
3531	AMEX	AGZ	Mon, Nov 21, 2022	106.73	106.73	106.37	106.40
3530	AMEX	AGZ	Fri, Nov 18, 2022	106.62	106.63	106.40	106.44
3529	AMEX	AGZ	Thu, Nov 17, 2022	106.67	106.68	106.56	106.65
3528	AMEX	AGZ	Wed, Nov 16, 2022	106.82	107.02	106.82	106.88
3527	AMEX	AGZ	Tue, Nov 15, 2022	106.61	106.79	106.49	106.75
3526	AMEX	AGZ	Mon, Nov 14, 2022	106.32	106.47	106.28	106.39
3525	AMEX	AGZ	Fri, Nov 11, 2022	106.31	106.55	106.31	106.46
3524	AMEX	AGZ	Thu, Nov 10, 2022	106.21	106.58	106.21	106.55
3523	AMEX	AGZ	Wed, Nov 9, 2022	105.32	105.47	105.28	105.47
3522	AMEX	AGZ	Tue, Nov 8, 2022	105.23	105.40	105.15	105.29
3521	AMEX	AGZ	Mon, Nov 7, 2022	105.29	105.29	105.07	105.07
3520	AMEX	AGZ	Fri, Nov 4, 2022	105.16	105.70	105.13	105.41
3519	AMEX	AGZ	Thu, Nov 3, 2022	105.12	105.33	105.12	105.14
3518	AMEX	AGZ	Wed, Nov 2, 2022	105.60	105.95	105.33	105.74
3517	AMEX	AGZ	Tue, Nov 1, 2022	105.72	105.72	105.54	105.61
3516	AMEX	AGZ	Mon, Oct 31, 2022	105.68	105.76	105.62	105.41
3515	AMEX	AGZ	Fri, Oct 28, 2022	105.94	106.15	105.78	106.15
3514	AMEX	AGZ	Thu, Oct 27, 2022	105.86	106.18	105.85	106.16
3513	AMEX	AGZ	Wed, Oct 26, 2022	105.56	105.92	105.56	105.76
3512	AMEX	AGZ	Tue, Oct 25, 2022	105.53	105.67	105.45	105.58
3511	AMEX	AGZ	Mon, Oct 24, 2022	105.00	105.38	105.00	105.21
3510	AMEX	AGZ	Fri, Oct 21, 2022	105.04	105.31	105.04	105.22
3509	AMEX	AGZ	Thu, Oct 20, 2022	105.26	105.37	105.06	105.07
3508	AMEX	AGZ	Wed, Oct 19, 2022	105.46	105.52	105.36	105.39
3507	AMEX	AGZ	Tue, Oct 18, 2022	105.80	105.80	105.57	105.78
3506	AMEX	AGZ	Mon, Oct 17, 2022	105.80	106.00	105.62	105.64
3505	AMEX	AGZ	Fri, Oct 14, 2022	105.88	105.93	105.50	105.53
3504	AMEX	AGZ	Thu, Oct 13, 2022	105.43	105.91	105.43	105.67
3503	AMEX	AGZ	Wed, Oct 12, 2022	105.94	106.08	105.94	106.03
3502	AMEX	AGZ	Tue, Oct 11, 2022	105.99	106.17	105.87	106.08
3501	AMEX	AGZ	Mon, Oct 10, 2022	105.96	106.01	105.79	105.88
3500	AMEX	AGZ	Fri, Oct 7, 2022	106.00	106.14	106.00	106.01
3499	AMEX	AGZ	Thu, Oct 6, 2022	106.46	106.57	106.32	106.32
3498	AMEX	AGZ	Wed, Oct 5, 2022	106.68	106.68	106.48	106.61
3497	AMEX	AGZ	Tue, Oct 4, 2022	106.81	107.07	106.79	106.79
3496	AMEX	AGZ	Mon, Oct 3, 2022	106.76	107.15	106.56	106.74
3495	AMEX	AGZ	Fri, Sep 30, 2022	106.87	106.87	106.45	106.34
3494	AMEX	AGZ	Thu, Sep 29, 2022	106.51	106.74	106.51	106.71
3493	AMEX	AGZ	Wed, Sep 28, 2022	106.56	106.95	106.55	106.78
3492	AMEX	AGZ	Tue, Sep 27, 2022	106.31	106.32	105.99	105.99
3491	AMEX	AGZ	Mon, Sep 26, 2022	106.69	106.73	105.62	106.28
3490	AMEX	AGZ	Fri, Sep 23, 2022	106.90	106.90	106.73	106.80
3489	AMEX	AGZ	Thu, Sep 22, 2022	107.08	107.17	106.78	106.88
3488	AMEX	AGZ	Wed, Sep 21, 2022	107.60	107.66	107.29	107.63
3487	AMEX	AGZ	Tue, Sep 20, 2022	107.42	107.61	107.42	107.59
3486	AMEX	AGZ	Mon, Sep 19, 2022	107.72	107.81	107.57	107.57
3485	AMEX	AGZ	Fri, Sep 16, 2022	107.80	107.97	107.75	107.86
3484	AMEX	AGZ	Thu, Sep 15, 2022	107.87	107.95	107.79	107.86
3483	AMEX	AGZ	Wed, Sep 14, 2022	108.05	108.22	108.03	108.22
3482	AMEX	AGZ	Tue, Sep 13, 2022	107.88	108.25	107.88	108.25
3481	AMEX	AGZ	Mon, Sep 12, 2022	108.82	108.82	108.43	108.51
3480	AMEX	AGZ	Fri, Sep 9, 2022	108.77	108.79	108.62	108.70
3479	AMEX	AGZ	Thu, Sep 8, 2022	108.73	108.87	108.64	108.64
3478	AMEX	AGZ	Wed, Sep 7, 2022	108.73	108.99	108.70	108.94
3477	AMEX	AGZ	Tue, Sep 6, 2022	108.77	108.77	108.56	108.63
3476	AMEX	AGZ	Fri, Sep 2, 2022	108.87	109.03	108.78	108.78
3475	AMEX	AGZ	Thu, Sep 1, 2022	108.77	108.87	108.64	108.71
3474	AMEX	AGZ	Wed, Aug 31, 2022	109.25	109.37	109.09	109.06
3473	AMEX	AGZ	Tue, Aug 30, 2022	109.32	109.48	109.15	109.22
3472	AMEX	AGZ	Mon, Aug 29, 2022	109.36	109.43	109.31	109.42
3471	AMEX	AGZ	Fri, Aug 26, 2022	109.37	109.57	109.37	109.56
3470	AMEX	AGZ	Thu, Aug 25, 2022	109.43	109.56	109.41	109.55
3469	AMEX	AGZ	Wed, Aug 24, 2022	109.47	109.47	109.32	109.37
3468	AMEX	AGZ	Tue, Aug 23, 2022	109.72	109.82	109.56	109.58
3467	AMEX	AGZ	Mon, Aug 22, 2022	109.70	109.78	109.49	109.56
3466	AMEX	AGZ	Fri, Aug 19, 2022	109.73	109.82	109.69	109.80
3465	AMEX	AGZ	Thu, Aug 18, 2022	110.26	110.26	109.98	110.01
3464	AMEX	AGZ	Wed, Aug 17, 2022	109.92	110.00	109.74	109.89
3463	AMEX	AGZ	Tue, Aug 16, 2022	110.14	110.18	110.02	110.18
3462	AMEX	AGZ	Mon, Aug 15, 2022	110.42	110.42	110.28	110.38
3461	AMEX	AGZ	Fri, Aug 12, 2022	110.15	110.20	110.04	110.14
3460	AMEX	AGZ	Thu, Aug 11, 2022	110.45	110.45	110.06	110.10
3459	AMEX	AGZ	Wed, Aug 10, 2022	110.41	110.60	110.18	110.18
3458	AMEX	AGZ	Tue, Aug 9, 2022	110.18	110.29	110.13	110.29
3457	AMEX	AGZ	Mon, Aug 8, 2022	110.20	110.44	110.20	110.29
3456	AMEX	AGZ	Fri, Aug 5, 2022	110.15	110.19	110.03	110.14
3455	AMEX	AGZ	Thu, Aug 4, 2022	110.56	111.02	110.56	111.02
3454	AMEX	AGZ	Wed, Aug 3, 2022	110.42	110.61	110.19	110.60
3453	AMEX	AGZ	Tue, Aug 2, 2022	111.16	111.23	110.52	110.59
3452	AMEX	AGZ	Mon, Aug 1, 2022	111.13	111.35	111.05	111.15
3451	AMEX	AGZ	Fri, Jul 29, 2022	110.98	111.24	110.98	111.09
3450	AMEX	AGZ	Thu, Jul 28, 2022	111.20	111.24	110.92	111.05
3449	AMEX	AGZ	Wed, Jul 27, 2022	110.62	110.81	110.51	110.67
3448	AMEX	AGZ	Tue, Jul 26, 2022	110.80	110.82	110.11	110.55
3447	AMEX	AGZ	Mon, Jul 25, 2022	110.39	110.56	110.39	110.51
3446	AMEX	AGZ	Fri, Jul 22, 2022	110.32	110.77	110.32	110.71
3445	AMEX	AGZ	Thu, Jul 21, 2022	109.79	110.17	109.77	110.13
3444	AMEX	AGZ	Wed, Jul 20, 2022	109.89	109.89	109.53	109.61
3443	AMEX	AGZ	Tue, Jul 19, 2022	110.12	110.12	109.54	109.55
3442	AMEX	AGZ	Mon, Jul 18, 2022	109.86	109.86	109.66	109.78
3441	AMEX	AGZ	Fri, Jul 15, 2022	109.69	110.01	109.69	109.91
3440	AMEX	AGZ	Thu, Jul 14, 2022	109.56	109.89	109.50	109.86
3439	AMEX	AGZ	Wed, Jul 13, 2022	109.55	110.00	109.55	110.00
3438	AMEX	AGZ	Tue, Jul 12, 2022	110.24	110.32	109.84	109.91
3437	AMEX	AGZ	Mon, Jul 11, 2022	109.85	110.11	109.85	110.02
3436	AMEX	AGZ	Fri, Jul 8, 2022	109.85	109.85	109.58	109.69
3435	AMEX	AGZ	Thu, Jul 7, 2022	110.12	110.12	109.88	110.00
3434	AMEX	AGZ	Wed, Jul 6, 2022	110.74	110.74	110.22	110.53
3433	AMEX	AGZ	Tue, Jul 5, 2022	110.53	110.80	110.40	110.40
3432	AMEX	AGZ	Fri, Jul 1, 2022	110.45	110.81	110.34	110.34
3431	AMEX	AGZ	Thu, Jun 30, 2022	109.90	110.36	109.84	109.86
3430	AMEX	AGZ	Wed, Jun 29, 2022	109.12	109.70	109.12	109.63
3429	AMEX	AGZ	Tue, Jun 28, 2022	109.24	109.40	109.01	109.12
3428	AMEX	AGZ	Mon, Jun 27, 2022	109.28	109.52	109.06	109.14
3427	AMEX	AGZ	Fri, Jun 24, 2022	109.81	109.81	109.29	109.29
3426	AMEX	AGZ	Thu, Jun 23, 2022	109.88	110.10	109.33	109.47
3425	AMEX	AGZ	Wed, Jun 22, 2022	109.03	109.56	109.03	109.45
3424	AMEX	AGZ	Tue, Jun 21, 2022	108.36	108.65	108.07	108.41
3423	AMEX	AGZ	Fri, Jun 17, 2022	108.74	108.84	108.52	108.70
3422	AMEX	AGZ	Thu, Jun 16, 2022	108.08	108.92	107.97	108.92
3421	AMEX	AGZ	Wed, Jun 15, 2022	108.05	108.36	107.76	108.36
3420	AMEX	AGZ	Tue, Jun 14, 2022	108.05	108.20	107.21	107.21
3419	AMEX	AGZ	Mon, Jun 13, 2022	108.61	108.70	107.14	107.86
3418	AMEX	AGZ	Fri, Jun 10, 2022	109.56	109.56	109.19	109.19
3417	AMEX	AGZ	Thu, Jun 9, 2022	109.86	110.02	109.74	109.77
3416	AMEX	AGZ	Wed, Jun 8, 2022	110.00	110.07	109.82	109.96
3415	AMEX	AGZ	Tue, Jun 7, 2022	110.14	110.31	110.10	110.31
3414	AMEX	AGZ	Mon, Jun 6, 2022	110.33	110.33	109.87	109.98
3413	AMEX	AGZ	Fri, Jun 3, 2022	110.38	110.47	110.33	110.38
3412	AMEX	AGZ	Thu, Jun 2, 2022	110.51	110.55	110.44	110.53
3411	AMEX	AGZ	Wed, Jun 1, 2022	110.70	110.73	110.24	110.31
3410	AMEX	AGZ	Tue, May 31, 2022	110.99	110.99	110.82	110.84
3409	AMEX	AGZ	Fri, May 27, 2022	111.28	111.37	111.19	111.23
3408	AMEX	AGZ	Thu, May 26, 2022	111.27	111.30	111.13	111.26
3407	AMEX	AGZ	Wed, May 25, 2022	111.32	111.32	111.11	111.23
3406	AMEX	AGZ	Tue, May 24, 2022	110.82	111.28	110.82	110.91
3405	AMEX	AGZ	Mon, May 23, 2022	110.86	110.90	110.57	110.70
3404	AMEX	AGZ	Fri, May 20, 2022	110.77	111.24	110.69	110.93
3403	AMEX	AGZ	Thu, May 19, 2022	110.83	110.92	110.63	110.77
3402	AMEX	AGZ	Wed, May 18, 2022	110.14	110.55	110.14	110.31
3401	AMEX	AGZ	Tue, May 17, 2022	110.31	110.40	110.21	110.21
3400	AMEX	AGZ	Mon, May 16, 2022	110.75	110.79	110.44	110.62
3399	AMEX	AGZ	Fri, May 13, 2022	110.54	110.61	110.48	110.48
3398	AMEX	AGZ	Thu, May 12, 2022	110.46	110.92	110.46	110.76
3397	AMEX	AGZ	Wed, May 11, 2022	110.11	110.52	110.11	110.46
3396	AMEX	AGZ	Tue, May 10, 2022	110.38	110.48	110.23	110.28
3395	AMEX	AGZ	Mon, May 9, 2022	109.83	110.27	109.83	110.22
3394	AMEX	AGZ	Fri, May 6, 2022	109.82	110.11	109.78	109.81
3393	AMEX	AGZ	Thu, May 5, 2022	110.06	110.20	109.51	110.00
3392	AMEX	AGZ	Wed, May 4, 2022	110.02	110.53	109.83	110.36
3391	AMEX	AGZ	Tue, May 3, 2022	110.36	110.39	110.01	110.07
3390	AMEX	AGZ	Mon, May 2, 2022	110.11	110.27	110.05	110.05
3389	AMEX	AGZ	Fri, Apr 29, 2022	110.39	110.65	110.33	110.23
3388	AMEX	AGZ	Thu, Apr 28, 2022	110.68	110.85	110.68	110.85
3387	AMEX	AGZ	Wed, Apr 27, 2022	110.99	111.44	110.65	110.65
3386	AMEX	AGZ	Tue, Apr 26, 2022	111.17	111.21	110.99	111.15
3385	AMEX	AGZ	Mon, Apr 25, 2022	110.89	111.13	110.75	110.75
3384	AMEX	AGZ	Fri, Apr 22, 2022	110.27	110.57	110.27	110.50
3383	AMEX	AGZ	Thu, Apr 21, 2022	110.63	110.65	110.25	110.45
3382	AMEX	AGZ	Wed, Apr 20, 2022	110.78	111.13	110.78	111.13
3381	AMEX	AGZ	Tue, Apr 19, 2022	110.86	110.86	110.60	110.60
3380	AMEX	AGZ	Mon, Apr 18, 2022	110.99	111.04	110.83	110.90
3379	AMEX	AGZ	Thu, Apr 14, 2022	111.59	111.59	111.02	111.08
3378	AMEX	AGZ	Wed, Apr 13, 2022	111.17	111.66	111.17	111.49
3377	AMEX	AGZ	Tue, Apr 12, 2022	111.11	111.39	111.11	111.31
3376	AMEX	AGZ	Mon, Apr 11, 2022	111.01	111.07	110.86	110.93
3375	AMEX	AGZ	Fri, Apr 8, 2022	111.09	111.27	111.02	111.16
3374	AMEX	AGZ	Thu, Apr 7, 2022	111.36	111.46	111.28	111.37
3373	AMEX	AGZ	Wed, Apr 6, 2022	111.33	111.53	111.29	111.42
3372	AMEX	AGZ	Tue, Apr 5, 2022	111.82	111.83	111.40	111.49
3371	AMEX	AGZ	Mon, Apr 4, 2022	111.98	112.01	111.85	111.93
3370	AMEX	AGZ	Fri, Apr 1, 2022	111.80	112.09	111.78	111.87
3369	AMEX	AGZ	Thu, Mar 31, 2022	112.44	112.52	112.30	112.20
3368	AMEX	AGZ	Wed, Mar 30, 2022	112.24	112.41	112.24	112.41
3367	AMEX	AGZ	Tue, Mar 29, 2022	112.29	112.44	112.12	112.20
3366	AMEX	AGZ	Mon, Mar 28, 2022	112.31	112.31	111.72	112.17
3365	AMEX	AGZ	Fri, Mar 25, 2022	112.62	112.62	112.21	112.28
3364	AMEX	AGZ	Thu, Mar 24, 2022	112.71	112.91	112.71	112.86
3363	AMEX	AGZ	Wed, Mar 23, 2022	112.69	112.94	112.58	112.91
3362	AMEX	AGZ	Tue, Mar 22, 2022	112.63	112.69	112.58	112.65
3361	AMEX	AGZ	Mon, Mar 21, 2022	113.13	113.16	112.88	112.88
3360	AMEX	AGZ	Fri, Mar 18, 2022	113.45	113.52	113.34	113.34
3359	AMEX	AGZ	Thu, Mar 17, 2022	113.52	113.56	113.26	113.39
3358	AMEX	AGZ	Wed, Mar 16, 2022	113.48	113.58	113.12	113.38
3357	AMEX	AGZ	Tue, Mar 15, 2022	113.83	113.84	113.50	113.56
3356	AMEX	AGZ	Mon, Mar 14, 2022	113.69	113.81	113.56	113.58
3355	AMEX	AGZ	Fri, Mar 11, 2022	114.11	114.18	114.01	114.08
3354	AMEX	AGZ	Thu, Mar 10, 2022	114.15	114.19	114.12	114.14
3353	AMEX	AGZ	Wed, Mar 9, 2022	114.42	114.47	114.36	114.46
3352	AMEX	AGZ	Tue, Mar 8, 2022	114.65	114.78	114.59	114.65
3351	AMEX	AGZ	Mon, Mar 7, 2022	114.95	115.16	114.95	115.07
3350	AMEX	AGZ	Fri, Mar 4, 2022	115.16	115.30	115.16	115.29
3349	AMEX	AGZ	Thu, Mar 3, 2022	114.78	114.93	114.38	114.82
3348	AMEX	AGZ	Wed, Mar 2, 2022	115.13	115.15	114.75	114.77
3347	AMEX	AGZ	Tue, Mar 1, 2022	115.30	115.74	115.30	115.35
3346	AMEX	AGZ	Mon, Feb 28, 2022	114.97	115.17	114.64	115.03
3345	AMEX	AGZ	Fri, Feb 25, 2022	114.46	114.50	114.32	114.50
3344	AMEX	AGZ	Thu, Feb 24, 2022	114.90	114.90	114.37	114.42
3343	AMEX	AGZ	Wed, Feb 23, 2022	114.54	114.66	114.49	114.49
3342	AMEX	AGZ	Tue, Feb 22, 2022	114.75	114.82	114.65	114.74
3341	AMEX	AGZ	Fri, Feb 18, 2022	114.84	114.92	114.74	114.92
3340	AMEX	AGZ	Thu, Feb 17, 2022	114.80	114.84	114.56	114.76
3339	AMEX	AGZ	Wed, Feb 16, 2022	114.51	114.60	114.43	114.60
3338	AMEX	AGZ	Tue, Feb 15, 2022	114.40	114.50	114.36	114.39
3337	AMEX	AGZ	Mon, Feb 14, 2022	114.46	114.64	114.36	114.52
3336	AMEX	AGZ	Fri, Feb 11, 2022	114.48	114.88	114.28	114.88
3335	AMEX	AGZ	Thu, Feb 10, 2022	114.72	114.79	114.25	114.25
3334	AMEX	AGZ	Wed, Feb 9, 2022	115.13	115.22	115.06	115.10
3333	AMEX	AGZ	Tue, Feb 8, 2022	115.20	115.22	115.15	115.16
3332	AMEX	AGZ	Mon, Feb 7, 2022	115.31	115.39	115.28	115.31
3331	AMEX	AGZ	Fri, Feb 4, 2022	115.63	115.63	115.28	115.28
3330	AMEX	AGZ	Thu, Feb 3, 2022	115.81	115.82	115.72	115.82
3329	AMEX	AGZ	Wed, Feb 2, 2022	115.95	116.13	115.94	116.01
3328	AMEX	AGZ	Tue, Feb 1, 2022	115.89	115.95	115.80	115.88
3327	AMEX	AGZ	Mon, Jan 31, 2022	115.84	116.04	115.83	115.75
3326	AMEX	AGZ	Fri, Jan 28, 2022	115.86	116.11	115.83	116.00
3325	AMEX	AGZ	Thu, Jan 27, 2022	115.76	116.01	115.76	115.92
3324	AMEX	AGZ	Wed, Jan 26, 2022	115.94	116.33	115.83	115.89
3323	AMEX	AGZ	Tue, Jan 25, 2022	116.56	116.56	116.22	116.25
3322	AMEX	AGZ	Mon, Jan 24, 2022	116.44	116.53	116.29	116.29
3321	AMEX	AGZ	Fri, Jan 21, 2022	116.24	116.39	116.23	116.37
3320	AMEX	AGZ	Thu, Jan 20, 2022	115.76	116.06	115.76	116.06
3319	AMEX	AGZ	Wed, Jan 19, 2022	115.40	116.10	115.40	116.05
3318	AMEX	AGZ	Tue, Jan 18, 2022	115.96	115.98	115.75	115.75
3317	AMEX	AGZ	Fri, Jan 14, 2022	116.34	116.37	116.16	116.18
3316	AMEX	AGZ	Thu, Jan 13, 2022	116.35	116.49	116.33	116.49
3315	AMEX	AGZ	Wed, Jan 12, 2022	116.34	116.43	116.23	116.25
3314	AMEX	AGZ	Tue, Jan 11, 2022	116.15	116.33	116.15	116.32
3313	AMEX	AGZ	Mon, Jan 10, 2022	116.18	116.29	116.18	116.25
3312	AMEX	AGZ	Fri, Jan 7, 2022	116.08	116.40	116.08	116.35
3311	AMEX	AGZ	Thu, Jan 6, 2022	116.56	116.56	116.41	116.50
3310	AMEX	AGZ	Wed, Jan 5, 2022	116.73	116.83	116.58	116.63
3309	AMEX	AGZ	Tue, Jan 4, 2022	116.81	116.88	116.71	116.88
3308	AMEX	AGZ	Mon, Jan 3, 2022	117.02	117.02	116.82	116.87
3307	AMEX	AGZ	Fri, Dec 31, 2021	117.23	117.33	117.17	117.17
3306	AMEX	AGZ	Thu, Dec 30, 2021	117.21	117.23	117.07	117.23
3305	AMEX	AGZ	Wed, Dec 29, 2021	117.08	117.18	117.07	117.17
3304	AMEX	AGZ	Tue, Dec 28, 2021	117.33	117.34	117.23	117.23
3303	AMEX	AGZ	Mon, Dec 27, 2021	117.30	117.30	117.20	117.25
3302	AMEX	AGZ	Thu, Dec 23, 2021	117.30	117.36	117.20	117.22
3301	AMEX	AGZ	Wed, Dec 22, 2021	117.32	117.41	117.27	117.31
3300	AMEX	AGZ	Tue, Dec 21, 2021	117.24	117.35	117.21	117.23
3299	AMEX	AGZ	Mon, Dec 20, 2021	117.59	117.69	117.48	117.53
3298	AMEX	AGZ	Fri, Dec 17, 2021	117.59	117.71	117.49	117.50
3297	AMEX	AGZ	Thu, Dec 16, 2021	117.37	117.58	117.37	117.56
3296	AMEX	AGZ	Wed, Dec 15, 2021	117.43	117.49	117.29	117.31
3295	AMEX	AGZ	Tue, Dec 14, 2021	117.48	117.56	116.89	117.46
3294	AMEX	AGZ	Mon, Dec 13, 2021	117.44	117.63	117.44	117.56
3293	AMEX	AGZ	Fri, Dec 10, 2021	117.49	117.53	117.35	117.37
3292	AMEX	AGZ	Thu, Dec 9, 2021	117.40	117.45	117.28	117.40
3291	AMEX	AGZ	Wed, Dec 8, 2021	117.28	117.36	117.21	117.35
3290	AMEX	AGZ	Tue, Dec 7, 2021	117.54	117.57	117.37	117.47
3289	AMEX	AGZ	Mon, Dec 6, 2021	117.81	117.81	117.55	117.66
3288	AMEX	AGZ	Fri, Dec 3, 2021	117.60	118.00	117.54	117.93
3287	AMEX	AGZ	Thu, Dec 2, 2021	117.80	117.80	117.55	117.69
3286	AMEX	AGZ	Wed, Dec 1, 2021	117.63	117.79	117.52	117.54
3285	AMEX	AGZ	Tue, Nov 30, 2021	118.33	118.38	118.00	117.71
3284	AMEX	AGZ	Mon, Nov 29, 2021	117.78	118.04	117.78	118.01
3283	AMEX	AGZ	Fri, Nov 26, 2021	117.94	118.16	117.55	117.55
3282	AMEX	AGZ	Wed, Nov 24, 2021	117.29	117.47	117.29	117.47
3281	AMEX	AGZ	Tue, Nov 23, 2021	117.54	117.54	117.11	117.36
3280	AMEX	AGZ	Mon, Nov 22, 2021	117.73	117.73	117.46	117.54
3279	AMEX	AGZ	Fri, Nov 19, 2021	117.96	118.09	117.88	117.88
3278	AMEX	AGZ	Thu, Nov 18, 2021	117.66	117.86	117.66	117.84
3277	AMEX	AGZ	Wed, Nov 17, 2021	117.55	117.82	117.55	117.72
3276	AMEX	AGZ	Tue, Nov 16, 2021	117.70	117.73	117.65	117.68
3275	AMEX	AGZ	Mon, Nov 15, 2021	117.81	117.88	117.69	117.73
3274	AMEX	AGZ	Fri, Nov 12, 2021	117.87	117.98	117.80	117.85
3273	AMEX	AGZ	Thu, Nov 11, 2021	117.90	117.91	117.76	117.76
3272	AMEX	AGZ	Wed, Nov 10, 2021	118.17	118.24	117.92	117.94
3271	AMEX	AGZ	Tue, Nov 9, 2021	118.38	118.52	118.38	118.39
3270	AMEX	AGZ	Mon, Nov 8, 2021	118.31	118.41	118.20	118.26
3269	AMEX	AGZ	Fri, Nov 5, 2021	118.23	118.51	118.23	118.50
3268	AMEX	AGZ	Thu, Nov 4, 2021	117.99	118.25	117.99	118.18
3267	AMEX	AGZ	Wed, Nov 3, 2021	118.00	118.00	117.86	117.89
3266	AMEX	AGZ	Tue, Nov 2, 2021	118.01	118.09	117.94	118.02
3265	AMEX	AGZ	Mon, Nov 1, 2021	117.71	117.93	117.70	117.85
3264	AMEX	AGZ	Fri, Oct 29, 2021	117.75	118.10	117.75	117.89
3263	AMEX	AGZ	Thu, Oct 28, 2021	117.97	118.09	117.94	117.97
3262	AMEX	AGZ	Wed, Oct 27, 2021	117.96	118.17	117.89	118.05
3261	AMEX	AGZ	Tue, Oct 26, 2021	117.79	117.90	117.78	117.86
3260	AMEX	AGZ	Mon, Oct 25, 2021	117.73	117.92	117.73	117.90
3259	AMEX	AGZ	Fri, Oct 22, 2021	117.66	117.82	117.66	117.82
3258	AMEX	AGZ	Thu, Oct 21, 2021	117.76	117.83	117.67	117.71
3257	AMEX	AGZ	Wed, Oct 20, 2021	118.01	118.01	117.91	117.93
3256	AMEX	AGZ	Tue, Oct 19, 2021	117.94	118.01	117.91	117.99
3255	AMEX	AGZ	Mon, Oct 18, 2021	117.90	118.06	117.90	117.99
3254	AMEX	AGZ	Fri, Oct 15, 2021	118.12	118.21	118.09	118.15
3253	AMEX	AGZ	Thu, Oct 14, 2021	118.25	118.35	118.21	118.34
3252	AMEX	AGZ	Wed, Oct 13, 2021	118.13	118.23	118.13	118.23
3251	AMEX	AGZ	Tue, Oct 12, 2021	117.86	118.15	117.86	118.15
3250	AMEX	AGZ	Mon, Oct 11, 2021	117.96	118.04	117.94	117.94
3249	AMEX	AGZ	Fri, Oct 8, 2021	118.27	118.27	118.10	118.18
3248	AMEX	AGZ	Thu, Oct 7, 2021	118.38	118.38	118.22	118.23
3247	AMEX	AGZ	Wed, Oct 6, 2021	118.36	118.47	118.36	118.42
3246	AMEX	AGZ	Tue, Oct 5, 2021	118.45	118.51	118.40	118.40
3245	AMEX	AGZ	Mon, Oct 4, 2021	118.51	118.60	118.41	118.54
3244	AMEX	AGZ	Fri, Oct 1, 2021	118.39	118.59	118.39	118.58
3243	AMEX	AGZ	Thu, Sep 30, 2021	118.29	118.49	118.29	118.41
3242	AMEX	AGZ	Wed, Sep 29, 2021	118.31	118.41	118.25	118.31
3241	AMEX	AGZ	Tue, Sep 28, 2021	118.26	118.35	118.19	118.24
3240	AMEX	AGZ	Mon, Sep 27, 2021	118.38	118.51	118.38	118.44
3239	AMEX	AGZ	Fri, Sep 24, 2021	118.55	118.60	118.50	118.50
3238	AMEX	AGZ	Thu, Sep 23, 2021	118.91	118.91	118.70	118.74
3237	AMEX	AGZ	Wed, Sep 22, 2021	118.97	119.09	118.97	119.01
3236	AMEX	AGZ	Tue, Sep 21, 2021	119.03	119.13	118.99	119.08
3235	AMEX	AGZ	Mon, Sep 20, 2021	118.96	119.11	118.96	119.02
3234	AMEX	AGZ	Fri, Sep 17, 2021	118.79	118.92	118.79	118.84
3233	AMEX	AGZ	Thu, Sep 16, 2021	119.00	119.11	118.90	118.98
3232	AMEX	AGZ	Wed, Sep 15, 2021	119.29	119.29	119.16	119.20
3231	AMEX	AGZ	Tue, Sep 14, 2021	119.21	119.33	119.21	119.28
3230	AMEX	AGZ	Mon, Sep 13, 2021	119.05	119.17	119.05	119.10
3229	AMEX	AGZ	Fri, Sep 10, 2021	119.16	119.16	119.03	119.12
3228	AMEX	AGZ	Thu, Sep 9, 2021	119.15	119.27	119.06	119.20
3227	AMEX	AGZ	Wed, Sep 8, 2021	118.99	119.12	118.99	119.07
3226	AMEX	AGZ	Tue, Sep 7, 2021	119.05	119.05	118.95	119.00
3225	AMEX	AGZ	Fri, Sep 3, 2021	119.18	119.18	119.09	119.18
3224	AMEX	AGZ	Thu, Sep 2, 2021	119.15	119.22	119.15	119.19
3223	AMEX	AGZ	Wed, Sep 1, 2021	119.14	119.20	119.12	119.20
3222	AMEX	AGZ	Tue, Aug 31, 2021	119.26	119.30	119.16	119.17
3221	AMEX	AGZ	Mon, Aug 30, 2021	119.10	119.26	119.10	119.26
3220	AMEX	AGZ	Fri, Aug 27, 2021	118.96	119.22	118.92	119.13
3219	AMEX	AGZ	Thu, Aug 26, 2021	118.88	119.05	118.88	118.96
3218	AMEX	AGZ	Wed, Aug 25, 2021	119.05	119.06	118.85	118.86
3217	AMEX	AGZ	Tue, Aug 24, 2021	119.09	119.14	119.05	119.08
3216	AMEX	AGZ	Mon, Aug 23, 2021	119.20	119.20	119.11	119.19
3215	AMEX	AGZ	Fri, Aug 20, 2021	119.30	119.30	119.16	119.17
3214	AMEX	AGZ	Thu, Aug 19, 2021	119.19	119.27	119.13	119.19
3213	AMEX	AGZ	Wed, Aug 18, 2021	119.16	119.16	119.00	119.13
3212	AMEX	AGZ	Tue, Aug 17, 2021	119.11	119.21	119.11	119.16
3211	AMEX	AGZ	Mon, Aug 16, 2021	119.28	119.28	119.16	119.16
3210	AMEX	AGZ	Fri, Aug 13, 2021	118.81	119.06	118.81	119.06
3209	AMEX	AGZ	Thu, Aug 12, 2021	118.76	118.84	118.74	118.79
3208	AMEX	AGZ	Wed, Aug 11, 2021	118.83	118.96	118.79	118.87
3207	AMEX	AGZ	Tue, Aug 10, 2021	118.83	118.91	118.75	118.78
3206	AMEX	AGZ	Mon, Aug 9, 2021	119.07	119.08	118.85	118.90
3205	AMEX	AGZ	Fri, Aug 6, 2021	118.91	119.02	118.91	118.98
3204	AMEX	AGZ	Thu, Aug 5, 2021	119.18	119.28	119.14	119.20
3203	AMEX	AGZ	Wed, Aug 4, 2021	119.41	119.50	119.26	119.35
3202	AMEX	AGZ	Tue, Aug 3, 2021	119.30	119.41	119.30	119.37
3201	AMEX	AGZ	Mon, Aug 2, 2021	119.30	119.39	119.20	119.37
3200	AMEX	AGZ	Fri, Jul 30, 2021	119.19	119.29	119.19	119.22
3199	AMEX	AGZ	Thu, Jul 29, 2021	119.20	119.20	119.11	119.18
3198	AMEX	AGZ	Wed, Jul 28, 2021	119.14	119.27	119.09	119.27
3197	AMEX	AGZ	Tue, Jul 27, 2021	119.18	119.26	119.08	119.16
3196	AMEX	AGZ	Mon, Jul 26, 2021	119.23	119.23	119.09	119.14
3195	AMEX	AGZ	Fri, Jul 23, 2021	119.05	119.17	118.96	119.17
3194	AMEX	AGZ	Thu, Jul 22, 2021	118.98	119.19	118.98	119.15
3193	AMEX	AGZ	Wed, Jul 21, 2021	119.12	119.12	119.01	119.07
3192	AMEX	AGZ	Tue, Jul 20, 2021	119.48	119.49	119.14	119.26
3191	AMEX	AGZ	Mon, Jul 19, 2021	119.23	119.30	119.15	119.26
3190	AMEX	AGZ	Fri, Jul 16, 2021	118.82	118.93	118.82	118.91
3189	AMEX	AGZ	Thu, Jul 15, 2021	118.81	118.90	118.74	118.85
3188	AMEX	AGZ	Wed, Jul 14, 2021	118.72	118.80	118.61	118.72
3187	AMEX	AGZ	Tue, Jul 13, 2021	118.63	118.74	118.48	118.50
3186	AMEX	AGZ	Mon, Jul 12, 2021	118.70	118.81	118.63	118.63
3185	AMEX	AGZ	Fri, Jul 9, 2021	118.80	118.80	118.65	118.65
3184	AMEX	AGZ	Thu, Jul 8, 2021	118.80	118.96	118.80	118.92
3183	AMEX	AGZ	Wed, Jul 7, 2021	118.64	118.84	118.62	118.79
3182	AMEX	AGZ	Tue, Jul 6, 2021	118.40	118.62	118.40	118.62
3181	AMEX	AGZ	Fri, Jul 2, 2021	118.20	118.37	118.20	118.31
3180	AMEX	AGZ	Thu, Jul 1, 2021	118.21	118.32	118.11	118.21
3179	AMEX	AGZ	Wed, Jun 30, 2021	118.30	118.44	118.30	118.32
3178	AMEX	AGZ	Tue, Jun 29, 2021	118.14	118.57	118.14	118.31
3177	AMEX	AGZ	Mon, Jun 28, 2021	118.15	118.32	118.15	118.24
3176	AMEX	AGZ	Fri, Jun 25, 2021	118.13	118.21	118.03	118.11
3175	AMEX	AGZ	Thu, Jun 24, 2021	118.18	118.23	118.16	118.19
3174	AMEX	AGZ	Wed, Jun 23, 2021	118.24	118.32	118.19	118.26
3173	AMEX	AGZ	Tue, Jun 22, 2021	118.14	118.33	118.14	118.29
3172	AMEX	AGZ	Mon, Jun 21, 2021	118.28	118.29	118.17	118.19
3171	AMEX	AGZ	Fri, Jun 18, 2021	118.27	118.38	118.09	118.37
3170	AMEX	AGZ	Thu, Jun 17, 2021	118.11	118.41	118.11	118.20
3169	AMEX	AGZ	Wed, Jun 16, 2021	118.38	118.48	118.03	118.03
3168	AMEX	AGZ	Tue, Jun 15, 2021	118.41	118.43	118.26	118.26
3167	AMEX	AGZ	Mon, Jun 14, 2021	118.62	118.62	118.42	118.44
3166	AMEX	AGZ	Fri, Jun 11, 2021	118.71	118.71	118.55	118.60
3165	AMEX	AGZ	Thu, Jun 10, 2021	118.40	118.68	118.40	118.68
3164	AMEX	AGZ	Wed, Jun 9, 2021	118.66	118.66	118.50	118.53
3163	AMEX	AGZ	Tue, Jun 8, 2021	118.40	118.45	118.39	118.39
3162	AMEX	AGZ	Mon, Jun 7, 2021	118.27	118.37	118.27	118.37
3161	AMEX	AGZ	Fri, Jun 4, 2021	118.19	118.38	118.19	118.32
3160	AMEX	AGZ	Thu, Jun 3, 2021	118.20	118.20	118.13	118.19
3159	AMEX	AGZ	Wed, Jun 2, 2021	118.34	118.34	118.24	118.26
3158	AMEX	AGZ	Tue, Jun 1, 2021	118.13	118.20	118.12	118.20
3157	AMEX	AGZ	Fri, May 28, 2021	118.24	118.39	118.24	118.28
3156	AMEX	AGZ	Thu, May 27, 2021	118.32	118.33	118.22	118.27
3155	AMEX	AGZ	Wed, May 26, 2021	118.32	118.40	118.32	118.32
3154	AMEX	AGZ	Tue, May 25, 2021	118.21	118.35	118.21	118.34
3153	AMEX	AGZ	Mon, May 24, 2021	118.15	118.26	118.15	118.26
3152	AMEX	AGZ	Fri, May 21, 2021	118.24	118.24	118.10	118.18
3151	AMEX	AGZ	Thu, May 20, 2021	118.02	118.20	118.02	118.20
3150	AMEX	AGZ	Wed, May 19, 2021	117.95	118.07	117.85	118.01
3149	AMEX	AGZ	Tue, May 18, 2021	117.92	118.05	117.92	117.96
3148	AMEX	AGZ	Mon, May 17, 2021	118.03	118.04	117.94	118.04
3147	AMEX	AGZ	Fri, May 14, 2021	118.00	118.03	117.94	117.99
3146	AMEX	AGZ	Thu, May 13, 2021	117.85	117.97	117.85	117.93
3145	AMEX	AGZ	Wed, May 12, 2021	117.95	117.98	117.84	117.87
3144	AMEX	AGZ	Tue, May 11, 2021	118.15	118.15	118.03	118.13
3143	AMEX	AGZ	Mon, May 10, 2021	118.29	118.30	118.11	118.13
3142	AMEX	AGZ	Fri, May 7, 2021	118.31	118.40	118.17	118.28
3141	AMEX	AGZ	Thu, May 6, 2021	118.19	118.25	118.13	118.21
3140	AMEX	AGZ	Wed, May 5, 2021	118.03	118.24	118.03	118.24
3139	AMEX	AGZ	Tue, May 4, 2021	118.09	118.24	118.05	118.16
3138	AMEX	AGZ	Mon, May 3, 2021	118.05	118.18	117.91	118.02
3137	AMEX	AGZ	Fri, Apr 30, 2021	118.00	118.15	117.95	118.02
3136	AMEX	AGZ	Thu, Apr 29, 2021	117.96	118.01	117.89	117.99
3135	AMEX	AGZ	Wed, Apr 28, 2021	118.09	118.39	117.96	118.15
3134	AMEX	AGZ	Tue, Apr 27, 2021	118.24	118.24	118.00	118.02
3133	AMEX	AGZ	Mon, Apr 26, 2021	118.22	118.32	118.20	118.26
3132	AMEX	AGZ	Fri, Apr 23, 2021	118.39	118.39	118.20	118.24
3131	AMEX	AGZ	Thu, Apr 22, 2021	118.24	118.37	118.20	118.37
3130	AMEX	AGZ	Wed, Apr 21, 2021	118.24	118.28	118.20	118.25
3129	AMEX	AGZ	Tue, Apr 20, 2021	118.19	118.34	118.14	118.34
3128	AMEX	AGZ	Mon, Apr 19, 2021	118.17	118.22	118.07	118.17
3127	AMEX	AGZ	Fri, Apr 16, 2021	118.18	118.25	118.18	118.22
3126	AMEX	AGZ	Thu, Apr 15, 2021	118.13	118.40	118.13	118.34
3125	AMEX	AGZ	Wed, Apr 14, 2021	117.97	118.09	117.97	118.01
3124	AMEX	AGZ	Tue, Apr 13, 2021	117.89	118.13	117.89	118.13
3123	AMEX	AGZ	Mon, Apr 12, 2021	117.89	117.90	117.87	117.88
3122	AMEX	AGZ	Fri, Apr 9, 2021	118.00	118.05	117.92	117.95
3121	AMEX	AGZ	Thu, Apr 8, 2021	118.06	118.08	117.97	118.01
3120	AMEX	AGZ	Wed, Apr 7, 2021	117.94	117.99	117.87	117.98
3119	AMEX	AGZ	Tue, Apr 6, 2021	117.92	118.00	117.88	118.00
3118	AMEX	AGZ	Mon, Apr 5, 2021	117.79	117.83	117.67	117.83
3117	AMEX	AGZ	Thu, Apr 1, 2021	117.78	117.95	117.76	117.92
3116	AMEX	AGZ	Wed, Mar 31, 2021	117.80	117.87	117.71	117.66
3115	AMEX	AGZ	Tue, Mar 30, 2021	117.91	117.91	117.78	117.83
3114	AMEX	AGZ	Mon, Mar 29, 2021	117.99	118.08	117.63	118.01
3113	AMEX	AGZ	Fri, Mar 26, 2021	118.04	118.06	117.93	117.96
3112	AMEX	AGZ	Thu, Mar 25, 2021	118.12	118.22	118.08	118.12
3111	AMEX	AGZ	Wed, Mar 24, 2021	118.11	118.18	118.05	118.12
3110	AMEX	AGZ	Tue, Mar 23, 2021	117.92	118.03	117.92	118.03
3109	AMEX	AGZ	Mon, Mar 22, 2021	117.89	117.90	117.78	117.86
3108	AMEX	AGZ	Fri, Mar 19, 2021	117.61	117.84	117.61	117.69
3107	AMEX	AGZ	Thu, Mar 18, 2021	117.56	117.77	117.56	117.77
3106	AMEX	AGZ	Wed, Mar 17, 2021	117.85	118.00	117.75	117.97
3105	AMEX	AGZ	Tue, Mar 16, 2021	117.93	118.00	117.91	117.96
3104	AMEX	AGZ	Mon, Mar 15, 2021	117.85	117.96	117.85	117.91
3103	AMEX	AGZ	Fri, Mar 12, 2021	117.93	117.93	117.83	117.87
3102	AMEX	AGZ	Thu, Mar 11, 2021	118.13	118.23	118.13	118.14
3101	AMEX	AGZ	Wed, Mar 10, 2021	118.06	118.21	118.06	118.19
3100	AMEX	AGZ	Tue, Mar 9, 2021	118.03	118.10	118.02	118.08
3099	AMEX	AGZ	Mon, Mar 8, 2021	118.08	118.08	117.89	117.89
3098	AMEX	AGZ	Fri, Mar 5, 2021	118.05	118.14	118.00	118.04
3097	AMEX	AGZ	Thu, Mar 4, 2021	118.24	118.31	118.07	118.10
3096	AMEX	AGZ	Wed, Mar 3, 2021	118.25	118.29	118.18	118.26
3095	AMEX	AGZ	Tue, Mar 2, 2021	118.38	118.49	118.31	118.49
3094	AMEX	AGZ	Mon, Mar 1, 2021	118.29	118.38	118.24	118.38
3093	AMEX	AGZ	Fri, Feb 26, 2021	118.39	118.51	118.11	118.43
3092	AMEX	AGZ	Thu, Feb 25, 2021	118.46	118.48	118.00	118.19
3091	AMEX	AGZ	Wed, Feb 24, 2021	118.58	118.64	118.50	118.61
3090	AMEX	AGZ	Tue, Feb 23, 2021	118.75	118.80	118.69	118.71
3089	AMEX	AGZ	Mon, Feb 22, 2021	118.84	118.84	118.68	118.79
3088	AMEX	AGZ	Fri, Feb 19, 2021	118.82	118.93	118.76	118.85
3087	AMEX	AGZ	Thu, Feb 18, 2021	118.87	118.97	118.86	118.93
3086	AMEX	AGZ	Wed, Feb 17, 2021	118.98	118.99	118.90	118.95
3085	AMEX	AGZ	Tue, Feb 16, 2021	119.02	119.02	118.88	118.92
3084	AMEX	AGZ	Fri, Feb 12, 2021	119.23	119.24	119.14	119.19
3083	AMEX	AGZ	Thu, Feb 11, 2021	119.28	119.38	119.25	119.33
3082	AMEX	AGZ	Wed, Feb 10, 2021	119.21	119.33	119.21	119.29
3081	AMEX	AGZ	Tue, Feb 9, 2021	119.21	119.32	119.20	119.21
3080	AMEX	AGZ	Mon, Feb 8, 2021	119.16	119.31	119.16	119.27
3079	AMEX	AGZ	Fri, Feb 5, 2021	119.31	119.31	119.16	119.16
3078	AMEX	AGZ	Thu, Feb 4, 2021	119.17	119.32	119.17	119.32
3077	AMEX	AGZ	Wed, Feb 3, 2021	119.27	119.35	119.23	119.31
3076	AMEX	AGZ	Tue, Feb 2, 2021	119.29	119.38	119.29	119.31
3075	AMEX	AGZ	Mon, Feb 1, 2021	119.29	119.44	119.29	119.43
3074	AMEX	AGZ	Fri, Jan 29, 2021	119.45	119.53	119.41	119.41
3073	AMEX	AGZ	Thu, Jan 28, 2021	119.55	119.55	119.41	119.50
3072	AMEX	AGZ	Wed, Jan 27, 2021	119.56	119.64	119.55	119.60
3071	AMEX	AGZ	Tue, Jan 26, 2021	119.57	119.59	119.55	119.58
3070	AMEX	AGZ	Mon, Jan 25, 2021	119.43	119.60	119.43	119.60
3069	AMEX	AGZ	Fri, Jan 22, 2021	119.46	119.47	119.39	119.46
3068	AMEX	AGZ	Thu, Jan 21, 2021	119.29	119.37	119.28	119.31
3067	AMEX	AGZ	Wed, Jan 20, 2021	119.31	119.35	119.29	119.30
3066	AMEX	AGZ	Tue, Jan 19, 2021	119.32	119.34	119.24	119.31
3065	AMEX	AGZ	Fri, Jan 15, 2021	119.25	119.35	119.24	119.27
3064	AMEX	AGZ	Thu, Jan 14, 2021	119.30	119.39	119.18	119.18
3063	AMEX	AGZ	Wed, Jan 13, 2021	119.17	119.37	119.17	119.37
3062	AMEX	AGZ	Tue, Jan 12, 2021	119.06	119.25	118.95	119.24
3061	AMEX	AGZ	Mon, Jan 11, 2021	119.12	119.19	119.11	119.12
3060	AMEX	AGZ	Fri, Jan 8, 2021	119.26	119.26	119.10	119.21
3059	AMEX	AGZ	Thu, Jan 7, 2021	119.28	119.28	119.19	119.19
3058	AMEX	AGZ	Wed, Jan 6, 2021	119.41	119.41	119.26	119.31
3057	AMEX	AGZ	Tue, Jan 5, 2021	119.67	119.67	119.48	119.61
3056	AMEX	AGZ	Mon, Jan 4, 2021	119.51	119.62	119.51	119.59
3055	AMEX	AGZ	Thu, Dec 31, 2020	119.52	119.62	119.52	119.55
3054	AMEX	AGZ	Wed, Dec 30, 2020	119.51	119.57	119.48	119.52
3053	AMEX	AGZ	Tue, Dec 29, 2020	119.49	119.57	119.47	119.51
3052	AMEX	AGZ	Mon, Dec 28, 2020	119.50	119.56	119.45	119.49
3051	AMEX	AGZ	Thu, Dec 24, 2020	119.56	119.62	119.56	119.59
3050	AMEX	AGZ	Wed, Dec 23, 2020	119.54	119.61	119.47	119.61
3049	AMEX	AGZ	Tue, Dec 22, 2020	119.61	119.71	119.59	119.60
3048	AMEX	AGZ	Mon, Dec 21, 2020	119.66	119.66	119.50	119.59
3047	AMEX	AGZ	Fri, Dec 18, 2020	119.60	119.63	119.56	119.58
3046	AMEX	AGZ	Thu, Dec 17, 2020	119.63	119.74	119.53	119.65
3045	AMEX	AGZ	Wed, Dec 16, 2020	119.53	119.74	119.53	119.61
3044	AMEX	AGZ	Tue, Dec 15, 2020	119.72	119.72	119.60	119.71
3043	AMEX	AGZ	Mon, Dec 14, 2020	119.66	119.77	119.60	119.70
3042	AMEX	AGZ	Fri, Dec 11, 2020	119.73	119.75	119.66	119.68
3041	AMEX	AGZ	Thu, Dec 10, 2020	119.57	119.60	119.49	119.60
3040	AMEX	AGZ	Wed, Dec 9, 2020	119.50	119.50	119.37	119.42
3039	AMEX	AGZ	Tue, Dec 8, 2020	119.61	119.62	119.52	119.56
3038	AMEX	AGZ	Mon, Dec 7, 2020	119.49	119.54	119.43	119.52
3037	AMEX	AGZ	Fri, Dec 4, 2020	119.29	119.39	119.29	119.34
3036	AMEX	AGZ	Thu, Dec 3, 2020	119.39	119.56	119.39	119.56
3035	AMEX	AGZ	Wed, Dec 2, 2020	119.45	119.45	119.29	119.42
3034	AMEX	AGZ	Tue, Dec 1, 2020	119.48	119.57	119.40	119.50
3033	AMEX	AGZ	Mon, Nov 30, 2020	120.99	121.00	120.88	119.62
3032	AMEX	AGZ	Fri, Nov 27, 2020	120.85	120.95	120.84	120.95
3031	AMEX	AGZ	Wed, Nov 25, 2020	120.86	120.89	120.76	120.79
3030	AMEX	AGZ	Tue, Nov 24, 2020	120.84	120.86	120.72	120.82
3029	AMEX	AGZ	Mon, Nov 23, 2020	120.77	120.89	120.77	120.85
3028	AMEX	AGZ	Fri, Nov 20, 2020	120.87	120.93	120.80	120.92
3027	AMEX	AGZ	Thu, Nov 19, 2020	120.83	120.88	120.73	120.84
3026	AMEX	AGZ	Wed, Nov 18, 2020	120.80	120.80	120.68	120.70
3025	AMEX	AGZ	Tue, Nov 17, 2020	120.81	120.81	120.65	120.75
3024	AMEX	AGZ	Mon, Nov 16, 2020	120.73	120.73	120.59	120.64
3023	AMEX	AGZ	Fri, Nov 13, 2020	120.66	120.77	120.65	120.65
3022	AMEX	AGZ	Thu, Nov 12, 2020	120.70	120.78	120.66	120.78
3021	AMEX	AGZ	Wed, Nov 11, 2020	120.43	120.47	120.32	120.38
3020	AMEX	AGZ	Tue, Nov 10, 2020	120.42	120.46	120.29	120.44
3019	AMEX	AGZ	Mon, Nov 9, 2020	120.52	120.52	120.34	120.42
3018	AMEX	AGZ	Fri, Nov 6, 2020	120.84	120.84	120.71	120.82
3017	AMEX	AGZ	Thu, Nov 5, 2020	120.93	120.97	120.86	120.89
3016	AMEX	AGZ	Wed, Nov 4, 2020	121.00	121.00	120.84	120.94
3015	AMEX	AGZ	Tue, Nov 3, 2020	120.66	120.68	120.55	120.62
3014	AMEX	AGZ	Mon, Nov 2, 2020	120.65	120.74	120.62	120.62
3013	AMEX	AGZ	Fri, Oct 30, 2020	120.83	120.83	120.67	120.65
3012	AMEX	AGZ	Thu, Oct 29, 2020	120.95	120.95	120.72	120.83
3011	AMEX	AGZ	Wed, Oct 28, 2020	121.03	121.03	120.90	120.90
3010	AMEX	AGZ	Tue, Oct 27, 2020	120.94	120.96	120.83	120.94
3009	AMEX	AGZ	Mon, Oct 26, 2020	120.83	120.88	120.80	120.83
3008	AMEX	AGZ	Fri, Oct 23, 2020	120.62	120.71	120.57	120.70
3007	AMEX	AGZ	Thu, Oct 22, 2020	120.75	120.75	120.61	120.68
3006	AMEX	AGZ	Wed, Oct 21, 2020	120.78	120.83	120.70	120.82
3005	AMEX	AGZ	Tue, Oct 20, 2020	120.77	120.88	120.76	120.83
3004	AMEX	AGZ	Mon, Oct 19, 2020	120.90	120.94	120.82	120.94
3003	AMEX	AGZ	Fri, Oct 16, 2020	121.04	121.04	120.92	121.00
3002	AMEX	AGZ	Thu, Oct 15, 2020	121.12	121.12	120.93	121.02
3001	AMEX	AGZ	Wed, Oct 14, 2020	121.05	121.07	120.98	121.06
3000	AMEX	AGZ	Tue, Oct 13, 2020	120.98	121.02	120.91	121.00
2999	AMEX	AGZ	Mon, Oct 12, 2020	120.92	120.92	120.78	120.88
2998	AMEX	AGZ	Fri, Oct 9, 2020	120.88	120.89	120.77	120.87
2997	AMEX	AGZ	Thu, Oct 8, 2020	120.75	120.88	120.75	120.87
2996	AMEX	AGZ	Wed, Oct 7, 2020	120.80	120.84	120.73	120.76
2995	AMEX	AGZ	Tue, Oct 6, 2020	120.81	120.90	120.72	120.86
2994	AMEX	AGZ	Mon, Oct 5, 2020	120.90	120.91	120.79	120.79
2993	AMEX	AGZ	Fri, Oct 2, 2020	121.19	121.19	121.00	121.09
2992	AMEX	AGZ	Thu, Oct 1, 2020	121.07	121.47	120.95	121.14
2991	AMEX	AGZ	Wed, Sep 30, 2020	121.26	121.26	121.05	120.99
2990	AMEX	AGZ	Tue, Sep 29, 2020	121.17	122.00	121.17	121.31
2989	AMEX	AGZ	Mon, Sep 28, 2020	121.14	121.29	121.13	121.17
2988	AMEX	AGZ	Fri, Sep 25, 2020	121.10	121.29	121.10	121.27
2987	AMEX	AGZ	Thu, Sep 24, 2020	121.14	121.50	121.00	121.00
2986	AMEX	AGZ	Wed, Sep 23, 2020	121.38	121.38	121.05	121.05
2985	AMEX	AGZ	Tue, Sep 22, 2020	121.38	121.39	121.23	121.39
2984	AMEX	AGZ	Mon, Sep 21, 2020	121.34	121.35	121.15	121.33
2983	AMEX	AGZ	Fri, Sep 18, 2020	121.33	121.33	121.09	121.25
2982	AMEX	AGZ	Thu, Sep 17, 2020	121.39	121.39	121.11	121.16
2981	AMEX	AGZ	Wed, Sep 16, 2020	121.38	121.38	121.13	121.21
2980	AMEX	AGZ	Tue, Sep 15, 2020	121.14	121.33	121.10	121.16
2979	AMEX	AGZ	Mon, Sep 14, 2020	121.35	121.35	121.19	121.23
2978	AMEX	AGZ	Fri, Sep 11, 2020	121.29	121.30	121.06	121.26
2977	AMEX	AGZ	Thu, Sep 10, 2020	121.06	121.20	120.95	121.17
2976	AMEX	AGZ	Wed, Sep 9, 2020	121.25	121.25	120.99	120.99
2975	AMEX	AGZ	Tue, Sep 8, 2020	121.24	121.26	120.99	121.20
2974	AMEX	AGZ	Fri, Sep 4, 2020	121.30	121.30	120.95	120.95
2973	AMEX	AGZ	Thu, Sep 3, 2020	121.39	121.83	121.29	121.83
2972	AMEX	AGZ	Wed, Sep 2, 2020	121.25	121.36	121.21	121.32
2971	AMEX	AGZ	Tue, Sep 1, 2020	121.16	121.34	121.04	121.23
2970	AMEX	AGZ	Mon, Aug 31, 2020	121.22	121.27	121.02	121.16
2969	AMEX	AGZ	Fri, Aug 28, 2020	121.21	121.25	120.96	121.16
2968	AMEX	AGZ	Thu, Aug 27, 2020	121.38	121.38	120.85	120.85
2967	AMEX	AGZ	Wed, Aug 26, 2020	121.05	121.26	121.03	121.04
2966	AMEX	AGZ	Tue, Aug 25, 2020	121.29	121.29	121.16	121.17
2965	AMEX	AGZ	Mon, Aug 24, 2020	121.47	121.47	121.33	121.38
2964	AMEX	AGZ	Fri, Aug 21, 2020	121.40	121.75	121.20	121.46
2963	AMEX	AGZ	Thu, Aug 20, 2020	121.29	121.39	121.13	121.23
2962	AMEX	AGZ	Wed, Aug 19, 2020	121.13	121.37	120.91	121.07
2961	AMEX	AGZ	Tue, Aug 18, 2020	121.29	121.36	121.21	121.36
2960	AMEX	AGZ	Mon, Aug 17, 2020	121.31	121.32	121.04	121.29
2959	AMEX	AGZ	Fri, Aug 14, 2020	121.18	121.26	121.02	121.20
2958	AMEX	AGZ	Thu, Aug 13, 2020	121.32	121.32	120.91	120.94
2957	AMEX	AGZ	Wed, Aug 12, 2020	121.23	121.32	121.05	121.08
2956	AMEX	AGZ	Tue, Aug 11, 2020	121.42	121.42	121.19	121.21
2955	AMEX	AGZ	Mon, Aug 10, 2020	121.60	121.60	121.39	121.41
2954	AMEX	AGZ	Fri, Aug 7, 2020	121.53	121.74	121.53	121.58
2953	AMEX	AGZ	Thu, Aug 6, 2020	121.71	121.72	121.60	121.72
2952	AMEX	AGZ	Wed, Aug 5, 2020	121.81	121.81	121.50	121.65
2951	AMEX	AGZ	Tue, Aug 4, 2020	121.74	121.88	121.62	121.83
2950	AMEX	AGZ	Mon, Aug 3, 2020	121.73	121.73	121.56	121.60
2949	AMEX	AGZ	Fri, Jul 31, 2020	121.60	121.86	121.60	121.59
2948	AMEX	AGZ	Thu, Jul 30, 2020	121.88	121.88	121.70	121.78
2947	AMEX	AGZ	Wed, Jul 29, 2020	121.73	121.80	121.64	121.75
2946	AMEX	AGZ	Tue, Jul 28, 2020	121.72	121.74	121.58	121.73
2945	AMEX	AGZ	Mon, Jul 27, 2020	121.83	121.83	121.60	121.64
2944	AMEX	AGZ	Fri, Jul 24, 2020	121.74	121.79	121.66	121.69
2943	AMEX	AGZ	Thu, Jul 23, 2020	121.51	121.58	121.36	121.58
2942	AMEX	AGZ	Wed, Jul 22, 2020	121.30	121.51	121.30	121.49
2941	AMEX	AGZ	Tue, Jul 21, 2020	121.37	121.43	121.26	121.41
2940	AMEX	AGZ	Mon, Jul 20, 2020	121.36	121.36	121.23	121.25
2939	AMEX	AGZ	Fri, Jul 17, 2020	121.06	121.27	121.06	121.14
2938	AMEX	AGZ	Thu, Jul 16, 2020	121.03	121.03	120.92	121.02
2937	AMEX	AGZ	Wed, Jul 15, 2020	120.90	120.95	120.86	120.89
2936	AMEX	AGZ	Tue, Jul 14, 2020	120.80	121.01	120.80	120.97
2935	AMEX	AGZ	Mon, Jul 13, 2020	120.87	120.92	120.83	120.84
2934	AMEX	AGZ	Fri, Jul 10, 2020	121.13	121.13	120.88	120.88
2933	AMEX	AGZ	Thu, Jul 9, 2020	120.91	121.04	120.81	121.04
2932	AMEX	AGZ	Wed, Jul 8, 2020	120.88	120.90	120.69	120.90
2931	AMEX	AGZ	Tue, Jul 7, 2020	120.82	121.28	120.68	120.69
2930	AMEX	AGZ	Mon, Jul 6, 2020	120.75	120.79	120.50	120.79
2929	AMEX	AGZ	Thu, Jul 2, 2020	120.86	120.94	120.55	120.94
2928	AMEX	AGZ	Wed, Jul 1, 2020	120.91	120.91	120.77	120.89
2927	AMEX	AGZ	Tue, Jun 30, 2020	121.17	121.17	120.96	120.97
2926	AMEX	AGZ	Mon, Jun 29, 2020	121.11	121.11	120.90	120.90
2925	AMEX	AGZ	Fri, Jun 26, 2020	121.20	121.20	120.97	120.97
2924	AMEX	AGZ	Thu, Jun 25, 2020	121.00	121.08	120.85	120.97
2923	AMEX	AGZ	Wed, Jun 24, 2020	120.97	121.09	120.80	121.06
2922	AMEX	AGZ	Tue, Jun 23, 2020	120.99	121.00	120.75	120.98
2921	AMEX	AGZ	Mon, Jun 22, 2020	121.11	121.11	120.76	120.76
2920	AMEX	AGZ	Fri, Jun 19, 2020	120.92	121.01	120.74	120.88
2919	AMEX	AGZ	Thu, Jun 18, 2020	120.89	121.74	120.70	120.70
2918	AMEX	AGZ	Wed, Jun 17, 2020	120.81	121.12	120.63	120.78
2917	AMEX	AGZ	Tue, Jun 16, 2020	120.73	120.99	120.56	120.63
2916	AMEX	AGZ	Mon, Jun 15, 2020	121.06	121.27	120.79	120.84
2915	AMEX	AGZ	Fri, Jun 12, 2020	120.79	120.99	120.70	120.99
2914	AMEX	AGZ	Thu, Jun 11, 2020	120.68	120.93	120.64	120.70
2913	AMEX	AGZ	Wed, Jun 10, 2020	120.31	120.80	120.31	120.80
2912	AMEX	AGZ	Tue, Jun 9, 2020	120.41	120.44	120.29	120.33
2911	AMEX	AGZ	Mon, Jun 8, 2020	120.30	120.36	120.00	120.10
2910	AMEX	AGZ	Fri, Jun 5, 2020	120.30	120.30	120.00	120.27
2909	AMEX	AGZ	Thu, Jun 4, 2020	120.63	120.63	120.27	120.38
2908	AMEX	AGZ	Wed, Jun 3, 2020	120.56	120.75	120.50	120.51
2907	AMEX	AGZ	Tue, Jun 2, 2020	120.97	121.00	120.83	120.94
2906	AMEX	AGZ	Mon, Jun 1, 2020	121.03	121.03	120.80	121.00
2905	AMEX	AGZ	Fri, May 29, 2020	120.97	121.17	120.97	121.03
2904	AMEX	AGZ	Thu, May 28, 2020	120.98	120.99	120.88	120.96
2903	AMEX	AGZ	Wed, May 27, 2020	120.90	121.13	120.90	121.00
2902	AMEX	AGZ	Tue, May 26, 2020	121.04	122.02	120.89	121.07
2901	AMEX	AGZ	Fri, May 22, 2020	121.13	121.16	120.99	121.15
2900	AMEX	AGZ	Thu, May 21, 2020	121.06	121.08	120.81	121.03
2899	AMEX	AGZ	Wed, May 20, 2020	120.93	121.05	120.73	120.96
2898	AMEX	AGZ	Tue, May 19, 2020	120.91	120.99	120.70	120.99
2897	AMEX	AGZ	Mon, May 18, 2020	121.01	121.04	120.77	120.86
2896	AMEX	AGZ	Fri, May 15, 2020	121.23	121.23	120.91	121.18
2895	AMEX	AGZ	Thu, May 14, 2020	120.85	121.09	120.81	120.95
2894	AMEX	AGZ	Wed, May 13, 2020	120.62	120.96	120.62	120.85
2893	AMEX	AGZ	Tue, May 12, 2020	120.73	120.86	120.59	120.83
2892	AMEX	AGZ	Mon, May 11, 2020	120.80	121.15	120.51	120.66
2891	AMEX	AGZ	Fri, May 8, 2020	120.79	120.87	120.42	120.61
2890	AMEX	AGZ	Thu, May 7, 2020	120.60	120.80	120.31	120.80
2889	AMEX	AGZ	Wed, May 6, 2020	121.32	121.32	120.23	120.50
2888	AMEX	AGZ	Tue, May 5, 2020	120.21	120.69	120.21	120.64
2887	AMEX	AGZ	Mon, May 4, 2020	120.60	120.93	120.44	120.68
2886	AMEX	AGZ	Fri, May 1, 2020	120.37	120.65	120.37	120.60
2885	AMEX	AGZ	Thu, Apr 30, 2020	120.85	120.85	120.66	120.55
2884	AMEX	AGZ	Wed, Apr 29, 2020	120.84	120.88	120.68	120.82
2883	AMEX	AGZ	Tue, Apr 28, 2020	120.64	120.98	120.47	120.91
2882	AMEX	AGZ	Mon, Apr 27, 2020	120.42	120.55	120.42	120.46
2881	AMEX	AGZ	Fri, Apr 24, 2020	120.42	120.69	120.42	120.50
2880	AMEX	AGZ	Thu, Apr 23, 2020	120.60	120.68	120.37	120.43
2879	AMEX	AGZ	Wed, Apr 22, 2020	120.68	120.68	120.40	120.60
2878	AMEX	AGZ	Tue, Apr 21, 2020	120.96	120.96	120.56	120.64
2877	AMEX	AGZ	Mon, Apr 20, 2020	120.31	120.49	120.29	120.49
2876	AMEX	AGZ	Fri, Apr 17, 2020	120.73	120.73	120.22	120.38
2875	AMEX	AGZ	Thu, Apr 16, 2020	120.76	120.76	120.36	120.56
2874	AMEX	AGZ	Wed, Apr 15, 2020	120.18	120.55	120.18	120.35
2873	AMEX	AGZ	Tue, Apr 14, 2020	120.37	120.37	119.85	120.11
2872	AMEX	AGZ	Mon, Apr 13, 2020	119.86	120.22	119.86	120.00
2871	AMEX	AGZ	Thu, Apr 9, 2020	120.30	120.30	119.94	119.96
2870	AMEX	AGZ	Wed, Apr 8, 2020	120.27	120.27	119.98	120.07
2869	AMEX	AGZ	Tue, Apr 7, 2020	120.27	120.30	119.64	120.30
2868	AMEX	AGZ	Mon, Apr 6, 2020	120.43	120.59	120.22	120.42
2867	AMEX	AGZ	Fri, Apr 3, 2020	120.69	121.00	120.55	120.58
2866	AMEX	AGZ	Thu, Apr 2, 2020	122.93	122.93	120.45	120.81
2865	AMEX	AGZ	Wed, Apr 1, 2020	120.84	120.84	120.30	120.62
2864	AMEX	AGZ	Tue, Mar 31, 2020	120.70	124.18	120.30	120.40
2863	AMEX	AGZ	Mon, Mar 30, 2020	120.73	121.18	120.29	120.43
2862	AMEX	AGZ	Fri, Mar 27, 2020	120.46	120.46	119.57	120.04
2861	AMEX	AGZ	Thu, Mar 26, 2020	120.63	120.63	119.51	119.89
2860	AMEX	AGZ	Wed, Mar 25, 2020	119.20	120.23	119.20	119.66
2859	AMEX	AGZ	Tue, Mar 24, 2020	119.77	123.37	119.49	119.84
2858	AMEX	AGZ	Mon, Mar 23, 2020	120.97	121.84	119.01	120.50
2857	AMEX	AGZ	Fri, Mar 20, 2020	118.91	119.98	118.91	119.86
2856	AMEX	AGZ	Thu, Mar 19, 2020	118.62	120.21	118.62	119.43
2855	AMEX	AGZ	Wed, Mar 18, 2020	118.83	119.65	118.39	119.05
2854	AMEX	AGZ	Tue, Mar 17, 2020	123.56	123.56	119.38	119.80
2853	AMEX	AGZ	Mon, Mar 16, 2020	120.61	123.10	120.04	120.76
2852	AMEX	AGZ	Fri, Mar 13, 2020	119.46	120.13	118.93	119.42
2851	AMEX	AGZ	Thu, Mar 12, 2020	120.71	121.01	117.36	119.88
2850	AMEX	AGZ	Wed, Mar 11, 2020	121.24	121.24	120.57	120.57
2849	AMEX	AGZ	Tue, Mar 10, 2020	121.52	121.65	120.74	120.74
2848	AMEX	AGZ	Mon, Mar 9, 2020	122.42	122.42	121.60	121.78
2847	AMEX	AGZ	Fri, Mar 6, 2020	120.88	121.15	120.76	120.85
2846	AMEX	AGZ	Thu, Mar 5, 2020	120.10	120.19	120.00	120.13
2845	AMEX	AGZ	Wed, Mar 4, 2020	119.64	119.87	119.51	119.56
2844	AMEX	AGZ	Tue, Mar 3, 2020	119.06	119.97	119.06	119.69
2843	AMEX	AGZ	Mon, Mar 2, 2020	119.19	119.39	118.96	118.98
2842	AMEX	AGZ	Fri, Feb 28, 2020	119.03	119.20	118.91	119.13
2841	AMEX	AGZ	Thu, Feb 27, 2020	118.58	118.59	118.23	118.48
2840	AMEX	AGZ	Wed, Feb 26, 2020	118.02	118.29	117.89	118.20
2839	AMEX	AGZ	Tue, Feb 25, 2020	117.90	118.22	117.90	118.13
2838	AMEX	AGZ	Mon, Feb 24, 2020	117.96	118.01	117.85	117.99
2837	AMEX	AGZ	Fri, Feb 21, 2020	117.45	117.61	117.45	117.53
2836	AMEX	AGZ	Thu, Feb 20, 2020	117.20	117.33	117.17	117.30
2835	AMEX	AGZ	Wed, Feb 19, 2020	117.00	117.11	117.00	117.09
2834	AMEX	AGZ	Tue, Feb 18, 2020	117.17	117.20	117.08	117.14
2833	AMEX	AGZ	Fri, Feb 14, 2020	117.03	117.06	116.96	116.96
2832	AMEX	AGZ	Thu, Feb 13, 2020	116.91	116.96	116.88	116.93
2831	AMEX	AGZ	Wed, Feb 12, 2020	116.81	116.89	116.80	116.87
2830	AMEX	AGZ	Tue, Feb 11, 2020	117.09	117.09	116.97	117.00
2829	AMEX	AGZ	Mon, Feb 10, 2020	117.13	117.16	117.03	117.11
2828	AMEX	AGZ	Fri, Feb 7, 2020	116.94	116.99	116.88	116.95
2827	AMEX	AGZ	Thu, Feb 6, 2020	116.73	116.78	116.68	116.75
2826	AMEX	AGZ	Wed, Feb 5, 2020	116.73	116.77	116.70	116.76
2825	AMEX	AGZ	Tue, Feb 4, 2020	116.95	116.95	116.80	116.91
2824	AMEX	AGZ	Mon, Feb 3, 2020	117.18	117.26	117.10	117.22
2823	AMEX	AGZ	Fri, Jan 31, 2020	117.33	117.54	117.32	117.47
2822	AMEX	AGZ	Thu, Jan 30, 2020	117.32	117.32	117.14	117.14
2821	AMEX	AGZ	Wed, Jan 29, 2020	116.99	117.18	116.94	117.10
2820	AMEX	AGZ	Tue, Jan 28, 2020	117.07	117.07	116.85	116.90
2819	AMEX	AGZ	Mon, Jan 27, 2020	117.02	117.04	116.95	117.02
2818	AMEX	AGZ	Fri, Jan 24, 2020	116.51	116.77	116.51	116.71
2817	AMEX	AGZ	Thu, Jan 23, 2020	116.43	116.59	116.43	116.53
2816	AMEX	AGZ	Wed, Jan 22, 2020	116.28	116.38	116.27	116.38
2815	AMEX	AGZ	Tue, Jan 21, 2020	116.39	116.39	116.01	116.37
2814	AMEX	AGZ	Fri, Jan 17, 2020	115.95	116.08	115.95	116.01
2813	AMEX	AGZ	Thu, Jan 16, 2020	116.22	116.22	116.09	116.14
2812	AMEX	AGZ	Wed, Jan 15, 2020	116.16	116.20	116.11	116.17
2811	AMEX	AGZ	Tue, Jan 14, 2020	116.02	116.09	116.01	116.04
2810	AMEX	AGZ	Mon, Jan 13, 2020	115.98	116.00	115.90	116.00
2809	AMEX	AGZ	Fri, Jan 10, 2020	115.97	116.05	115.93	116.03
2808	AMEX	AGZ	Thu, Jan 9, 2020	115.67	115.94	115.67	115.92
2807	AMEX	AGZ	Wed, Jan 8, 2020	116.07	116.07	115.73	115.87
2806	AMEX	AGZ	Tue, Jan 7, 2020	116.05	116.05	116.00	116.02
2805	AMEX	AGZ	Mon, Jan 6, 2020	116.20	116.20	116.01	116.02
2804	AMEX	AGZ	Fri, Jan 3, 2020	115.99	116.10	115.89	116.05
2803	AMEX	AGZ	Thu, Jan 2, 2020	115.70	115.89	115.70	115.78
2802	AMEX	AGZ	Tue, Dec 31, 2019	115.58	115.70	115.51	115.58
2801	AMEX	AGZ	Mon, Dec 30, 2019	115.59	115.72	115.50	115.72
2800	AMEX	AGZ	Fri, Dec 27, 2019	115.70	115.74	115.65	115.66
2799	AMEX	AGZ	Thu, Dec 26, 2019	115.52	115.63	115.48	115.63
2798	AMEX	AGZ	Tue, Dec 24, 2019	115.43	115.57	115.41	115.54
2797	AMEX	AGZ	Mon, Dec 23, 2019	115.48	115.54	115.39	115.42
2796	AMEX	AGZ	Fri, Dec 20, 2019	115.45	115.53	115.39	115.44
2795	AMEX	AGZ	Thu, Dec 19, 2019	115.52	115.62	115.45	115.53
2794	AMEX	AGZ	Wed, Dec 18, 2019	115.75	115.75	115.56	115.50
2793	AMEX	AGZ	Tue, Dec 17, 2019	115.90	115.92	115.59	115.62
2792	AMEX	AGZ	Mon, Dec 16, 2019	115.95	115.95	115.79	115.83
2791	AMEX	AGZ	Fri, Dec 13, 2019	115.90	116.06	115.82	116.00
2790	AMEX	AGZ	Thu, Dec 12, 2019	116.01	116.03	115.63	115.71
2789	AMEX	AGZ	Wed, Dec 11, 2019	115.89	116.02	115.85	116.02
2788	AMEX	AGZ	Tue, Dec 10, 2019	115.83	115.84	115.74	115.80
2787	AMEX	AGZ	Mon, Dec 9, 2019	115.94	115.94	115.80	115.84
2786	AMEX	AGZ	Fri, Dec 6, 2019	115.77	115.92	115.75	115.82
2785	AMEX	AGZ	Thu, Dec 5, 2019	115.87	115.97	115.82	115.94
2784	AMEX	AGZ	Wed, Dec 4, 2019	116.09	116.17	115.96	116.00
2783	AMEX	AGZ	Tue, Dec 3, 2019	116.22	116.49	116.19	116.41
2782	AMEX	AGZ	Mon, Dec 2, 2019	115.83	115.95	115.83	115.93
2781	AMEX	AGZ	Fri, Nov 29, 2019	116.32	116.32	116.22	116.26
2780	AMEX	AGZ	Wed, Nov 27, 2019	116.37	116.37	116.28	116.33
2779	AMEX	AGZ	Tue, Nov 26, 2019	116.30	116.45	116.30	116.45
2778	AMEX	AGZ	Mon, Nov 25, 2019	116.27	116.32	116.24	116.31
2777	AMEX	AGZ	Fri, Nov 22, 2019	116.33	116.33	116.23	116.27
2776	AMEX	AGZ	Thu, Nov 21, 2019	116.32	116.34	116.25	116.25
2775	AMEX	AGZ	Wed, Nov 20, 2019	116.29	116.37	116.21	116.32
2774	AMEX	AGZ	Tue, Nov 19, 2019	115.96	116.15	115.96	116.08
2773	AMEX	AGZ	Mon, Nov 18, 2019	115.88	116.00	115.88	115.94
2772	AMEX	AGZ	Fri, Nov 15, 2019	115.79	115.84	115.79	115.80
2771	AMEX	AGZ	Thu, Nov 14, 2019	115.90	115.95	115.84	115.91
2770	AMEX	AGZ	Wed, Nov 13, 2019	115.73	115.73	115.64	115.69
2769	AMEX	AGZ	Tue, Nov 12, 2019	115.47	115.59	115.36	115.55
2768	AMEX	AGZ	Mon, Nov 11, 2019	115.42	115.43	115.32	115.41
2767	AMEX	AGZ	Fri, Nov 8, 2019	115.41	115.53	115.36	115.41
2766	AMEX	AGZ	Thu, Nov 7, 2019	115.59	115.59	115.21	115.39
2765	AMEX	AGZ	Wed, Nov 6, 2019	115.81	115.86	115.71	115.77
2764	AMEX	AGZ	Tue, Nov 5, 2019	115.76	115.76	115.60	115.66
2763	AMEX	AGZ	Mon, Nov 4, 2019	115.99	115.99	115.88	115.90
2762	AMEX	AGZ	Fri, Nov 1, 2019	116.23	116.27	116.10	116.13
2761	AMEX	AGZ	Thu, Oct 31, 2019	116.31	116.50	116.24	116.21
2760	AMEX	AGZ	Wed, Oct 30, 2019	115.94	116.12	115.58	116.09
2759	AMEX	AGZ	Tue, Oct 29, 2019	115.93	115.93	115.80	115.88
2758	AMEX	AGZ	Mon, Oct 28, 2019	115.89	115.89	115.80	115.84
2757	AMEX	AGZ	Fri, Oct 25, 2019	116.21	116.27	115.96	116.02
2756	AMEX	AGZ	Thu, Oct 24, 2019	116.15	116.26	116.08	116.08
2755	AMEX	AGZ	Wed, Oct 23, 2019	116.25	116.26	116.09	116.09
2754	AMEX	AGZ	Tue, Oct 22, 2019	116.07	116.13	116.01	116.13
2753	AMEX	AGZ	Mon, Oct 21, 2019	116.09	116.13	116.00	116.02
2752	AMEX	AGZ	Fri, Oct 18, 2019	116.23	116.27	116.15	116.20
2751	AMEX	AGZ	Thu, Oct 17, 2019	116.15	116.26	116.11	116.15
2750	AMEX	AGZ	Wed, Oct 16, 2019	116.15	116.19	116.07	116.16
2749	AMEX	AGZ	Tue, Oct 15, 2019	116.17	116.26	116.02	116.06
2748	AMEX	AGZ	Mon, Oct 14, 2019	116.21	116.24	116.17	116.21
2747	AMEX	AGZ	Fri, Oct 11, 2019	116.26	116.26	116.02	116.07
2746	AMEX	AGZ	Thu, Oct 10, 2019	116.74	116.74	116.42	116.51
2745	AMEX	AGZ	Wed, Oct 9, 2019	116.92	116.92	116.68	116.80
2744	AMEX	AGZ	Tue, Oct 8, 2019	117.09	117.09	116.84	116.88
2743	AMEX	AGZ	Mon, Oct 7, 2019	116.98	117.00	116.88	116.92
2742	AMEX	AGZ	Fri, Oct 4, 2019	117.04	117.12	117.01	117.04
2741	AMEX	AGZ	Thu, Oct 3, 2019	116.76	117.07	116.76	117.03
2740	AMEX	AGZ	Wed, Oct 2, 2019	116.62	116.80	116.59	116.73
2739	AMEX	AGZ	Tue, Oct 1, 2019	116.15	116.60	116.15	116.55
2738	AMEX	AGZ	Mon, Sep 30, 2019	116.42	116.55	116.42	116.32
2737	AMEX	AGZ	Fri, Sep 27, 2019	116.41	116.49	116.36	116.39
2736	AMEX	AGZ	Thu, Sep 26, 2019	116.44	116.49	116.35	116.35
2735	AMEX	AGZ	Wed, Sep 25, 2019	116.57	116.57	116.24	116.28
2734	AMEX	AGZ	Tue, Sep 24, 2019	116.39	116.59	116.35	116.57
2733	AMEX	AGZ	Mon, Sep 23, 2019	116.26	116.49	116.25	116.31
2732	AMEX	AGZ	Fri, Sep 20, 2019	116.08	116.26	116.01	116.22
2731	AMEX	AGZ	Thu, Sep 19, 2019	116.03	116.08	115.98	115.98
2730	AMEX	AGZ	Wed, Sep 18, 2019	116.07	116.16	115.84	115.98
2729	AMEX	AGZ	Tue, Sep 17, 2019	115.77	115.94	115.68	115.89
2728	AMEX	AGZ	Mon, Sep 16, 2019	115.59	115.76	115.59	115.68
2727	AMEX	AGZ	Fri, Sep 13, 2019	115.75	115.77	115.45	115.49
2726	AMEX	AGZ	Thu, Sep 12, 2019	116.31	116.31	115.90	115.96
2725	AMEX	AGZ	Wed, Sep 11, 2019	116.11	116.20	116.04	116.04
2724	AMEX	AGZ	Tue, Sep 10, 2019	116.50	116.52	116.10	116.13
2723	AMEX	AGZ	Mon, Sep 9, 2019	116.65	116.66	116.55	116.55
2722	AMEX	AGZ	Fri, Sep 6, 2019	116.89	116.96	116.83	116.90
2721	AMEX	AGZ	Thu, Sep 5, 2019	117.01	117.01	116.75	116.85
2720	AMEX	AGZ	Wed, Sep 4, 2019	117.15	117.31	117.10	117.28
2719	AMEX	AGZ	Tue, Sep 3, 2019	117.08	117.31	117.01	117.23
2718	AMEX	AGZ	Fri, Aug 30, 2019	117.19	117.30	117.11	117.24
2717	AMEX	AGZ	Thu, Aug 29, 2019	117.34	117.34	117.12	117.21
2716	AMEX	AGZ	Wed, Aug 28, 2019	117.38	117.44	117.32	117.35
2715	AMEX	AGZ	Tue, Aug 27, 2019	117.15	117.31	117.15	117.27
2714	AMEX	AGZ	Mon, Aug 26, 2019	117.14	117.21	117.00	117.08
2713	AMEX	AGZ	Fri, Aug 23, 2019	116.77	117.15	116.72	117.07
2712	AMEX	AGZ	Thu, Aug 22, 2019	116.78	116.84	116.64	116.73
2711	AMEX	AGZ	Wed, Aug 21, 2019	116.91	116.99	116.83	116.84
2710	AMEX	AGZ	Tue, Aug 20, 2019	117.03	117.03	116.93	116.97
2709	AMEX	AGZ	Mon, Aug 19, 2019	116.81	116.87	116.74	116.75
2708	AMEX	AGZ	Fri, Aug 16, 2019	117.02	117.09	116.85	117.02
2707	AMEX	AGZ	Thu, Aug 15, 2019	117.24	117.24	116.90	117.12
2706	AMEX	AGZ	Wed, Aug 14, 2019	116.68	116.80	116.68	116.79
2705	AMEX	AGZ	Tue, Aug 13, 2019	116.58	116.58	116.26	116.39
2704	AMEX	AGZ	Mon, Aug 12, 2019	116.41	116.61	116.37	116.58
2703	AMEX	AGZ	Fri, Aug 9, 2019	116.32	116.35	116.12	116.12
2702	AMEX	AGZ	Thu, Aug 8, 2019	116.16	116.29	116.07	116.29
2701	AMEX	AGZ	Wed, Aug 7, 2019	116.61	116.68	116.25	116.25
2700	AMEX	AGZ	Tue, Aug 6, 2019	116.04	116.21	116.02	116.21
2699	AMEX	AGZ	Mon, Aug 5, 2019	115.95	116.14	115.87	116.03
2698	AMEX	AGZ	Fri, Aug 2, 2019	115.50	115.59	115.44	115.59
2697	AMEX	AGZ	Thu, Aug 1, 2019	114.96	115.47	114.96	115.47
2696	AMEX	AGZ	Wed, Jul 31, 2019	115.00	115.10	114.89	114.84
2695	AMEX	AGZ	Tue, Jul 30, 2019	114.96	114.96	114.87	114.95
2694	AMEX	AGZ	Mon, Jul 29, 2019	114.95	114.97	114.87	114.87
2693	AMEX	AGZ	Fri, Jul 26, 2019	114.85	114.88	114.81	114.87
2692	AMEX	AGZ	Thu, Jul 25, 2019	114.85	114.88	114.73	114.81
2691	AMEX	AGZ	Wed, Jul 24, 2019	114.98	115.05	114.90	114.90
2690	AMEX	AGZ	Tue, Jul 23, 2019	114.84	114.91	114.79	114.89
2689	AMEX	AGZ	Mon, Jul 22, 2019	115.02	115.02	114.88	114.88
2688	AMEX	AGZ	Fri, Jul 19, 2019	114.91	114.95	114.88	114.93
2687	AMEX	AGZ	Thu, Jul 18, 2019	114.86	115.11	114.82	115.07
2686	AMEX	AGZ	Wed, Jul 17, 2019	114.79	114.87	114.73	114.86
2685	AMEX	AGZ	Tue, Jul 16, 2019	114.63	114.69	114.61	114.68
2684	AMEX	AGZ	Mon, Jul 15, 2019	114.66	114.80	114.66	114.80
2683	AMEX	AGZ	Fri, Jul 12, 2019	114.54	114.69	114.54	114.67
2682	AMEX	AGZ	Thu, Jul 11, 2019	114.83	114.83	114.59	114.65
2681	AMEX	AGZ	Wed, Jul 10, 2019	114.80	114.88	114.73	114.86
2680	AMEX	AGZ	Tue, Jul 9, 2019	114.84	114.84	114.74	114.78
2679	AMEX	AGZ	Mon, Jul 8, 2019	114.88	114.94	114.77	114.83
2678	AMEX	AGZ	Fri, Jul 5, 2019	114.90	114.90	114.72	114.84
2677	AMEX	AGZ	Wed, Jul 3, 2019	115.21	115.25	115.15	115.16
2676	AMEX	AGZ	Tue, Jul 2, 2019	115.06	115.14	114.97	115.12
2675	AMEX	AGZ	Mon, Jul 1, 2019	115.07	115.07	114.84	114.93
2674	AMEX	AGZ	Fri, Jun 28, 2019	115.23	115.29	115.19	115.23
2673	AMEX	AGZ	Thu, Jun 27, 2019	115.14	115.29	115.14	115.27
2672	AMEX	AGZ	Wed, Jun 26, 2019	115.23	115.23	115.04	115.04
2671	AMEX	AGZ	Tue, Jun 25, 2019	115.27	115.32	115.23	115.28
2670	AMEX	AGZ	Mon, Jun 24, 2019	115.12	115.26	115.12	115.22
2669	AMEX	AGZ	Fri, Jun 21, 2019	115.18	115.18	115.02	115.11
2668	AMEX	AGZ	Thu, Jun 20, 2019	115.41	115.46	115.26	115.27
2667	AMEX	AGZ	Wed, Jun 19, 2019	114.85	115.18	114.80	115.18
2666	AMEX	AGZ	Tue, Jun 18, 2019	115.14	115.14	114.93	114.96
2665	AMEX	AGZ	Mon, Jun 17, 2019	114.81	114.87	114.79	114.86
2664	AMEX	AGZ	Fri, Jun 14, 2019	114.85	114.91	114.81	114.85
2663	AMEX	AGZ	Thu, Jun 13, 2019	114.84	114.86	114.81	114.85
2662	AMEX	AGZ	Wed, Jun 12, 2019	114.73	114.78	114.72	114.74
2661	AMEX	AGZ	Tue, Jun 11, 2019	114.52	114.64	114.52	114.64
2660	AMEX	AGZ	Mon, Jun 10, 2019	114.59	114.65	114.59	114.63
2659	AMEX	AGZ	Fri, Jun 7, 2019	114.88	114.93	114.76	114.83
2658	AMEX	AGZ	Thu, Jun 6, 2019	114.71	114.76	114.57	114.62
2657	AMEX	AGZ	Wed, Jun 5, 2019	114.79	114.79	114.64	114.71
2656	AMEX	AGZ	Tue, Jun 4, 2019	114.37	114.67	114.37	114.65
2655	AMEX	AGZ	Mon, Jun 3, 2019	114.65	114.85	114.61	114.83
2654	AMEX	AGZ	Fri, May 31, 2019	115.01	115.01	114.58	114.51
2653	AMEX	AGZ	Thu, May 30, 2019	114.16	114.34	114.16	114.34
2652	AMEX	AGZ	Wed, May 29, 2019	114.27	114.40	114.23	114.23
2651	AMEX	AGZ	Tue, May 28, 2019	113.96	114.06	113.96	114.04
2650	AMEX	AGZ	Fri, May 24, 2019	113.95	113.95	113.87	113.91
2649	AMEX	AGZ	Thu, May 23, 2019	113.81	113.97	113.77	113.94
2648	AMEX	AGZ	Wed, May 22, 2019	113.58	113.63	113.52	113.61
2647	AMEX	AGZ	Tue, May 21, 2019	113.53	113.53	113.48	113.49
2646	AMEX	AGZ	Mon, May 20, 2019	113.63	113.66	113.53	113.53
2645	AMEX	AGZ	Fri, May 17, 2019	113.71	113.74	113.60	113.64
2644	AMEX	AGZ	Thu, May 16, 2019	113.73	113.73	113.51	113.59
2643	AMEX	AGZ	Wed, May 15, 2019	113.87	113.87	113.71	113.82
2642	AMEX	AGZ	Tue, May 14, 2019	113.61	113.63	113.55	113.63
2641	AMEX	AGZ	Mon, May 13, 2019	113.62	113.69	113.59	113.69
2640	AMEX	AGZ	Fri, May 10, 2019	113.47	113.49	113.37	113.41
2639	AMEX	AGZ	Thu, May 9, 2019	113.44	113.44	113.34	113.40
2638	AMEX	AGZ	Wed, May 8, 2019	113.34	113.41	113.27	113.30
2637	AMEX	AGZ	Tue, May 7, 2019	113.22	113.36	113.22	113.35
2636	AMEX	AGZ	Mon, May 6, 2019	113.18	113.23	113.18	113.21
2635	AMEX	AGZ	Fri, May 3, 2019	113.04	113.08	113.04	113.07
2634	AMEX	AGZ	Thu, May 2, 2019	113.03	113.03	112.89	112.90
2633	AMEX	AGZ	Wed, May 1, 2019	113.08	113.34	113.05	113.07
2632	AMEX	AGZ	Tue, Apr 30, 2019	113.21	113.32	113.18	113.08
2631	AMEX	AGZ	Mon, Apr 29, 2019	113.23	113.24	113.15	113.21
2630	AMEX	AGZ	Fri, Apr 26, 2019	113.37	113.37	113.27	113.33
2629	AMEX	AGZ	Thu, Apr 25, 2019	113.20	113.20	113.13	113.17
2628	AMEX	AGZ	Wed, Apr 24, 2019	113.11	113.17	113.09	113.17
2627	AMEX	AGZ	Tue, Apr 23, 2019	112.95	112.97	112.91	112.97
2626	AMEX	AGZ	Mon, Apr 22, 2019	112.88	112.88	112.81	112.83
2625	AMEX	AGZ	Thu, Apr 18, 2019	112.89	112.97	112.89	112.94
2624	AMEX	AGZ	Wed, Apr 17, 2019	112.78	112.82	112.75	112.79
2623	AMEX	AGZ	Tue, Apr 16, 2019	112.75	112.84	112.72	112.77
2622	AMEX	AGZ	Mon, Apr 15, 2019	112.84	112.89	112.82	112.89
2621	AMEX	AGZ	Fri, Apr 12, 2019	112.84	112.84	112.76	112.82
2620	AMEX	AGZ	Thu, Apr 11, 2019	113.08	113.08	113.03	113.05
2619	AMEX	AGZ	Wed, Apr 10, 2019	113.12	113.17	113.08	113.17
2618	AMEX	AGZ	Tue, Apr 9, 2019	113.01	113.07	113.00	113.06
2617	AMEX	AGZ	Mon, Apr 8, 2019	112.94	112.95	112.87	112.90
2616	AMEX	AGZ	Fri, Apr 5, 2019	112.90	113.03	112.90	113.03
2615	AMEX	AGZ	Thu, Apr 4, 2019	112.97	113.02	112.94	112.96
2614	AMEX	AGZ	Wed, Apr 3, 2019	112.99	113.01	112.95	112.97
2613	AMEX	AGZ	Tue, Apr 2, 2019	113.13	113.14	113.04	113.14
2612	AMEX	AGZ	Mon, Apr 1, 2019	113.19	113.24	112.99	112.99
2611	AMEX	AGZ	Fri, Mar 29, 2019	113.53	113.61	113.50	113.33
2610	AMEX	AGZ	Thu, Mar 28, 2019	113.61	113.67	113.60	113.65
2609	AMEX	AGZ	Wed, Mar 27, 2019	113.65	113.70	113.61	113.61
2608	AMEX	AGZ	Tue, Mar 26, 2019	113.46	113.58	113.41	113.53
2607	AMEX	AGZ	Mon, Mar 25, 2019	113.41	113.60	113.35	113.51
2606	AMEX	AGZ	Fri, Mar 22, 2019	113.12	113.36	113.12	113.33
2605	AMEX	AGZ	Thu, Mar 21, 2019	112.94	112.98	112.81	112.88
2604	AMEX	AGZ	Wed, Mar 20, 2019	112.59	112.94	112.59	112.92
2603	AMEX	AGZ	Tue, Mar 19, 2019	112.50	112.59	112.50	112.56
2602	AMEX	AGZ	Mon, Mar 18, 2019	112.50	112.59	112.50	112.59
2601	AMEX	AGZ	Fri, Mar 15, 2019	112.55	112.65	112.54	112.65
2600	AMEX	AGZ	Thu, Mar 14, 2019	112.48	112.52	112.41	112.44
2599	AMEX	AGZ	Wed, Mar 13, 2019	112.43	112.52	112.43	112.52
2598	AMEX	AGZ	Tue, Mar 12, 2019	112.37	112.49	112.37	112.45
2597	AMEX	AGZ	Mon, Mar 11, 2019	112.29	112.36	112.25	112.32
2596	AMEX	AGZ	Fri, Mar 8, 2019	112.32	112.39	112.25	112.39
2595	AMEX	AGZ	Thu, Mar 7, 2019	112.18	112.24	112.18	112.20
2594	AMEX	AGZ	Wed, Mar 6, 2019	111.96	112.05	111.90	111.99
2593	AMEX	AGZ	Tue, Mar 5, 2019	111.82	111.94	111.76	111.89
2592	AMEX	AGZ	Mon, Mar 4, 2019	111.83	111.89	111.74	111.84
2591	AMEX	AGZ	Fri, Mar 1, 2019	111.76	111.83	111.67	111.74
2590	AMEX	AGZ	Thu, Feb 28, 2019	112.23	112.23	112.07	111.86
2589	AMEX	AGZ	Wed, Feb 27, 2019	112.36	112.36	112.17	112.19
2588	AMEX	AGZ	Tue, Feb 26, 2019	112.35	112.42	112.31	112.36
2587	AMEX	AGZ	Mon, Feb 25, 2019	112.28	112.30	112.20	112.30
2586	AMEX	AGZ	Fri, Feb 22, 2019	112.30	112.39	112.27	112.29
2585	AMEX	AGZ	Thu, Feb 21, 2019	112.13	112.19	112.12	112.17
2584	AMEX	AGZ	Wed, Feb 20, 2019	112.34	112.35	112.25	112.33
2583	AMEX	AGZ	Tue, Feb 19, 2019	112.33	112.34	112.24	112.30
2582	AMEX	AGZ	Fri, Feb 15, 2019	112.20	112.21	112.18	112.21
2581	AMEX	AGZ	Thu, Feb 14, 2019	112.22	112.26	112.17	112.21
2580	AMEX	AGZ	Wed, Feb 13, 2019	111.97	112.08	111.96	111.97
2579	AMEX	AGZ	Tue, Feb 12, 2019	112.18	112.18	112.10	112.12
2578	AMEX	AGZ	Mon, Feb 11, 2019	112.12	112.23	112.12	112.16
2577	AMEX	AGZ	Fri, Feb 8, 2019	112.28	112.35	112.25	112.32
2576	AMEX	AGZ	Thu, Feb 7, 2019	112.08	112.19	112.08	112.18
2575	AMEX	AGZ	Wed, Feb 6, 2019	112.07	112.07	111.93	111.94
2574	AMEX	AGZ	Tue, Feb 5, 2019	111.88	111.96	111.82	111.90
2573	AMEX	AGZ	Mon, Feb 4, 2019	111.94	111.94	111.83	111.87
2572	AMEX	AGZ	Fri, Feb 1, 2019	112.21	112.21	111.98	111.99
2571	AMEX	AGZ	Thu, Jan 31, 2019	112.45	112.53	112.43	112.26
2570	AMEX	AGZ	Wed, Jan 30, 2019	112.19	112.30	112.09	112.26
2569	AMEX	AGZ	Tue, Jan 29, 2019	112.11	112.30	112.10	112.27
2568	AMEX	AGZ	Mon, Jan 28, 2019	112.07	112.15	112.01	112.05
2567	AMEX	AGZ	Fri, Jan 25, 2019	112.16	112.16	112.04	112.08
2566	AMEX	AGZ	Thu, Jan 24, 2019	112.15	112.23	112.14	112.18
2565	AMEX	AGZ	Wed, Jan 23, 2019	111.96	112.02	111.92	112.02
2564	AMEX	AGZ	Tue, Jan 22, 2019	112.01	112.03	111.92	112.02
2563	AMEX	AGZ	Fri, Jan 18, 2019	112.02	112.04	111.80	111.87
2562	AMEX	AGZ	Thu, Jan 17, 2019	112.12	112.12	112.01	112.08
2561	AMEX	AGZ	Wed, Jan 16, 2019	112.09	112.15	111.98	112.12
2560	AMEX	AGZ	Tue, Jan 15, 2019	112.21	112.23	112.12	112.18
2559	AMEX	AGZ	Mon, Jan 14, 2019	112.16	112.21	112.10	112.18
2558	AMEX	AGZ	Fri, Jan 11, 2019	112.11	112.25	112.11	112.21
2557	AMEX	AGZ	Thu, Jan 10, 2019	112.20	112.20	112.03	112.03
2556	AMEX	AGZ	Wed, Jan 9, 2019	111.97	112.12	111.97	112.03
2555	AMEX	AGZ	Tue, Jan 8, 2019	112.10	112.15	112.01	112.03
2554	AMEX	AGZ	Mon, Jan 7, 2019	112.41	112.41	112.11	112.15
2553	AMEX	AGZ	Fri, Jan 4, 2019	112.47	112.47	112.26	112.38
2552	AMEX	AGZ	Thu, Jan 3, 2019	112.32	112.71	112.29	112.63
2551	AMEX	AGZ	Wed, Jan 2, 2019	112.24	112.31	112.15	112.31
2550	AMEX	AGZ	Mon, Dec 31, 2018	111.89	112.14	111.89	112.13
2549	AMEX	AGZ	Fri, Dec 28, 2018	111.87	112.03	111.87	111.96
2548	AMEX	AGZ	Thu, Dec 27, 2018	111.80	111.88	111.73	111.75
2547	AMEX	AGZ	Wed, Dec 26, 2018	111.78	111.81	111.47	111.53
2546	AMEX	AGZ	Mon, Dec 24, 2018	111.62	111.71	111.58	111.68
2545	AMEX	AGZ	Fri, Dec 21, 2018	111.61	111.63	111.46	111.56
2544	AMEX	AGZ	Thu, Dec 20, 2018	111.74	111.74	111.46	111.48
2543	AMEX	AGZ	Wed, Dec 19, 2018	111.54	111.65	111.41	111.56
2542	AMEX	AGZ	Tue, Dec 18, 2018	111.35	111.47	110.85	111.43
2541	AMEX	AGZ	Mon, Dec 17, 2018	111.29	111.47	111.29	111.20
2540	AMEX	AGZ	Fri, Dec 14, 2018	111.23	111.36	111.23	111.31
2539	AMEX	AGZ	Thu, Dec 13, 2018	111.25	111.29	111.16	111.21
2538	AMEX	AGZ	Wed, Dec 12, 2018	111.30	111.34	111.20	111.24
2537	AMEX	AGZ	Tue, Dec 11, 2018	111.32	111.45	111.26	111.37
2536	AMEX	AGZ	Mon, Dec 10, 2018	111.41	111.50	111.37	111.40
2535	AMEX	AGZ	Fri, Dec 7, 2018	111.28	111.40	111.21	111.39
2534	AMEX	AGZ	Thu, Dec 6, 2018	111.18	111.39	111.17	111.21
2533	AMEX	AGZ	Tue, Dec 4, 2018	110.90	111.08	110.80	111.06
2532	AMEX	AGZ	Mon, Dec 3, 2018	110.71	110.84	110.64	110.84
2531	AMEX	AGZ	Fri, Nov 30, 2018	110.88	110.93	110.80	110.87
2530	AMEX	AGZ	Thu, Nov 29, 2018	110.82	110.90	110.79	110.82
2529	AMEX	AGZ	Wed, Nov 28, 2018	110.63	110.83	110.63	110.80
2528	AMEX	AGZ	Tue, Nov 27, 2018	110.73	110.78	110.67	110.67
2527	AMEX	AGZ	Mon, Nov 26, 2018	110.63	110.71	110.62	110.69
2526	AMEX	AGZ	Fri, Nov 23, 2018	110.81	110.85	110.74	110.74
2525	AMEX	AGZ	Wed, Nov 21, 2018	110.68	110.82	110.67	110.82
2524	AMEX	AGZ	Tue, Nov 20, 2018	110.76	110.76	110.65	110.72
2523	AMEX	AGZ	Mon, Nov 19, 2018	110.58	110.74	110.57	110.73
2522	AMEX	AGZ	Fri, Nov 16, 2018	110.59	110.69	110.57	110.68
2521	AMEX	AGZ	Thu, Nov 15, 2018	110.55	110.60	110.46	110.55
2520	AMEX	AGZ	Wed, Nov 14, 2018	110.32	110.56	110.28	110.50
2519	AMEX	AGZ	Tue, Nov 13, 2018	110.18	110.31	110.16	110.31
2518	AMEX	AGZ	Mon, Nov 12, 2018	110.25	110.26	110.16	110.26
2517	AMEX	AGZ	Fri, Nov 9, 2018	110.09	110.13	110.02	110.04
2516	AMEX	AGZ	Thu, Nov 8, 2018	110.07	110.07	109.98	109.99
2515	AMEX	AGZ	Wed, Nov 7, 2018	110.12	110.16	109.95	109.95
2514	AMEX	AGZ	Tue, Nov 6, 2018	110.07	110.10	110.06	110.06
2513	AMEX	AGZ	Mon, Nov 5, 2018	110.03	110.12	110.03	110.04
2512	AMEX	AGZ	Fri, Nov 2, 2018	110.19	110.27	110.08	110.11
2511	AMEX	AGZ	Thu, Nov 1, 2018	110.28	110.38	110.20	110.36
2510	AMEX	AGZ	Wed, Oct 31, 2018	110.40	110.56	110.39	110.30
2509	AMEX	AGZ	Tue, Oct 30, 2018	110.57	110.67	110.57	110.61
2508	AMEX	AGZ	Mon, Oct 29, 2018	110.70	110.70	110.55	110.69
2507	AMEX	AGZ	Fri, Oct 26, 2018	110.66	110.77	110.66	110.77
2506	AMEX	AGZ	Thu, Oct 25, 2018	110.52	110.61	110.49	110.49
2505	AMEX	AGZ	Wed, Oct 24, 2018	110.56	110.63	110.48	110.55
2504	AMEX	AGZ	Tue, Oct 23, 2018	110.47	110.52	110.37	110.37
2503	AMEX	AGZ	Mon, Oct 22, 2018	110.17	110.26	110.12	110.20
2502	AMEX	AGZ	Fri, Oct 19, 2018	110.19	110.25	110.09	110.09
2501	AMEX	AGZ	Thu, Oct 18, 2018	110.19	110.31	110.12	110.23
2500	AMEX	AGZ	Wed, Oct 17, 2018	110.33	110.36	110.21	110.29
2499	AMEX	AGZ	Tue, Oct 16, 2018	110.40	110.44	110.30	110.38
2498	AMEX	AGZ	Mon, Oct 15, 2018	110.31	110.39	110.28	110.34
2497	AMEX	AGZ	Fri, Oct 12, 2018	110.33	110.46	110.31	110.35
2496	AMEX	AGZ	Thu, Oct 11, 2018	110.23	110.37	110.18	110.32
2495	AMEX	AGZ	Wed, Oct 10, 2018	109.98	110.08	109.95	110.08
2494	AMEX	AGZ	Tue, Oct 9, 2018	110.14	110.14	109.81	109.93
2493	AMEX	AGZ	Mon, Oct 8, 2018	109.98	110.10	109.96	110.01
2492	AMEX	AGZ	Fri, Oct 5, 2018	110.01	110.10	109.93	110.00
2491	AMEX	AGZ	Thu, Oct 4, 2018	110.08	110.18	110.05	110.16
2490	AMEX	AGZ	Wed, Oct 3, 2018	110.56	110.57	110.19	110.31
2489	AMEX	AGZ	Tue, Oct 2, 2018	110.43	110.67	110.43	110.49
2488	AMEX	AGZ	Mon, Oct 1, 2018	110.49	110.60	110.43	110.47
2487	AMEX	AGZ	Fri, Sep 28, 2018	110.71	110.73	110.59	110.71
2486	AMEX	AGZ	Thu, Sep 27, 2018	110.64	110.68	110.51	110.67
2485	AMEX	AGZ	Wed, Sep 26, 2018	110.59	110.69	110.42	110.51
2484	AMEX	AGZ	Tue, Sep 25, 2018	110.38	110.55	110.38	110.55
2483	AMEX	AGZ	Mon, Sep 24, 2018	110.39	110.60	110.39	110.57
2482	AMEX	AGZ	Fri, Sep 21, 2018	110.41	110.59	110.41	110.58
2481	AMEX	AGZ	Thu, Sep 20, 2018	110.49	110.63	110.41	110.46
2480	AMEX	AGZ	Wed, Sep 19, 2018	110.45	110.56	110.38	110.40
2479	AMEX	AGZ	Tue, Sep 18, 2018	110.59	110.66	110.44	110.48
2478	AMEX	AGZ	Mon, Sep 17, 2018	110.73	110.79	110.67	110.78
2477	AMEX	AGZ	Fri, Sep 14, 2018	110.77	110.80	110.59	110.68
2476	AMEX	AGZ	Thu, Sep 13, 2018	110.85	110.92	110.74	110.89
2475	AMEX	AGZ	Wed, Sep 12, 2018	110.73	110.90	110.70	110.85
2474	AMEX	AGZ	Tue, Sep 11, 2018	110.71	110.81	110.66	110.68
2473	AMEX	AGZ	Mon, Sep 10, 2018	110.82	110.97	110.80	110.82
2472	AMEX	AGZ	Fri, Sep 7, 2018	110.87	110.95	110.76	110.78
2471	AMEX	AGZ	Thu, Sep 6, 2018	110.97	111.18	110.94	111.02
2470	AMEX	AGZ	Wed, Sep 5, 2018	110.95	111.08	110.95	111.03
2469	AMEX	AGZ	Tue, Sep 4, 2018	111.06	111.10	110.97	111.08
2468	AMEX	AGZ	Fri, Aug 31, 2018	111.46	111.58	111.24	111.34
2467	AMEX	AGZ	Thu, Aug 30, 2018	111.27	111.34	111.20	111.30
2466	AMEX	AGZ	Wed, Aug 29, 2018	111.18	111.26	111.07	111.18
2465	AMEX	AGZ	Tue, Aug 28, 2018	111.30	111.32	111.10	111.10
2464	AMEX	AGZ	Mon, Aug 27, 2018	111.29	111.40	111.21	111.40
2463	AMEX	AGZ	Fri, Aug 24, 2018	111.22	111.45	111.22	111.33
2462	AMEX	AGZ	Thu, Aug 23, 2018	111.34	111.49	111.31	111.39
2461	AMEX	AGZ	Wed, Aug 22, 2018	111.34	111.50	111.30	111.49
2460	AMEX	AGZ	Tue, Aug 21, 2018	111.26	111.41	111.22	111.41
2459	AMEX	AGZ	Mon, Aug 20, 2018	111.30	111.49	111.30	111.49
2458	AMEX	AGZ	Fri, Aug 17, 2018	111.18	111.37	111.18	111.28
2457	AMEX	AGZ	Thu, Aug 16, 2018	111.16	111.24	111.06	111.23
2456	AMEX	AGZ	Wed, Aug 15, 2018	111.09	111.29	111.09	111.28
2455	AMEX	AGZ	Tue, Aug 14, 2018	111.16	111.20	111.01	111.01
2454	AMEX	AGZ	Mon, Aug 13, 2018	111.06	111.19	111.06	111.12
2453	AMEX	AGZ	Fri, Aug 10, 2018	111.07	111.18	111.04	111.09
2452	AMEX	AGZ	Thu, Aug 9, 2018	110.88	111.00	110.88	110.95
2451	AMEX	AGZ	Wed, Aug 8, 2018	110.84	110.84	110.75	110.77
2450	AMEX	AGZ	Tue, Aug 7, 2018	110.78	110.91	110.78	110.87
2449	AMEX	AGZ	Mon, Aug 6, 2018	110.82	110.99	110.81	110.81
2448	AMEX	AGZ	Fri, Aug 3, 2018	110.70	110.93	110.70	110.82
2447	AMEX	AGZ	Thu, Aug 2, 2018	110.70	110.75	110.68	110.68
2446	AMEX	AGZ	Wed, Aug 1, 2018	110.55	110.67	110.55	110.59
2445	AMEX	AGZ	Tue, Jul 31, 2018	110.89	111.07	110.88	110.70
2444	AMEX	AGZ	Mon, Jul 30, 2018	110.82	110.95	110.82	110.84
2443	AMEX	AGZ	Fri, Jul 27, 2018	110.90	111.03	110.89	110.89
2442	AMEX	AGZ	Thu, Jul 26, 2018	111.01	111.05	110.77	110.85
2441	AMEX	AGZ	Wed, Jul 25, 2018	111.05	111.05	110.88	110.89
2440	AMEX	AGZ	Tue, Jul 24, 2018	110.96	111.06	110.93	110.93
2439	AMEX	AGZ	Mon, Jul 23, 2018	111.06	111.20	110.91	111.07
2438	AMEX	AGZ	Fri, Jul 20, 2018	111.35	111.35	111.13	111.26
2437	AMEX	AGZ	Thu, Jul 19, 2018	111.12	111.37	111.12	111.26
2436	AMEX	AGZ	Wed, Jul 18, 2018	111.16	111.29	111.11	111.11
2435	AMEX	AGZ	Tue, Jul 17, 2018	111.18	111.31	111.13	111.13
2434	AMEX	AGZ	Mon, Jul 16, 2018	111.18	111.29	111.15	111.18
2433	AMEX	AGZ	Fri, Jul 13, 2018	111.39	111.43	111.25	111.40
2432	AMEX	AGZ	Thu, Jul 12, 2018	111.15	111.25	111.15	111.21
2431	AMEX	AGZ	Wed, Jul 11, 2018	111.31	111.31	111.13	111.19
2430	AMEX	AGZ	Tue, Jul 10, 2018	111.11	111.29	111.08	111.10
2429	AMEX	AGZ	Mon, Jul 9, 2018	111.31	111.32	111.15	111.24
2428	AMEX	AGZ	Fri, Jul 6, 2018	111.33	111.40	111.25	111.30
2427	AMEX	AGZ	Thu, Jul 5, 2018	111.32	111.35	111.18	111.35
2426	AMEX	AGZ	Tue, Jul 3, 2018	111.21	111.30	111.12	111.22
2425	AMEX	AGZ	Mon, Jul 2, 2018	111.08	111.24	111.07	111.22
2424	AMEX	AGZ	Fri, Jun 29, 2018	111.29	111.45	111.29	111.42
2423	AMEX	AGZ	Thu, Jun 28, 2018	111.34	111.46	111.29	111.46
2422	AMEX	AGZ	Wed, Jun 27, 2018	111.39	111.44	111.22	111.39
2421	AMEX	AGZ	Tue, Jun 26, 2018	111.16	111.31	111.16	111.16
2420	AMEX	AGZ	Mon, Jun 25, 2018	111.30	111.30	111.17	111.29
2419	AMEX	AGZ	Fri, Jun 22, 2018	111.32	111.32	111.20	111.32
2418	AMEX	AGZ	Thu, Jun 21, 2018	111.11	111.30	111.11	111.30
2417	AMEX	AGZ	Wed, Jun 20, 2018	111.30	111.30	111.05	111.16
2416	AMEX	AGZ	Tue, Jun 19, 2018	111.30	111.30	111.12	111.28
2415	AMEX	AGZ	Mon, Jun 18, 2018	111.04	111.14	110.99	111.02
2414	AMEX	AGZ	Fri, Jun 15, 2018	111.00	111.09	110.93	110.93
2413	AMEX	AGZ	Thu, Jun 14, 2018	110.90	110.93	110.85	110.89
2412	AMEX	AGZ	Wed, Jun 13, 2018	110.90	111.00	110.75	110.82
2411	AMEX	AGZ	Tue, Jun 12, 2018	111.00	111.00	110.91	110.97
2410	AMEX	AGZ	Mon, Jun 11, 2018	111.04	111.04	110.88	110.98
2409	AMEX	AGZ	Fri, Jun 8, 2018	111.04	111.14	110.97	111.12
2408	AMEX	AGZ	Thu, Jun 7, 2018	110.92	111.15	110.84	111.02
2407	AMEX	AGZ	Wed, Jun 6, 2018	110.89	110.97	110.82	110.84
2406	AMEX	AGZ	Tue, Jun 5, 2018	110.96	111.09	110.95	111.03
2405	AMEX	AGZ	Mon, Jun 4, 2018	111.17	111.17	110.93	110.93
2404	AMEX	AGZ	Fri, Jun 1, 2018	111.03	111.23	111.02	111.23
2403	AMEX	AGZ	Thu, May 31, 2018	111.49	111.71	111.44	111.25
2402	AMEX	AGZ	Wed, May 30, 2018	111.57	111.70	111.48	111.65
2401	AMEX	AGZ	Tue, May 29, 2018	111.39	111.90	111.39	111.83
2400	AMEX	AGZ	Fri, May 25, 2018	111.16	111.31	111.13	111.19
2399	AMEX	AGZ	Thu, May 24, 2018	111.01	111.08	110.94	110.96
2398	AMEX	AGZ	Wed, May 23, 2018	110.88	110.99	110.73	110.80
2397	AMEX	AGZ	Tue, May 22, 2018	110.70	110.76	110.58	110.63
2396	AMEX	AGZ	Mon, May 21, 2018	110.57	110.76	110.56	110.63
2395	AMEX	AGZ	Fri, May 18, 2018	110.61	110.70	110.58	110.64
2394	AMEX	AGZ	Thu, May 17, 2018	110.49	110.56	110.49	110.51
2393	AMEX	AGZ	Wed, May 16, 2018	110.70	110.70	110.51	110.52
2392	AMEX	AGZ	Tue, May 15, 2018	110.59	110.67	110.57	110.57
2391	AMEX	AGZ	Mon, May 14, 2018	110.81	110.92	110.78	110.78
2390	AMEX	AGZ	Fri, May 11, 2018	110.87	110.94	110.82	110.90
2389	AMEX	AGZ	Thu, May 10, 2018	111.03	111.03	110.82	110.84
2388	AMEX	AGZ	Wed, May 9, 2018	110.88	110.88	110.76	110.78
2387	AMEX	AGZ	Tue, May 8, 2018	110.81	110.95	110.79	110.83
2386	AMEX	AGZ	Mon, May 7, 2018	110.88	111.04	110.87	110.89
2385	AMEX	AGZ	Fri, May 4, 2018	110.93	111.06	110.85	110.90
2384	AMEX	AGZ	Thu, May 3, 2018	110.89	110.96	110.88	110.89
2383	AMEX	AGZ	Wed, May 2, 2018	110.78	110.95	110.76	110.80
2382	AMEX	AGZ	Tue, May 1, 2018	110.82	110.92	110.77	110.92
2381	AMEX	AGZ	Mon, Apr 30, 2018	111.15	111.18	111.02	110.85
2380	AMEX	AGZ	Fri, Apr 27, 2018	110.94	111.13	110.94	111.00
2379	AMEX	AGZ	Thu, Apr 26, 2018	110.89	111.06	110.86	110.90
2378	AMEX	AGZ	Wed, Apr 25, 2018	110.82	110.98	110.81	110.86
2377	AMEX	AGZ	Tue, Apr 24, 2018	110.86	111.01	110.85	110.90
2376	AMEX	AGZ	Mon, Apr 23, 2018	110.92	111.02	110.90	110.90
2375	AMEX	AGZ	Fri, Apr 20, 2018	111.08	111.22	111.01	111.01
2374	AMEX	AGZ	Thu, Apr 19, 2018	111.08	111.20	111.08	111.12
2373	AMEX	AGZ	Wed, Apr 18, 2018	111.34	111.44	111.20	111.28
2372	AMEX	AGZ	Tue, Apr 17, 2018	111.33	111.41	111.33	111.39
2371	AMEX	AGZ	Mon, Apr 16, 2018	111.29	111.42	111.28	111.37
2370	AMEX	AGZ	Fri, Apr 13, 2018	111.42	111.46	111.36	111.39
2369	AMEX	AGZ	Thu, Apr 12, 2018	111.46	111.50	111.36	111.45
2368	AMEX	AGZ	Wed, Apr 11, 2018	111.58	111.66	111.51	111.56
2367	AMEX	AGZ	Tue, Apr 10, 2018	111.53	111.66	111.44	111.47
2366	AMEX	AGZ	Mon, Apr 9, 2018	111.50	111.63	111.46	111.57
2365	AMEX	AGZ	Fri, Apr 6, 2018	111.52	111.67	111.52	111.58
2364	AMEX	AGZ	Thu, Apr 5, 2018	111.50	111.54	111.34	111.35
2363	AMEX	AGZ	Wed, Apr 4, 2018	111.59	111.70	111.58	111.63
2362	AMEX	AGZ	Tue, Apr 3, 2018	111.80	111.82	111.49	111.51
2361	AMEX	AGZ	Mon, Apr 2, 2018	111.85	112.02	111.84	111.91
2360	AMEX	AGZ	Thu, Mar 29, 2018	111.87	112.07	111.87	112.04
2359	AMEX	AGZ	Wed, Mar 28, 2018	111.92	111.95	111.86	111.88
2358	AMEX	AGZ	Tue, Mar 27, 2018	111.68	111.95	111.68	111.93
2357	AMEX	AGZ	Mon, Mar 26, 2018	111.72	111.75	111.64	111.64
2356	AMEX	AGZ	Fri, Mar 23, 2018	111.68	111.74	111.65	111.70
2355	AMEX	AGZ	Thu, Mar 22, 2018	111.63	111.79	111.59	111.74
2354	AMEX	AGZ	Wed, Mar 21, 2018	111.46	111.58	111.35	111.46
2353	AMEX	AGZ	Tue, Mar 20, 2018	111.36	111.53	111.36	111.42
2352	AMEX	AGZ	Mon, Mar 19, 2018	111.46	111.59	111.46	111.53
2351	AMEX	AGZ	Fri, Mar 16, 2018	111.58	111.58	111.46	111.46
2350	AMEX	AGZ	Thu, Mar 15, 2018	111.63	111.66	111.57	111.57
2349	AMEX	AGZ	Wed, Mar 14, 2018	111.53	111.70	111.48	111.68
2348	AMEX	AGZ	Tue, Mar 13, 2018	111.50	111.55	111.47	111.54
2347	AMEX	AGZ	Mon, Mar 12, 2018	111.44	111.45	111.37	111.42
2346	AMEX	AGZ	Fri, Mar 9, 2018	111.33	111.42	111.30	111.32
2345	AMEX	AGZ	Thu, Mar 8, 2018	111.49	111.53	111.42	111.47
2344	AMEX	AGZ	Wed, Mar 7, 2018	111.40	111.52	111.32	111.33
2343	AMEX	AGZ	Tue, Mar 6, 2018	111.42	111.48	111.34	111.35
2342	AMEX	AGZ	Mon, Mar 5, 2018	111.58	111.58	111.29	111.36
2341	AMEX	AGZ	Fri, Mar 2, 2018	111.44	111.49	111.38	111.43
2340	AMEX	AGZ	Thu, Mar 1, 2018	111.44	111.65	111.34	111.61
2339	AMEX	AGZ	Wed, Feb 28, 2018	111.47	111.51	111.42	111.30
2338	AMEX	AGZ	Tue, Feb 27, 2018	111.53	111.53	111.33	111.45
2337	AMEX	AGZ	Mon, Feb 26, 2018	111.63	111.63	111.49	111.49
2336	AMEX	AGZ	Fri, Feb 23, 2018	111.51	111.57	111.41	111.51
2335	AMEX	AGZ	Thu, Feb 22, 2018	111.35	111.40	111.31	111.33
2334	AMEX	AGZ	Wed, Feb 21, 2018	111.35	111.39	111.17	111.20
2333	AMEX	AGZ	Tue, Feb 20, 2018	111.40	111.41	111.30	111.41
2332	AMEX	AGZ	Fri, Feb 16, 2018	111.57	111.57	111.44	111.46
2331	AMEX	AGZ	Thu, Feb 15, 2018	111.39	111.46	111.35	111.38
2330	AMEX	AGZ	Wed, Feb 14, 2018	111.46	111.47	111.32	111.39
2329	AMEX	AGZ	Tue, Feb 13, 2018	111.67	111.69	111.61	111.63
2328	AMEX	AGZ	Mon, Feb 12, 2018	111.59	111.69	111.57	111.61
2327	AMEX	AGZ	Fri, Feb 9, 2018	111.56	111.84	111.56	111.68
2326	AMEX	AGZ	Thu, Feb 8, 2018	111.52	111.73	111.43	111.52
2325	AMEX	AGZ	Wed, Feb 7, 2018	111.82	111.82	111.57	111.63
2324	AMEX	AGZ	Tue, Feb 6, 2018	111.89	111.96	111.73	111.73
2323	AMEX	AGZ	Mon, Feb 5, 2018	111.53	112.01	111.53	111.87
2322	AMEX	AGZ	Fri, Feb 2, 2018	111.62	111.62	111.51	111.59
2321	AMEX	AGZ	Thu, Feb 1, 2018	111.85	111.86	111.65	111.65
2320	AMEX	AGZ	Wed, Jan 31, 2018	112.03	112.05	111.91	111.84
2319	AMEX	AGZ	Tue, Jan 30, 2018	112.00	112.06	111.95	111.98
2318	AMEX	AGZ	Mon, Jan 29, 2018	112.05	112.17	112.05	112.14
2317	AMEX	AGZ	Fri, Jan 26, 2018	112.33	112.33	112.20	112.28
2316	AMEX	AGZ	Thu, Jan 25, 2018	112.17	112.37	112.17	112.37
2315	AMEX	AGZ	Wed, Jan 24, 2018	112.23	112.31	112.18	112.28
2314	AMEX	AGZ	Tue, Jan 23, 2018	112.31	112.36	112.25	112.33
2313	AMEX	AGZ	Mon, Jan 22, 2018	112.19	112.29	112.17	112.19
2312	AMEX	AGZ	Fri, Jan 19, 2018	112.21	112.29	112.19	112.22
2311	AMEX	AGZ	Thu, Jan 18, 2018	112.31	112.35	112.20	112.20
2310	AMEX	AGZ	Wed, Jan 17, 2018	112.47	112.48	112.36	112.42
2309	AMEX	AGZ	Tue, Jan 16, 2018	112.51	112.56	112.43	112.52
2308	AMEX	AGZ	Fri, Jan 12, 2018	112.44	112.53	112.38	112.50
2307	AMEX	AGZ	Thu, Jan 11, 2018	112.48	112.48	112.36	112.43
2306	AMEX	AGZ	Wed, Jan 10, 2018	112.28	112.43	112.27	112.39
2305	AMEX	AGZ	Tue, Jan 9, 2018	112.55	112.57	112.48	112.48
2304	AMEX	AGZ	Mon, Jan 8, 2018	112.77	112.77	112.61	112.65
2303	AMEX	AGZ	Fri, Jan 5, 2018	112.84	112.89	112.71	112.72
2302	AMEX	AGZ	Thu, Jan 4, 2018	112.85	112.92	112.76	112.91
2301	AMEX	AGZ	Wed, Jan 3, 2018	112.89	112.99	112.87	112.93
2300	AMEX	AGZ	Tue, Jan 2, 2018	113.01	113.01	112.81	112.88
2299	AMEX	AGZ	Fri, Dec 29, 2017	113.07	113.15	113.03	113.09
2298	AMEX	AGZ	Thu, Dec 28, 2017	112.96	113.07	112.94	113.03
2297	AMEX	AGZ	Wed, Dec 27, 2017	112.93	113.05	112.91	113.03
2296	AMEX	AGZ	Tue, Dec 26, 2017	112.82	112.87	112.77	112.82
2295	AMEX	AGZ	Fri, Dec 22, 2017	112.81	112.82	112.73	112.80
2294	AMEX	AGZ	Thu, Dec 21, 2017	112.75	112.76	112.71	112.71
2293	AMEX	AGZ	Wed, Dec 20, 2017	112.85	113.00	112.85	112.72
2292	AMEX	AGZ	Tue, Dec 19, 2017	113.16	113.16	112.97	113.01
2291	AMEX	AGZ	Mon, Dec 18, 2017	113.28	113.39	113.22	113.30
2290	AMEX	AGZ	Fri, Dec 15, 2017	113.32	113.37	113.24	113.35
2289	AMEX	AGZ	Thu, Dec 14, 2017	113.35	113.40	113.27	113.38
2288	AMEX	AGZ	Wed, Dec 13, 2017	113.21	113.40	113.19	113.36
2287	AMEX	AGZ	Tue, Dec 12, 2017	113.11	113.18	113.10	113.16
2286	AMEX	AGZ	Mon, Dec 11, 2017	113.37	113.37	113.21	113.27
2285	AMEX	AGZ	Fri, Dec 8, 2017	113.29	113.36	113.24	113.28
2284	AMEX	AGZ	Thu, Dec 7, 2017	113.36	113.47	113.32	113.36
2283	AMEX	AGZ	Wed, Dec 6, 2017	113.38	113.44	113.32	113.38
2282	AMEX	AGZ	Tue, Dec 5, 2017	113.21	113.30	113.13	113.24
2281	AMEX	AGZ	Mon, Dec 4, 2017	113.22	113.27	113.17	113.27
2280	AMEX	AGZ	Fri, Dec 1, 2017	113.16	113.48	113.12	113.30
2279	AMEX	AGZ	Thu, Nov 30, 2017	113.40	113.42	113.16	113.06
2278	AMEX	AGZ	Wed, Nov 29, 2017	113.44	113.44	113.40	113.40
2277	AMEX	AGZ	Tue, Nov 28, 2017	113.53	113.61	113.50	113.55
2276	AMEX	AGZ	Mon, Nov 27, 2017	113.43	113.58	113.43	113.46
2275	AMEX	AGZ	Fri, Nov 24, 2017	113.48	113.56	113.46	113.46
2274	AMEX	AGZ	Wed, Nov 22, 2017	113.40	113.57	113.40	113.57
2273	AMEX	AGZ	Tue, Nov 21, 2017	113.47	113.47	113.40	113.40
2272	AMEX	AGZ	Mon, Nov 20, 2017	113.33	113.47	113.30	113.34
2271	AMEX	AGZ	Fri, Nov 17, 2017	113.42	113.47	113.36	113.39
2270	AMEX	AGZ	Thu, Nov 16, 2017	113.43	113.46	113.36	113.40
2269	AMEX	AGZ	Wed, Nov 15, 2017	113.43	113.50	113.35	113.50
2268	AMEX	AGZ	Tue, Nov 14, 2017	113.31	113.35	113.28	113.33
2267	AMEX	AGZ	Mon, Nov 13, 2017	113.28	113.32	113.21	113.25
2266	AMEX	AGZ	Fri, Nov 10, 2017	113.31	113.39	113.24	113.24
2265	AMEX	AGZ	Thu, Nov 9, 2017	113.49	113.55	113.38	113.46
2264	AMEX	AGZ	Wed, Nov 8, 2017	113.65	113.65	113.56	113.59
2263	AMEX	AGZ	Tue, Nov 7, 2017	113.59	113.64	113.50	113.60
2262	AMEX	AGZ	Mon, Nov 6, 2017	113.50	113.57	113.49	113.55
2261	AMEX	AGZ	Fri, Nov 3, 2017	113.41	113.44	113.32	113.40
2260	AMEX	AGZ	Thu, Nov 2, 2017	113.44	113.46	113.33	113.41
2259	AMEX	AGZ	Wed, Nov 1, 2017	113.28	113.39	113.25	113.30
2258	AMEX	AGZ	Tue, Oct 31, 2017	113.54	113.59	113.51	113.40
2257	AMEX	AGZ	Mon, Oct 30, 2017	113.43	113.58	113.42	113.54
2256	AMEX	AGZ	Fri, Oct 27, 2017	113.28	113.41	113.28	113.41
2255	AMEX	AGZ	Thu, Oct 26, 2017	113.31	113.31	113.19	113.26
2254	AMEX	AGZ	Wed, Oct 25, 2017	113.14	113.31	113.14	113.23
2253	AMEX	AGZ	Tue, Oct 24, 2017	113.23	113.34	113.23	113.33
2252	AMEX	AGZ	Mon, Oct 23, 2017	113.34	113.45	113.34	113.35
2251	AMEX	AGZ	Fri, Oct 20, 2017	113.31	113.40	113.31	113.34
2250	AMEX	AGZ	Thu, Oct 19, 2017	113.55	113.67	113.54	113.57
2249	AMEX	AGZ	Wed, Oct 18, 2017	113.45	113.53	113.42	113.51
2248	AMEX	AGZ	Tue, Oct 17, 2017	113.53	113.63	113.53	113.62
2247	AMEX	AGZ	Mon, Oct 16, 2017	113.67	113.69	113.57	113.65
2246	AMEX	AGZ	Fri, Oct 13, 2017	113.75	113.75	113.63	113.73
2245	AMEX	AGZ	Thu, Oct 12, 2017	113.53	113.61	113.48	113.58
2244	AMEX	AGZ	Wed, Oct 11, 2017	113.53	113.54	113.47	113.47
2243	AMEX	AGZ	Tue, Oct 10, 2017	113.46	113.61	113.46	113.51
2242	AMEX	AGZ	Mon, Oct 9, 2017	113.45	113.52	113.42	113.46
2241	AMEX	AGZ	Fri, Oct 6, 2017	113.33	113.47	113.33	113.42
2240	AMEX	AGZ	Thu, Oct 5, 2017	113.44	113.47	113.37	113.38
2239	AMEX	AGZ	Wed, Oct 4, 2017	113.52	113.52	113.37	113.42
2238	AMEX	AGZ	Tue, Oct 3, 2017	113.44	113.60	113.44	113.59
2237	AMEX	AGZ	Mon, Oct 2, 2017	113.57	113.59	113.51	113.56
2236	AMEX	AGZ	Fri, Sep 29, 2017	113.76	113.76	113.64	113.66
2235	AMEX	AGZ	Thu, Sep 28, 2017	113.67	113.77	113.59	113.73
2234	AMEX	AGZ	Wed, Sep 27, 2017	113.68	113.84	113.63	113.70
2233	AMEX	AGZ	Tue, Sep 26, 2017	113.80	113.98	113.80	113.96
2232	AMEX	AGZ	Mon, Sep 25, 2017	113.76	113.97	113.76	113.94
2231	AMEX	AGZ	Fri, Sep 22, 2017	113.80	113.85	113.77	113.84
2230	AMEX	AGZ	Thu, Sep 21, 2017	113.75	113.82	113.75	113.82
2229	AMEX	AGZ	Wed, Sep 20, 2017	113.89	113.90	113.70	113.80
2228	AMEX	AGZ	Tue, Sep 19, 2017	113.86	113.92	113.83	113.90
2227	AMEX	AGZ	Mon, Sep 18, 2017	113.86	113.95	113.82	113.95
2226	AMEX	AGZ	Fri, Sep 15, 2017	114.05	114.05	113.98	114.02
2225	AMEX	AGZ	Thu, Sep 14, 2017	113.85	114.08	113.85	114.07
2224	AMEX	AGZ	Wed, Sep 13, 2017	114.16	114.16	114.03	114.06
2223	AMEX	AGZ	Tue, Sep 12, 2017	114.15	114.19	114.07	114.13
2222	AMEX	AGZ	Mon, Sep 11, 2017	114.25	114.33	114.23	114.23
2221	AMEX	AGZ	Fri, Sep 8, 2017	114.45	114.52	114.42	114.49
2220	AMEX	AGZ	Thu, Sep 7, 2017	114.33	114.58	114.33	114.51
2219	AMEX	AGZ	Wed, Sep 6, 2017	114.38	114.45	114.32	114.32
2218	AMEX	AGZ	Tue, Sep 5, 2017	114.30	114.43	114.27	114.43
2217	AMEX	AGZ	Fri, Sep 1, 2017	114.18	114.18	114.06	114.07
2216	AMEX	AGZ	Thu, Aug 31, 2017	114.30	114.42	114.30	114.26
2215	AMEX	AGZ	Wed, Aug 30, 2017	114.31	114.35	114.28	114.28
2214	AMEX	AGZ	Tue, Aug 29, 2017	114.40	114.46	114.27	114.33
2213	AMEX	AGZ	Mon, Aug 28, 2017	114.11	114.20	114.10	114.20
2212	AMEX	AGZ	Fri, Aug 25, 2017	114.20	114.25	114.15	114.22
2211	AMEX	AGZ	Thu, Aug 24, 2017	114.20	114.20	114.14	114.18
2210	AMEX	AGZ	Wed, Aug 23, 2017	114.17	114.27	114.15	114.26
2209	AMEX	AGZ	Tue, Aug 22, 2017	114.10	114.14	114.04	114.10
2208	AMEX	AGZ	Mon, Aug 21, 2017	114.12	114.18	114.11	114.15
2207	AMEX	AGZ	Fri, Aug 18, 2017	114.15	114.21	114.08	114.15
2206	AMEX	AGZ	Thu, Aug 17, 2017	113.99	114.15	113.95	114.09
2205	AMEX	AGZ	Wed, Aug 16, 2017	113.80	114.01	113.80	113.98
2204	AMEX	AGZ	Tue, Aug 15, 2017	113.86	113.92	113.84	113.88
2203	AMEX	AGZ	Mon, Aug 14, 2017	114.00	114.07	113.95	114.00
2202	AMEX	AGZ	Fri, Aug 11, 2017	113.99	114.17	113.99	114.06
2201	AMEX	AGZ	Thu, Aug 10, 2017	113.90	114.03	113.90	113.98
2200	AMEX	AGZ	Wed, Aug 9, 2017	113.95	114.00	113.83	113.83
2199	AMEX	AGZ	Tue, Aug 8, 2017	113.81	113.83	113.74	113.76
2198	AMEX	AGZ	Mon, Aug 7, 2017	113.84	113.88	113.79	113.88
2197	AMEX	AGZ	Fri, Aug 4, 2017	113.87	113.87	113.76	113.83
2196	AMEX	AGZ	Thu, Aug 3, 2017	113.94	113.96	113.87	113.94
2195	AMEX	AGZ	Wed, Aug 2, 2017	113.88	113.90	113.78	113.81
2194	AMEX	AGZ	Tue, Aug 1, 2017	113.64	113.87	113.64	113.87
2193	AMEX	AGZ	Mon, Jul 31, 2017	113.88	113.91	113.75	113.74
2192	AMEX	AGZ	Fri, Jul 28, 2017	113.76	113.90	113.70	113.90
2191	AMEX	AGZ	Thu, Jul 27, 2017	113.67	113.82	113.63	113.65
2190	AMEX	AGZ	Wed, Jul 26, 2017	113.54	113.88	113.52	113.85
2189	AMEX	AGZ	Tue, Jul 25, 2017	113.79	113.79	113.64	113.64
2188	AMEX	AGZ	Mon, Jul 24, 2017	113.93	113.93	113.88	113.91
2187	AMEX	AGZ	Fri, Jul 21, 2017	113.95	113.97	113.90	113.92
2186	AMEX	AGZ	Thu, Jul 20, 2017	113.82	113.94	113.78	113.82
2185	AMEX	AGZ	Wed, Jul 19, 2017	113.78	113.90	113.72	113.82
2184	AMEX	AGZ	Tue, Jul 18, 2017	113.78	113.88	113.77	113.84
2183	AMEX	AGZ	Mon, Jul 17, 2017	113.58	113.74	113.55	113.67
2182	AMEX	AGZ	Fri, Jul 14, 2017	113.65	113.84	113.62	113.62
2181	AMEX	AGZ	Thu, Jul 13, 2017	113.60	113.74	113.52	113.57
2180	AMEX	AGZ	Wed, Jul 12, 2017	113.58	113.72	113.55	113.61
2179	AMEX	AGZ	Tue, Jul 11, 2017	113.32	113.47	113.28	113.36
2178	AMEX	AGZ	Mon, Jul 10, 2017	113.19	113.57	113.19	113.43
2177	AMEX	AGZ	Fri, Jul 7, 2017	113.22	113.55	113.16	113.39
2176	AMEX	AGZ	Thu, Jul 6, 2017	113.32	113.46	113.23	113.39
2175	AMEX	AGZ	Wed, Jul 5, 2017	113.42	113.74	113.42	113.48
2174	AMEX	AGZ	Mon, Jul 3, 2017	113.55	113.56	113.34	113.43
2173	AMEX	AGZ	Fri, Jun 30, 2017	113.79	114.02	113.64	113.70
2172	AMEX	AGZ	Thu, Jun 29, 2017	113.65	113.99	113.57	113.83
2171	AMEX	AGZ	Wed, Jun 28, 2017	113.74	114.01	113.74	113.82
2170	AMEX	AGZ	Tue, Jun 27, 2017	113.98	114.20	113.82	114.14
2169	AMEX	AGZ	Mon, Jun 26, 2017	114.02	114.27	113.99	114.27
2168	AMEX	AGZ	Fri, Jun 23, 2017	113.93	114.14	113.80	113.91
2167	AMEX	AGZ	Thu, Jun 22, 2017	113.80	114.07	113.80	114.06
2166	AMEX	AGZ	Wed, Jun 21, 2017	113.91	114.19	113.78	114.07
2165	AMEX	AGZ	Tue, Jun 20, 2017	113.94	113.99	113.77	113.95
2164	AMEX	AGZ	Mon, Jun 19, 2017	113.95	114.14	113.53	114.00
2163	AMEX	AGZ	Fri, Jun 16, 2017	113.92	114.51	113.74	113.98
2162	AMEX	AGZ	Thu, Jun 15, 2017	113.87	114.10	113.69	113.97
2161	AMEX	AGZ	Wed, Jun 14, 2017	113.92	114.37	113.70	113.83
2160	AMEX	AGZ	Tue, Jun 13, 2017	113.57	113.78	113.57	113.72
2159	AMEX	AGZ	Mon, Jun 12, 2017	113.54	113.85	113.54	113.74
2158	AMEX	AGZ	Fri, Jun 9, 2017	113.76	113.82	113.70	113.73
2157	AMEX	AGZ	Thu, Jun 8, 2017	113.63	113.86	113.63	113.85
2156	AMEX	AGZ	Wed, Jun 7, 2017	113.86	113.98	113.71	113.98
2155	AMEX	AGZ	Tue, Jun 6, 2017	113.85	114.01	113.85	113.96
2154	AMEX	AGZ	Mon, Jun 5, 2017	113.78	114.03	113.67	113.81
2153	AMEX	AGZ	Fri, Jun 2, 2017	113.80	114.00	113.77	113.95
2152	AMEX	AGZ	Thu, Jun 1, 2017	113.57	113.80	113.54	113.79
2151	AMEX	AGZ	Wed, May 31, 2017	113.97	113.99	113.78	113.85
2150	AMEX	AGZ	Tue, May 30, 2017	113.61	113.92	113.60	113.86
2149	AMEX	AGZ	Fri, May 26, 2017	113.77	113.86	113.54	113.70
2148	AMEX	AGZ	Thu, May 25, 2017	113.57	113.73	113.41	113.72
2147	AMEX	AGZ	Wed, May 24, 2017	113.50	113.65	113.29	113.52
2146	AMEX	AGZ	Tue, May 23, 2017	113.56	113.68	113.48	113.55
2145	AMEX	AGZ	Mon, May 22, 2017	113.73	113.73	113.49	113.66
2144	AMEX	AGZ	Fri, May 19, 2017	113.55	113.70	113.51	113.70
2143	AMEX	AGZ	Thu, May 18, 2017	113.62	113.99	113.58	113.58
2142	AMEX	AGZ	Wed, May 17, 2017	113.32	113.75	113.32	113.60
2141	AMEX	AGZ	Tue, May 16, 2017	113.31	113.43	113.22	113.36
2140	AMEX	AGZ	Mon, May 15, 2017	113.23	113.37	113.23	113.36
2139	AMEX	AGZ	Fri, May 12, 2017	113.19	113.44	113.12	113.26
2138	AMEX	AGZ	Thu, May 11, 2017	113.05	113.13	112.92	113.10
2137	AMEX	AGZ	Wed, May 10, 2017	113.11	113.17	112.87	113.04
2136	AMEX	AGZ	Tue, May 9, 2017	112.98	113.14	112.88	113.07
2135	AMEX	AGZ	Mon, May 8, 2017	113.05	113.22	113.01	113.05
2134	AMEX	AGZ	Fri, May 5, 2017	113.04	113.26	113.01	113.20
2133	AMEX	AGZ	Thu, May 4, 2017	113.01	113.24	113.01	113.19
2132	AMEX	AGZ	Wed, May 3, 2017	113.23	113.39	113.18	113.29
2131	AMEX	AGZ	Tue, May 2, 2017	113.19	113.42	113.19	113.40
2130	AMEX	AGZ	Mon, May 1, 2017	113.36	113.37	113.17	113.30
2129	AMEX	AGZ	Fri, Apr 28, 2017	113.31	113.56	113.31	113.56
2128	AMEX	AGZ	Thu, Apr 27, 2017	113.34	113.53	113.32	113.53
2127	AMEX	AGZ	Wed, Apr 26, 2017	113.16	113.45	113.16	113.43
2126	AMEX	AGZ	Tue, Apr 25, 2017	113.35	113.45	113.24	113.29
2125	AMEX	AGZ	Mon, Apr 24, 2017	113.31	113.52	113.26	113.48
2124	AMEX	AGZ	Fri, Apr 21, 2017	113.68	113.80	113.55	113.68
2123	AMEX	AGZ	Thu, Apr 20, 2017	113.72	113.95	113.51	113.58
2122	AMEX	AGZ	Wed, Apr 19, 2017	113.69	113.82	113.65	113.79
2121	AMEX	AGZ	Tue, Apr 18, 2017	113.70	113.89	113.66	113.76
2120	AMEX	AGZ	Mon, Apr 17, 2017	113.53	113.75	113.53	113.57
2119	AMEX	AGZ	Thu, Apr 13, 2017	113.73	113.74	113.49	113.63
2118	AMEX	AGZ	Wed, Apr 12, 2017	113.39	113.65	113.38	113.53
2117	AMEX	AGZ	Tue, Apr 11, 2017	113.26	113.47	113.22	113.30
2116	AMEX	AGZ	Mon, Apr 10, 2017	113.09	113.20	113.01	113.16
2115	AMEX	AGZ	Fri, Apr 7, 2017	113.39	113.42	112.98	112.98
2114	AMEX	AGZ	Thu, Apr 6, 2017	113.15	113.19	113.03	113.12
2113	AMEX	AGZ	Wed, Apr 5, 2017	113.05	113.20	112.22	113.20
2112	AMEX	AGZ	Tue, Apr 4, 2017	113.15	113.22	113.05	113.17
2111	AMEX	AGZ	Mon, Apr 3, 2017	112.81	113.23	112.81	113.11
2110	AMEX	AGZ	Fri, Mar 31, 2017	113.05	113.16	113.03	113.05
2109	AMEX	AGZ	Thu, Mar 30, 2017	113.07	113.12	112.90	112.95
2108	AMEX	AGZ	Wed, Mar 29, 2017	113.01	113.04	112.87	112.92
2107	AMEX	AGZ	Tue, Mar 28, 2017	112.93	113.14	112.90	112.99
2106	AMEX	AGZ	Mon, Mar 27, 2017	113.22	113.36	112.82	112.97
2105	AMEX	AGZ	Fri, Mar 24, 2017	113.18	113.56	112.93	113.05
2104	AMEX	AGZ	Thu, Mar 23, 2017	113.03	113.10	112.85	113.08
2103	AMEX	AGZ	Wed, Mar 22, 2017	113.23	113.23	112.95	112.95
2102	AMEX	AGZ	Tue, Mar 21, 2017	112.57	113.03	112.57	112.95
2101	AMEX	AGZ	Mon, Mar 20, 2017	112.66	112.81	112.60	112.76
2100	AMEX	AGZ	Fri, Mar 17, 2017	112.56	112.78	112.43	112.53
2099	AMEX	AGZ	Thu, Mar 16, 2017	112.52	112.64	112.41	112.61
2098	AMEX	AGZ	Wed, Mar 15, 2017	112.24	112.57	112.19	112.57
2097	AMEX	AGZ	Tue, Mar 14, 2017	112.22	112.55	111.85	112.22
2096	AMEX	AGZ	Mon, Mar 13, 2017	112.01	112.39	111.90	112.24
2095	AMEX	AGZ	Fri, Mar 10, 2017	112.53	112.53	112.06	112.34
2094	AMEX	AGZ	Thu, Mar 9, 2017	112.22	112.33	112.09	112.27
2093	AMEX	AGZ	Wed, Mar 8, 2017	112.20	112.38	112.11	112.38
2092	AMEX	AGZ	Tue, Mar 7, 2017	112.22	112.57	112.22	112.37
2091	AMEX	AGZ	Mon, Mar 6, 2017	112.40	112.66	112.39	112.39
2090	AMEX	AGZ	Fri, Mar 3, 2017	112.37	112.66	112.37	112.54
2089	AMEX	AGZ	Thu, Mar 2, 2017	112.61	112.66	112.38	112.42
2088	AMEX	AGZ	Wed, Mar 1, 2017	113.00	113.00	112.49	112.73
2087	AMEX	AGZ	Tue, Feb 28, 2017	113.02	113.32	113.02	112.92
2086	AMEX	AGZ	Mon, Feb 27, 2017	113.39	113.56	113.07	113.15
2085	AMEX	AGZ	Fri, Feb 24, 2017	113.08	113.37	113.05	113.26
2084	AMEX	AGZ	Thu, Feb 23, 2017	112.89	113.09	112.89	113.03
2083	AMEX	AGZ	Wed, Feb 22, 2017	112.96	113.05	112.81	112.94
2082	AMEX	AGZ	Tue, Feb 21, 2017	112.77	112.94	112.77	112.83
2081	AMEX	AGZ	Fri, Feb 17, 2017	112.80	112.95	112.80	112.84
2080	AMEX	AGZ	Thu, Feb 16, 2017	112.60	112.76	112.60	112.68
2079	AMEX	AGZ	Wed, Feb 15, 2017	112.49	112.93	112.15	112.47
2078	AMEX	AGZ	Tue, Feb 14, 2017	112.81	112.82	112.49	112.62
2077	AMEX	AGZ	Mon, Feb 13, 2017	112.80	113.03	112.75	112.81
2076	AMEX	AGZ	Fri, Feb 10, 2017	112.95	113.00	112.50	112.87
2075	AMEX	AGZ	Thu, Feb 9, 2017	113.08	113.33	112.89	112.89
2074	AMEX	AGZ	Wed, Feb 8, 2017	113.16	113.37	113.01	113.10
2073	AMEX	AGZ	Tue, Feb 7, 2017	112.96	113.19	112.94	112.99
2072	AMEX	AGZ	Mon, Feb 6, 2017	112.81	113.08	112.76	112.97
2071	AMEX	AGZ	Fri, Feb 3, 2017	112.89	113.00	112.64	112.77
2070	AMEX	AGZ	Thu, Feb 2, 2017	112.60	112.84	112.48	112.72
2069	AMEX	AGZ	Wed, Feb 1, 2017	112.63	112.82	112.45	112.45
2068	AMEX	AGZ	Tue, Jan 31, 2017	113.11	113.13	112.79	112.77
2067	AMEX	AGZ	Mon, Jan 30, 2017	112.63	113.05	112.47	112.68
2066	AMEX	AGZ	Fri, Jan 27, 2017	112.75	112.94	112.43	112.67
2065	AMEX	AGZ	Thu, Jan 26, 2017	112.65	112.65	112.29	112.57
2064	AMEX	AGZ	Wed, Jan 25, 2017	112.61	113.25	112.00	112.42
2063	AMEX	AGZ	Tue, Jan 24, 2017	112.82	112.97	112.70	112.84
2062	AMEX	AGZ	Mon, Jan 23, 2017	112.70	113.03	112.64	112.90
2061	AMEX	AGZ	Fri, Jan 20, 2017	112.61	112.81	112.48	112.69
2060	AMEX	AGZ	Thu, Jan 19, 2017	112.74	112.81	112.46	112.60
2059	AMEX	AGZ	Wed, Jan 18, 2017	112.93	113.21	112.79	112.93
2058	AMEX	AGZ	Tue, Jan 17, 2017	112.80	113.14	112.80	113.03
2057	AMEX	AGZ	Fri, Jan 13, 2017	112.89	112.99	112.76	112.82
2056	AMEX	AGZ	Thu, Jan 12, 2017	112.97	113.28	112.92	112.92
2055	AMEX	AGZ	Wed, Jan 11, 2017	112.78	113.25	112.62	112.94
2054	AMEX	AGZ	Tue, Jan 10, 2017	113.34	113.34	112.71	112.80
2053	AMEX	AGZ	Mon, Jan 9, 2017	112.94	112.96	112.73	112.73
2052	AMEX	AGZ	Fri, Jan 6, 2017	112.49	113.00	112.49	112.84
2051	AMEX	AGZ	Thu, Jan 5, 2017	113.48	113.48	112.61	112.83
2050	AMEX	AGZ	Wed, Jan 4, 2017	112.56	112.68	112.43	112.59
2049	AMEX	AGZ	Tue, Jan 3, 2017	112.32	113.00	112.30	112.48
2048	AMEX	AGZ	Fri, Dec 30, 2016	112.34	112.92	112.34	112.62
2047	AMEX	AGZ	Thu, Dec 29, 2016	112.09	112.49	112.05	112.39
2046	AMEX	AGZ	Wed, Dec 28, 2016	112.02	112.33	111.94	112.28
2045	AMEX	AGZ	Tue, Dec 27, 2016	112.05	112.15	112.00	112.10
2044	AMEX	AGZ	Fri, Dec 23, 2016	111.96	112.29	111.96	112.19
2043	AMEX	AGZ	Thu, Dec 22, 2016	111.93	112.27	111.82	112.22
2042	AMEX	AGZ	Wed, Dec 21, 2016	112.20	112.33	112.11	112.14
2041	AMEX	AGZ	Tue, Dec 20, 2016	112.07	112.27	111.92	112.20
2040	AMEX	AGZ	Mon, Dec 19, 2016	112.04	112.38	112.04	112.27
2039	AMEX	AGZ	Fri, Dec 16, 2016	112.00	112.08	111.87	111.95
2038	AMEX	AGZ	Thu, Dec 15, 2016	112.21	112.24	111.94	111.95
2037	AMEX	AGZ	Wed, Dec 14, 2016	112.54	112.59	112.05	112.10
2036	AMEX	AGZ	Tue, Dec 13, 2016	112.35	112.97	112.26	112.47
2035	AMEX	AGZ	Mon, Dec 12, 2016	112.51	112.70	112.26	112.62
2034	AMEX	AGZ	Fri, Dec 9, 2016	112.73	112.80	112.37	112.65
2033	AMEX	AGZ	Thu, Dec 8, 2016	112.68	113.16	112.56	112.93
2032	AMEX	AGZ	Wed, Dec 7, 2016	112.58	113.07	112.58	112.83
2031	AMEX	AGZ	Tue, Dec 6, 2016	112.46	113.14	112.15	112.69
2030	AMEX	AGZ	Mon, Dec 5, 2016	111.99	112.62	110.44	112.36
2029	AMEX	AGZ	Fri, Dec 2, 2016	113.07	113.15	110.31	112.88
2028	AMEX	AGZ	Thu, Dec 1, 2016	112.53	112.70	112.26	112.57
2027	AMEX	AGZ	Wed, Nov 30, 2016	113.10	113.33	112.86	112.57
2026	AMEX	AGZ	Tue, Nov 29, 2016	112.94	113.47	112.94	113.27
2025	AMEX	AGZ	Mon, Nov 28, 2016	113.02	113.42	113.01	113.33
2024	AMEX	AGZ	Fri, Nov 25, 2016	113.33	113.36	113.02	113.05
2023	AMEX	AGZ	Wed, Nov 23, 2016	113.20	113.30	112.98	113.19
2022	AMEX	AGZ	Tue, Nov 22, 2016	113.21	113.54	113.11	113.33
2021	AMEX	AGZ	Mon, Nov 21, 2016	113.40	113.51	113.23	113.40
2020	AMEX	AGZ	Fri, Nov 18, 2016	113.44	113.54	113.12	113.25
2019	AMEX	AGZ	Thu, Nov 17, 2016	113.44	113.63	113.28	113.41
2018	AMEX	AGZ	Wed, Nov 16, 2016	113.39	113.77	113.39	113.56
2017	AMEX	AGZ	Tue, Nov 15, 2016	113.63	113.94	113.42	113.70
2016	AMEX	AGZ	Mon, Nov 14, 2016	113.59	113.91	113.24	113.66
2015	AMEX	AGZ	Fri, Nov 11, 2016	113.20	113.95	113.20	113.79
2014	AMEX	AGZ	Thu, Nov 10, 2016	114.62	114.62	113.79	114.05
2013	AMEX	AGZ	Wed, Nov 9, 2016	114.74	114.79	114.11	114.12
2012	AMEX	AGZ	Tue, Nov 8, 2016	115.17	115.18	114.75	114.91
2011	AMEX	AGZ	Mon, Nov 7, 2016	115.00	115.17	114.79	115.17
2010	AMEX	AGZ	Fri, Nov 4, 2016	115.15	115.28	115.15	115.23
2009	AMEX	AGZ	Thu, Nov 3, 2016	114.96	115.15	114.94	115.03
2008	AMEX	AGZ	Wed, Nov 2, 2016	115.25	115.32	114.95	115.11
2007	AMEX	AGZ	Tue, Nov 1, 2016	114.76	115.19	114.66	114.91
2006	AMEX	AGZ	Mon, Oct 31, 2016	114.89	115.15	114.75	114.94
2005	AMEX	AGZ	Fri, Oct 28, 2016	114.91	115.03	114.75	114.98
2004	AMEX	AGZ	Thu, Oct 27, 2016	115.01	115.01	114.65	114.78
2003	AMEX	AGZ	Wed, Oct 26, 2016	115.08	115.09	115.00	115.06
2002	AMEX	AGZ	Tue, Oct 25, 2016	115.20	115.20	114.63	115.14
2001	AMEX	AGZ	Mon, Oct 24, 2016	115.17	115.17	115.02	115.11
2000	AMEX	AGZ	Fri, Oct 21, 2016	115.24	115.25	114.81	115.12
1999	AMEX	AGZ	Thu, Oct 20, 2016	115.18	115.51	115.03	115.11
1998	AMEX	AGZ	Wed, Oct 19, 2016	114.99	115.21	114.97	115.13
1997	AMEX	AGZ	Tue, Oct 18, 2016	114.83	115.26	114.75	115.18
1996	AMEX	AGZ	Mon, Oct 17, 2016	115.09	115.17	114.97	115.01
1995	AMEX	AGZ	Fri, Oct 14, 2016	114.82	115.15	114.82	115.01
1994	AMEX	AGZ	Thu, Oct 13, 2016	114.98	115.30	114.89	114.97
1993	AMEX	AGZ	Wed, Oct 12, 2016	114.86	114.99	114.85	114.93
1992	AMEX	AGZ	Tue, Oct 11, 2016	114.95	115.11	114.87	114.97
1991	AMEX	AGZ	Mon, Oct 10, 2016	115.01	115.17	114.79	114.88
1990	AMEX	AGZ	Fri, Oct 7, 2016	115.14	115.18	114.96	115.11
1989	AMEX	AGZ	Thu, Oct 6, 2016	115.06	115.25	114.84	114.84
1988	AMEX	AGZ	Wed, Oct 5, 2016	115.28	115.28	115.10	115.10
1987	AMEX	AGZ	Tue, Oct 4, 2016	115.45	115.51	115.17	115.26
1986	AMEX	AGZ	Mon, Oct 3, 2016	115.61	115.61	115.44	115.49
1985	AMEX	AGZ	Fri, Sep 30, 2016	115.77	115.77	115.50	115.60
1984	AMEX	AGZ	Thu, Sep 29, 2016	115.74	115.85	115.66	115.76
1983	AMEX	AGZ	Wed, Sep 28, 2016	115.73	115.79	115.54	115.67
1982	AMEX	AGZ	Tue, Sep 27, 2016	115.60	115.62	115.50	115.52
1981	AMEX	AGZ	Mon, Sep 26, 2016	115.51	115.66	115.46	115.58
1980	AMEX	AGZ	Fri, Sep 23, 2016	115.49	115.54	115.25	115.46
1979	AMEX	AGZ	Thu, Sep 22, 2016	115.33	115.58	115.33	115.42
1978	AMEX	AGZ	Wed, Sep 21, 2016	115.15	115.49	115.05	115.25
1977	AMEX	AGZ	Tue, Sep 20, 2016	115.01	115.44	115.01	115.11
1976	AMEX	AGZ	Mon, Sep 19, 2016	115.12	115.21	115.06	115.09
1975	AMEX	AGZ	Fri, Sep 16, 2016	115.30	115.31	115.09	115.12
1974	AMEX	AGZ	Thu, Sep 15, 2016	115.03	115.24	114.95	115.11
1973	AMEX	AGZ	Wed, Sep 14, 2016	115.27	115.34	114.81	115.18
1972	AMEX	AGZ	Tue, Sep 13, 2016	115.16	115.31	114.98	115.01
1971	AMEX	AGZ	Mon, Sep 12, 2016	115.34	115.35	115.15	115.26
1970	AMEX	AGZ	Fri, Sep 9, 2016	115.52	115.52	115.19	115.36
1969	AMEX	AGZ	Thu, Sep 8, 2016	115.67	115.78	115.45	115.49
1968	AMEX	AGZ	Wed, Sep 7, 2016	115.51	115.82	115.51	115.59
1967	AMEX	AGZ	Tue, Sep 6, 2016	115.19	115.84	115.19	115.66
1966	AMEX	AGZ	Fri, Sep 2, 2016	115.69	115.69	115.31	115.53
1965	AMEX	AGZ	Thu, Sep 1, 2016	115.55	115.64	115.49	115.51
1964	AMEX	AGZ	Wed, Aug 31, 2016	115.68	115.76	115.49	115.55
1963	AMEX	AGZ	Tue, Aug 30, 2016	115.36	115.71	115.36	115.57
1962	AMEX	AGZ	Mon, Aug 29, 2016	115.61	115.70	115.51	115.68
1961	AMEX	AGZ	Fri, Aug 26, 2016	115.61	115.90	115.41	115.44
1960	AMEX	AGZ	Thu, Aug 25, 2016	115.66	115.73	115.60	115.65
1959	AMEX	AGZ	Wed, Aug 24, 2016	115.70	115.91	115.55	115.61
1958	AMEX	AGZ	Tue, Aug 23, 2016	115.86	115.86	115.57	115.64
1957	AMEX	AGZ	Mon, Aug 22, 2016	115.71	115.71	115.57	115.63
1956	AMEX	AGZ	Fri, Aug 19, 2016	115.46	115.65	115.34	115.50
1955	AMEX	AGZ	Thu, Aug 18, 2016	115.69	115.81	115.50	115.67
1954	AMEX	AGZ	Wed, Aug 17, 2016	115.61	115.73	115.60	115.60
1953	AMEX	AGZ	Tue, Aug 16, 2016	115.63	115.71	115.52	115.54
1952	AMEX	AGZ	Mon, Aug 15, 2016	115.65	115.69	115.49	115.67
1951	AMEX	AGZ	Fri, Aug 12, 2016	115.97	115.97	115.54	115.72
1950	AMEX	AGZ	Thu, Aug 11, 2016	115.77	116.05	115.32	115.38
1949	AMEX	AGZ	Wed, Aug 10, 2016	115.77	115.78	115.46	115.65
1948	AMEX	AGZ	Tue, Aug 9, 2016	115.79	115.79	115.47	115.67
1947	AMEX	AGZ	Mon, Aug 8, 2016	115.74	115.74	115.24	115.27
1946	AMEX	AGZ	Fri, Aug 5, 2016	115.52	115.61	115.31	115.46
1945	AMEX	AGZ	Thu, Aug 4, 2016	115.69	115.96	114.97	115.62
1944	AMEX	AGZ	Wed, Aug 3, 2016	115.52	115.65	115.50	115.62
1943	AMEX	AGZ	Tue, Aug 2, 2016	115.82	115.82	115.53	115.75
1942	AMEX	AGZ	Mon, Aug 1, 2016	115.57	115.78	115.53	115.70
1941	AMEX	AGZ	Fri, Jul 29, 2016	115.86	116.24	115.70	115.83
1940	AMEX	AGZ	Thu, Jul 28, 2016	115.55	115.81	115.44	115.62
1939	AMEX	AGZ	Wed, Jul 27, 2016	115.97	115.97	115.41	115.59
1938	AMEX	AGZ	Tue, Jul 26, 2016	115.67	115.72	115.39	115.45
1937	AMEX	AGZ	Mon, Jul 25, 2016	115.49	115.65	115.37	115.54
1936	AMEX	AGZ	Fri, Jul 22, 2016	115.38	115.73	115.38	115.66
1935	AMEX	AGZ	Thu, Jul 21, 2016	115.59	115.64	115.40	115.59
1934	AMEX	AGZ	Wed, Jul 20, 2016	115.99	115.99	115.31	115.49
1933	AMEX	AGZ	Tue, Jul 19, 2016	115.40	115.67	115.34	115.55
1932	AMEX	AGZ	Mon, Jul 18, 2016	115.55	115.65	115.31	115.53
1931	AMEX	AGZ	Fri, Jul 15, 2016	115.48	117.40	114.18	115.41
1930	AMEX	AGZ	Thu, Jul 14, 2016	115.28	115.79	114.98	115.48
1929	AMEX	AGZ	Wed, Jul 13, 2016	115.81	115.87	115.46	115.69
1928	AMEX	AGZ	Tue, Jul 12, 2016	117.44	117.44	115.33	115.49
1927	AMEX	AGZ	Mon, Jul 11, 2016	115.84	115.87	115.58	115.72
1926	AMEX	AGZ	Fri, Jul 8, 2016	115.98	116.27	115.70	115.79
1925	AMEX	AGZ	Thu, Jul 7, 2016	116.61	116.61	115.64	116.04
1924	AMEX	AGZ	Wed, Jul 6, 2016	115.76	116.11	115.74	116.10
1923	AMEX	AGZ	Tue, Jul 5, 2016	115.90	116.08	115.90	115.98
1922	AMEX	AGZ	Fri, Jul 1, 2016	115.89	115.96	115.68	115.96
1921	AMEX	AGZ	Thu, Jun 30, 2016	115.49	115.88	115.49	115.75
1920	AMEX	AGZ	Wed, Jun 29, 2016	116.08	116.08	115.49	115.84
1919	AMEX	AGZ	Tue, Jun 28, 2016	116.38	116.38	115.64	115.78
1918	AMEX	AGZ	Mon, Jun 27, 2016	115.20	116.10	115.20	115.73
1917	AMEX	AGZ	Fri, Jun 24, 2016	115.71	115.89	115.41	115.62
1916	AMEX	AGZ	Thu, Jun 23, 2016	115.00	115.22	114.96	115.01
1915	AMEX	AGZ	Wed, Jun 22, 2016	115.19	115.46	115.04	115.23
1914	AMEX	AGZ	Tue, Jun 21, 2016	115.26	115.32	115.10	115.14
1913	AMEX	AGZ	Mon, Jun 20, 2016	115.38	115.42	115.08	115.17
1912	AMEX	AGZ	Fri, Jun 17, 2016	115.43	115.62	115.35	115.48
1911	AMEX	AGZ	Thu, Jun 16, 2016	115.49	115.96	115.34	115.54
1910	AMEX	AGZ	Wed, Jun 15, 2016	115.42	115.68	115.25	115.53
1909	AMEX	AGZ	Tue, Jun 14, 2016	115.54	115.54	115.34	115.37
1908	AMEX	AGZ	Mon, Jun 13, 2016	115.27	115.47	115.22	115.38
1907	AMEX	AGZ	Fri, Jun 10, 2016	115.16	115.36	115.05	115.31
1906	AMEX	AGZ	Thu, Jun 9, 2016	115.15	115.24	114.77	115.11
1905	AMEX	AGZ	Wed, Jun 8, 2016	115.05	115.24	114.87	114.96
1904	AMEX	AGZ	Tue, Jun 7, 2016	115.27	115.27	115.11	115.12
1903	AMEX	AGZ	Mon, Jun 6, 2016	115.01	115.19	114.83	115.03
1902	AMEX	AGZ	Fri, Jun 3, 2016	115.03	115.16	114.74	115.02
1901	AMEX	AGZ	Thu, Jun 2, 2016	114.50	114.77	114.50	114.67
1900	AMEX	AGZ	Wed, Jun 1, 2016	114.77	114.77	114.45	114.48
1899	AMEX	AGZ	Tue, May 31, 2016	114.54	114.87	114.45	114.57
1898	AMEX	AGZ	Fri, May 27, 2016	114.61	114.79	114.43	114.43
1897	AMEX	AGZ	Thu, May 26, 2016	114.56	114.83	114.46	114.80
1896	AMEX	AGZ	Wed, May 25, 2016	114.61	114.77	114.57	114.57
1895	AMEX	AGZ	Tue, May 24, 2016	114.51	114.78	114.46	114.54
1894	AMEX	AGZ	Mon, May 23, 2016	114.25	114.76	114.25	114.61
1893	AMEX	AGZ	Fri, May 20, 2016	114.52	114.76	114.51	114.70
1892	AMEX	AGZ	Thu, May 19, 2016	114.58	114.67	114.50	114.58
1891	AMEX	AGZ	Wed, May 18, 2016	114.66	114.79	114.43	114.54
1890	AMEX	AGZ	Tue, May 17, 2016	115.56	115.56	114.84	114.88
1889	AMEX	AGZ	Mon, May 16, 2016	115.35	115.35	114.93	114.93
1888	AMEX	AGZ	Fri, May 13, 2016	115.50	115.50	114.77	115.05
1887	AMEX	AGZ	Thu, May 12, 2016	114.94	115.14	114.82	114.90
1886	AMEX	AGZ	Wed, May 11, 2016	114.99	115.25	114.53	115.11
1885	AMEX	AGZ	Tue, May 10, 2016	114.94	115.01	114.83	114.99
1884	AMEX	AGZ	Mon, May 9, 2016	114.90	115.00	114.76	114.94
1883	AMEX	AGZ	Fri, May 6, 2016	115.00	115.00	114.78	114.81
1882	AMEX	AGZ	Thu, May 5, 2016	114.71	114.99	114.71	114.99
1881	AMEX	AGZ	Wed, May 4, 2016	114.86	114.88	114.12	114.84
1880	AMEX	AGZ	Tue, May 3, 2016	114.75	114.76	114.51	114.64
1879	AMEX	AGZ	Mon, May 2, 2016	114.45	114.64	114.41	114.51
1878	AMEX	AGZ	Fri, Apr 29, 2016	114.34	114.82	114.34	114.69
1877	AMEX	AGZ	Thu, Apr 28, 2016	114.44	114.69	114.44	114.69
1876	AMEX	AGZ	Wed, Apr 27, 2016	114.50	114.51	114.27	114.47
1875	AMEX	AGZ	Tue, Apr 26, 2016	114.30	114.51	114.16	114.34
1874	AMEX	AGZ	Mon, Apr 25, 2016	114.42	114.46	114.31	114.39
1873	AMEX	AGZ	Fri, Apr 22, 2016	114.46	114.56	114.32	114.50
1872	AMEX	AGZ	Thu, Apr 21, 2016	114.31	114.46	114.28	114.36
1871	AMEX	AGZ	Wed, Apr 20, 2016	114.61	114.74	114.40	114.40
1870	AMEX	AGZ	Tue, Apr 19, 2016	114.88	114.88	114.53	114.65
1869	AMEX	AGZ	Mon, Apr 18, 2016	114.65	114.76	114.64	114.76
1868	AMEX	AGZ	Fri, Apr 15, 2016	114.59	114.90	114.59	114.88
1867	AMEX	AGZ	Thu, Apr 14, 2016	114.59	114.93	114.43	114.61
1866	AMEX	AGZ	Wed, Apr 13, 2016	114.61	114.70	114.47	114.63
1865	AMEX	AGZ	Tue, Apr 12, 2016	114.71	114.86	114.57	114.68
1864	AMEX	AGZ	Mon, Apr 11, 2016	114.58	114.78	114.58	114.76
1863	AMEX	AGZ	Fri, Apr 8, 2016	114.75	114.85	114.63	114.85
1862	AMEX	AGZ	Thu, Apr 7, 2016	114.80	114.86	114.70	114.83
1861	AMEX	AGZ	Wed, Apr 6, 2016	114.69	114.71	114.53	114.66
1860	AMEX	AGZ	Tue, Apr 5, 2016	114.41	114.41	114.41	114.63
1859	AMEX	AGZ	Mon, Apr 4, 2016	114.63	114.65	114.27	114.41
1858	AMEX	AGZ	Fri, Apr 1, 2016	114.59	114.72	114.52	114.57
1857	AMEX	AGZ	Thu, Mar 31, 2016	114.80	114.88	114.58	114.88
1856	AMEX	AGZ	Wed, Mar 30, 2016	114.72	114.78	114.41	114.70
1855	AMEX	AGZ	Tue, Mar 29, 2016	114.47	114.70	114.40	114.75
1854	AMEX	AGZ	Mon, Mar 28, 2016	114.42	114.53	114.03	114.41
1853	AMEX	AGZ	Thu, Mar 24, 2016	114.46	114.46	114.46	114.77
1852	AMEX	AGZ	Wed, Mar 23, 2016	114.22	114.52	114.02	114.46
1851	AMEX	AGZ	Tue, Mar 22, 2016	114.35	114.35	114.05	114.16
1850	AMEX	AGZ	Mon, Mar 21, 2016	114.21	114.26	114.12	114.19
1849	AMEX	AGZ	Fri, Mar 18, 2016	114.22	114.58	114.05	114.40
1848	AMEX	AGZ	Thu, Mar 17, 2016	114.06	114.32	114.06	114.19
1847	AMEX	AGZ	Wed, Mar 16, 2016	113.78	114.14	113.71	114.14
1846	AMEX	AGZ	Tue, Mar 15, 2016	113.94	113.94	113.94	113.82
1845	AMEX	AGZ	Mon, Mar 14, 2016	113.78	114.00	113.66	113.85
1844	AMEX	AGZ	Fri, Mar 11, 2016	114.04	114.04	114.04	113.88
1843	AMEX	AGZ	Thu, Mar 10, 2016	114.07	114.07	114.07	114.04
1842	AMEX	AGZ	Wed, Mar 9, 2016	114.22	114.22	114.22	114.07
1841	AMEX	AGZ	Tue, Mar 8, 2016	114.33	114.33	114.09	114.22
1840	AMEX	AGZ	Mon, Mar 7, 2016	113.97	114.08	113.81	114.00
1839	AMEX	AGZ	Fri, Mar 4, 2016	114.11	114.28	113.92	114.11
1838	AMEX	AGZ	Thu, Mar 3, 2016	114.34	114.34	114.34	114.14
1837	AMEX	AGZ	Wed, Mar 2, 2016	114.23	114.37	113.95	114.34
1836	AMEX	AGZ	Tue, Mar 1, 2016	114.65	114.72	114.04	114.19
1835	AMEX	AGZ	Mon, Feb 29, 2016	114.51	114.56	114.39	114.46
1834	AMEX	AGZ	Fri, Feb 26, 2016	114.42	114.60	114.40	114.48
1833	AMEX	AGZ	Thu, Feb 25, 2016	114.59	114.75	114.59	114.63
1832	AMEX	AGZ	Wed, Feb 24, 2016	114.76	114.85	114.50	114.56
1831	AMEX	AGZ	Tue, Feb 23, 2016	114.42	114.65	114.27	114.56
1830	AMEX	AGZ	Mon, Feb 22, 2016	114.56	114.61	114.50	114.53
1829	AMEX	AGZ	Fri, Feb 19, 2016	114.94	114.94	114.41	114.65
1828	AMEX	AGZ	Thu, Feb 18, 2016	114.66	114.81	114.42	114.46
1827	AMEX	AGZ	Wed, Feb 17, 2016	114.50	114.70	114.35	114.68
1826	AMEX	AGZ	Tue, Feb 16, 2016	114.53	114.92	114.23	114.81
1825	AMEX	AGZ	Fri, Feb 12, 2016	114.99	115.17	114.63	114.86
1824	AMEX	AGZ	Thu, Feb 11, 2016	114.98	115.66	114.89	115.04
1823	AMEX	AGZ	Wed, Feb 10, 2016	114.74	115.06	114.54	115.06
1822	AMEX	AGZ	Tue, Feb 9, 2016	114.76	115.09	114.51	114.62
1821	AMEX	AGZ	Mon, Feb 8, 2016	114.46	114.86	114.29	114.56
1820	AMEX	AGZ	Fri, Feb 5, 2016	114.15	114.33	114.03	114.27
1819	AMEX	AGZ	Thu, Feb 4, 2016	114.29	114.31	114.10	114.22
1818	AMEX	AGZ	Wed, Feb 3, 2016	114.16	114.37	114.07	114.13
1817	AMEX	AGZ	Tue, Feb 2, 2016	114.02	114.22	113.88	114.15
1816	AMEX	AGZ	Mon, Feb 1, 2016	113.93	114.08	113.76	113.79
1815	AMEX	AGZ	Fri, Jan 29, 2016	114.11	114.21	113.83	113.83
1814	AMEX	AGZ	Thu, Jan 28, 2016	113.75	114.02	113.59	113.74
1813	AMEX	AGZ	Wed, Jan 27, 2016	113.75	113.80	113.54	113.80
1812	AMEX	AGZ	Tue, Jan 26, 2016	113.75	113.82	113.68	113.73
1811	AMEX	AGZ	Mon, Jan 25, 2016	113.77	113.77	113.60	113.64
1810	AMEX	AGZ	Fri, Jan 22, 2016	113.68	113.71	113.40	113.59
1809	AMEX	AGZ	Thu, Jan 21, 2016	114.10	114.10	113.61	113.61
1808	AMEX	AGZ	Wed, Jan 20, 2016	113.82	114.09	113.68	113.82
1807	AMEX	AGZ	Tue, Jan 19, 2016	113.78	113.86	113.42	113.73
1806	AMEX	AGZ	Fri, Jan 15, 2016	113.80	114.20	113.46	113.80
1805	AMEX	AGZ	Thu, Jan 14, 2016	113.56	113.77	113.44	113.55
1804	AMEX	AGZ	Wed, Jan 13, 2016	113.62	113.70	113.41	113.63
1803	AMEX	AGZ	Tue, Jan 12, 2016	113.40	113.66	113.38	113.47
1802	AMEX	AGZ	Mon, Jan 11, 2016	113.20	113.57	113.20	113.31
1801	AMEX	AGZ	Fri, Jan 8, 2016	113.37	113.51	113.26	113.50
1800	AMEX	AGZ	Thu, Jan 7, 2016	113.38	113.38	113.18	113.37
1799	AMEX	AGZ	Wed, Jan 6, 2016	113.21	113.35	112.76	113.26
1798	AMEX	AGZ	Tue, Jan 5, 2016	113.74	113.74	112.90	113.15
1797	AMEX	AGZ	Mon, Jan 4, 2016	112.94	113.39	112.77	113.16
1796	AMEX	AGZ	Thu, Dec 31, 2015	112.88	113.15	112.72	113.15
1795	AMEX	AGZ	Wed, Dec 30, 2015	112.50	112.99	112.50	112.80
1794	AMEX	AGZ	Tue, Dec 29, 2015	112.86	113.03	112.61	112.65
1793	AMEX	AGZ	Mon, Dec 28, 2015	112.91	113.14	112.65	112.84
1792	AMEX	AGZ	Thu, Dec 24, 2015	112.85	113.05	112.80	112.80
1791	AMEX	AGZ	Wed, Dec 23, 2015	112.96	113.22	112.85	113.00
1790	AMEX	AGZ	Tue, Dec 22, 2015	113.30	113.35	113.00	113.16
1789	AMEX	AGZ	Mon, Dec 21, 2015	113.45	113.56	112.83	113.31
1788	AMEX	AGZ	Fri, Dec 18, 2015	113.36	113.38	113.06	113.33
1787	AMEX	AGZ	Thu, Dec 17, 2015	112.87	113.22	112.74	113.20
1786	AMEX	AGZ	Wed, Dec 16, 2015	112.90	113.09	112.62	112.87
1785	AMEX	AGZ	Tue, Dec 15, 2015	113.00	113.05	112.80	112.97
1784	AMEX	AGZ	Mon, Dec 14, 2015	113.06	113.38	112.92	112.94
1783	AMEX	AGZ	Fri, Dec 11, 2015	113.15	113.34	112.97	113.30
1782	AMEX	AGZ	Thu, Dec 10, 2015	113.28	113.28	112.83	113.10
1781	AMEX	AGZ	Wed, Dec 9, 2015	113.07	113.31	112.98	113.12
1780	AMEX	AGZ	Tue, Dec 8, 2015	113.26	113.37	113.09	113.17
1779	AMEX	AGZ	Mon, Dec 7, 2015	113.06	113.53	113.00	113.31
1778	AMEX	AGZ	Fri, Dec 4, 2015	112.88	113.10	112.88	113.03
1777	AMEX	AGZ	Thu, Dec 3, 2015	113.17	113.17	112.79	112.84
1776	AMEX	AGZ	Wed, Dec 2, 2015	113.30	113.40	113.14	113.32
1775	AMEX	AGZ	Tue, Dec 1, 2015	113.00	113.48	112.90	113.45
1774	AMEX	AGZ	Mon, Nov 30, 2015	113.41	113.47	113.05	113.40
1773	AMEX	AGZ	Fri, Nov 27, 2015	113.32	113.43	113.01	113.20
1772	AMEX	AGZ	Wed, Nov 25, 2015	113.40	113.44	113.16	113.40
1771	AMEX	AGZ	Tue, Nov 24, 2015	113.25	113.54	113.22	113.22
1770	AMEX	AGZ	Mon, Nov 23, 2015	113.20	113.50	113.08	113.24
1769	AMEX	AGZ	Fri, Nov 20, 2015	113.32	113.34	113.15	113.21
1768	AMEX	AGZ	Thu, Nov 19, 2015	113.21	113.48	113.19	113.26
1767	AMEX	AGZ	Wed, Nov 18, 2015	113.15	113.42	113.12	113.23
1766	AMEX	AGZ	Tue, Nov 17, 2015	113.30	113.30	113.12	113.29
1765	AMEX	AGZ	Mon, Nov 16, 2015	113.51	113.54	113.27	113.33
1764	AMEX	AGZ	Fri, Nov 13, 2015	113.20	113.40	113.12	113.35
1763	AMEX	AGZ	Thu, Nov 12, 2015	113.20	113.32	113.01	113.05
1762	AMEX	AGZ	Wed, Nov 11, 2015	113.00	113.24	113.00	113.19
1761	AMEX	AGZ	Tue, Nov 10, 2015	112.99	113.29	112.98	113.06
1760	AMEX	AGZ	Mon, Nov 9, 2015	112.80	113.13	112.77	112.95
1759	AMEX	AGZ	Fri, Nov 6, 2015	113.10	113.32	112.98	113.21
1758	AMEX	AGZ	Thu, Nov 5, 2015	113.42	113.43	113.18	113.33
1757	AMEX	AGZ	Wed, Nov 4, 2015	113.38	113.55	113.22	113.28
1756	AMEX	AGZ	Tue, Nov 3, 2015	113.64	113.64	113.40	113.41
1755	AMEX	AGZ	Mon, Nov 2, 2015	113.63	113.80	113.55	113.58
1754	AMEX	AGZ	Fri, Oct 30, 2015	113.80	114.05	113.57	113.90
1753	AMEX	AGZ	Thu, Oct 29, 2015	113.88	113.93	113.58	113.85
1752	AMEX	AGZ	Wed, Oct 28, 2015	113.92	114.08	113.74	113.92
1751	AMEX	AGZ	Tue, Oct 27, 2015	114.03	114.22	113.89	114.04
1750	AMEX	AGZ	Mon, Oct 26, 2015	113.74	113.99	113.62	113.89
1749	AMEX	AGZ	Fri, Oct 23, 2015	114.00	114.10	113.31	113.90
1748	AMEX	AGZ	Thu, Oct 22, 2015	114.15	114.26	113.87	114.14
1747	AMEX	AGZ	Wed, Oct 21, 2015	114.39	114.39	114.11	114.18
1746	AMEX	AGZ	Tue, Oct 20, 2015	113.88	114.11	113.88	114.02
1745	AMEX	AGZ	Mon, Oct 19, 2015	114.14	114.16	113.60	114.06
1744	AMEX	AGZ	Fri, Oct 16, 2015	114.16	114.26	113.96	114.10
1743	AMEX	AGZ	Thu, Oct 15, 2015	114.26	114.31	114.05	114.18
1742	AMEX	AGZ	Wed, Oct 14, 2015	114.12	114.28	114.08	114.23
1741	AMEX	AGZ	Tue, Oct 13, 2015	114.05	114.06	113.82	114.03
1740	AMEX	AGZ	Mon, Oct 12, 2015	113.74	114.07	113.69	113.93
1739	AMEX	AGZ	Fri, Oct 9, 2015	113.75	113.95	113.71	113.82
1738	AMEX	AGZ	Thu, Oct 8, 2015	113.92	114.09	113.80	113.85
1737	AMEX	AGZ	Wed, Oct 7, 2015	113.80	114.05	113.72	113.86
1736	AMEX	AGZ	Tue, Oct 6, 2015	114.08	114.29	113.89	113.90
1735	AMEX	AGZ	Mon, Oct 5, 2015	114.03	114.16	113.74	113.94
1734	AMEX	AGZ	Fri, Oct 2, 2015	114.28	114.30	113.94	114.09
1733	AMEX	AGZ	Thu, Oct 1, 2015	113.98	114.18	113.68	113.68
1732	AMEX	AGZ	Wed, Sep 30, 2015	113.96	114.06	113.96	114.04
1731	AMEX	AGZ	Tue, Sep 29, 2015	114.15	114.15	113.86	113.92
1730	AMEX	AGZ	Mon, Sep 28, 2015	113.58	114.00	113.58	113.92
1729	AMEX	AGZ	Fri, Sep 25, 2015	113.72	113.72	113.43	113.62
1728	AMEX	AGZ	Thu, Sep 24, 2015	113.92	113.99	113.54	113.66
1727	AMEX	AGZ	Wed, Sep 23, 2015	113.70	113.94	113.56	113.80
1726	AMEX	AGZ	Tue, Sep 22, 2015	113.73	113.84	113.31	113.77
1725	AMEX	AGZ	Mon, Sep 21, 2015	113.50	113.67	113.35	113.49
1724	AMEX	AGZ	Fri, Sep 18, 2015	113.75	114.00	113.52	113.78
1723	AMEX	AGZ	Thu, Sep 17, 2015	113.15	113.46	113.03	113.46
1722	AMEX	AGZ	Wed, Sep 16, 2015	113.11	113.41	113.07	113.17
1721	AMEX	AGZ	Tue, Sep 15, 2015	113.60	113.60	113.12	113.13
1720	AMEX	AGZ	Mon, Sep 14, 2015	113.45	113.55	113.29	113.38
1719	AMEX	AGZ	Fri, Sep 11, 2015	113.48	113.55	113.34	113.54
1718	AMEX	AGZ	Thu, Sep 10, 2015	113.21	113.46	113.16	113.31
1717	AMEX	AGZ	Wed, Sep 9, 2015	113.43	113.54	113.05	113.41
1716	AMEX	AGZ	Tue, Sep 8, 2015	113.60	113.67	113.41	113.50
1715	AMEX	AGZ	Fri, Sep 4, 2015	113.38	114.02	113.38	113.84
1714	AMEX	AGZ	Thu, Sep 3, 2015	113.80	114.23	113.52	113.86
1713	AMEX	AGZ	Wed, Sep 2, 2015	113.97	114.12	113.66	113.97
1712	AMEX	AGZ	Tue, Sep 1, 2015	113.54	114.00	113.37	113.96
1711	AMEX	AGZ	Mon, Aug 31, 2015	113.79	113.84	113.28	113.56
1710	AMEX	AGZ	Fri, Aug 28, 2015	113.92	113.93	113.48	113.82
1709	AMEX	AGZ	Thu, Aug 27, 2015	113.15	113.92	113.15	113.72
1708	AMEX	AGZ	Wed, Aug 26, 2015	113.31	113.62	113.22	113.25
1707	AMEX	AGZ	Tue, Aug 25, 2015	113.51	113.81	113.43	113.46
1706	AMEX	AGZ	Mon, Aug 24, 2015	114.89	114.89	113.55	113.77
1705	AMEX	AGZ	Fri, Aug 21, 2015	113.65	113.90	113.59	113.76
1704	AMEX	AGZ	Thu, Aug 20, 2015	113.60	113.67	113.46	113.59
1703	AMEX	AGZ	Wed, Aug 19, 2015	113.20	113.64	113.08	113.63
1702	AMEX	AGZ	Tue, Aug 18, 2015	113.28	113.39	113.24	113.24
1701	AMEX	AGZ	Mon, Aug 17, 2015	113.21	113.59	113.21	113.31
1700	AMEX	AGZ	Fri, Aug 14, 2015	113.28	113.38	112.95	113.34
1699	AMEX	AGZ	Thu, Aug 13, 2015	113.37	113.55	113.31	113.39
1698	AMEX	AGZ	Wed, Aug 12, 2015	113.43	113.77	113.43	113.55
1697	AMEX	AGZ	Tue, Aug 11, 2015	113.40	113.67	113.40	113.49
1696	AMEX	AGZ	Mon, Aug 10, 2015	113.10	113.31	113.10	113.21
1695	AMEX	AGZ	Fri, Aug 7, 2015	113.19	113.43	113.15	113.42
1694	AMEX	AGZ	Thu, Aug 6, 2015	113.25	113.54	112.89	113.25
1693	AMEX	AGZ	Wed, Aug 5, 2015	113.15	113.33	113.08	113.18
1692	AMEX	AGZ	Tue, Aug 4, 2015	113.27	113.60	113.16	113.27
1691	AMEX	AGZ	Mon, Aug 3, 2015	113.54	113.54	113.11	113.45
1690	AMEX	AGZ	Fri, Jul 31, 2015	113.37	113.63	113.34	113.52
1689	AMEX	AGZ	Thu, Jul 30, 2015	113.12	113.26	113.12	113.26
1688	AMEX	AGZ	Wed, Jul 29, 2015	113.40	113.40	113.11	113.25
1687	AMEX	AGZ	Tue, Jul 28, 2015	113.30	113.32	113.11	113.22
1686	AMEX	AGZ	Mon, Jul 27, 2015	113.52	113.72	113.15	113.34
1685	AMEX	AGZ	Fri, Jul 24, 2015	113.49	113.67	112.94	113.39
1684	AMEX	AGZ	Thu, Jul 23, 2015	113.10	113.44	113.06	113.31
1683	AMEX	AGZ	Wed, Jul 22, 2015	113.05	113.37	113.05	113.23
1682	AMEX	AGZ	Tue, Jul 21, 2015	113.00	113.26	112.91	113.18
1681	AMEX	AGZ	Mon, Jul 20, 2015	113.28	113.28	112.91	113.12
1680	AMEX	AGZ	Fri, Jul 17, 2015	113.20	113.36	113.07	113.29
1679	AMEX	AGZ	Thu, Jul 16, 2015	113.06	113.41	113.06	113.33
1678	AMEX	AGZ	Wed, Jul 15, 2015	112.88	113.35	112.88	113.29
1677	AMEX	AGZ	Tue, Jul 14, 2015	113.02	113.18	112.51	113.17
1676	AMEX	AGZ	Mon, Jul 13, 2015	112.80	113.11	112.80	113.05
1675	AMEX	AGZ	Fri, Jul 10, 2015	112.96	113.15	112.92	112.98
1674	AMEX	AGZ	Thu, Jul 9, 2015	113.29	113.34	113.12	113.18
1673	AMEX	AGZ	Wed, Jul 8, 2015	113.46	113.61	113.26	113.49
1672	AMEX	AGZ	Tue, Jul 7, 2015	113.38	113.58	113.16	113.26
1671	AMEX	AGZ	Mon, Jul 6, 2015	113.15	113.26	113.12	113.23
1670	AMEX	AGZ	Thu, Jul 2, 2015	112.98	113.12	112.64	112.95
1669	AMEX	AGZ	Wed, Jul 1, 2015	112.93	112.93	112.71	112.79
1668	AMEX	AGZ	Tue, Jun 30, 2015	113.15	113.21	113.05	113.18
1667	AMEX	AGZ	Mon, Jun 29, 2015	113.07	113.29	113.01	113.15
1666	AMEX	AGZ	Fri, Jun 26, 2015	112.82	112.89	112.70	112.83
1665	AMEX	AGZ	Thu, Jun 25, 2015	112.77	113.36	112.50	112.97
1664	AMEX	AGZ	Wed, Jun 24, 2015	112.90	113.08	112.90	113.05
1663	AMEX	AGZ	Tue, Jun 23, 2015	113.10	113.16	112.93	112.93
1662	AMEX	AGZ	Mon, Jun 22, 2015	113.98	113.98	113.02	113.17
1661	AMEX	AGZ	Fri, Jun 19, 2015	113.17	113.53	113.09	113.47
1660	AMEX	AGZ	Thu, Jun 18, 2015	112.81	113.30	112.73	113.30
1659	AMEX	AGZ	Wed, Jun 17, 2015	112.72	112.97	112.48	112.96
1658	AMEX	AGZ	Tue, Jun 16, 2015	112.92	112.98	112.79	112.86
1657	AMEX	AGZ	Mon, Jun 15, 2015	112.93	113.07	112.80	112.81
1656	AMEX	AGZ	Fri, Jun 12, 2015	112.86	113.03	112.68	112.82
1655	AMEX	AGZ	Thu, Jun 11, 2015	112.63	112.89	112.63	112.76
1654	AMEX	AGZ	Wed, Jun 10, 2015	112.60	112.70	112.55	112.57
1653	AMEX	AGZ	Tue, Jun 9, 2015	112.74	112.83	112.68	112.71
1652	AMEX	AGZ	Mon, Jun 8, 2015	112.83	112.95	112.68	112.85
1651	AMEX	AGZ	Fri, Jun 5, 2015	112.92	113.25	112.41	112.82
1650	AMEX	AGZ	Thu, Jun 4, 2015	112.92	113.15	112.92	113.08
1649	AMEX	AGZ	Wed, Jun 3, 2015	113.09	113.10	112.85	112.86
1648	AMEX	AGZ	Tue, Jun 2, 2015	113.30	113.35	113.15	113.18
1647	AMEX	AGZ	Mon, Jun 1, 2015	113.53	113.59	113.31	113.31
1646	AMEX	AGZ	Fri, May 29, 2015	113.69	113.90	113.60	113.73
1645	AMEX	AGZ	Thu, May 28, 2015	113.69	113.72	113.55	113.64
1644	AMEX	AGZ	Wed, May 27, 2015	113.64	113.64	113.44	113.58
1643	AMEX	AGZ	Tue, May 26, 2015	113.15	113.59	113.15	113.54
1642	AMEX	AGZ	Fri, May 22, 2015	113.34	113.54	113.26	113.31
1641	AMEX	AGZ	Thu, May 21, 2015	113.49	113.49	113.26	113.30
1640	AMEX	AGZ	Wed, May 20, 2015	113.20	113.38	113.13	113.36
1639	AMEX	AGZ	Tue, May 19, 2015	113.15	113.48	113.12	113.25
1638	AMEX	AGZ	Mon, May 18, 2015	113.36	113.36	113.13	113.16
1637	AMEX	AGZ	Fri, May 15, 2015	113.31	113.52	113.31	113.42
1636	AMEX	AGZ	Thu, May 14, 2015	113.13	113.29	113.10	113.18
1635	AMEX	AGZ	Wed, May 13, 2015	113.13	113.26	113.06	113.08
1634	AMEX	AGZ	Tue, May 12, 2015	113.14	113.22	112.96	113.16
1633	AMEX	AGZ	Mon, May 11, 2015	113.34	113.34	113.04	113.08
1632	AMEX	AGZ	Fri, May 8, 2015	113.43	113.50	113.21	113.32
1631	AMEX	AGZ	Thu, May 7, 2015	113.22	113.26	113.02	113.17
1630	AMEX	AGZ	Wed, May 6, 2015	113.11	113.22	113.03	113.05
1629	AMEX	AGZ	Tue, May 5, 2015	113.38	113.40	113.12	113.21
1628	AMEX	AGZ	Mon, May 4, 2015	113.39	113.59	113.39	113.40
1627	AMEX	AGZ	Fri, May 1, 2015	113.50	113.64	113.39	113.44
1626	AMEX	AGZ	Thu, Apr 30, 2015	113.63	113.88	113.60	113.81
1625	AMEX	AGZ	Wed, Apr 29, 2015	113.95	113.96	113.64	113.88
1624	AMEX	AGZ	Tue, Apr 28, 2015	114.11	114.20	113.85	113.94
1623	AMEX	AGZ	Mon, Apr 27, 2015	114.03	114.39	114.03	114.11
1622	AMEX	AGZ	Fri, Apr 24, 2015	114.35	114.51	114.15	114.30
1621	AMEX	AGZ	Thu, Apr 23, 2015	114.08	114.20	113.97	114.18
1620	AMEX	AGZ	Wed, Apr 22, 2015	114.21	114.28	113.99	114.13
1619	AMEX	AGZ	Tue, Apr 21, 2015	114.47	114.47	114.07	114.15
1618	AMEX	AGZ	Mon, Apr 20, 2015	114.58	114.58	114.25	114.31
1617	AMEX	AGZ	Fri, Apr 17, 2015	114.32	114.65	114.32	114.53
1616	AMEX	AGZ	Thu, Apr 16, 2015	114.46	114.47	114.23	114.27
1615	AMEX	AGZ	Wed, Apr 15, 2015	114.28	114.48	114.17	114.32
1614	AMEX	AGZ	Tue, Apr 14, 2015	114.11	114.52	114.11	114.16
1613	AMEX	AGZ	Mon, Apr 13, 2015	114.11	114.24	113.86	114.02
1612	AMEX	AGZ	Fri, Apr 10, 2015	114.28	114.30	113.84	114.17
1611	AMEX	AGZ	Thu, Apr 9, 2015	114.10	114.20	113.87	113.95
1610	AMEX	AGZ	Wed, Apr 8, 2015	114.24	114.53	114.00	114.08
1609	AMEX	AGZ	Tue, Apr 7, 2015	114.46	114.52	114.08	114.18
1608	AMEX	AGZ	Mon, Apr 6, 2015	114.46	114.64	114.34	114.51
1607	AMEX	AGZ	Thu, Apr 2, 2015	114.30	114.54	114.14	114.34
1606	AMEX	AGZ	Wed, Apr 1, 2015	114.51	114.56	114.16	114.44
1605	AMEX	AGZ	Tue, Mar 31, 2015	114.27	114.52	114.12	114.18
1604	AMEX	AGZ	Mon, Mar 30, 2015	114.06	114.45	114.06	114.25
1603	AMEX	AGZ	Fri, Mar 27, 2015	114.10	114.31	114.08	114.28
1602	AMEX	AGZ	Thu, Mar 26, 2015	114.29	114.32	114.00	114.06
1601	AMEX	AGZ	Wed, Mar 25, 2015	114.32	114.46	114.14	114.36
1600	AMEX	AGZ	Tue, Mar 24, 2015	114.30	114.42	114.00	114.21
1599	AMEX	AGZ	Mon, Mar 23, 2015	114.28	114.28	113.90	114.06
1598	AMEX	AGZ	Fri, Mar 20, 2015	113.86	114.30	113.86	113.93
1597	AMEX	AGZ	Thu, Mar 19, 2015	114.00	114.39	113.92	114.09
1596	AMEX	AGZ	Wed, Mar 18, 2015	113.86	114.30	113.67	114.30
1595	AMEX	AGZ	Tue, Mar 17, 2015	113.71	113.95	113.64	113.74
1594	AMEX	AGZ	Mon, Mar 16, 2015	113.76	113.89	113.57	113.60
1593	AMEX	AGZ	Fri, Mar 13, 2015	113.48	113.92	113.48	113.68
1592	AMEX	AGZ	Thu, Mar 12, 2015	113.97	113.97	113.56	113.70
1591	AMEX	AGZ	Wed, Mar 11, 2015	113.30	113.63	113.30	113.49
1590	AMEX	AGZ	Tue, Mar 10, 2015	113.55	113.55	113.30	113.49
1589	AMEX	AGZ	Mon, Mar 9, 2015	112.82	113.34	112.82	113.27
1588	AMEX	AGZ	Fri, Mar 6, 2015	113.31	113.43	112.92	113.10
1587	AMEX	AGZ	Thu, Mar 5, 2015	113.72	113.77	113.22	113.40
1586	AMEX	AGZ	Wed, Mar 4, 2015	113.30	113.75	113.30	113.68
1585	AMEX	AGZ	Tue, Mar 3, 2015	113.79	114.14	113.34	113.39
1584	AMEX	AGZ	Mon, Mar 2, 2015	113.90	114.45	113.31	113.95
1583	AMEX	AGZ	Fri, Feb 27, 2015	114.22	114.64	113.89	114.49
1582	AMEX	AGZ	Thu, Feb 26, 2015	114.41	114.62	114.07	114.19
1581	AMEX	AGZ	Wed, Feb 25, 2015	114.41	114.54	113.87	114.22
1580	AMEX	AGZ	Tue, Feb 24, 2015	114.06	114.63	113.91	114.37
1579	AMEX	AGZ	Mon, Feb 23, 2015	113.76	114.42	113.65	113.99
1578	AMEX	AGZ	Fri, Feb 20, 2015	113.91	114.40	113.35	114.30
1577	AMEX	AGZ	Thu, Feb 19, 2015	114.01	115.29	113.65	113.76
1576	AMEX	AGZ	Wed, Feb 18, 2015	113.85	114.01	113.45	113.50
1575	AMEX	AGZ	Tue, Feb 17, 2015	115.85	115.85	113.66	113.77
1574	AMEX	AGZ	Fri, Feb 13, 2015	114.03	114.62	113.81	114.28
1573	AMEX	AGZ	Thu, Feb 12, 2015	113.99	114.81	113.89	114.20
1572	AMEX	AGZ	Wed, Feb 11, 2015	114.03	114.50	113.84	114.13
1571	AMEX	AGZ	Tue, Feb 10, 2015	114.00	114.55	113.72	114.43
1570	AMEX	AGZ	Mon, Feb 9, 2015	114.39	114.40	114.16	114.20
1569	AMEX	AGZ	Fri, Feb 6, 2015	114.18	114.50	114.17	114.50
1568	AMEX	AGZ	Thu, Feb 5, 2015	114.78	114.78	114.46	114.52
1567	AMEX	AGZ	Wed, Feb 4, 2015	114.67	114.99	114.53	114.70
1566	AMEX	AGZ	Tue, Feb 3, 2015	114.41	114.91	114.39	114.73
1565	AMEX	AGZ	Mon, Feb 2, 2015	114.99	115.31	114.80	114.95
1564	AMEX	AGZ	Fri, Jan 30, 2015	115.08	115.50	114.72	115.16
1563	AMEX	AGZ	Thu, Jan 29, 2015	114.26	114.86	114.25	114.68
1562	AMEX	AGZ	Wed, Jan 28, 2015	114.74	114.74	114.16	114.52
1561	AMEX	AGZ	Tue, Jan 27, 2015	114.44	114.78	114.30	114.45
1560	AMEX	AGZ	Mon, Jan 26, 2015	114.39	115.40	114.06	114.30
1559	AMEX	AGZ	Fri, Jan 23, 2015	114.45	115.40	114.38	115.30
1558	AMEX	AGZ	Thu, Jan 22, 2015	114.15	114.72	114.11	114.52
1557	AMEX	AGZ	Wed, Jan 21, 2015	114.66	114.88	114.37	114.58
1556	AMEX	AGZ	Tue, Jan 20, 2015	114.77	114.84	114.16	114.50
1555	AMEX	AGZ	Fri, Jan 16, 2015	114.50	114.94	114.34	114.93
1554	AMEX	AGZ	Thu, Jan 15, 2015	114.42	114.91	114.40	114.83
1553	AMEX	AGZ	Wed, Jan 14, 2015	114.47	115.14	114.10	114.50
1552	AMEX	AGZ	Tue, Jan 13, 2015	114.63	114.63	114.00	114.41
1551	AMEX	AGZ	Mon, Jan 12, 2015	114.03	114.55	113.90	114.39
1550	AMEX	AGZ	Fri, Jan 9, 2015	114.00	114.52	113.62	114.16
1549	AMEX	AGZ	Thu, Jan 8, 2015	113.90	114.54	113.43	114.25
1548	AMEX	AGZ	Wed, Jan 7, 2015	113.90	114.20	113.76	113.92
1547	AMEX	AGZ	Tue, Jan 6, 2015	113.81	114.06	113.38	113.85
1546	AMEX	AGZ	Mon, Jan 5, 2015	113.65	113.69	113.10	113.46
1545	AMEX	AGZ	Fri, Jan 2, 2015	113.12	113.51	112.92	113.42
1544	AMEX	AGZ	Wed, Dec 31, 2014	113.33	113.45	112.71	113.10
1543	AMEX	AGZ	Tue, Dec 30, 2014	113.39	113.41	113.01	113.22
1542	AMEX	AGZ	Mon, Dec 29, 2014	113.07	113.49	112.88	113.10
1541	AMEX	AGZ	Fri, Dec 26, 2014	112.80	113.34	112.80	113.09
1540	AMEX	AGZ	Wed, Dec 24, 2014	112.57	113.38	112.57	113.13
1539	AMEX	AGZ	Tue, Dec 23, 2014	113.32	113.41	112.96	113.08
1538	AMEX	AGZ	Mon, Dec 22, 2014	114.95	114.95	113.20	113.25
1537	AMEX	AGZ	Fri, Dec 19, 2014	112.95	113.35	112.95	113.25
1536	AMEX	AGZ	Thu, Dec 18, 2014	113.26	113.39	113.05	113.25
1535	AMEX	AGZ	Wed, Dec 17, 2014	113.09	113.80	112.85	113.31
1534	AMEX	AGZ	Tue, Dec 16, 2014	113.73	113.73	113.10	113.39
1533	AMEX	AGZ	Mon, Dec 15, 2014	113.33	113.62	113.14	113.20
1532	AMEX	AGZ	Fri, Dec 12, 2014	113.38	113.63	113.21	113.31
1531	AMEX	AGZ	Thu, Dec 11, 2014	113.20	113.32	112.91	113.10
1530	AMEX	AGZ	Wed, Dec 10, 2014	112.95	113.24	112.85	113.15
1529	AMEX	AGZ	Tue, Dec 9, 2014	112.99	112.99	112.61	112.75
1528	AMEX	AGZ	Mon, Dec 8, 2014	112.90	112.90	112.46	112.73
1527	AMEX	AGZ	Fri, Dec 5, 2014	112.85	113.09	112.32	112.32
1526	AMEX	AGZ	Thu, Dec 4, 2014	113.01	113.25	112.82	113.06
1525	AMEX	AGZ	Wed, Dec 3, 2014	112.90	113.07	112.86	112.95
1524	AMEX	AGZ	Tue, Dec 2, 2014	113.10	113.27	112.95	112.99
1523	AMEX	AGZ	Mon, Dec 1, 2014	113.10	113.47	113.05	113.11
1522	AMEX	AGZ	Fri, Nov 28, 2014	113.60	113.60	113.39	113.40
1521	AMEX	AGZ	Wed, Nov 26, 2014	113.00	113.46	113.00	113.25
1520	AMEX	AGZ	Tue, Nov 25, 2014	112.91	113.37	112.91	113.37
1519	AMEX	AGZ	Mon, Nov 24, 2014	113.16	113.22	112.89	113.06
1518	AMEX	AGZ	Fri, Nov 21, 2014	113.09	113.17	112.85	113.04
1517	AMEX	AGZ	Thu, Nov 20, 2014	113.01	113.15	112.78	112.88
1516	AMEX	AGZ	Wed, Nov 19, 2014	112.86	112.98	112.67	112.81
1515	AMEX	AGZ	Tue, Nov 18, 2014	113.04	113.07	112.77	112.79
1514	AMEX	AGZ	Mon, Nov 17, 2014	112.66	112.90	112.66	112.78
1513	AMEX	AGZ	Fri, Nov 14, 2014	112.75	112.97	112.66	112.85
1512	AMEX	AGZ	Thu, Nov 13, 2014	112.81	112.81	112.59	112.59
1511	AMEX	AGZ	Wed, Nov 12, 2014	112.75	113.14	112.75	112.78
1510	AMEX	AGZ	Tue, Nov 11, 2014	112.52	112.96	112.51	112.81
1509	AMEX	AGZ	Mon, Nov 10, 2014	113.02	113.07	112.59	112.82
1508	AMEX	AGZ	Fri, Nov 7, 2014	112.80	113.10	112.66	112.92
1507	AMEX	AGZ	Thu, Nov 6, 2014	112.47	112.94	112.47	112.92
1506	AMEX	AGZ	Wed, Nov 5, 2014	113.13	113.13	112.50	112.90
1505	AMEX	AGZ	Tue, Nov 4, 2014	112.72	112.95	112.63	112.63
1504	AMEX	AGZ	Mon, Nov 3, 2014	112.89	112.92	112.42	112.92
1503	AMEX	AGZ	Fri, Oct 31, 2014	113.24	113.46	112.78	112.95
1502	AMEX	AGZ	Thu, Oct 30, 2014	113.14	113.17	112.72	112.99
1501	AMEX	AGZ	Wed, Oct 29, 2014	113.24	113.26	112.87	113.13
1500	AMEX	AGZ	Tue, Oct 28, 2014	113.22	113.34	112.93	113.30
1499	AMEX	AGZ	Mon, Oct 27, 2014	113.28	113.43	112.92	113.30
1498	AMEX	AGZ	Fri, Oct 24, 2014	113.31	113.47	113.03	113.18
1497	AMEX	AGZ	Thu, Oct 23, 2014	113.08	113.39	112.84	112.96
1496	AMEX	AGZ	Wed, Oct 22, 2014	113.19	113.37	112.95	113.22
1495	AMEX	AGZ	Tue, Oct 21, 2014	113.06	113.44	113.06	113.15
1494	AMEX	AGZ	Mon, Oct 20, 2014	113.34	113.49	113.20	113.20
1493	AMEX	AGZ	Fri, Oct 17, 2014	113.16	113.56	113.04	113.22
1492	AMEX	AGZ	Thu, Oct 16, 2014	112.54	113.90	112.54	113.47
1491	AMEX	AGZ	Wed, Oct 15, 2014	113.61	114.17	113.33	113.49
1490	AMEX	AGZ	Tue, Oct 14, 2014	113.13	113.52	113.02	113.29
1489	AMEX	AGZ	Mon, Oct 13, 2014	112.98	113.42	112.83	113.11
1488	AMEX	AGZ	Fri, Oct 10, 2014	113.01	113.19	112.91	113.06
1487	AMEX	AGZ	Thu, Oct 9, 2014	112.84	113.19	112.58	112.58
1486	AMEX	AGZ	Wed, Oct 8, 2014	112.41	112.87	112.41	112.87
1485	AMEX	AGZ	Tue, Oct 7, 2014	112.59	112.67	112.34	112.49
1484	AMEX	AGZ	Mon, Oct 6, 2014	112.37	112.63	112.22	112.50
1483	AMEX	AGZ	Fri, Oct 3, 2014	112.32	112.58	112.29	112.46
1482	AMEX	AGZ	Thu, Oct 2, 2014	112.45	112.90	112.40	112.42
1481	AMEX	AGZ	Wed, Oct 1, 2014	112.34	112.70	112.24	112.46
1480	AMEX	AGZ	Tue, Sep 30, 2014	112.30	112.58	112.19	112.29
1479	AMEX	AGZ	Mon, Sep 29, 2014	112.23	112.52	112.16	112.44
1478	AMEX	AGZ	Fri, Sep 26, 2014	112.53	112.53	112.05	112.22
1477	AMEX	AGZ	Thu, Sep 25, 2014	112.28	112.39	112.15	112.26
1476	AMEX	AGZ	Wed, Sep 24, 2014	112.58	112.58	112.12	112.18
1475	AMEX	AGZ	Tue, Sep 23, 2014	112.05	112.54	112.05	112.39
1474	AMEX	AGZ	Mon, Sep 22, 2014	112.24	112.41	111.87	112.29
1473	AMEX	AGZ	Fri, Sep 19, 2014	112.02	112.33	111.79	111.95
1472	AMEX	AGZ	Thu, Sep 18, 2014	112.16	112.22	111.96	112.11
1471	AMEX	AGZ	Wed, Sep 17, 2014	112.18	112.35	112.18	112.22
1470	AMEX	AGZ	Tue, Sep 16, 2014	112.19	112.42	112.19	112.32
1469	AMEX	AGZ	Mon, Sep 15, 2014	112.44	112.46	112.12	112.26
1468	AMEX	AGZ	Fri, Sep 12, 2014	112.33	112.58	112.11	112.36
1467	AMEX	AGZ	Thu, Sep 11, 2014	112.25	112.35	112.24	112.24
1466	AMEX	AGZ	Wed, Sep 10, 2014	112.40	112.49	112.27	112.27
1465	AMEX	AGZ	Tue, Sep 9, 2014	112.40	112.62	112.21	112.41
1464	AMEX	AGZ	Mon, Sep 8, 2014	112.72	112.78	112.49	112.59
1463	AMEX	AGZ	Fri, Sep 5, 2014	112.75	112.75	112.48	112.49
1462	AMEX	AGZ	Thu, Sep 4, 2014	112.60	112.60	112.36	112.44
1461	AMEX	AGZ	Wed, Sep 3, 2014	112.61	112.69	112.43	112.53
1460	AMEX	AGZ	Tue, Sep 2, 2014	113.16	113.16	112.39	112.46
1459	AMEX	AGZ	Fri, Aug 29, 2014	112.75	113.14	112.23	112.23
1458	AMEX	AGZ	Thu, Aug 28, 2014	112.88	113.01	112.71	112.80
1457	AMEX	AGZ	Wed, Aug 27, 2014	112.61	113.26	112.50	112.73
1456	AMEX	AGZ	Tue, Aug 26, 2014	113.24	113.24	112.37	112.75
1455	AMEX	AGZ	Mon, Aug 25, 2014	112.79	112.85	112.62	112.77
1454	AMEX	AGZ	Fri, Aug 22, 2014	112.59	113.12	112.47	112.72
1453	AMEX	AGZ	Thu, Aug 21, 2014	112.81	113.13	112.59	112.59
1452	AMEX	AGZ	Wed, Aug 20, 2014	112.60	113.08	112.60	112.80
1451	AMEX	AGZ	Tue, Aug 19, 2014	112.69	113.11	112.63	112.85
1450	AMEX	AGZ	Mon, Aug 18, 2014	112.26	113.11	112.26	112.79
1449	AMEX	AGZ	Fri, Aug 15, 2014	112.75	112.97	112.65	112.87
1448	AMEX	AGZ	Thu, Aug 14, 2014	112.67	112.72	112.55	112.62
1447	AMEX	AGZ	Wed, Aug 13, 2014	112.65	112.65	112.57	112.65
1446	AMEX	AGZ	Tue, Aug 12, 2014	112.60	112.79	112.56	112.76
1445	AMEX	AGZ	Mon, Aug 11, 2014	112.52	112.72	112.44	112.54
1444	AMEX	AGZ	Fri, Aug 8, 2014	112.65	112.73	112.24	112.24
1443	AMEX	AGZ	Thu, Aug 7, 2014	112.57	112.72	112.44	112.61
1442	AMEX	AGZ	Wed, Aug 6, 2014	112.78	112.78	112.42	112.56
1441	AMEX	AGZ	Tue, Aug 5, 2014	112.40	112.73	112.27	112.45
1440	AMEX	AGZ	Mon, Aug 4, 2014	112.36	112.57	112.34	112.42
1439	AMEX	AGZ	Fri, Aug 1, 2014	112.20	112.35	112.04	112.14
1438	AMEX	AGZ	Thu, Jul 31, 2014	112.23	112.31	112.22	112.25
1437	AMEX	AGZ	Wed, Jul 30, 2014	112.40	112.53	112.01	112.36
1436	AMEX	AGZ	Tue, Jul 29, 2014	112.62	112.62	112.39	112.47
1435	AMEX	AGZ	Mon, Jul 28, 2014	112.44	112.75	112.20	112.38
1434	AMEX	AGZ	Fri, Jul 25, 2014	112.50	112.60	112.39	112.60
1433	AMEX	AGZ	Thu, Jul 24, 2014	112.75	112.75	112.02	112.02
1432	AMEX	AGZ	Wed, Jul 23, 2014	112.54	112.54	112.49	112.50
1431	AMEX	AGZ	Tue, Jul 22, 2014	112.40	112.55	112.40	112.44
1430	AMEX	AGZ	Mon, Jul 21, 2014	112.44	112.61	112.44	112.52
1429	AMEX	AGZ	Fri, Jul 18, 2014	112.35	113.03	112.35	112.50
1428	AMEX	AGZ	Thu, Jul 17, 2014	112.49	112.56	112.08	112.54
1427	AMEX	AGZ	Wed, Jul 16, 2014	112.42	112.45	112.29	112.41
1426	AMEX	AGZ	Tue, Jul 15, 2014	112.32	112.43	112.32	112.33
1425	AMEX	AGZ	Mon, Jul 14, 2014	112.32	112.43	112.32	112.35
1424	AMEX	AGZ	Fri, Jul 11, 2014	112.66	112.66	112.43	112.45
1423	AMEX	AGZ	Thu, Jul 10, 2014	112.56	112.57	112.34	112.34
1422	AMEX	AGZ	Wed, Jul 9, 2014	112.29	112.40	112.24	112.25
1421	AMEX	AGZ	Tue, Jul 8, 2014	112.25	112.38	112.23	112.30
1420	AMEX	AGZ	Mon, Jul 7, 2014	112.13	112.22	112.05	112.17
1419	AMEX	AGZ	Thu, Jul 3, 2014	112.25	112.28	112.01	112.12
1418	AMEX	AGZ	Wed, Jul 2, 2014	112.36	112.51	112.30	112.30
1417	AMEX	AGZ	Tue, Jul 1, 2014	112.59	112.59	112.41	112.47
1416	AMEX	AGZ	Mon, Jun 30, 2014	112.65	112.93	112.58	112.67
1415	AMEX	AGZ	Fri, Jun 27, 2014	112.66	113.04	112.56	112.64
1414	AMEX	AGZ	Thu, Jun 26, 2014	112.50	112.79	112.50	112.63
1413	AMEX	AGZ	Wed, Jun 25, 2014	112.47	112.57	112.44	112.49
1412	AMEX	AGZ	Tue, Jun 24, 2014	112.36	112.54	112.28	112.38
1411	AMEX	AGZ	Mon, Jun 23, 2014	112.42	112.49	112.25	112.25
1410	AMEX	AGZ	Fri, Jun 20, 2014	112.26	112.32	112.22	112.32
1409	AMEX	AGZ	Thu, Jun 19, 2014	112.45	112.48	112.26	112.37
1408	AMEX	AGZ	Wed, Jun 18, 2014	111.97	112.31	111.97	112.31
1407	AMEX	AGZ	Tue, Jun 17, 2014	112.23	112.31	112.05	112.08
1406	AMEX	AGZ	Mon, Jun 16, 2014	112.35	112.35	112.24	112.28
1405	AMEX	AGZ	Fri, Jun 13, 2014	112.24	112.36	112.18	112.32
1404	AMEX	AGZ	Thu, Jun 12, 2014	112.31	112.39	112.11	112.38
1403	AMEX	AGZ	Wed, Jun 11, 2014	112.30	112.30	112.21	112.25
1402	AMEX	AGZ	Tue, Jun 10, 2014	112.36	112.43	111.56	112.16
1401	AMEX	AGZ	Mon, Jun 9, 2014	112.35	112.36	112.21	112.33
1400	AMEX	AGZ	Fri, Jun 6, 2014	112.54	112.54	112.27	112.27
1399	AMEX	AGZ	Thu, Jun 5, 2014	112.37	112.64	112.32	112.44
1398	AMEX	AGZ	Wed, Jun 4, 2014	113.25	113.68	112.23	112.39
1397	AMEX	AGZ	Tue, Jun 3, 2014	112.29	112.43	112.23	112.24
1396	AMEX	AGZ	Mon, Jun 2, 2014	112.38	112.51	112.38	112.49
1395	AMEX	AGZ	Fri, May 30, 2014	112.68	112.77	112.55	112.76
1394	AMEX	AGZ	Thu, May 29, 2014	112.69	112.82	112.62	112.62
1393	AMEX	AGZ	Wed, May 28, 2014	112.38	112.72	112.38	112.67
1392	AMEX	AGZ	Tue, May 27, 2014	112.46	112.55	112.44	112.46
1391	AMEX	AGZ	Fri, May 23, 2014	112.40	112.53	112.40	112.49
1390	AMEX	AGZ	Thu, May 22, 2014	112.58	112.58	112.44	112.45
1389	AMEX	AGZ	Wed, May 21, 2014	112.40	112.62	112.39	112.40
1388	AMEX	AGZ	Tue, May 20, 2014	112.40	112.48	112.34	112.45
1387	AMEX	AGZ	Mon, May 19, 2014	112.46	112.48	112.39	112.47
1386	AMEX	AGZ	Fri, May 16, 2014	112.10	112.47	111.98	112.41
1385	AMEX	AGZ	Thu, May 15, 2014	112.41	112.48	112.41	112.44
1384	AMEX	AGZ	Wed, May 14, 2014	112.19	112.38	111.92	112.29
1383	AMEX	AGZ	Tue, May 13, 2014	112.08	112.20	112.05	112.11
1382	AMEX	AGZ	Mon, May 12, 2014	111.38	112.24	111.38	112.01
1381	AMEX	AGZ	Fri, May 9, 2014	112.21	113.80	111.38	112.20
1380	AMEX	AGZ	Thu, May 8, 2014	112.23	112.27	112.17	112.19
1379	AMEX	AGZ	Wed, May 7, 2014	112.01	112.25	112.01	112.15
1378	AMEX	AGZ	Tue, May 6, 2014	112.08	112.16	111.99	112.11
1377	AMEX	AGZ	Mon, May 5, 2014	112.28	112.28	111.98	112.11
1376	AMEX	AGZ	Fri, May 2, 2014	112.10	113.23	111.87	112.10
1375	AMEX	AGZ	Thu, May 1, 2014	111.90	112.10	111.88	112.06
1374	AMEX	AGZ	Wed, Apr 30, 2014	111.87	112.17	111.87	112.17
1373	AMEX	AGZ	Tue, Apr 29, 2014	111.82	111.94	111.77	111.87
1372	AMEX	AGZ	Mon, Apr 28, 2014	112.03	112.06	112.00	112.02
1371	AMEX	AGZ	Fri, Apr 25, 2014	112.03	112.13	111.92	111.99
1370	AMEX	AGZ	Thu, Apr 24, 2014	111.86	112.04	111.85	112.04
1369	AMEX	AGZ	Wed, Apr 23, 2014	111.96	112.01	111.86	112.01
1368	AMEX	AGZ	Tue, Apr 22, 2014	111.79	111.80	110.59	111.70
1367	AMEX	AGZ	Mon, Apr 21, 2014	111.83	111.92	111.68	111.75
1366	AMEX	AGZ	Thu, Apr 17, 2014	111.91	112.03	111.70	111.74
1365	AMEX	AGZ	Wed, Apr 16, 2014	112.29	112.29	111.89	111.90
1364	AMEX	AGZ	Tue, Apr 15, 2014	112.24	112.36	112.11	112.11
1363	AMEX	AGZ	Mon, Apr 14, 2014	112.38	113.41	112.13	112.18
1362	AMEX	AGZ	Fri, Apr 11, 2014	112.26	112.40	112.18	112.20
1361	AMEX	AGZ	Thu, Apr 10, 2014	111.97	112.20	111.97	112.15
1360	AMEX	AGZ	Wed, Apr 9, 2014	111.87	113.99	111.65	112.19
1359	AMEX	AGZ	Tue, Apr 8, 2014	111.66	111.91	111.66	111.76
1358	AMEX	AGZ	Mon, Apr 7, 2014	111.79	111.79	111.68	111.69
1357	AMEX	AGZ	Fri, Apr 4, 2014	111.45	111.96	111.45	111.55
1356	AMEX	AGZ	Thu, Apr 3, 2014	111.50	111.61	111.34	111.45
1355	AMEX	AGZ	Wed, Apr 2, 2014	111.62	111.71	111.29	111.33
1354	AMEX	AGZ	Tue, Apr 1, 2014	111.37	111.58	111.37	111.58
1353	AMEX	AGZ	Mon, Mar 31, 2014	111.54	111.66	111.42	111.59
1352	AMEX	AGZ	Fri, Mar 28, 2014	111.56	111.61	111.47	111.52
1351	AMEX	AGZ	Thu, Mar 27, 2014	111.50	111.65	111.50	111.60
1350	AMEX	AGZ	Wed, Mar 26, 2014	111.56	111.63	111.43	111.63
1349	AMEX	AGZ	Tue, Mar 25, 2014	111.52	111.52	111.44	111.45
1348	AMEX	AGZ	Mon, Mar 24, 2014	111.22	111.52	111.22	111.46
1347	AMEX	AGZ	Fri, Mar 21, 2014	111.38	111.50	111.38	111.43
1346	AMEX	AGZ	Thu, Mar 20, 2014	111.45	111.49	111.37	111.37
1345	AMEX	AGZ	Wed, Mar 19, 2014	111.78	111.81	111.40	111.62
1344	AMEX	AGZ	Tue, Mar 18, 2014	111.74	111.81	111.65	111.80
1343	AMEX	AGZ	Mon, Mar 17, 2014	111.98	112.01	111.68	111.70
1342	AMEX	AGZ	Fri, Mar 14, 2014	111.30	111.95	110.61	111.84
1341	AMEX	AGZ	Thu, Mar 13, 2014	112.49	112.49	111.54	111.79
1340	AMEX	AGZ	Wed, Mar 12, 2014	111.49	111.66	110.61	111.52
1339	AMEX	AGZ	Tue, Mar 11, 2014	111.65	113.90	111.32	111.46
1338	AMEX	AGZ	Mon, Mar 10, 2014	110.78	111.41	110.78	111.40
1337	AMEX	AGZ	Fri, Mar 7, 2014	111.27	111.48	111.27	111.32
1336	AMEX	AGZ	Thu, Mar 6, 2014	111.65	111.67	111.49	111.49
1335	AMEX	AGZ	Wed, Mar 5, 2014	111.62	112.40	111.60	111.64
1334	AMEX	AGZ	Tue, Mar 4, 2014	111.73	111.75	111.67	111.75
1333	AMEX	AGZ	Mon, Mar 3, 2014	112.00	112.00	111.79	111.82
1332	AMEX	AGZ	Fri, Feb 28, 2014	111.89	112.00	111.82	111.95
1331	AMEX	AGZ	Thu, Feb 27, 2014	111.93	112.00	111.91	111.94
1330	AMEX	AGZ	Wed, Feb 26, 2014	111.73	111.88	111.73	111.81
1329	AMEX	AGZ	Tue, Feb 25, 2014	111.80	111.83	111.72	111.83
1328	AMEX	AGZ	Mon, Feb 24, 2014	111.67	111.78	111.62	111.74
1327	AMEX	AGZ	Fri, Feb 21, 2014	111.40	111.93	111.40	111.66
1326	AMEX	AGZ	Thu, Feb 20, 2014	111.78	111.78	111.53	111.59
1325	AMEX	AGZ	Wed, Feb 19, 2014	111.82	111.90	111.76	111.76
1324	AMEX	AGZ	Tue, Feb 18, 2014	111.88	111.88	111.62	111.73
1323	AMEX	AGZ	Fri, Feb 14, 2014	111.79	112.79	111.55	111.55
1322	AMEX	AGZ	Thu, Feb 13, 2014	111.69	111.73	111.54	111.70
1321	AMEX	AGZ	Wed, Feb 12, 2014	111.45	111.66	111.45	111.47
1320	AMEX	AGZ	Tue, Feb 11, 2014	111.70	111.70	111.56	111.58
1319	AMEX	AGZ	Mon, Feb 10, 2014	111.67	111.83	111.67	111.74
1318	AMEX	AGZ	Fri, Feb 7, 2014	111.77	111.77	111.65	111.70
1317	AMEX	AGZ	Thu, Feb 6, 2014	111.68	112.76	111.55	111.61
1316	AMEX	AGZ	Wed, Feb 5, 2014	111.73	111.85	111.65	111.77
1315	AMEX	AGZ	Tue, Feb 4, 2014	111.79	111.92	111.79	111.92
1314	AMEX	AGZ	Mon, Feb 3, 2014	111.41	112.13	111.41	111.82
1313	AMEX	AGZ	Fri, Jan 31, 2014	111.85	112.95	111.66	111.71
1312	AMEX	AGZ	Thu, Jan 30, 2014	111.68	111.68	111.47	111.52
1311	AMEX	AGZ	Wed, Jan 29, 2014	111.49	111.56	111.31	111.54
1310	AMEX	AGZ	Tue, Jan 28, 2014	111.30	111.38	111.27	111.31
1309	AMEX	AGZ	Mon, Jan 27, 2014	111.30	111.44	111.27	111.27
1308	AMEX	AGZ	Fri, Jan 24, 2014	111.34	111.45	111.32	111.39
1307	AMEX	AGZ	Thu, Jan 23, 2014	110.97	111.26	110.97	111.21
1306	AMEX	AGZ	Wed, Jan 22, 2014	111.32	111.32	110.97	111.06
1305	AMEX	AGZ	Tue, Jan 21, 2014	111.00	111.11	110.99	111.02
1304	AMEX	AGZ	Fri, Jan 17, 2014	110.99	111.07	110.95	111.04
1303	AMEX	AGZ	Thu, Jan 16, 2014	111.03	111.05	110.98	111.03
1302	AMEX	AGZ	Wed, Jan 15, 2014	110.91	110.98	110.86	110.91
1301	AMEX	AGZ	Tue, Jan 14, 2014	111.02	111.17	110.97	110.99
1300	AMEX	AGZ	Mon, Jan 13, 2014	110.97	111.14	110.97	111.14
1299	AMEX	AGZ	Fri, Jan 10, 2014	110.55	110.89	110.55	110.89
1298	AMEX	AGZ	Thu, Jan 9, 2014	110.57	110.61	110.51	110.59
1297	AMEX	AGZ	Wed, Jan 8, 2014	110.63	110.67	110.54	110.54
1296	AMEX	AGZ	Tue, Jan 7, 2014	110.81	110.81	110.67	110.70
1295	AMEX	AGZ	Mon, Jan 6, 2014	110.73	110.73	110.62	110.63
1294	AMEX	AGZ	Fri, Jan 3, 2014	110.87	110.92	110.55	110.57
1293	AMEX	AGZ	Thu, Jan 2, 2014	110.50	110.81	110.49	110.81
1292	AMEX	AGZ	Tue, Dec 31, 2013	110.71	110.71	110.42	110.55
1291	AMEX	AGZ	Mon, Dec 30, 2013	110.96	110.96	110.50	110.58
1290	AMEX	AGZ	Fri, Dec 27, 2013	110.41	110.60	110.41	110.45
1289	AMEX	AGZ	Thu, Dec 26, 2013	110.46	110.50	110.39	110.41
1288	AMEX	AGZ	Tue, Dec 24, 2013	110.70	110.73	110.59	110.63
1287	AMEX	AGZ	Mon, Dec 23, 2013	110.84	110.93	110.73	110.74
1286	AMEX	AGZ	Fri, Dec 20, 2013	110.73	110.91	110.73	110.79
1285	AMEX	AGZ	Thu, Dec 19, 2013	110.95	111.14	110.80	110.88
1284	AMEX	AGZ	Wed, Dec 18, 2013	111.05	111.23	110.98	110.98
1283	AMEX	AGZ	Tue, Dec 17, 2013	111.04	111.28	111.00	111.06
1282	AMEX	AGZ	Mon, Dec 16, 2013	110.98	111.01	110.95	110.96
1281	AMEX	AGZ	Fri, Dec 13, 2013	110.83	110.95	110.83	110.95
1280	AMEX	AGZ	Thu, Dec 12, 2013	111.00	111.00	110.89	110.89
1279	AMEX	AGZ	Wed, Dec 11, 2013	111.20	111.20	111.01	111.01
1278	AMEX	AGZ	Tue, Dec 10, 2013	111.64	111.64	111.14	111.16
1277	AMEX	AGZ	Mon, Dec 9, 2013	111.20	111.20	111.06	111.08
1276	AMEX	AGZ	Fri, Dec 6, 2013	111.09	111.31	111.02	111.02
1275	AMEX	AGZ	Thu, Dec 5, 2013	111.25	111.38	111.06	111.06
1274	AMEX	AGZ	Wed, Dec 4, 2013	111.24	111.37	111.15	111.20
1273	AMEX	AGZ	Tue, Dec 3, 2013	111.40	111.55	111.28	111.33
1272	AMEX	AGZ	Mon, Dec 2, 2013	111.84	111.84	111.25	111.30
1271	AMEX	AGZ	Fri, Nov 29, 2013	111.68	111.71	111.49	111.54
1270	AMEX	AGZ	Wed, Nov 27, 2013	111.54	111.78	111.49	111.56
1269	AMEX	AGZ	Tue, Nov 26, 2013	111.77	111.77	111.53	111.54
1268	AMEX	AGZ	Mon, Nov 25, 2013	111.51	111.91	111.51	111.58
1267	AMEX	AGZ	Fri, Nov 22, 2013	111.46	111.79	111.43	111.44
1266	AMEX	AGZ	Thu, Nov 21, 2013	111.65	111.71	111.38	111.38
1265	AMEX	AGZ	Wed, Nov 20, 2013	111.76	111.96	111.52	111.54
1264	AMEX	AGZ	Tue, Nov 19, 2013	111.95	111.99	111.58	111.87
1263	AMEX	AGZ	Mon, Nov 18, 2013	111.85	111.94	111.55	111.60
1262	AMEX	AGZ	Fri, Nov 15, 2013	111.50	111.74	111.45	111.72
1261	AMEX	AGZ	Thu, Nov 14, 2013	111.24	111.69	111.24	111.66
1260	AMEX	AGZ	Wed, Nov 13, 2013	111.11	111.62	111.08	111.51
1259	AMEX	AGZ	Tue, Nov 12, 2013	111.00	111.29	111.00	111.05
1258	AMEX	AGZ	Mon, Nov 11, 2013	109.94	113.08	109.94	111.11
1257	AMEX	AGZ	Fri, Nov 8, 2013	111.29	111.67	111.12	111.14
1256	AMEX	AGZ	Thu, Nov 7, 2013	111.60	112.52	111.58	111.81
1255	AMEX	AGZ	Wed, Nov 6, 2013	111.71	113.56	111.29	111.74
1254	AMEX	AGZ	Tue, Nov 5, 2013	111.62	111.69	111.33	111.51
1253	AMEX	AGZ	Mon, Nov 4, 2013	111.74	111.74	111.57	111.71
1252	AMEX	AGZ	Fri, Nov 1, 2013	111.80	111.80	111.48	111.68
1251	AMEX	AGZ	Thu, Oct 31, 2013	114.44	114.44	111.69	111.75
1250	AMEX	AGZ	Wed, Oct 30, 2013	113.00	113.00	111.69	111.85
1249	AMEX	AGZ	Tue, Oct 29, 2013	111.94	112.00	111.54	111.98
1248	AMEX	AGZ	Mon, Oct 28, 2013	112.00	112.20	111.55	111.58
1247	AMEX	AGZ	Fri, Oct 25, 2013	112.58	112.59	111.77	111.86
1246	AMEX	AGZ	Thu, Oct 24, 2013	111.83	112.15	111.64	111.86
1245	AMEX	AGZ	Wed, Oct 23, 2013	111.70	111.98	111.53	111.82
1244	AMEX	AGZ	Tue, Oct 22, 2013	111.50	111.76	111.28	111.41
1243	AMEX	AGZ	Mon, Oct 21, 2013	111.50	111.50	111.16	111.21
1242	AMEX	AGZ	Fri, Oct 18, 2013	111.62	111.63	111.21	111.43
1241	AMEX	AGZ	Thu, Oct 17, 2013	111.20	111.53	111.10	111.16
1240	AMEX	AGZ	Wed, Oct 16, 2013	112.18	112.18	110.69	110.89
1239	AMEX	AGZ	Tue, Oct 15, 2013	110.84	112.29	110.84	111.23
1238	AMEX	AGZ	Mon, Oct 14, 2013	112.97	112.97	110.36	111.64
1237	AMEX	AGZ	Fri, Oct 11, 2013	111.16	111.49	110.92	111.00
1236	AMEX	AGZ	Thu, Oct 10, 2013	111.47	111.47	110.83	110.97
1235	AMEX	AGZ	Wed, Oct 9, 2013	110.88	111.10	110.88	111.01
1234	AMEX	AGZ	Tue, Oct 8, 2013	111.30	111.41	110.95	110.95
1233	AMEX	AGZ	Mon, Oct 7, 2013	111.08	111.19	111.06	111.19
1232	AMEX	AGZ	Fri, Oct 4, 2013	111.07	111.13	110.95	111.12
1231	AMEX	AGZ	Thu, Oct 3, 2013	110.92	111.17	110.92	111.15
1230	AMEX	AGZ	Wed, Oct 2, 2013	110.91	111.11	110.91	111.10
1229	AMEX	AGZ	Tue, Oct 1, 2013	110.89	111.02	110.65	110.93
1228	AMEX	AGZ	Mon, Sep 30, 2013	111.21	111.24	111.04	111.24
1227	AMEX	AGZ	Fri, Sep 27, 2013	111.11	111.22	111.09	111.11
1226	AMEX	AGZ	Thu, Sep 26, 2013	111.15	111.23	111.09	111.10
1225	AMEX	AGZ	Wed, Sep 25, 2013	111.04	111.13	110.98	111.09
1224	AMEX	AGZ	Tue, Sep 24, 2013	110.90	111.06	110.90	111.05
1223	AMEX	AGZ	Mon, Sep 23, 2013	110.86	110.94	110.82	110.94
1222	AMEX	AGZ	Fri, Sep 20, 2013	110.02	110.85	110.02	110.75
1221	AMEX	AGZ	Thu, Sep 19, 2013	111.01	111.04	110.74	110.84
1220	AMEX	AGZ	Wed, Sep 18, 2013	110.47	110.75	109.90	110.65
1219	AMEX	AGZ	Tue, Sep 17, 2013	110.12	110.23	110.12	110.16
1218	AMEX	AGZ	Mon, Sep 16, 2013	110.28	110.38	110.21	110.21
1217	AMEX	AGZ	Fri, Sep 13, 2013	110.21	110.21	109.99	110.04
1216	AMEX	AGZ	Thu, Sep 12, 2013	110.07	110.25	110.07	110.12
1215	AMEX	AGZ	Wed, Sep 11, 2013	110.19	110.20	109.98	110.05
1214	AMEX	AGZ	Tue, Sep 10, 2013	110.02	110.13	109.90	109.90
1213	AMEX	AGZ	Mon, Sep 9, 2013	110.24	110.24	110.09	110.12
1212	AMEX	AGZ	Fri, Sep 6, 2013	110.17	110.17	108.47	109.99
1211	AMEX	AGZ	Thu, Sep 5, 2013	109.92	109.96	109.73	109.73
1210	AMEX	AGZ	Wed, Sep 4, 2013	110.27	110.30	110.14	110.15
1209	AMEX	AGZ	Tue, Sep 3, 2013	110.40	110.58	110.23	110.31
1208	AMEX	AGZ	Fri, Aug 30, 2013	110.82	110.82	110.55	110.68
1207	AMEX	AGZ	Thu, Aug 29, 2013	110.41	110.71	110.20	110.60
1206	AMEX	AGZ	Wed, Aug 28, 2013	110.67	110.71	110.56	110.62
1205	AMEX	AGZ	Tue, Aug 27, 2013	110.75	110.80	110.61	110.71
1204	AMEX	AGZ	Mon, Aug 26, 2013	110.50	110.61	110.39	110.53
1203	AMEX	AGZ	Fri, Aug 23, 2013	110.15	110.51	110.09	110.30
1202	AMEX	AGZ	Thu, Aug 22, 2013	110.17	110.29	110.13	110.21
1201	AMEX	AGZ	Wed, Aug 21, 2013	110.40	110.60	110.17	110.29
1200	AMEX	AGZ	Tue, Aug 20, 2013	110.40	110.63	110.40	110.45
1199	AMEX	AGZ	Mon, Aug 19, 2013	110.20	110.72	110.20	110.33
1198	AMEX	AGZ	Fri, Aug 16, 2013	110.67	110.67	110.39	110.54
1197	AMEX	AGZ	Thu, Aug 15, 2013	110.94	110.94	110.51	110.62
1196	AMEX	AGZ	Wed, Aug 14, 2013	110.85	110.95	110.74	110.80
1195	AMEX	AGZ	Tue, Aug 13, 2013	111.27	111.27	110.91	110.95
1194	AMEX	AGZ	Mon, Aug 12, 2013	111.28	111.28	111.13	111.21
1193	AMEX	AGZ	Fri, Aug 9, 2013	111.15	111.26	111.09	111.23
1192	AMEX	AGZ	Thu, Aug 8, 2013	111.24	111.29	111.10	111.19
1191	AMEX	AGZ	Wed, Aug 7, 2013	111.13	111.13	111.04	111.09
1190	AMEX	AGZ	Tue, Aug 6, 2013	110.99	111.15	110.97	111.05
1189	AMEX	AGZ	Mon, Aug 5, 2013	111.11	111.11	110.98	111.00
1188	AMEX	AGZ	Fri, Aug 2, 2013	110.87	111.16	110.79	111.08
1187	AMEX	AGZ	Thu, Aug 1, 2013	110.76	111.10	110.76	110.92
1186	AMEX	AGZ	Wed, Jul 31, 2013	110.77	111.31	110.77	111.23
1185	AMEX	AGZ	Tue, Jul 30, 2013	111.28	111.32	111.00	111.31
1184	AMEX	AGZ	Mon, Jul 29, 2013	111.42	111.42	110.83	111.11
1183	AMEX	AGZ	Fri, Jul 26, 2013	111.29	111.35	111.11	111.18
1182	AMEX	AGZ	Thu, Jul 25, 2013	110.80	111.05	110.78	111.02
1181	AMEX	AGZ	Wed, Jul 24, 2013	111.58	111.58	111.05	111.05
1180	AMEX	AGZ	Tue, Jul 23, 2013	111.50	111.54	111.18	111.29
1179	AMEX	AGZ	Mon, Jul 22, 2013	111.28	111.46	111.28	111.35
1178	AMEX	AGZ	Fri, Jul 19, 2013	111.27	111.41	111.25	111.28
1177	AMEX	AGZ	Thu, Jul 18, 2013	111.26	111.40	111.13	111.13
1176	AMEX	AGZ	Wed, Jul 17, 2013	111.26	111.32	111.17	111.22
1175	AMEX	AGZ	Tue, Jul 16, 2013	111.10	111.17	110.97	111.05
1174	AMEX	AGZ	Mon, Jul 15, 2013	110.82	110.98	110.81	110.92
1173	AMEX	AGZ	Fri, Jul 12, 2013	110.90	111.12	110.83	110.85
1172	AMEX	AGZ	Thu, Jul 11, 2013	110.44	111.07	110.44	110.83
1171	AMEX	AGZ	Wed, Jul 10, 2013	110.60	110.78	110.41	110.42
1170	AMEX	AGZ	Tue, Jul 9, 2013	110.52	110.77	110.52	110.53
1169	AMEX	AGZ	Mon, Jul 8, 2013	110.34	110.70	110.34	110.48
1168	AMEX	AGZ	Fri, Jul 5, 2013	110.86	110.86	110.28	110.28
1167	AMEX	AGZ	Wed, Jul 3, 2013	111.01	111.36	111.01	111.05
1166	AMEX	AGZ	Tue, Jul 2, 2013	110.98	111.33	110.92	111.03
1165	AMEX	AGZ	Mon, Jul 1, 2013	110.81	111.45	110.77	111.31
1164	AMEX	AGZ	Fri, Jun 28, 2013	110.68	110.84	110.67	110.70
1163	AMEX	AGZ	Thu, Jun 27, 2013	110.70	110.86	110.60	110.69
1162	AMEX	AGZ	Wed, Jun 26, 2013	110.69	110.70	110.40	110.47
1161	AMEX	AGZ	Tue, Jun 25, 2013	110.42	110.70	110.30	110.32
1160	AMEX	AGZ	Mon, Jun 24, 2013	110.61	110.85	109.96	110.01
1159	AMEX	AGZ	Fri, Jun 21, 2013	111.49	111.49	110.80	110.84
1158	AMEX	AGZ	Thu, Jun 20, 2013	112.00	112.00	110.97	111.12
1157	AMEX	AGZ	Wed, Jun 19, 2013	111.95	112.15	111.35	111.35
1156	AMEX	AGZ	Tue, Jun 18, 2013	111.88	112.18	111.87	111.92
1155	AMEX	AGZ	Mon, Jun 17, 2013	112.07	112.31	111.96	112.11
1154	AMEX	AGZ	Fri, Jun 14, 2013	111.78	112.35	111.78	112.10
1153	AMEX	AGZ	Thu, Jun 13, 2013	111.75	112.09	111.75	111.91
1152	AMEX	AGZ	Wed, Jun 12, 2013	112.19	112.19	111.86	111.86
1151	AMEX	AGZ	Tue, Jun 11, 2013	112.36	112.36	111.72	111.96
1150	AMEX	AGZ	Mon, Jun 10, 2013	112.79	112.79	111.80	111.96
1149	AMEX	AGZ	Fri, Jun 7, 2013	112.60	112.60	112.25	112.26
1148	AMEX	AGZ	Thu, Jun 6, 2013	112.51	112.68	112.49	112.50
1147	AMEX	AGZ	Wed, Jun 5, 2013	112.47	112.77	112.47	112.60
1146	AMEX	AGZ	Tue, Jun 4, 2013	112.49	112.55	112.44	112.44
1145	AMEX	AGZ	Mon, Jun 3, 2013	112.28	112.68	112.25	112.59
1144	AMEX	AGZ	Fri, May 31, 2013	112.90	112.90	112.47	112.57
1143	AMEX	AGZ	Thu, May 30, 2013	112.64	112.85	112.61	112.69
1142	AMEX	AGZ	Wed, May 29, 2013	112.57	112.76	112.57	112.65
1141	AMEX	AGZ	Tue, May 28, 2013	113.08	113.08	112.63	112.78
1140	AMEX	AGZ	Fri, May 24, 2013	113.16	113.31	113.05	113.13
1139	AMEX	AGZ	Thu, May 23, 2013	114.10	114.41	113.00	113.13
1138	AMEX	AGZ	Wed, May 22, 2013	113.48	113.48	113.02	113.21
1137	AMEX	AGZ	Tue, May 21, 2013	113.13	113.24	113.13	113.24
1136	AMEX	AGZ	Mon, May 20, 2013	113.18	113.23	113.13	113.21
1135	AMEX	AGZ	Fri, May 17, 2013	113.29	113.35	113.25	113.28
1134	AMEX	AGZ	Thu, May 16, 2013	113.28	113.35	113.13	113.34
1133	AMEX	AGZ	Wed, May 15, 2013	113.10	113.19	113.10	113.16
1132	AMEX	AGZ	Tue, May 14, 2013	113.21	113.23	113.13	113.16
1131	AMEX	AGZ	Mon, May 13, 2013	113.16	113.28	113.14	113.24
1130	AMEX	AGZ	Fri, May 10, 2013	113.39	113.39	113.19	113.29
1129	AMEX	AGZ	Thu, May 9, 2013	113.41	113.56	113.37	113.37
1128	AMEX	AGZ	Wed, May 8, 2013	113.45	113.54	113.43	113.53
1127	AMEX	AGZ	Tue, May 7, 2013	113.52	113.52	113.38	113.40
1126	AMEX	AGZ	Mon, May 6, 2013	113.59	113.59	113.47	113.51
1125	AMEX	AGZ	Fri, May 3, 2013	113.77	113.77	113.47	113.61
1124	AMEX	AGZ	Thu, May 2, 2013	113.75	113.83	113.75	113.78
1123	AMEX	AGZ	Wed, May 1, 2013	113.67	113.83	113.67	113.83
1122	AMEX	AGZ	Tue, Apr 30, 2013	113.83	113.84	113.75	113.80
1121	AMEX	AGZ	Mon, Apr 29, 2013	113.73	113.87	113.73	113.79
1120	AMEX	AGZ	Fri, Apr 26, 2013	113.66	113.80	113.66	113.74
1119	AMEX	AGZ	Thu, Apr 25, 2013	113.71	113.73	113.62	113.71
1118	AMEX	AGZ	Wed, Apr 24, 2013	113.64	113.77	113.61	113.71
1117	AMEX	AGZ	Tue, Apr 23, 2013	113.83	113.88	113.67	113.67
1116	AMEX	AGZ	Mon, Apr 22, 2013	113.76	113.81	113.67	113.71
1115	AMEX	AGZ	Fri, Apr 19, 2013	113.91	113.91	113.66	113.78
1114	AMEX	AGZ	Thu, Apr 18, 2013	113.77	113.79	113.65	113.77
1113	AMEX	AGZ	Wed, Apr 17, 2013	113.75	113.78	113.54	113.74
1112	AMEX	AGZ	Tue, Apr 16, 2013	113.75	113.75	113.57	113.70
1111	AMEX	AGZ	Mon, Apr 15, 2013	113.79	113.80	113.63	113.80
1110	AMEX	AGZ	Fri, Apr 12, 2013	113.53	113.73	113.53	113.64
1109	AMEX	AGZ	Thu, Apr 11, 2013	113.44	113.64	113.44	113.49
1108	AMEX	AGZ	Wed, Apr 10, 2013	113.70	113.70	113.53	113.53
1107	AMEX	AGZ	Tue, Apr 9, 2013	113.61	113.79	113.61	113.70
1106	AMEX	AGZ	Mon, Apr 8, 2013	113.64	113.74	113.64	113.68
1105	AMEX	AGZ	Fri, Apr 5, 2013	113.51	113.78	113.49	113.62
1104	AMEX	AGZ	Thu, Apr 4, 2013	113.46	113.60	113.32	113.44
1103	AMEX	AGZ	Wed, Apr 3, 2013	113.27	113.43	113.27	113.38
1102	AMEX	AGZ	Tue, Apr 2, 2013	113.26	113.35	113.24	113.27
1101	AMEX	AGZ	Mon, Apr 1, 2013	113.27	113.39	113.21	113.31
1100	AMEX	AGZ	Thu, Mar 28, 2013	113.34	113.43	113.31	113.40
1099	AMEX	AGZ	Wed, Mar 27, 2013	113.38	113.38	113.30	113.34
1098	AMEX	AGZ	Tue, Mar 26, 2013	113.22	113.30	113.16	113.30
1097	AMEX	AGZ	Mon, Mar 25, 2013	113.04	113.28	113.04	113.21
1096	AMEX	AGZ	Fri, Mar 22, 2013	113.40	113.40	113.14	113.14
1095	AMEX	AGZ	Thu, Mar 21, 2013	113.06	113.22	113.05	113.21
1094	AMEX	AGZ	Wed, Mar 20, 2013	113.16	113.27	113.12	113.25
1093	AMEX	AGZ	Tue, Mar 19, 2013	113.24	113.30	113.18	113.29
1092	AMEX	AGZ	Mon, Mar 18, 2013	113.25	113.25	113.12	113.21
1091	AMEX	AGZ	Fri, Mar 15, 2013	113.03	113.12	112.92	113.10
1090	AMEX	AGZ	Thu, Mar 14, 2013	112.78	112.94	112.78	112.94
1089	AMEX	AGZ	Wed, Mar 13, 2013	113.08	113.08	112.79	112.84
1088	AMEX	AGZ	Tue, Mar 12, 2013	112.89	112.92	112.81	112.92
1087	AMEX	AGZ	Mon, Mar 11, 2013	112.88	112.97	112.80	112.89
1086	AMEX	AGZ	Fri, Mar 8, 2013	112.93	113.04	112.83	112.86
1085	AMEX	AGZ	Thu, Mar 7, 2013	113.18	113.19	113.03	113.08
1084	AMEX	AGZ	Wed, Mar 6, 2013	113.14	113.26	113.14	113.26
1083	AMEX	AGZ	Tue, Mar 5, 2013	113.15	113.28	113.15	113.24
1082	AMEX	AGZ	Mon, Mar 4, 2013	113.36	113.38	113.31	113.32
1081	AMEX	AGZ	Fri, Mar 1, 2013	113.30	113.40	113.27	113.36
1080	AMEX	AGZ	Thu, Feb 28, 2013	113.36	113.41	113.17	113.33
1079	AMEX	AGZ	Wed, Feb 27, 2013	113.46	113.46	113.23	113.33
1078	AMEX	AGZ	Tue, Feb 26, 2013	113.19	113.46	113.17	113.37
1077	AMEX	AGZ	Mon, Feb 25, 2013	113.17	113.33	113.13	113.33
1076	AMEX	AGZ	Fri, Feb 22, 2013	113.06	113.21	113.06	113.21
1075	AMEX	AGZ	Thu, Feb 21, 2013	113.11	113.19	113.00	113.19
1074	AMEX	AGZ	Wed, Feb 20, 2013	113.15	113.15	112.82	113.03
1073	AMEX	AGZ	Tue, Feb 19, 2013	113.00	113.07	112.96	112.96
1072	AMEX	AGZ	Fri, Feb 15, 2013	113.03	113.06	112.91	113.02
1071	AMEX	AGZ	Thu, Feb 14, 2013	112.99	113.04	112.86	113.01
1070	AMEX	AGZ	Wed, Feb 13, 2013	112.94	112.97	112.87	112.87
1069	AMEX	AGZ	Tue, Feb 12, 2013	112.97	113.08	112.94	112.94
1068	AMEX	AGZ	Mon, Feb 11, 2013	113.10	113.12	112.97	113.04
1067	AMEX	AGZ	Fri, Feb 8, 2013	113.10	113.12	113.04	113.10
1066	AMEX	AGZ	Thu, Feb 7, 2013	113.02	113.17	112.96	113.15
1065	AMEX	AGZ	Wed, Feb 6, 2013	112.83	113.05	112.83	113.05
1064	AMEX	AGZ	Tue, Feb 5, 2013	112.93	113.00	112.81	112.86
1063	AMEX	AGZ	Mon, Feb 4, 2013	112.99	113.08	112.90	113.08
1062	AMEX	AGZ	Fri, Feb 1, 2013	112.97	113.05	112.88	112.88
1061	AMEX	AGZ	Thu, Jan 31, 2013	113.06	113.10	112.85	112.97
1060	AMEX	AGZ	Wed, Jan 30, 2013	112.92	112.98	112.81	112.94
1059	AMEX	AGZ	Tue, Jan 29, 2013	112.90	113.12	112.90	112.93
1058	AMEX	AGZ	Mon, Jan 28, 2013	113.06	113.15	112.98	113.08
1057	AMEX	AGZ	Fri, Jan 25, 2013	113.44	113.44	113.14	113.19
1056	AMEX	AGZ	Thu, Jan 24, 2013	113.28	113.44	113.28	113.39
1055	AMEX	AGZ	Wed, Jan 23, 2013	113.41	113.51	113.32	113.35
1054	AMEX	AGZ	Tue, Jan 22, 2013	113.30	113.51	113.28	113.44
1053	AMEX	AGZ	Fri, Jan 18, 2013	113.26	113.39	113.26	113.38
1052	AMEX	AGZ	Thu, Jan 17, 2013	113.37	113.37	113.15	113.31
1051	AMEX	AGZ	Wed, Jan 16, 2013	113.36	113.49	113.36	113.47
1050	AMEX	AGZ	Tue, Jan 15, 2013	113.49	113.49	113.39	113.41
1049	AMEX	AGZ	Mon, Jan 14, 2013	113.43	113.58	113.27	113.27
1048	AMEX	AGZ	Fri, Jan 11, 2013	113.33	113.39	113.18	113.33
1047	AMEX	AGZ	Thu, Jan 10, 2013	113.33	113.33	113.13	113.29
1046	AMEX	AGZ	Wed, Jan 9, 2013	113.22	113.36	113.21	113.34
1045	AMEX	AGZ	Tue, Jan 8, 2013	113.28	113.34	113.22	113.34
1044	AMEX	AGZ	Mon, Jan 7, 2013	113.18	113.18	113.01	113.17
1043	AMEX	AGZ	Fri, Jan 4, 2013	113.14	113.15	112.98	113.14
1042	AMEX	AGZ	Thu, Jan 3, 2013	113.40	113.46	113.13	113.14
1041	AMEX	AGZ	Wed, Jan 2, 2013	113.36	114.04	113.23	113.24
1040	AMEX	AGZ	Mon, Dec 31, 2012	113.45	113.53	113.30	113.30
1039	AMEX	AGZ	Fri, Dec 28, 2012	113.37	113.54	113.37	113.53
1038	AMEX	AGZ	Thu, Dec 27, 2012	113.32	113.48	113.27	113.44
1037	AMEX	AGZ	Wed, Dec 26, 2012	113.37	113.40	113.32	113.40
1036	AMEX	AGZ	Mon, Dec 24, 2012	113.49	113.49	113.37	113.45
1035	AMEX	AGZ	Fri, Dec 21, 2012	113.35	113.52	113.35	113.50
1034	AMEX	AGZ	Thu, Dec 20, 2012	113.41	113.45	113.36	113.43
1033	AMEX	AGZ	Wed, Dec 19, 2012	113.30	113.45	113.30	113.38
1032	AMEX	AGZ	Tue, Dec 18, 2012	113.45	113.47	113.35	113.38
1031	AMEX	AGZ	Mon, Dec 17, 2012	113.55	113.75	113.50	113.50
1030	AMEX	AGZ	Fri, Dec 14, 2012	113.66	113.74	113.58	113.74
1029	AMEX	AGZ	Thu, Dec 13, 2012	113.64	113.73	113.44	113.59
1028	AMEX	AGZ	Wed, Dec 12, 2012	113.64	113.86	113.57	113.70
1027	AMEX	AGZ	Tue, Dec 11, 2012	113.78	113.83	113.60	113.60
1026	AMEX	AGZ	Mon, Dec 10, 2012	114.05	114.06	113.72	113.73
1025	AMEX	AGZ	Fri, Dec 7, 2012	113.96	114.00	113.70	113.70
1024	AMEX	AGZ	Thu, Dec 6, 2012	113.95	113.95	113.69	113.78
1023	AMEX	AGZ	Wed, Dec 5, 2012	114.00	114.00	113.73	113.73
1022	AMEX	AGZ	Tue, Dec 4, 2012	113.73	113.93	113.65	113.67
1021	AMEX	AGZ	Mon, Dec 3, 2012	113.70	114.42	113.58	113.70
1020	AMEX	AGZ	Fri, Nov 30, 2012	113.96	114.01	113.65	113.65
1019	AMEX	AGZ	Thu, Nov 29, 2012	113.95	113.95	113.82	113.85
1018	AMEX	AGZ	Wed, Nov 28, 2012	113.82	114.02	113.75	113.78
1017	AMEX	AGZ	Tue, Nov 27, 2012	113.81	113.93	113.62	113.89
1016	AMEX	AGZ	Mon, Nov 26, 2012	113.75	113.85	113.73	113.85
1015	AMEX	AGZ	Fri, Nov 23, 2012	113.88	113.88	113.72	113.82
1014	AMEX	AGZ	Wed, Nov 21, 2012	113.87	113.87	113.72	113.87
1013	AMEX	AGZ	Tue, Nov 20, 2012	113.90	113.96	113.64	113.64
1012	AMEX	AGZ	Mon, Nov 19, 2012	113.96	114.02	113.83	113.89
1011	AMEX	AGZ	Fri, Nov 16, 2012	113.93	114.05	113.91	113.96
1010	AMEX	AGZ	Thu, Nov 15, 2012	113.94	114.04	113.93	114.04
1009	AMEX	AGZ	Wed, Nov 14, 2012	113.89	113.92	113.81	113.82
1008	AMEX	AGZ	Tue, Nov 13, 2012	113.91	113.99	113.82	113.82
1007	AMEX	AGZ	Mon, Nov 12, 2012	113.88	114.03	113.78	113.80
1006	AMEX	AGZ	Fri, Nov 9, 2012	113.85	114.09	113.85	113.86
1005	AMEX	AGZ	Thu, Nov 8, 2012	113.86	113.91	113.80	113.87
1004	AMEX	AGZ	Wed, Nov 7, 2012	113.76	113.86	113.67	113.78
1003	AMEX	AGZ	Tue, Nov 6, 2012	113.67	113.79	113.67	113.69
1002	AMEX	AGZ	Mon, Nov 5, 2012	113.59	113.81	113.58	113.74
1001	AMEX	AGZ	Fri, Nov 2, 2012	113.62	113.75	113.61	113.74
1000	AMEX	AGZ	Thu, Nov 1, 2012	113.64	113.89	113.62	113.67
999	AMEX	AGZ	Wed, Oct 31, 2012	113.63	113.73	113.51	113.73
998	AMEX	AGZ	Fri, Oct 26, 2012	113.50	113.63	113.50	113.63
997	AMEX	AGZ	Thu, Oct 25, 2012	113.52	113.53	113.38	113.38
996	AMEX	AGZ	Wed, Oct 24, 2012	113.60	113.61	113.53	113.59
995	AMEX	AGZ	Tue, Oct 23, 2012	113.55	113.65	113.54	113.60
994	AMEX	AGZ	Mon, Oct 22, 2012	113.50	113.61	113.49	113.61
993	AMEX	AGZ	Fri, Oct 19, 2012	113.80	113.80	113.66	113.66
992	AMEX	AGZ	Thu, Oct 18, 2012	113.75	113.75	113.56	113.73
991	AMEX	AGZ	Wed, Oct 17, 2012	113.72	113.72	113.59	113.59
990	AMEX	AGZ	Tue, Oct 16, 2012	113.88	113.89	113.76	113.84
989	AMEX	AGZ	Mon, Oct 15, 2012	113.92	113.96	113.84	113.94
988	AMEX	AGZ	Fri, Oct 12, 2012	113.82	113.93	113.82	113.90
987	AMEX	AGZ	Thu, Oct 11, 2012	113.94	113.94	113.77	113.82
986	AMEX	AGZ	Wed, Oct 10, 2012	113.75	113.82	113.71	113.82
985	AMEX	AGZ	Tue, Oct 9, 2012	113.85	113.86	113.69	113.82
984	AMEX	AGZ	Mon, Oct 8, 2012	114.02	114.02	113.67	113.89
983	AMEX	AGZ	Fri, Oct 5, 2012	113.83	113.88	113.75	113.87
982	AMEX	AGZ	Thu, Oct 4, 2012	114.01	114.08	113.84	114.01
981	AMEX	AGZ	Wed, Oct 3, 2012	114.01	114.05	113.92	114.03
980	AMEX	AGZ	Tue, Oct 2, 2012	114.00	114.04	113.80	113.81
979	AMEX	AGZ	Mon, Oct 1, 2012	114.01	114.01	113.85	113.98
978	AMEX	AGZ	Fri, Sep 28, 2012	114.05	114.18	113.96	114.05
977	AMEX	AGZ	Thu, Sep 27, 2012	113.90	114.01	113.89	113.91
976	AMEX	AGZ	Wed, Sep 26, 2012	113.78	114.05	113.78	114.01
975	AMEX	AGZ	Tue, Sep 25, 2012	113.83	113.92	113.74	113.84
974	AMEX	AGZ	Mon, Sep 24, 2012	113.79	113.92	113.71	113.91
973	AMEX	AGZ	Fri, Sep 21, 2012	113.80	113.84	113.56	113.78
972	AMEX	AGZ	Thu, Sep 20, 2012	113.71	113.94	113.71	113.75
971	AMEX	AGZ	Wed, Sep 19, 2012	113.67	113.81	113.57	113.75
970	AMEX	AGZ	Tue, Sep 18, 2012	113.49	113.77	113.47	113.76
969	AMEX	AGZ	Mon, Sep 17, 2012	113.52	113.67	113.36	113.54
968	AMEX	AGZ	Fri, Sep 14, 2012	113.67	113.67	113.33	113.63
967	AMEX	AGZ	Thu, Sep 13, 2012	113.84	113.85	113.48	113.53
966	AMEX	AGZ	Wed, Sep 12, 2012	113.65	113.85	113.46	113.71
965	AMEX	AGZ	Tue, Sep 11, 2012	113.92	113.94	113.55	113.89
964	AMEX	AGZ	Mon, Sep 10, 2012	113.75	113.88	113.70	113.79
963	AMEX	AGZ	Fri, Sep 7, 2012	113.80	113.95	113.48	113.88
962	AMEX	AGZ	Thu, Sep 6, 2012	113.79	113.79	113.55	113.64
961	AMEX	AGZ	Wed, Sep 5, 2012	113.86	113.92	113.81	113.87
960	AMEX	AGZ	Tue, Sep 4, 2012	113.91	113.97	113.72	113.95
959	AMEX	AGZ	Fri, Aug 31, 2012	113.79	113.99	113.77	113.95
958	AMEX	AGZ	Thu, Aug 30, 2012	113.70	113.83	113.69	113.82
957	AMEX	AGZ	Wed, Aug 29, 2012	113.72	113.74	113.67	113.74
956	AMEX	AGZ	Tue, Aug 28, 2012	113.60	113.72	113.60	113.62
955	AMEX	AGZ	Mon, Aug 27, 2012	113.52	113.70	113.52	113.58
954	AMEX	AGZ	Fri, Aug 24, 2012	113.58	113.72	113.52	113.52
953	AMEX	AGZ	Thu, Aug 23, 2012	113.52	113.73	113.52	113.52
952	AMEX	AGZ	Wed, Aug 22, 2012	113.50	113.60	113.38	113.60
951	AMEX	AGZ	Tue, Aug 21, 2012	113.26	113.35	113.13	113.25
950	AMEX	AGZ	Mon, Aug 20, 2012	113.27	113.41	113.24	113.40
949	AMEX	AGZ	Fri, Aug 17, 2012	113.21	113.34	113.15	113.25
948	AMEX	AGZ	Thu, Aug 16, 2012	113.20	113.21	113.10	113.13
947	AMEX	AGZ	Wed, Aug 15, 2012	113.35	113.35	113.19	113.20
946	AMEX	AGZ	Tue, Aug 14, 2012	113.51	113.53	113.34	113.42
945	AMEX	AGZ	Mon, Aug 13, 2012	113.59	113.59	113.44	113.56
944	AMEX	AGZ	Fri, Aug 10, 2012	113.59	113.59	113.45	113.46
943	AMEX	AGZ	Thu, Aug 9, 2012	113.47	113.47	113.35	113.39
942	AMEX	AGZ	Wed, Aug 8, 2012	113.50	113.69	113.41	113.41
941	AMEX	AGZ	Tue, Aug 7, 2012	113.49	113.66	113.46	113.52
940	AMEX	AGZ	Mon, Aug 6, 2012	113.66	113.70	113.58	113.69
939	AMEX	AGZ	Fri, Aug 3, 2012	113.64	113.79	113.51	113.60
938	AMEX	AGZ	Thu, Aug 2, 2012	113.80	113.80	113.61	113.66
937	AMEX	AGZ	Wed, Aug 1, 2012	113.77	113.85	113.66	113.68
936	AMEX	AGZ	Tue, Jul 31, 2012	113.94	114.00	113.87	113.96
935	AMEX	AGZ	Mon, Jul 30, 2012	113.89	113.93	113.72	113.93
934	AMEX	AGZ	Fri, Jul 27, 2012	113.98	114.01	113.80	113.82
933	AMEX	AGZ	Thu, Jul 26, 2012	114.02	114.13	113.98	114.09
932	AMEX	AGZ	Wed, Jul 25, 2012	114.07	114.18	113.99	114.09
931	AMEX	AGZ	Tue, Jul 24, 2012	114.03	114.16	114.00	114.06
930	AMEX	AGZ	Mon, Jul 23, 2012	114.00	114.16	113.99	114.12
929	AMEX	AGZ	Fri, Jul 20, 2012	113.99	114.01	113.89	114.00
928	AMEX	AGZ	Thu, Jul 19, 2012	113.94	113.94	113.83	113.84
927	AMEX	AGZ	Wed, Jul 18, 2012	113.94	114.00	113.79	113.94
926	AMEX	AGZ	Tue, Jul 17, 2012	113.94	113.94	113.80	113.84
925	AMEX	AGZ	Mon, Jul 16, 2012	113.91	113.98	113.81	113.82
924	AMEX	AGZ	Fri, Jul 13, 2012	113.99	113.99	113.70	113.80
923	AMEX	AGZ	Thu, Jul 12, 2012	113.80	113.87	113.70	113.87
922	AMEX	AGZ	Wed, Jul 11, 2012	113.76	113.83	113.61	113.64
921	AMEX	AGZ	Tue, Jul 10, 2012	113.69	113.77	113.61	113.77
920	AMEX	AGZ	Mon, Jul 9, 2012	113.69	113.74	113.60	113.64
919	AMEX	AGZ	Fri, Jul 6, 2012	113.66	113.70	113.50	113.67
918	AMEX	AGZ	Thu, Jul 5, 2012	113.53	113.72	113.42	113.45
917	AMEX	AGZ	Tue, Jul 3, 2012	113.51	113.63	113.41	113.46
916	AMEX	AGZ	Mon, Jul 2, 2012	113.38	113.66	113.35	113.56
915	AMEX	AGZ	Fri, Jun 29, 2012	113.50	113.50	113.41	113.47
914	AMEX	AGZ	Thu, Jun 28, 2012	113.63	113.66	113.44	113.52
913	AMEX	AGZ	Wed, Jun 27, 2012	113.47	113.57	113.40	113.57
912	AMEX	AGZ	Tue, Jun 26, 2012	113.49	113.51	113.37	113.48
911	AMEX	AGZ	Mon, Jun 25, 2012	113.52	113.58	113.43	113.52
910	AMEX	AGZ	Fri, Jun 22, 2012	113.46	113.52	113.35	113.40
909	AMEX	AGZ	Thu, Jun 21, 2012	113.44	113.56	113.35	113.39
908	AMEX	AGZ	Wed, Jun 20, 2012	113.47	113.59	113.36	113.50
907	AMEX	AGZ	Tue, Jun 19, 2012	113.41	113.62	113.40	113.47
906	AMEX	AGZ	Mon, Jun 18, 2012	113.58	113.70	113.43	113.55
905	AMEX	AGZ	Fri, Jun 15, 2012	113.45	113.62	113.43	113.54
904	AMEX	AGZ	Thu, Jun 14, 2012	113.30	113.46	113.30	113.39
903	AMEX	AGZ	Wed, Jun 13, 2012	113.28	113.48	113.26	113.48
902	AMEX	AGZ	Tue, Jun 12, 2012	113.30	113.40	113.21	113.35
901	AMEX	AGZ	Mon, Jun 11, 2012	113.46	113.46	113.27	113.30
900	AMEX	AGZ	Fri, Jun 8, 2012	113.54	113.54	113.37	113.38
899	AMEX	AGZ	Thu, Jun 7, 2012	113.43	113.56	113.36	113.38
898	AMEX	AGZ	Wed, Jun 6, 2012	113.29	113.57	113.29	113.44
897	AMEX	AGZ	Tue, Jun 5, 2012	113.54	113.54	113.30	113.46
896	AMEX	AGZ	Mon, Jun 4, 2012	114.45	114.45	113.36	113.44
895	AMEX	AGZ	Fri, Jun 1, 2012	114.45	114.45	113.29	113.84
894	AMEX	AGZ	Thu, May 31, 2012	113.45	113.60	113.39	113.43
893	AMEX	AGZ	Wed, May 30, 2012	113.35	113.44	113.20	113.43
892	AMEX	AGZ	Tue, May 29, 2012	113.20	113.25	113.14	113.14
891	AMEX	AGZ	Fri, May 25, 2012	113.20	113.34	112.93	113.05
890	AMEX	AGZ	Thu, May 24, 2012	113.09	113.24	113.09	113.17
889	AMEX	AGZ	Wed, May 23, 2012	113.20	113.37	113.11	113.29
888	AMEX	AGZ	Tue, May 22, 2012	113.17	113.22	112.99	113.14
887	AMEX	AGZ	Mon, May 21, 2012	113.20	113.23	113.09	113.17
886	AMEX	AGZ	Fri, May 18, 2012	113.21	113.43	113.05	113.27
885	AMEX	AGZ	Thu, May 17, 2012	113.12	113.22	113.01	113.15
884	AMEX	AGZ	Wed, May 16, 2012	113.08	113.12	112.98	113.12
883	AMEX	AGZ	Tue, May 15, 2012	113.22	113.24	113.09	113.12
882	AMEX	AGZ	Mon, May 14, 2012	113.37	113.44	113.08	113.32
881	AMEX	AGZ	Fri, May 11, 2012	113.12	113.22	113.06	113.10
880	AMEX	AGZ	Thu, May 10, 2012	113.12	113.14	113.00	113.07
879	AMEX	AGZ	Wed, May 9, 2012	113.06	113.20	113.06	113.09
878	AMEX	AGZ	Tue, May 8, 2012	113.18	113.22	113.07	113.11
877	AMEX	AGZ	Mon, May 7, 2012	113.06	113.06	112.98	113.03
876	AMEX	AGZ	Fri, May 4, 2012	112.95	113.00	112.92	112.96
875	AMEX	AGZ	Thu, May 3, 2012	112.91	112.93	112.80	112.92
874	AMEX	AGZ	Wed, May 2, 2012	113.02	113.02	112.83	112.83
873	AMEX	AGZ	Tue, May 1, 2012	112.96	112.99	112.80	112.96
872	AMEX	AGZ	Mon, Apr 30, 2012	113.01	113.10	112.74	113.10
871	AMEX	AGZ	Fri, Apr 27, 2012	113.02	113.02	112.80	112.97
870	AMEX	AGZ	Thu, Apr 26, 2012	112.95	113.09	112.76	112.90
869	AMEX	AGZ	Wed, Apr 25, 2012	112.79	112.86	112.71	112.86
868	AMEX	AGZ	Tue, Apr 24, 2012	112.87	112.95	112.73	112.91
867	AMEX	AGZ	Mon, Apr 23, 2012	112.98	112.98	112.84	112.90
866	AMEX	AGZ	Fri, Apr 20, 2012	112.94	112.94	112.69	112.84
865	AMEX	AGZ	Thu, Apr 19, 2012	112.64	112.79	112.57	112.76
864	AMEX	AGZ	Wed, Apr 18, 2012	112.87	112.87	112.63	112.71
863	AMEX	AGZ	Tue, Apr 17, 2012	112.89	112.89	112.60	112.61
862	AMEX	AGZ	Mon, Apr 16, 2012	112.63	112.83	112.63	112.81
861	AMEX	AGZ	Fri, Apr 13, 2012	112.72	112.80	112.60	112.77
860	AMEX	AGZ	Thu, Apr 12, 2012	112.80	112.80	112.42	112.49
859	AMEX	AGZ	Wed, Apr 11, 2012	112.80	112.86	112.48	112.49
858	AMEX	AGZ	Tue, Apr 10, 2012	112.61	112.90	112.45	112.53
857	AMEX	AGZ	Mon, Apr 9, 2012	112.59	112.75	112.53	112.64
856	AMEX	AGZ	Thu, Apr 5, 2012	112.05	112.44	112.05	112.40
855	AMEX	AGZ	Wed, Apr 4, 2012	112.09	112.48	112.05	112.44
854	AMEX	AGZ	Tue, Apr 3, 2012	112.22	112.40	112.22	112.39
853	AMEX	AGZ	Mon, Apr 2, 2012	112.31	112.49	112.24	112.35
852	AMEX	AGZ	Fri, Mar 30, 2012	112.47	112.82	112.41	112.64
851	AMEX	AGZ	Thu, Mar 29, 2012	112.78	112.78	112.43	112.72
850	AMEX	AGZ	Wed, Mar 28, 2012	112.39	112.69	112.39	112.56
849	AMEX	AGZ	Tue, Mar 27, 2012	112.68	112.69	112.50	112.64
848	AMEX	AGZ	Mon, Mar 26, 2012	112.40	112.58	112.33	112.56
847	AMEX	AGZ	Fri, Mar 23, 2012	112.20	112.53	112.17	112.44
846	AMEX	AGZ	Thu, Mar 22, 2012	112.38	112.38	112.15	112.35
845	AMEX	AGZ	Wed, Mar 21, 2012	112.15	112.22	111.97	112.14
844	AMEX	AGZ	Tue, Mar 20, 2012	111.99	112.27	111.95	112.01
843	AMEX	AGZ	Mon, Mar 19, 2012	112.13	112.33	111.90	112.10
842	AMEX	AGZ	Fri, Mar 16, 2012	112.19	112.32	112.18	112.24
841	AMEX	AGZ	Thu, Mar 15, 2012	112.03	112.39	112.18	112.29
840	AMEX	AGZ	Wed, Mar 14, 2012	112.21	112.40	112.06	112.09
839	AMEX	AGZ	Tue, Mar 13, 2012	112.74	112.79	112.50	112.50
838	AMEX	AGZ	Mon, Mar 12, 2012	112.88	112.88	112.73	112.78
837	AMEX	AGZ	Fri, Mar 9, 2012	112.80	112.87	112.65	112.71
836	AMEX	AGZ	Thu, Mar 8, 2012	112.88	113.01	112.76	112.85
835	AMEX	AGZ	Wed, Mar 7, 2012	112.91	113.02	112.79	112.88
834	AMEX	AGZ	Tue, Mar 6, 2012	112.75	112.88	112.75	112.82
833	AMEX	AGZ	Mon, Mar 5, 2012	112.85	112.85	112.65	112.75
832	AMEX	AGZ	Fri, Mar 2, 2012	112.69	112.84	112.69	112.73
831	AMEX	AGZ	Thu, Mar 1, 2012	112.83	112.83	112.41	112.69
830	AMEX	AGZ	Wed, Feb 29, 2012	113.01	113.01	112.23	112.82
829	AMEX	AGZ	Tue, Feb 28, 2012	112.74	112.84	112.66	112.80
828	AMEX	AGZ	Mon, Feb 27, 2012	112.98	112.99	112.59	112.79
827	AMEX	AGZ	Fri, Feb 24, 2012	112.84	112.90	112.77	112.81
826	AMEX	AGZ	Thu, Feb 23, 2012	112.90	112.91	112.68	112.91
825	AMEX	AGZ	Wed, Feb 22, 2012	112.68	112.87	112.64	112.87
824	AMEX	AGZ	Tue, Feb 21, 2012	112.67	112.85	112.62	112.62
823	AMEX	AGZ	Fri, Feb 17, 2012	112.88	112.92	112.68	112.79
822	AMEX	AGZ	Thu, Feb 16, 2012	113.09	113.09	112.82	112.97
821	AMEX	AGZ	Wed, Feb 15, 2012	112.88	113.11	112.74	113.06
820	AMEX	AGZ	Tue, Feb 14, 2012	112.83	113.12	112.76	113.04
819	AMEX	AGZ	Mon, Feb 13, 2012	112.71	113.02	112.71	112.83
818	AMEX	AGZ	Fri, Feb 10, 2012	112.74	112.93	112.64	112.93
817	AMEX	AGZ	Thu, Feb 9, 2012	112.68	112.83	112.58	112.76
816	AMEX	AGZ	Wed, Feb 8, 2012	112.83	112.83	112.71	112.83
815	AMEX	AGZ	Tue, Feb 7, 2012	112.85	112.93	112.58	112.85
814	AMEX	AGZ	Mon, Feb 6, 2012	113.07	113.09	112.78	112.78
813	AMEX	AGZ	Fri, Feb 3, 2012	113.10	113.12	112.89	113.10
812	AMEX	AGZ	Thu, Feb 2, 2012	113.23	113.30	113.00	113.00
811	AMEX	AGZ	Wed, Feb 1, 2012	113.45	113.46	113.04	113.43
810	AMEX	AGZ	Tue, Jan 31, 2012	113.24	113.54	113.03	113.47
809	AMEX	AGZ	Mon, Jan 30, 2012	113.21	113.35	113.02	113.11
808	AMEX	AGZ	Fri, Jan 27, 2012	113.27	113.27	113.05	113.20
807	AMEX	AGZ	Thu, Jan 26, 2012	113.33	113.33	113.08	113.28
806	AMEX	AGZ	Wed, Jan 25, 2012	112.71	113.20	112.56	112.91
805	AMEX	AGZ	Tue, Jan 24, 2012	112.60	112.88	112.52	112.56
804	AMEX	AGZ	Mon, Jan 23, 2012	112.67	112.86	112.63	112.79
803	AMEX	AGZ	Fri, Jan 20, 2012	112.92	112.96	112.70	112.86
802	AMEX	AGZ	Thu, Jan 19, 2012	113.04	113.04	112.69	112.89
801	AMEX	AGZ	Wed, Jan 18, 2012	112.99	113.07	112.81	112.83
800	AMEX	AGZ	Tue, Jan 17, 2012	112.83	113.22	112.73	112.82
799	AMEX	AGZ	Fri, Jan 13, 2012	113.22	113.67	112.90	113.26
798	AMEX	AGZ	Thu, Jan 12, 2012	112.95	113.21	112.93	113.11
797	AMEX	AGZ	Wed, Jan 11, 2012	112.77	113.18	112.76	113.18
796	AMEX	AGZ	Tue, Jan 10, 2012	112.93	112.93	112.59	112.71
795	AMEX	AGZ	Mon, Jan 9, 2012	112.65	112.85	112.65	112.85
794	AMEX	AGZ	Fri, Jan 6, 2012	112.99	113.06	112.59	112.66
793	AMEX	AGZ	Thu, Jan 5, 2012	112.94	112.97	112.52	112.53
792	AMEX	AGZ	Wed, Jan 4, 2012	112.86	112.96	112.48	112.77
791	AMEX	AGZ	Tue, Jan 3, 2012	112.69	113.48	112.62	112.83
790	AMEX	AGZ	Fri, Dec 30, 2011	112.93	113.01	112.84	112.95
789	AMEX	AGZ	Thu, Dec 29, 2011	112.67	112.88	112.66	112.88
788	AMEX	AGZ	Wed, Dec 28, 2011	112.60	112.76	112.49	112.73
787	AMEX	AGZ	Tue, Dec 27, 2011	112.52	113.12	112.35	112.52
786	AMEX	AGZ	Fri, Dec 23, 2011	112.79	113.18	112.63	112.83
785	AMEX	AGZ	Thu, Dec 22, 2011	112.84	113.01	112.63	112.84
784	AMEX	AGZ	Wed, Dec 21, 2011	112.66	112.91	112.53	112.53
783	AMEX	AGZ	Tue, Dec 20, 2011	112.72	113.21	112.62	112.82
782	AMEX	AGZ	Mon, Dec 19, 2011	112.66	113.03	112.66	113.02
781	AMEX	AGZ	Fri, Dec 16, 2011	112.81	113.46	112.81	112.95
780	AMEX	AGZ	Thu, Dec 15, 2011	112.91	112.91	112.63	112.83
779	AMEX	AGZ	Wed, Dec 14, 2011	112.36	112.90	112.36	112.69
778	AMEX	AGZ	Tue, Dec 13, 2011	112.44	112.95	112.30	112.72
777	AMEX	AGZ	Mon, Dec 12, 2011	112.57	112.71	112.31	112.34
776	AMEX	AGZ	Fri, Dec 9, 2011	112.49	112.80	112.45	112.66
775	AMEX	AGZ	Thu, Dec 8, 2011	112.60	112.80	112.45	112.80
774	AMEX	AGZ	Wed, Dec 7, 2011	112.75	112.75	112.35	112.53
773	AMEX	AGZ	Tue, Dec 6, 2011	112.25	112.60	112.25	112.52
772	AMEX	AGZ	Mon, Dec 5, 2011	112.51	112.54	112.02	112.48
771	AMEX	AGZ	Fri, Dec 2, 2011	112.32	112.37	112.15	112.30
770	AMEX	AGZ	Thu, Dec 1, 2011	112.06	112.31	112.01	112.13
769	AMEX	AGZ	Wed, Nov 30, 2011	112.30	112.66	112.13	112.49
768	AMEX	AGZ	Tue, Nov 29, 2011	112.29	112.62	112.15	112.31
767	AMEX	AGZ	Mon, Nov 28, 2011	112.30	112.55	112.28	112.50
766	AMEX	AGZ	Fri, Nov 25, 2011	112.59	112.66	112.38	112.63
765	AMEX	AGZ	Wed, Nov 23, 2011	112.79	112.79	112.39	112.67
764	AMEX	AGZ	Tue, Nov 22, 2011	112.66	112.73	112.28	112.66
763	AMEX	AGZ	Mon, Nov 21, 2011	112.67	112.67	112.18	112.33
762	AMEX	AGZ	Fri, Nov 18, 2011	112.20	112.60	112.20	112.60
761	AMEX	AGZ	Thu, Nov 17, 2011	112.18	112.41	112.14	112.31
760	AMEX	AGZ	Wed, Nov 16, 2011	112.36	112.58	112.13	112.28
759	AMEX	AGZ	Tue, Nov 15, 2011	112.31	112.40	112.16	112.17
758	AMEX	AGZ	Mon, Nov 14, 2011	112.25	112.58	112.12	112.33
757	AMEX	AGZ	Fri, Nov 11, 2011	112.40	112.57	112.03	112.22
756	AMEX	AGZ	Thu, Nov 10, 2011	112.72	112.73	112.31	112.68
755	AMEX	AGZ	Wed, Nov 9, 2011	112.51	112.82	112.41	112.81
754	AMEX	AGZ	Tue, Nov 8, 2011	112.33	112.73	112.26	112.26
753	AMEX	AGZ	Mon, Nov 7, 2011	112.70	112.74	112.27	112.44
752	AMEX	AGZ	Fri, Nov 4, 2011	112.29	112.57	112.17	112.33
751	AMEX	AGZ	Thu, Nov 3, 2011	112.66	112.66	112.28	112.33
750	AMEX	AGZ	Wed, Nov 2, 2011	112.79	112.79	112.16	112.40
749	AMEX	AGZ	Tue, Nov 1, 2011	112.29	112.80	112.29	112.61
748	AMEX	AGZ	Mon, Oct 31, 2011	112.26	112.36	112.18	112.29
747	AMEX	AGZ	Fri, Oct 28, 2011	112.16	112.16	111.79	111.91
746	AMEX	AGZ	Thu, Oct 27, 2011	112.03	112.13	111.67	111.67
745	AMEX	AGZ	Wed, Oct 26, 2011	112.31	112.35	112.16	112.21
744	AMEX	AGZ	Tue, Oct 25, 2011	112.00	112.44	112.00	112.43
743	AMEX	AGZ	Mon, Oct 24, 2011	112.40	112.40	112.10	112.17
742	AMEX	AGZ	Fri, Oct 21, 2011	112.18	112.21	111.86	112.21
741	AMEX	AGZ	Thu, Oct 20, 2011	112.21	112.28	108.46	112.18
740	AMEX	AGZ	Wed, Oct 19, 2011	112.11	112.31	112.01	112.30
739	AMEX	AGZ	Tue, Oct 18, 2011	112.25	112.33	111.96	112.22
738	AMEX	AGZ	Mon, Oct 17, 2011	112.14	112.25	112.04	112.25
737	AMEX	AGZ	Fri, Oct 14, 2011	112.20	112.20	111.88	112.01
736	AMEX	AGZ	Thu, Oct 13, 2011	112.01	112.22	111.90	111.98
735	AMEX	AGZ	Wed, Oct 12, 2011	112.06	112.06	111.68	111.81
734	AMEX	AGZ	Tue, Oct 11, 2011	112.03	112.13	111.88	111.88
733	AMEX	AGZ	Mon, Oct 10, 2011	112.20	112.20	110.86	111.75
732	AMEX	AGZ	Fri, Oct 7, 2011	112.33	112.51	111.49	112.25
731	AMEX	AGZ	Thu, Oct 6, 2011	112.72	112.72	112.33	112.34
730	AMEX	AGZ	Wed, Oct 5, 2011	112.77	112.79	112.65	112.78
729	AMEX	AGZ	Tue, Oct 4, 2011	112.98	112.98	112.70	112.70
728	AMEX	AGZ	Mon, Oct 3, 2011	112.67	112.95	112.47	112.92
727	AMEX	AGZ	Fri, Sep 30, 2011	112.71	113.00	112.66	112.70
726	AMEX	AGZ	Thu, Sep 29, 2011	112.58	112.74	112.36	112.57
725	AMEX	AGZ	Wed, Sep 28, 2011	112.46	112.51	112.42	112.49
724	AMEX	AGZ	Tue, Sep 27, 2011	112.50	112.58	112.30	112.44
723	AMEX	AGZ	Mon, Sep 26, 2011	113.07	113.15	112.62	112.70
722	AMEX	AGZ	Fri, Sep 23, 2011	112.79	113.07	112.59	112.59
721	AMEX	AGZ	Thu, Sep 22, 2011	113.29	113.29	112.75	113.02
720	AMEX	AGZ	Wed, Sep 21, 2011	113.02	113.28	112.81	112.81
719	AMEX	AGZ	Tue, Sep 20, 2011	112.68	112.96	112.68	112.96
718	AMEX	AGZ	Mon, Sep 19, 2011	112.90	113.07	112.48	112.88
717	AMEX	AGZ	Fri, Sep 16, 2011	112.46	112.69	112.41	112.69
716	AMEX	AGZ	Thu, Sep 15, 2011	112.39	112.83	112.33	112.39
715	AMEX	AGZ	Wed, Sep 14, 2011	112.38	112.73	112.38	112.59
714	AMEX	AGZ	Tue, Sep 13, 2011	112.44	112.64	112.34	112.42
713	AMEX	AGZ	Mon, Sep 12, 2011	112.91	113.49	112.51	112.77
712	AMEX	AGZ	Fri, Sep 9, 2011	112.57	112.94	112.56	112.76
711	AMEX	AGZ	Thu, Sep 8, 2011	112.86	112.86	112.40	112.42
710	AMEX	AGZ	Wed, Sep 7, 2011	112.59	112.60	112.40	112.40
709	AMEX	AGZ	Tue, Sep 6, 2011	112.81	112.94	112.35	112.50
708	AMEX	AGZ	Fri, Sep 2, 2011	112.65	112.83	112.41	112.83
707	AMEX	AGZ	Thu, Sep 1, 2011	112.27	112.39	112.10	112.34
706	AMEX	AGZ	Wed, Aug 31, 2011	112.49	112.50	112.28	112.42
705	AMEX	AGZ	Tue, Aug 30, 2011	112.31	112.52	112.31	112.45
704	AMEX	AGZ	Mon, Aug 29, 2011	112.08	112.34	112.08	112.14
703	AMEX	AGZ	Fri, Aug 26, 2011	112.23	112.44	112.19	112.42
702	AMEX	AGZ	Thu, Aug 25, 2011	112.21	112.32	112.08	112.15
701	AMEX	AGZ	Wed, Aug 24, 2011	112.28	112.29	112.06	112.15
700	AMEX	AGZ	Tue, Aug 23, 2011	112.24	112.49	112.19	112.24
699	AMEX	AGZ	Mon, Aug 22, 2011	112.32	112.60	112.25	112.52
698	AMEX	AGZ	Fri, Aug 19, 2011	112.60	112.72	112.33	112.55
697	AMEX	AGZ	Thu, Aug 18, 2011	112.96	112.96	112.56	112.67
696	AMEX	AGZ	Wed, Aug 17, 2011	112.52	112.62	112.33	112.62
695	AMEX	AGZ	Tue, Aug 16, 2011	112.06	112.57	112.06	112.43
694	AMEX	AGZ	Mon, Aug 15, 2011	112.16	112.39	112.05	112.05
693	AMEX	AGZ	Fri, Aug 12, 2011	112.20	112.37	112.12	112.12
692	AMEX	AGZ	Thu, Aug 11, 2011	112.18	112.48	112.00	112.00
691	AMEX	AGZ	Wed, Aug 10, 2011	112.10	112.63	112.06	112.57
690	AMEX	AGZ	Tue, Aug 9, 2011	111.60	112.30	111.41	112.15
689	AMEX	AGZ	Mon, Aug 8, 2011	111.59	111.92	111.55	111.92
688	AMEX	AGZ	Fri, Aug 5, 2011	111.57	111.76	111.27	111.42
687	AMEX	AGZ	Thu, Aug 4, 2011	111.50	111.82	111.44	111.80
686	AMEX	AGZ	Wed, Aug 3, 2011	111.49	111.54	111.33	111.42
685	AMEX	AGZ	Tue, Aug 2, 2011	111.37	111.37	111.15	111.37
684	AMEX	AGZ	Mon, Aug 1, 2011	111.35	111.39	111.09	111.14
683	AMEX	AGZ	Fri, Jul 29, 2011	110.83	111.31	110.83	111.31
682	AMEX	AGZ	Thu, Jul 28, 2011	110.77	110.87	110.60	110.74
681	AMEX	AGZ	Wed, Jul 27, 2011	110.78	110.78	110.61	110.67
680	AMEX	AGZ	Tue, Jul 26, 2011	110.71	110.90	110.71	110.89
679	AMEX	AGZ	Mon, Jul 25, 2011	110.79	110.89	110.75	110.79
678	AMEX	AGZ	Fri, Jul 22, 2011	110.78	110.94	110.78	110.83
677	AMEX	AGZ	Thu, Jul 21, 2011	110.84	110.87	110.68	110.70
676	AMEX	AGZ	Wed, Jul 20, 2011	110.83	110.97	110.83	110.95
675	AMEX	AGZ	Tue, Jul 19, 2011	110.79	111.02	110.76	110.90
674	AMEX	AGZ	Mon, Jul 18, 2011	110.92	110.96	110.82	110.88
673	AMEX	AGZ	Fri, Jul 15, 2011	110.80	111.00	110.80	110.91
672	AMEX	AGZ	Thu, Jul 14, 2011	111.01	111.02	110.82	110.82
671	AMEX	AGZ	Wed, Jul 13, 2011	110.94	111.05	110.94	110.97
670	AMEX	AGZ	Tue, Jul 12, 2011	110.89	111.01	110.80	110.90
669	AMEX	AGZ	Mon, Jul 11, 2011	110.96	110.99	110.79	110.88
668	AMEX	AGZ	Fri, Jul 8, 2011	110.61	110.82	110.51	110.69
667	AMEX	AGZ	Thu, Jul 7, 2011	110.37	110.49	110.34	110.35
666	AMEX	AGZ	Wed, Jul 6, 2011	110.60	110.68	110.50	110.50
665	AMEX	AGZ	Tue, Jul 5, 2011	110.45	110.51	110.40	110.41
664	AMEX	AGZ	Fri, Jul 1, 2011	110.46	110.51	110.23	110.38
663	AMEX	AGZ	Thu, Jun 30, 2011	110.63	110.74	110.38	110.71
662	AMEX	AGZ	Wed, Jun 29, 2011	110.70	110.70	110.44	110.51
661	AMEX	AGZ	Tue, Jun 28, 2011	110.97	110.97	110.60	110.69
660	AMEX	AGZ	Mon, Jun 27, 2011	110.97	111.03	110.86	110.94
659	AMEX	AGZ	Fri, Jun 24, 2011	110.94	111.07	110.84	111.01
658	AMEX	AGZ	Thu, Jun 23, 2011	110.88	111.15	110.88	110.98
657	AMEX	AGZ	Wed, Jun 22, 2011	111.01	111.11	110.80	110.89
656	AMEX	AGZ	Tue, Jun 21, 2011	110.84	110.87	110.74	110.84
655	AMEX	AGZ	Mon, Jun 20, 2011	110.80	110.89	110.78	110.87
654	AMEX	AGZ	Fri, Jun 17, 2011	110.92	110.93	110.79	110.82
653	AMEX	AGZ	Thu, Jun 16, 2011	110.96	110.96	110.83	110.90
652	AMEX	AGZ	Wed, Jun 15, 2011	110.68	110.90	110.66	110.83
651	AMEX	AGZ	Tue, Jun 14, 2011	110.85	110.85	110.60	110.64
650	AMEX	AGZ	Mon, Jun 13, 2011	110.91	110.92	110.77	110.87
649	AMEX	AGZ	Fri, Jun 10, 2011	110.86	110.98	110.86	110.86
648	AMEX	AGZ	Thu, Jun 9, 2011	111.03	111.03	110.82	110.83
647	AMEX	AGZ	Wed, Jun 8, 2011	110.95	110.95	110.87	110.93
646	AMEX	AGZ	Tue, Jun 7, 2011	110.85	110.85	110.60	110.76
645	AMEX	AGZ	Mon, Jun 6, 2011	110.85	110.88	110.72	110.73
644	AMEX	AGZ	Fri, Jun 3, 2011	110.83	110.96	110.71	110.75
643	AMEX	AGZ	Thu, Jun 2, 2011	110.63	110.71	110.57	110.64
642	AMEX	AGZ	Wed, Jun 1, 2011	110.69	110.70	110.64	110.69
641	AMEX	AGZ	Tue, May 31, 2011	110.82	111.05	110.50	110.68
640	AMEX	AGZ	Fri, May 27, 2011	110.63	110.66	110.47	110.66
639	AMEX	AGZ	Thu, May 26, 2011	110.42	110.60	110.42	110.60
638	AMEX	AGZ	Wed, May 25, 2011	110.41	110.50	110.35	110.39
637	AMEX	AGZ	Tue, May 24, 2011	110.32	110.40	110.28	110.37
636	AMEX	AGZ	Mon, May 23, 2011	110.55	110.55	110.33	110.38
635	AMEX	AGZ	Fri, May 20, 2011	110.54	110.61	110.24	110.32
634	AMEX	AGZ	Thu, May 19, 2011	110.34	111.12	110.12	110.41
633	AMEX	AGZ	Wed, May 18, 2011	110.51	110.41	110.21	110.22
632	AMEX	AGZ	Tue, May 17, 2011	110.45	110.45	110.27	110.40
631	AMEX	AGZ	Mon, May 16, 2011	110.33	110.28	110.09	110.27
630	AMEX	AGZ	Fri, May 13, 2011	110.14	110.19	110.06	110.06
629	AMEX	AGZ	Thu, May 12, 2011	110.21	110.26	109.95	110.10
628	AMEX	AGZ	Wed, May 11, 2011	109.93	110.18	109.95	110.09
627	AMEX	AGZ	Tue, May 10, 2011	110.18	110.13	109.97	110.02
626	AMEX	AGZ	Mon, May 9, 2011	110.25	110.33	110.07	110.12
625	AMEX	AGZ	Fri, May 6, 2011	109.90	110.28	109.93	110.22
624	AMEX	AGZ	Thu, May 5, 2011	110.00	110.21	109.95	110.01
623	AMEX	AGZ	Wed, May 4, 2011	109.94	110.00	109.85	109.95
622	AMEX	AGZ	Tue, May 3, 2011	109.94	109.94	109.78	109.89
621	AMEX	AGZ	Mon, May 2, 2011	110.16	110.16	109.75	109.87
620	AMEX	AGZ	Fri, Apr 29, 2011	109.96	110.34	109.82	110.12
619	AMEX	AGZ	Thu, Apr 28, 2011	109.93	110.00	109.73	109.93
618	AMEX	AGZ	Wed, Apr 27, 2011	109.72	109.76	109.64	109.71
617	AMEX	AGZ	Tue, Apr 26, 2011	109.83	109.83	109.70	109.75
616	AMEX	AGZ	Mon, Apr 25, 2011	109.63	109.74	109.56	109.64
615	AMEX	AGZ	Thu, Apr 21, 2011	109.87	109.87	109.45	109.46
614	AMEX	AGZ	Wed, Apr 20, 2011	109.59	109.75	109.52	109.56
613	AMEX	AGZ	Tue, Apr 19, 2011	109.75	109.75	109.66	109.75
612	AMEX	AGZ	Mon, Apr 18, 2011	109.45	109.87	109.45	109.75
611	AMEX	AGZ	Fri, Apr 15, 2011	109.61	109.67	109.47	109.67
610	AMEX	AGZ	Thu, Apr 14, 2011	109.50	109.50	109.29	109.30
609	AMEX	AGZ	Wed, Apr 13, 2011	109.29	109.57	109.21	109.40
608	AMEX	AGZ	Tue, Apr 12, 2011	109.17	109.42	109.22	109.35
607	AMEX	AGZ	Mon, Apr 11, 2011	109.19	109.19	108.96	109.10
606	AMEX	AGZ	Fri, Apr 8, 2011	109.14	109.10	109.00	109.00
605	AMEX	AGZ	Thu, Apr 7, 2011	109.22	109.22	109.02	109.07
604	AMEX	AGZ	Wed, Apr 6, 2011	109.29	109.29	109.05	109.06
603	AMEX	AGZ	Tue, Apr 5, 2011	109.11	109.37	109.11	109.16
602	AMEX	AGZ	Mon, Apr 4, 2011	109.42	109.42	109.26	109.29
601	AMEX	AGZ	Fri, Apr 1, 2011	109.15	109.23	109.03	109.23
600	AMEX	AGZ	Thu, Mar 31, 2011	109.52	109.52	109.23	109.35
599	AMEX	AGZ	Wed, Mar 30, 2011	109.19	109.47	109.19	109.25
598	AMEX	AGZ	Tue, Mar 29, 2011	109.47	109.47	109.06	109.17
597	AMEX	AGZ	Mon, Mar 28, 2011	109.37	109.37	109.08	109.29
596	AMEX	AGZ	Fri, Mar 25, 2011	109.66	109.66	109.22	109.33
595	AMEX	AGZ	Thu, Mar 24, 2011	109.61	109.61	109.28	109.38
594	AMEX	AGZ	Wed, Mar 23, 2011	109.87	109.87	109.36	109.41
593	AMEX	AGZ	Tue, Mar 22, 2011	109.71	109.73	109.44	109.73
592	AMEX	AGZ	Mon, Mar 21, 2011	110.08	110.08	109.49	109.51
591	AMEX	AGZ	Fri, Mar 18, 2011	110.22	110.22	109.74	109.84
590	AMEX	AGZ	Thu, Mar 17, 2011	110.09	110.09	109.56	109.67
589	AMEX	AGZ	Wed, Mar 16, 2011	110.02	110.30	109.88	110.07
588	AMEX	AGZ	Tue, Mar 15, 2011	110.11	110.11	109.66	109.87
587	AMEX	AGZ	Mon, Mar 14, 2011	109.80	109.92	109.56	109.71
586	AMEX	AGZ	Fri, Mar 11, 2011	109.75	109.77	109.42	109.77
585	AMEX	AGZ	Thu, Mar 10, 2011	109.44	109.73	109.20	109.71
584	AMEX	AGZ	Wed, Mar 9, 2011	109.15	109.46	109.01	109.43
583	AMEX	AGZ	Tue, Mar 8, 2011	109.35	109.35	108.94	108.95
582	AMEX	AGZ	Mon, Mar 7, 2011	108.77	109.28	108.77	109.21
581	AMEX	AGZ	Fri, Mar 4, 2011	109.05	109.25	108.95	108.96
580	AMEX	AGZ	Thu, Mar 3, 2011	109.08	109.14	108.68	109.02
579	AMEX	AGZ	Wed, Mar 2, 2011	109.54	109.54	109.10	109.20
578	AMEX	AGZ	Tue, Mar 1, 2011	109.07	109.38	108.84	109.36
577	AMEX	AGZ	Mon, Feb 28, 2011	109.35	109.45	109.14	109.44
576	AMEX	AGZ	Fri, Feb 25, 2011	108.88	109.30	108.88	109.00
575	AMEX	AGZ	Thu, Feb 24, 2011	109.25	109.25	108.94	108.97
574	AMEX	AGZ	Wed, Feb 23, 2011	108.95	109.10	108.80	108.81
573	AMEX	AGZ	Tue, Feb 22, 2011	108.64	109.03	108.64	108.88
572	AMEX	AGZ	Fri, Feb 18, 2011	108.88	108.95	108.68	108.88
571	AMEX	AGZ	Thu, Feb 17, 2011	108.88	109.04	108.74	108.74
570	AMEX	AGZ	Wed, Feb 16, 2011	109.26	109.26	108.70	108.72
569	AMEX	AGZ	Tue, Feb 15, 2011	108.65	109.02	108.65	109.02
568	AMEX	AGZ	Mon, Feb 14, 2011	108.61	108.94	108.61	108.89
567	AMEX	AGZ	Fri, Feb 11, 2011	108.62	108.85	108.62	108.70
566	AMEX	AGZ	Thu, Feb 10, 2011	108.59	108.69	108.48	108.54
565	AMEX	AGZ	Wed, Feb 9, 2011	108.64	108.84	108.55	108.66
564	AMEX	AGZ	Tue, Feb 8, 2011	108.74	109.04	108.46	108.46
563	AMEX	AGZ	Mon, Feb 7, 2011	108.95	108.97	108.72	108.78
562	AMEX	AGZ	Fri, Feb 4, 2011	109.17	109.17	108.89	109.07
561	AMEX	AGZ	Thu, Feb 3, 2011	109.30	109.39	109.14	109.28
560	AMEX	AGZ	Wed, Feb 2, 2011	109.68	109.68	109.24	109.48
559	AMEX	AGZ	Tue, Feb 1, 2011	109.64	109.65	109.48	109.59
558	AMEX	AGZ	Mon, Jan 31, 2011	109.94	109.96	109.76	109.95
557	AMEX	AGZ	Fri, Jan 28, 2011	109.85	109.99	109.62	109.78
556	AMEX	AGZ	Thu, Jan 27, 2011	109.81	109.86	109.65	109.82
555	AMEX	AGZ	Wed, Jan 26, 2011	109.74	109.90	109.58	109.60
554	AMEX	AGZ	Tue, Jan 25, 2011	109.67	110.05	109.63	110.05
553	AMEX	AGZ	Mon, Jan 24, 2011	110.05	110.05	109.66	109.72
552	AMEX	AGZ	Fri, Jan 21, 2011	109.59	110.11	109.43	109.82
551	AMEX	AGZ	Thu, Jan 20, 2011	109.75	109.75	109.43	109.57
550	AMEX	AGZ	Wed, Jan 19, 2011	109.77	109.87	109.66	109.81
549	AMEX	AGZ	Tue, Jan 18, 2011	109.80	109.80	109.67	109.77
548	AMEX	AGZ	Fri, Jan 14, 2011	109.61	109.94	109.55	109.69
547	AMEX	AGZ	Thu, Jan 13, 2011	109.66	110.08	109.54	109.88
546	AMEX	AGZ	Wed, Jan 12, 2011	109.41	109.73	109.41	109.66
545	AMEX	AGZ	Tue, Jan 11, 2011	109.46	109.71	109.46	109.67
544	AMEX	AGZ	Mon, Jan 10, 2011	109.65	109.71	109.48	109.64
543	AMEX	AGZ	Fri, Jan 7, 2011	109.38	109.66	109.30	109.65
542	AMEX	AGZ	Thu, Jan 6, 2011	109.41	109.41	109.09	109.20
541	AMEX	AGZ	Wed, Jan 5, 2011	109.47	109.48	109.13	109.13
540	AMEX	AGZ	Tue, Jan 4, 2011	109.48	109.67	109.46	109.49
539	AMEX	AGZ	Mon, Jan 3, 2011	109.68	109.68	109.41	109.54
538	AMEX	AGZ	Fri, Dec 31, 2010	109.35	109.64	109.35	109.52
537	AMEX	AGZ	Thu, Dec 30, 2010	109.29	109.51	109.29	109.42
536	AMEX	AGZ	Wed, Dec 29, 2010	109.30	109.56	109.03	109.47
535	AMEX	AGZ	Tue, Dec 28, 2010	109.49	109.49	109.06	109.18
534	AMEX	AGZ	Mon, Dec 27, 2010	109.36	109.56	109.24	109.56
533	AMEX	AGZ	Thu, Dec 23, 2010	109.52	109.53	109.39	109.45
532	AMEX	AGZ	Wed, Dec 22, 2010	109.70	109.70	109.44	109.55
531	AMEX	AGZ	Tue, Dec 21, 2010	109.52	109.66	109.41	109.55
530	AMEX	AGZ	Mon, Dec 20, 2010	109.67	109.67	109.42	109.44
529	AMEX	AGZ	Fri, Dec 17, 2010	109.40	109.56	109.26	109.50
528	AMEX	AGZ	Thu, Dec 16, 2010	109.25	109.29	108.97	109.29
527	AMEX	AGZ	Wed, Dec 15, 2010	109.34	109.35	109.02	109.15
526	AMEX	AGZ	Tue, Dec 14, 2010	109.52	109.52	108.74	109.35
525	AMEX	AGZ	Mon, Dec 13, 2010	109.50	109.68	109.31	109.61
524	AMEX	AGZ	Fri, Dec 10, 2010	109.58	109.60	109.38	109.41
523	AMEX	AGZ	Thu, Dec 9, 2010	109.97	110.04	109.69	109.69
522	AMEX	AGZ	Wed, Dec 8, 2010	109.90	110.28	109.55	109.90
521	AMEX	AGZ	Tue, Dec 7, 2010	110.40	110.51	109.94	110.07
520	AMEX	AGZ	Mon, Dec 6, 2010	110.28	110.57	110.26	110.52
519	AMEX	AGZ	Fri, Dec 3, 2010	110.53	110.57	110.34	110.39
518	AMEX	AGZ	Thu, Dec 2, 2010	110.32	110.39	110.23	110.24
517	AMEX	AGZ	Wed, Dec 1, 2010	110.53	110.60	110.41	110.41
516	AMEX	AGZ	Tue, Nov 30, 2010	111.03	111.03	110.86	110.98
515	AMEX	AGZ	Mon, Nov 29, 2010	110.86	110.89	110.72	110.87
514	AMEX	AGZ	Fri, Nov 26, 2010	110.48	110.83	110.48	110.77
513	AMEX	AGZ	Wed, Nov 24, 2010	110.93	110.93	110.62	110.70
512	AMEX	AGZ	Tue, Nov 23, 2010	111.07	111.11	110.80	111.05
511	AMEX	AGZ	Mon, Nov 22, 2010	110.69	110.93	110.69	110.91
510	AMEX	AGZ	Fri, Nov 19, 2010	110.49	110.74	110.49	110.70
509	AMEX	AGZ	Thu, Nov 18, 2010	110.64	110.78	110.55	110.72
508	AMEX	AGZ	Wed, Nov 17, 2010	110.95	111.02	110.80	110.80
507	AMEX	AGZ	Tue, Nov 16, 2010	110.63	110.88	109.95	110.73
506	AMEX	AGZ	Mon, Nov 15, 2010	110.79	110.87	110.53	110.53
505	AMEX	AGZ	Fri, Nov 12, 2010	111.11	111.46	110.79	111.46
504	AMEX	AGZ	Thu, Nov 11, 2010	111.43	111.43	110.87	111.00
503	AMEX	AGZ	Wed, Nov 10, 2010	111.34	111.38	111.02	111.32
502	AMEX	AGZ	Tue, Nov 9, 2010	111.65	111.65	111.25	111.30
501	AMEX	AGZ	Mon, Nov 8, 2010	111.59	111.59	111.47	111.49
500	AMEX	AGZ	Fri, Nov 5, 2010	111.69	111.69	111.56	111.56
499	AMEX	AGZ	Thu, Nov 4, 2010	111.55	111.83	111.53	111.76
498	AMEX	AGZ	Wed, Nov 3, 2010	111.54	111.73	111.51	111.62
497	AMEX	AGZ	Tue, Nov 2, 2010	111.36	111.52	111.36	111.50
496	AMEX	AGZ	Mon, Nov 1, 2010	111.65	111.65	111.38	111.42
495	AMEX	AGZ	Fri, Oct 29, 2010	111.52	111.54	111.38	111.52
494	AMEX	AGZ	Thu, Oct 28, 2010	111.48	111.49	111.33	111.38
493	AMEX	AGZ	Wed, Oct 27, 2010	111.17	111.49	111.17	111.30
492	AMEX	AGZ	Tue, Oct 26, 2010	111.45	111.54	111.40	111.43
491	AMEX	AGZ	Mon, Oct 25, 2010	111.74	111.74	111.49	111.58
490	AMEX	AGZ	Fri, Oct 22, 2010	111.68	111.68	111.61	111.67
489	AMEX	AGZ	Thu, Oct 21, 2010	111.76	111.77	111.60	111.62
488	AMEX	AGZ	Wed, Oct 20, 2010	111.65	111.77	111.65	111.72
487	AMEX	AGZ	Tue, Oct 19, 2010	111.61	111.76	111.55	111.64
486	AMEX	AGZ	Mon, Oct 18, 2010	111.57	111.64	111.45	111.61
485	AMEX	AGZ	Fri, Oct 15, 2010	111.46	111.55	111.30	111.30
484	AMEX	AGZ	Thu, Oct 14, 2010	111.73	111.73	111.46	111.51
483	AMEX	AGZ	Wed, Oct 13, 2010	111.66	111.73	111.56	111.70
482	AMEX	AGZ	Tue, Oct 12, 2010	111.74	111.85	111.66	111.67
481	AMEX	AGZ	Mon, Oct 11, 2010	111.81	111.82	111.52	111.52
480	AMEX	AGZ	Fri, Oct 8, 2010	111.59	111.83	111.58	111.74
479	AMEX	AGZ	Thu, Oct 7, 2010	111.64	111.77	111.60	111.71
478	AMEX	AGZ	Wed, Oct 6, 2010	111.50	111.52	111.42	111.45
477	AMEX	AGZ	Tue, Oct 5, 2010	111.39	111.46	111.26	111.26
476	AMEX	AGZ	Mon, Oct 4, 2010	111.32	111.45	111.20	111.40
475	AMEX	AGZ	Fri, Oct 1, 2010	111.02	111.39	111.02	111.22
474	AMEX	AGZ	Thu, Sep 30, 2010	111.64	111.64	111.27	111.41
473	AMEX	AGZ	Wed, Sep 29, 2010	111.47	111.54	111.34	111.41
472	AMEX	AGZ	Tue, Sep 28, 2010	111.54	111.56	111.37	111.40
471	AMEX	AGZ	Mon, Sep 27, 2010	111.19	111.49	111.19	111.42
470	AMEX	AGZ	Fri, Sep 24, 2010	111.36	111.36	111.17	111.27
469	AMEX	AGZ	Thu, Sep 23, 2010	111.43	111.46	111.26	111.26
468	AMEX	AGZ	Wed, Sep 22, 2010	111.41	111.41	111.21	111.30
467	AMEX	AGZ	Tue, Sep 21, 2010	111.12	111.29	111.00	111.29
466	AMEX	AGZ	Mon, Sep 20, 2010	110.78	110.99	110.78	110.90
465	AMEX	AGZ	Fri, Sep 17, 2010	110.93	110.94	110.82	110.89
464	AMEX	AGZ	Thu, Sep 16, 2010	110.86	110.91	110.75	110.87
463	AMEX	AGZ	Wed, Sep 15, 2010	110.95	111.02	110.83	110.90
462	AMEX	AGZ	Tue, Sep 14, 2010	110.72	111.04	110.72	111.03
461	AMEX	AGZ	Mon, Sep 13, 2010	110.70	110.83	110.67	110.82
460	AMEX	AGZ	Fri, Sep 10, 2010	110.53	110.67	110.53	110.59
459	AMEX	AGZ	Thu, Sep 9, 2010	110.80	110.87	110.66	110.68
458	AMEX	AGZ	Wed, Sep 8, 2010	111.04	111.04	110.86	110.88
457	AMEX	AGZ	Tue, Sep 7, 2010	110.99	111.15	110.93	111.15
456	AMEX	AGZ	Fri, Sep 3, 2010	110.81	111.13	110.73	110.89
455	AMEX	AGZ	Thu, Sep 2, 2010	110.99	111.17	110.93	111.00
454	AMEX	AGZ	Wed, Sep 1, 2010	111.18	111.18	110.90	111.03
453	AMEX	AGZ	Tue, Aug 31, 2010	111.38	111.60	111.27	111.60
452	AMEX	AGZ	Mon, Aug 30, 2010	111.20	111.43	111.11	111.43
451	AMEX	AGZ	Fri, Aug 27, 2010	111.28	111.36	110.95	110.95
450	AMEX	AGZ	Thu, Aug 26, 2010	111.43	111.44	111.18	111.21
449	AMEX	AGZ	Wed, Aug 25, 2010	111.40	111.40	111.14	111.22
448	AMEX	AGZ	Tue, Aug 24, 2010	111.28	111.34	111.14	111.22
447	AMEX	AGZ	Mon, Aug 23, 2010	111.13	111.19	111.02	111.17
446	AMEX	AGZ	Fri, Aug 20, 2010	111.16	111.34	111.05	111.09
445	AMEX	AGZ	Thu, Aug 19, 2010	110.98	111.23	110.98	111.19
444	AMEX	AGZ	Wed, Aug 18, 2010	111.15	111.15	110.92	110.95
443	AMEX	AGZ	Tue, Aug 17, 2010	111.15	111.15	111.00	111.02
442	AMEX	AGZ	Mon, Aug 16, 2010	111.22	111.22	111.11	111.21
441	AMEX	AGZ	Fri, Aug 13, 2010	110.91	110.97	110.74	110.74
440	AMEX	AGZ	Thu, Aug 12, 2010	110.95	110.95	110.76	110.80
439	AMEX	AGZ	Wed, Aug 11, 2010	111.03	111.03	110.89	110.96
438	AMEX	AGZ	Tue, Aug 10, 2010	110.77	110.92	110.67	110.89
437	AMEX	AGZ	Mon, Aug 9, 2010	110.93	110.93	110.67	110.77
436	AMEX	AGZ	Fri, Aug 6, 2010	110.81	110.81	110.58	110.74
435	AMEX	AGZ	Thu, Aug 5, 2010	110.73	110.73	110.53	110.55
434	AMEX	AGZ	Wed, Aug 4, 2010	110.70	110.70	110.49	110.50
433	AMEX	AGZ	Tue, Aug 3, 2010	110.63	110.68	110.59	110.68
432	AMEX	AGZ	Mon, Aug 2, 2010	110.57	110.57	110.41	110.47
431	AMEX	AGZ	Fri, Jul 30, 2010	110.78	110.80	110.60	110.67
430	AMEX	AGZ	Thu, Jul 29, 2010	110.49	110.66	110.44	110.58
429	AMEX	AGZ	Wed, Jul 28, 2010	110.44	110.59	110.27	110.54
428	AMEX	AGZ	Tue, Jul 27, 2010	110.42	110.46	110.24	110.34
427	AMEX	AGZ	Mon, Jul 26, 2010	110.47	110.47	110.36	110.46
426	AMEX	AGZ	Fri, Jul 23, 2010	110.41	110.56	110.40	110.46
425	AMEX	AGZ	Thu, Jul 22, 2010	110.43	110.67	110.40	110.64
424	AMEX	AGZ	Wed, Jul 21, 2010	110.49	110.70	110.40	110.69
423	AMEX	AGZ	Tue, Jul 20, 2010	110.52	110.53	110.29	110.37
422	AMEX	AGZ	Mon, Jul 19, 2010	110.40	110.45	110.29	110.29
421	AMEX	AGZ	Fri, Jul 16, 2010	110.38	110.51	110.37	110.45
420	AMEX	AGZ	Thu, Jul 15, 2010	110.27	110.39	110.17	110.29
419	AMEX	AGZ	Wed, Jul 14, 2010	110.01	110.10	109.95	110.09
418	AMEX	AGZ	Tue, Jul 13, 2010	109.94	109.98	109.66	109.89
417	AMEX	AGZ	Mon, Jul 12, 2010	110.03	110.05	109.88	109.98
416	AMEX	AGZ	Fri, Jul 9, 2010	109.85	109.86	109.78	109.84
415	AMEX	AGZ	Thu, Jul 8, 2010	109.78	109.94	109.71	109.92
414	AMEX	AGZ	Wed, Jul 7, 2010	110.08	110.11	109.91	109.91
413	AMEX	AGZ	Tue, Jul 6, 2010	109.84	110.09	109.84	109.96
412	AMEX	AGZ	Fri, Jul 2, 2010	110.11	110.13	109.94	109.98
411	AMEX	AGZ	Thu, Jul 1, 2010	110.22	110.30	110.00	110.03
410	AMEX	AGZ	Wed, Jun 30, 2010	110.36	110.36	110.15	110.29
409	AMEX	AGZ	Tue, Jun 29, 2010	110.24	110.31	110.11	110.27
408	AMEX	AGZ	Mon, Jun 28, 2010	110.08	110.17	109.99	110.17
407	AMEX	AGZ	Fri, Jun 25, 2010	109.84	109.97	109.75	109.83
406	AMEX	AGZ	Thu, Jun 24, 2010	109.95	110.04	109.62	109.68
405	AMEX	AGZ	Wed, Jun 23, 2010	109.75	109.89	109.57	109.72
404	AMEX	AGZ	Tue, Jun 22, 2010	109.64	109.76	109.59	109.76
403	AMEX	AGZ	Mon, Jun 21, 2010	109.51	109.63	109.48	109.61
402	AMEX	AGZ	Fri, Jun 18, 2010	109.40	109.70	109.40	109.54
401	AMEX	AGZ	Thu, Jun 17, 2010	109.46	109.59	109.40	109.40
400	AMEX	AGZ	Wed, Jun 16, 2010	109.46	109.52	109.37	109.44
399	AMEX	AGZ	Tue, Jun 15, 2010	109.42	109.49	109.23	109.32
398	AMEX	AGZ	Mon, Jun 14, 2010	109.28	109.53	109.14	109.37
397	AMEX	AGZ	Fri, Jun 11, 2010	109.49	109.50	109.27	109.43
396	AMEX	AGZ	Thu, Jun 10, 2010	109.41	109.50	109.20	109.33
395	AMEX	AGZ	Wed, Jun 9, 2010	109.38	109.56	109.38	109.56
394	AMEX	AGZ	Tue, Jun 8, 2010	109.30	109.80	109.30	109.55
393	AMEX	AGZ	Mon, Jun 7, 2010	109.39	109.60	109.36	109.49
392	AMEX	AGZ	Fri, Jun 4, 2010	109.34	109.35	108.87	109.35
391	AMEX	AGZ	Thu, Jun 3, 2010	108.78	109.09	108.78	108.92
390	AMEX	AGZ	Wed, Jun 2, 2010	108.91	109.29	108.91	109.10
389	AMEX	AGZ	Tue, Jun 1, 2010	109.19	109.34	109.19	109.33
388	AMEX	AGZ	Fri, May 28, 2010	109.21	109.45	109.03	109.45
387	AMEX	AGZ	Thu, May 27, 2010	109.22	109.22	108.91	109.16
386	AMEX	AGZ	Wed, May 26, 2010	109.15	109.40	108.92	109.40
385	AMEX	AGZ	Tue, May 25, 2010	109.57	109.61	109.14	109.16
384	AMEX	AGZ	Mon, May 24, 2010	109.44	109.46	109.18	109.37
383	AMEX	AGZ	Fri, May 21, 2010	109.63	109.65	109.28	109.37
382	AMEX	AGZ	Thu, May 20, 2010	109.17	109.49	109.17	109.24
381	AMEX	AGZ	Wed, May 19, 2010	109.16	109.41	108.95	109.18
380	AMEX	AGZ	Tue, May 18, 2010	108.74	109.11	108.74	109.03
379	AMEX	AGZ	Mon, May 17, 2010	108.87	109.13	108.82	108.96
378	AMEX	AGZ	Fri, May 14, 2010	108.91	109.03	108.63	108.63
377	AMEX	AGZ	Thu, May 13, 2010	108.73	108.74	108.51	108.60
376	AMEX	AGZ	Wed, May 12, 2010	108.59	108.70	108.51	108.65
375	AMEX	AGZ	Tue, May 11, 2010	108.71	108.71	108.31	108.42
374	AMEX	AGZ	Mon, May 10, 2010	108.00	108.67	108.00	108.46
373	AMEX	AGZ	Fri, May 7, 2010	108.84	109.02	108.49	108.49
372	AMEX	AGZ	Thu, May 6, 2010	108.71	109.00	108.47	108.88
371	AMEX	AGZ	Wed, May 5, 2010	108.48	108.72	108.36	108.59
370	AMEX	AGZ	Tue, May 4, 2010	108.21	108.45	108.15	108.40
369	AMEX	AGZ	Mon, May 3, 2010	108.19	108.24	108.06	108.06
368	AMEX	AGZ	Fri, Apr 30, 2010	108.22	108.46	108.22	108.45
367	AMEX	AGZ	Thu, Apr 29, 2010	108.29	108.31	108.06	108.22
366	AMEX	AGZ	Wed, Apr 28, 2010	108.23	108.23	108.07	108.19
365	AMEX	AGZ	Tue, Apr 27, 2010	108.25	108.42	108.05	108.26
364	AMEX	AGZ	Mon, Apr 26, 2010	107.98	108.13	107.94	108.04
363	AMEX	AGZ	Fri, Apr 23, 2010	108.13	108.13	107.83	107.90
362	AMEX	AGZ	Thu, Apr 22, 2010	108.34	108.34	108.00	108.10
361	AMEX	AGZ	Wed, Apr 21, 2010	108.23	108.23	108.08	108.21
360	AMEX	AGZ	Tue, Apr 20, 2010	108.26	108.26	108.04	108.09
359	AMEX	AGZ	Mon, Apr 19, 2010	108.24	108.35	108.14	108.20
358	AMEX	AGZ	Fri, Apr 16, 2010	108.29	108.39	108.17	108.31
357	AMEX	AGZ	Thu, Apr 15, 2010	108.08	108.23	107.93	108.20
356	AMEX	AGZ	Wed, Apr 14, 2010	108.16	108.19	108.00	108.02
355	AMEX	AGZ	Tue, Apr 13, 2010	108.18	108.18	107.96	108.06
354	AMEX	AGZ	Mon, Apr 12, 2010	108.02	108.05	107.90	107.94
353	AMEX	AGZ	Fri, Apr 9, 2010	107.91	107.96	107.77	107.82
352	AMEX	AGZ	Thu, Apr 8, 2010	107.91	108.00	107.83	107.89
351	AMEX	AGZ	Wed, Apr 7, 2010	107.56	108.00	107.55	107.88
350	AMEX	AGZ	Tue, Apr 6, 2010	107.63	107.65	107.51	107.63
349	AMEX	AGZ	Mon, Apr 5, 2010	107.69	107.70	107.40	107.48
348	AMEX	AGZ	Thu, Apr 1, 2010	107.75	108.03	107.75	107.95
347	AMEX	AGZ	Wed, Mar 31, 2010	108.22	108.28	108.10	108.19
346	AMEX	AGZ	Tue, Mar 30, 2010	108.15	108.15	108.01	108.10
345	AMEX	AGZ	Mon, Mar 29, 2010	108.21	108.23	108.02	108.18
344	AMEX	AGZ	Fri, Mar 26, 2010	108.14	108.18	108.00	108.14
343	AMEX	AGZ	Thu, Mar 25, 2010	107.93	108.12	107.91	108.07
342	AMEX	AGZ	Wed, Mar 24, 2010	108.16	108.36	107.99	108.11
341	AMEX	AGZ	Tue, Mar 23, 2010	108.39	108.47	108.35	108.38
340	AMEX	AGZ	Mon, Mar 22, 2010	108.27	108.39	108.23	108.23
339	AMEX	AGZ	Fri, Mar 19, 2010	108.39	108.49	108.23	108.33
338	AMEX	AGZ	Thu, Mar 18, 2010	108.54	108.56	108.34	108.44
337	AMEX	AGZ	Wed, Mar 17, 2010	108.29	108.57	108.29	108.44
336	AMEX	AGZ	Tue, Mar 16, 2010	112.95	112.95	108.19	108.45
335	AMEX	AGZ	Mon, Mar 15, 2010	108.21	108.36	108.20	108.30
334	AMEX	AGZ	Fri, Mar 12, 2010	108.09	108.38	108.09	108.35
333	AMEX	AGZ	Thu, Mar 11, 2010	108.30	108.49	108.16	108.31
332	AMEX	AGZ	Wed, Mar 10, 2010	108.18	108.40	108.18	108.40
331	AMEX	AGZ	Tue, Mar 9, 2010	108.46	108.46	108.33	108.46
330	AMEX	AGZ	Mon, Mar 8, 2010	108.17	108.42	108.17	108.39
329	AMEX	AGZ	Fri, Mar 5, 2010	108.40	108.50	108.34	108.45
328	AMEX	AGZ	Thu, Mar 4, 2010	108.36	108.67	108.36	108.65
327	AMEX	AGZ	Wed, Mar 3, 2010	108.53	108.73	108.47	108.66
326	AMEX	AGZ	Tue, Mar 2, 2010	108.63	108.72	108.45	108.71
325	AMEX	AGZ	Mon, Mar 1, 2010	108.73	108.74	108.40	108.71
324	AMEX	AGZ	Fri, Feb 26, 2010	108.82	108.94	108.69	108.88
323	AMEX	AGZ	Thu, Feb 25, 2010	108.74	108.81	108.74	108.81
322	AMEX	AGZ	Wed, Feb 24, 2010	108.67	108.69	108.54	108.69
321	AMEX	AGZ	Tue, Feb 23, 2010	108.44	108.60	108.37	108.59
320	AMEX	AGZ	Mon, Feb 22, 2010	108.25	108.35	108.06	108.10
319	AMEX	AGZ	Fri, Feb 19, 2010	108.05	108.31	108.02	108.06
318	AMEX	AGZ	Thu, Feb 18, 2010	108.40	108.43	108.09	108.10
317	AMEX	AGZ	Wed, Feb 17, 2010	108.43	108.46	108.21	108.35
316	AMEX	AGZ	Tue, Feb 16, 2010	108.34	108.56	108.25	108.56
315	AMEX	AGZ	Fri, Feb 12, 2010	108.35	108.53	108.33	108.50
314	AMEX	AGZ	Thu, Feb 11, 2010	108.35	108.35	108.16	108.33
313	AMEX	AGZ	Wed, Feb 10, 2010	108.43	108.60	108.15	108.25
312	AMEX	AGZ	Tue, Feb 9, 2010	108.59	108.59	108.25	108.39
311	AMEX	AGZ	Mon, Feb 8, 2010	108.60	108.60	108.43	108.59
310	AMEX	AGZ	Fri, Feb 5, 2010	108.38	108.79	108.33	108.67
309	AMEX	AGZ	Thu, Feb 4, 2010	108.47	108.54	108.31	108.45
308	AMEX	AGZ	Wed, Feb 3, 2010	108.19	108.31	108.06	108.16
307	AMEX	AGZ	Tue, Feb 2, 2010	108.44	108.46	108.13	108.40
306	AMEX	AGZ	Mon, Feb 1, 2010	108.37	108.43	108.13	108.42
305	AMEX	AGZ	Fri, Jan 29, 2010	108.32	108.75	108.31	108.68
304	AMEX	AGZ	Thu, Jan 28, 2010	108.38	108.67	108.36	108.67
303	AMEX	AGZ	Wed, Jan 27, 2010	108.66	108.71	108.27	108.39
302	AMEX	AGZ	Tue, Jan 26, 2010	108.52	108.72	108.33	108.65
301	AMEX	AGZ	Mon, Jan 25, 2010	108.46	108.54	108.32	108.54
300	AMEX	AGZ	Fri, Jan 22, 2010	108.38	108.74	108.33	108.72
299	AMEX	AGZ	Thu, Jan 21, 2010	108.16	108.68	108.16	108.53
298	AMEX	AGZ	Wed, Jan 20, 2010	108.40	108.50	108.35	108.36
297	AMEX	AGZ	Tue, Jan 19, 2010	108.17	108.27	108.14	108.14
296	AMEX	AGZ	Fri, Jan 15, 2010	108.28	108.41	108.27	108.27
295	AMEX	AGZ	Thu, Jan 14, 2010	108.01	108.26	108.01	108.25
294	AMEX	AGZ	Wed, Jan 13, 2010	108.21	108.22	107.89	108.01
293	AMEX	AGZ	Tue, Jan 12, 2010	108.17	108.28	108.11	108.28
292	AMEX	AGZ	Mon, Jan 11, 2010	108.11	108.11	107.87	108.03
291	AMEX	AGZ	Fri, Jan 8, 2010	108.00	108.03	107.77	108.01
290	AMEX	AGZ	Thu, Jan 7, 2010	107.96	108.47	107.70	107.85
289	AMEX	AGZ	Wed, Jan 6, 2010	107.75	107.94	107.69	107.73
288	AMEX	AGZ	Tue, Jan 5, 2010	107.87	107.99	107.72	107.99
287	AMEX	AGZ	Mon, Jan 4, 2010	107.68	107.73	107.41	107.62
286	AMEX	AGZ	Thu, Dec 31, 2009	107.33	107.66	107.33	107.57
285	AMEX	AGZ	Wed, Dec 30, 2009	107.52	107.77	107.52	107.77
284	AMEX	AGZ	Tue, Dec 29, 2009	107.63	107.74	107.43	107.74
283	AMEX	AGZ	Mon, Dec 28, 2009	107.77	107.84	107.58	107.59
282	AMEX	AGZ	Thu, Dec 24, 2009	108.03	108.09	107.86	107.86
281	AMEX	AGZ	Wed, Dec 23, 2009	108.24	108.26	108.15	108.19
280	AMEX	AGZ	Tue, Dec 22, 2009	108.20	108.28	108.11	108.22
279	AMEX	AGZ	Mon, Dec 21, 2009	108.50	108.50	108.02	108.12
278	AMEX	AGZ	Fri, Dec 18, 2009	108.70	108.71	108.40	108.42
277	AMEX	AGZ	Thu, Dec 17, 2009	108.43	108.84	108.43	108.71
276	AMEX	AGZ	Wed, Dec 16, 2009	108.43	108.62	108.27	108.48
275	AMEX	AGZ	Tue, Dec 15, 2009	108.31	108.35	108.13	108.31
274	AMEX	AGZ	Mon, Dec 14, 2009	108.66	108.68	108.33	108.33
273	AMEX	AGZ	Fri, Dec 11, 2009	108.62	108.64	108.37	108.62
272	AMEX	AGZ	Thu, Dec 10, 2009	108.64	108.82	108.46	108.77
271	AMEX	AGZ	Wed, Dec 9, 2009	108.97	108.97	108.59	108.59
270	AMEX	AGZ	Tue, Dec 8, 2009	108.88	108.95	108.61	108.88
269	AMEX	AGZ	Mon, Dec 7, 2009	108.47	108.72	108.46	108.67
268	AMEX	AGZ	Fri, Dec 4, 2009	108.31	108.56	108.25	108.32
267	AMEX	AGZ	Thu, Dec 3, 2009	108.51	108.89	108.51	108.71
266	AMEX	AGZ	Wed, Dec 2, 2009	108.91	109.00	108.72	108.81
265	AMEX	AGZ	Tue, Dec 1, 2009	109.20	109.20	108.88	109.01
264	AMEX	AGZ	Mon, Nov 30, 2009	109.36	109.43	109.05	109.43
263	AMEX	AGZ	Fri, Nov 27, 2009	109.16	109.28	109.16	109.28
262	AMEX	AGZ	Wed, Nov 25, 2009	108.82	109.15	108.82	109.13
261	AMEX	AGZ	Tue, Nov 24, 2009	109.00	109.11	108.74	108.92
260	AMEX	AGZ	Mon, Nov 23, 2009	108.64	108.89	108.53	108.79
259	AMEX	AGZ	Fri, Nov 20, 2009	108.93	108.94	108.66	108.81
258	AMEX	AGZ	Thu, Nov 19, 2009	108.93	108.97	108.73	108.80
257	AMEX	AGZ	Wed, Nov 18, 2009	108.76	108.91	108.62	108.78
256	AMEX	AGZ	Tue, Nov 17, 2009	109.00	109.00	108.57	108.84
255	AMEX	AGZ	Mon, Nov 16, 2009	108.61	108.86	108.53	108.80
254	AMEX	AGZ	Fri, Nov 13, 2009	108.38	108.61	108.32	108.60
253	AMEX	AGZ	Thu, Nov 12, 2009	108.27	108.63	108.27	108.56
252	AMEX	AGZ	Wed, Nov 11, 2009	108.76	108.93	108.33	108.56
251	AMEX	AGZ	Tue, Nov 10, 2009	108.06	108.59	108.06	108.47
250	AMEX	AGZ	Mon, Nov 9, 2009	108.36	108.45	108.20	108.44
249	AMEX	AGZ	Fri, Nov 6, 2009	108.38	108.66	108.26	108.38
248	AMEX	AGZ	Thu, Nov 5, 2009	108.18	108.31	108.04	108.29
247	AMEX	AGZ	Wed, Nov 4, 2009	108.15	108.32	108.01	108.20
246	AMEX	AGZ	Tue, Nov 3, 2009	108.43	108.43	108.03	108.03
245	AMEX	AGZ	Mon, Nov 2, 2009	108.50	109.00	108.00	108.15
244	AMEX	AGZ	Fri, Oct 30, 2009	108.61	108.77	108.56	108.75
243	AMEX	AGZ	Thu, Oct 29, 2009	108.53	108.58	108.23	108.27
242	AMEX	AGZ	Wed, Oct 28, 2009	108.57	108.71	108.48	108.68
241	AMEX	AGZ	Tue, Oct 27, 2009	108.43	108.55	108.22	108.50
240	AMEX	AGZ	Mon, Oct 26, 2009	108.33	108.49	108.10	108.13
239	AMEX	AGZ	Fri, Oct 23, 2009	108.40	108.45	108.15	108.15
238	AMEX	AGZ	Thu, Oct 22, 2009	108.50	108.62	108.41	108.55
237	AMEX	AGZ	Wed, Oct 21, 2009	108.63	108.63	108.44	108.62
236	AMEX	AGZ	Tue, Oct 20, 2009	108.40	108.60	108.40	108.60
235	AMEX	AGZ	Mon, Oct 19, 2009	108.47	108.53	108.23	108.32
234	AMEX	AGZ	Fri, Oct 16, 2009	108.62	108.62	108.24	108.26
233	AMEX	AGZ	Thu, Oct 15, 2009	108.54	108.54	108.12	108.44
232	AMEX	AGZ	Wed, Oct 14, 2009	108.65	108.69	108.35	108.47
231	AMEX	AGZ	Tue, Oct 13, 2009	108.39	108.53	108.33	108.49
230	AMEX	AGZ	Mon, Oct 12, 2009	107.90	108.42	107.90	108.03
229	AMEX	AGZ	Fri, Oct 9, 2009	108.45	108.91	108.28	108.28
228	AMEX	AGZ	Thu, Oct 8, 2009	108.88	108.92	108.61	108.82
227	AMEX	AGZ	Wed, Oct 7, 2009	108.80	108.92	108.63	108.87
226	AMEX	AGZ	Tue, Oct 6, 2009	108.62	108.85	108.60	108.64
225	AMEX	AGZ	Mon, Oct 5, 2009	108.50	108.89	108.50	108.80
224	AMEX	AGZ	Fri, Oct 2, 2009	109.11	109.11	108.61	108.66
223	AMEX	AGZ	Thu, Oct 1, 2009	108.74	108.75	108.48	108.73
222	AMEX	AGZ	Wed, Sep 30, 2009	109.01	109.01	108.48	108.83
221	AMEX	AGZ	Tue, Sep 29, 2009	108.60	108.63	108.35	108.59
220	AMEX	AGZ	Mon, Sep 28, 2009	108.63	108.63	108.30	108.59
219	AMEX	AGZ	Fri, Sep 25, 2009	108.82	108.82	108.25	108.55
218	AMEX	AGZ	Thu, Sep 24, 2009	108.40	108.45	108.11	108.45
217	AMEX	AGZ	Wed, Sep 23, 2009	108.37	108.63	108.11	108.12
216	AMEX	AGZ	Tue, Sep 22, 2009	108.59	108.59	108.11	108.11
215	AMEX	AGZ	Mon, Sep 21, 2009	108.42	108.46	108.17	108.18
214	AMEX	AGZ	Fri, Sep 18, 2009	108.47	108.47	107.80	107.88
213	AMEX	AGZ	Thu, Sep 17, 2009	108.10	108.51	107.90	108.50
212	AMEX	AGZ	Wed, Sep 16, 2009	107.81	108.22	107.70	108.10
211	AMEX	AGZ	Tue, Sep 15, 2009	108.11	108.31	107.81	108.20
210	AMEX	AGZ	Mon, Sep 14, 2009	108.01	108.44	107.95	107.95
209	AMEX	AGZ	Fri, Sep 11, 2009	108.18	108.88	108.18	108.60
208	AMEX	AGZ	Thu, Sep 10, 2009	108.03	108.64	108.03	108.56
207	AMEX	AGZ	Wed, Sep 9, 2009	107.96	108.17	107.64	107.73
206	AMEX	AGZ	Tue, Sep 8, 2009	107.70	108.29	107.70	108.05
205	AMEX	AGZ	Fri, Sep 4, 2009	107.97	108.15	107.71	107.99
204	AMEX	AGZ	Thu, Sep 3, 2009	108.47	108.47	107.92	108.16
203	AMEX	AGZ	Wed, Sep 2, 2009	108.35	108.50	108.08	108.50
202	AMEX	AGZ	Tue, Sep 1, 2009	107.94	108.50	107.75	108.48
201	AMEX	AGZ	Mon, Aug 31, 2009	108.16	108.23	107.78	107.95
200	AMEX	AGZ	Fri, Aug 28, 2009	107.74	108.04	107.64	108.04
199	AMEX	AGZ	Thu, Aug 27, 2009	107.91	107.91	107.41	107.68
198	AMEX	AGZ	Wed, Aug 26, 2009	107.60	107.94	107.44	107.54
197	AMEX	AGZ	Tue, Aug 25, 2009	107.85	107.85	107.34	107.68
196	AMEX	AGZ	Mon, Aug 24, 2009	107.30	107.80	107.02	107.63
195	AMEX	AGZ	Fri, Aug 21, 2009	107.50	107.50	107.03	107.17
194	AMEX	AGZ	Thu, Aug 20, 2009	107.69	107.78	107.48	107.55
193	AMEX	AGZ	Wed, Aug 19, 2009	107.67	107.86	107.52	107.86
192	AMEX	AGZ	Tue, Aug 18, 2009	107.70	107.70	107.50	107.60
191	AMEX	AGZ	Mon, Aug 17, 2009	107.85	108.04	107.65	107.66
190	AMEX	AGZ	Fri, Aug 14, 2009	107.32	108.03	107.32	107.66
189	AMEX	AGZ	Thu, Aug 13, 2009	106.96	107.57	106.96	107.52
188	AMEX	AGZ	Wed, Aug 12, 2009	107.16	107.31	106.86	107.14
187	AMEX	AGZ	Tue, Aug 11, 2009	107.43	107.45	106.88	107.40
186	AMEX	AGZ	Mon, Aug 10, 2009	106.95	107.28	106.62	107.25
185	AMEX	AGZ	Fri, Aug 7, 2009	106.59	106.66	106.36	106.60
184	AMEX	AGZ	Thu, Aug 6, 2009	107.13	107.20	106.78	107.20
183	AMEX	AGZ	Wed, Aug 5, 2009	107.52	107.77	106.75	106.78
182	AMEX	AGZ	Tue, Aug 4, 2009	107.26	107.69	106.83	106.94
181	AMEX	AGZ	Mon, Aug 3, 2009	107.08	107.38	106.77	107.38
180	AMEX	AGZ	Fri, Jul 31, 2009	107.75	108.45	107.63	108.01
179	AMEX	AGZ	Thu, Jul 30, 2009	107.42	107.74	107.02	107.30
178	AMEX	AGZ	Wed, Jul 29, 2009	107.19	107.52	106.99	106.99
177	AMEX	AGZ	Tue, Jul 28, 2009	107.73	107.75	107.08	107.55
176	AMEX	AGZ	Mon, Jul 27, 2009	106.87	107.53	106.65	107.52
175	AMEX	AGZ	Fri, Jul 24, 2009	107.47	107.59	107.42	107.59
174	AMEX	AGZ	Thu, Jul 23, 2009	107.57	107.57	106.76	106.93
173	AMEX	AGZ	Wed, Jul 22, 2009	108.23	108.23	107.20	107.72
172	AMEX	AGZ	Tue, Jul 21, 2009	107.53	108.28	107.18	107.72
171	AMEX	AGZ	Mon, Jul 20, 2009	107.38	107.84	107.12	107.44
170	AMEX	AGZ	Fri, Jul 17, 2009	107.40	107.59	106.90	107.04
169	AMEX	AGZ	Thu, Jul 16, 2009	108.05	108.05	107.30	107.31
168	AMEX	AGZ	Wed, Jul 15, 2009	107.02	107.61	107.01	107.37
167	AMEX	AGZ	Tue, Jul 14, 2009	108.20	108.20	107.45	107.81
166	AMEX	AGZ	Mon, Jul 13, 2009	108.32	108.40	107.90	108.05
165	AMEX	AGZ	Fri, Jul 10, 2009	108.41	108.66	107.92	108.47
164	AMEX	AGZ	Thu, Jul 9, 2009	107.90	108.10	107.62	107.84
163	AMEX	AGZ	Wed, Jul 8, 2009	108.18	108.49	107.98	108.49
162	AMEX	AGZ	Tue, Jul 7, 2009	108.03	108.05	107.52	108.05
161	AMEX	AGZ	Mon, Jul 6, 2009	107.64	107.88	107.42	107.85
160	AMEX	AGZ	Thu, Jul 2, 2009	107.13	108.02	107.13	107.90
159	AMEX	AGZ	Wed, Jul 1, 2009	107.48	107.59	106.93	107.01
158	AMEX	AGZ	Tue, Jun 30, 2009	107.41	107.63	107.09	107.44
157	AMEX	AGZ	Mon, Jun 29, 2009	107.54	107.63	107.26	107.56
156	AMEX	AGZ	Fri, Jun 26, 2009	107.13	107.64	107.11	107.54
155	AMEX	AGZ	Thu, Jun 25, 2009	107.07	107.61	106.79	107.61
154	AMEX	AGZ	Wed, Jun 24, 2009	107.03	107.10	106.43	106.96
153	AMEX	AGZ	Tue, Jun 23, 2009	106.42	107.13	106.42	107.10
152	AMEX	AGZ	Mon, Jun 22, 2009	107.20	107.20	106.29	107.05
151	AMEX	AGZ	Fri, Jun 19, 2009	105.90	106.77	105.90	106.72
150	AMEX	AGZ	Thu, Jun 18, 2009	106.83	106.83	106.03	106.21
149	AMEX	AGZ	Wed, Jun 17, 2009	107.08	107.19	106.63	106.63
148	AMEX	AGZ	Tue, Jun 16, 2009	106.95	107.05	106.61	107.05
147	AMEX	AGZ	Mon, Jun 15, 2009	106.25	106.74	106.25	106.43
146	AMEX	AGZ	Fri, Jun 12, 2009	106.45	106.68	106.09	106.61
145	AMEX	AGZ	Thu, Jun 11, 2009	106.26	106.55	105.86	106.23
144	AMEX	AGZ	Wed, Jun 10, 2009	106.18	106.19	105.63	105.97
143	AMEX	AGZ	Tue, Jun 9, 2009	106.27	106.55	105.96	106.19
142	AMEX	AGZ	Mon, Jun 8, 2009	106.56	106.56	105.86	105.99
141	AMEX	AGZ	Fri, Jun 5, 2009	106.45	106.45	105.78	106.29
140	AMEX	AGZ	Thu, Jun 4, 2009	106.26	107.40	106.26	106.76
139	AMEX	AGZ	Wed, Jun 3, 2009	106.86	107.59	106.81	107.10
138	AMEX	AGZ	Tue, Jun 2, 2009	106.60	107.04	106.49	106.54
137	AMEX	AGZ	Mon, Jun 1, 2009	107.05	107.05	106.21	106.21
136	AMEX	AGZ	Fri, May 29, 2009	106.72	107.73	106.72	107.73
135	AMEX	AGZ	Thu, May 28, 2009	106.89	107.51	106.64	107.51
134	AMEX	AGZ	Wed, May 27, 2009	107.30	107.64	106.80	106.85
133	AMEX	AGZ	Tue, May 26, 2009	107.66	107.72	106.78	107.12
132	AMEX	AGZ	Fri, May 22, 2009	107.57	107.64	107.20	107.46
131	AMEX	AGZ	Thu, May 21, 2009	108.02	108.02	107.50	107.50
130	AMEX	AGZ	Wed, May 20, 2009	108.00	108.03	107.80	108.02
129	AMEX	AGZ	Tue, May 19, 2009	107.80	107.86	107.35	107.81
128	AMEX	AGZ	Mon, May 18, 2009	108.02	108.46	107.50	107.75
127	AMEX	AGZ	Fri, May 15, 2009	108.08	108.10	107.60	107.99
126	AMEX	AGZ	Thu, May 14, 2009	108.18	108.27	108.17	108.27
125	AMEX	AGZ	Wed, May 13, 2009	108.56	108.56	107.73	108.35
124	AMEX	AGZ	Tue, May 12, 2009	108.18	108.26	107.60	108.17
123	AMEX	AGZ	Mon, May 11, 2009	108.39	108.41	107.90	108.30
122	AMEX	AGZ	Fri, May 8, 2009	107.41	108.21	107.41	108.04
121	AMEX	AGZ	Thu, May 7, 2009	107.51	107.80	107.30	107.52
120	AMEX	AGZ	Wed, May 6, 2009	108.12	108.35	107.58	108.22
119	AMEX	AGZ	Tue, May 5, 2009	107.21	108.04	107.21	107.83
118	AMEX	AGZ	Mon, May 4, 2009	107.82	107.99	107.55	107.99
117	AMEX	AGZ	Fri, May 1, 2009	107.92	107.92	107.50	107.82
116	AMEX	AGZ	Thu, Apr 30, 2009	107.64	108.04	107.64	107.75
115	AMEX	AGZ	Wed, Apr 29, 2009	108.31	108.59	107.75	108.25
114	AMEX	AGZ	Tue, Apr 28, 2009	108.29	108.43	107.54	108.00
113	AMEX	AGZ	Mon, Apr 27, 2009	107.75	108.50	107.62	108.50
112	AMEX	AGZ	Fri, Apr 24, 2009	107.96	107.99	107.70	107.92
111	AMEX	AGZ	Thu, Apr 23, 2009	107.17	108.14	107.17	107.66
110	AMEX	AGZ	Wed, Apr 22, 2009	108.12	108.12	107.50	107.83
109	AMEX	AGZ	Tue, Apr 21, 2009	108.25	108.26	107.10	107.62
108	AMEX	AGZ	Mon, Apr 20, 2009	108.00	108.28	107.61	108.24
107	AMEX	AGZ	Fri, Apr 17, 2009	108.07	108.07	107.55	107.74
106	AMEX	AGZ	Thu, Apr 16, 2009	107.46	108.28	107.46	108.01
105	AMEX	AGZ	Wed, Apr 15, 2009	108.25	108.39	107.87	108.39
104	AMEX	AGZ	Tue, Apr 14, 2009	108.57	108.77	108.05	108.73
103	AMEX	AGZ	Mon, Apr 13, 2009	108.51	108.55	107.77	108.51
102	AMEX	AGZ	Thu, Apr 9, 2009	107.80	107.88	107.60	107.87
101	AMEX	AGZ	Wed, Apr 8, 2009	108.15	108.38	107.68	108.38
100	AMEX	AGZ	Tue, Apr 7, 2009	112.40	112.40	107.55	108.08
99	AMEX	AGZ	Mon, Apr 6, 2009	108.07	108.10	107.49	107.98
98	AMEX	AGZ	Fri, Apr 3, 2009	107.46	107.84	107.28	107.35
97	AMEX	AGZ	Thu, Apr 2, 2009	108.03	108.03	107.13	107.70
96	AMEX	AGZ	Wed, Apr 1, 2009	107.82	108.30	107.81	108.30
95	AMEX	AGZ	Tue, Mar 31, 2009	107.77	108.26	107.75	107.83
94	AMEX	AGZ	Mon, Mar 30, 2009	107.99	108.04	107.68	108.03
93	AMEX	AGZ	Fri, Mar 27, 2009	107.73	107.87	107.48	107.64
92	AMEX	AGZ	Thu, Mar 26, 2009	107.82	108.02	107.55	107.92
91	AMEX	AGZ	Wed, Mar 25, 2009	107.20	107.86	107.20	107.45
90	AMEX	AGZ	Tue, Mar 24, 2009	107.58	108.22	107.52	107.61
89	AMEX	AGZ	Mon, Mar 23, 2009	108.18	112.46	107.66	107.90
88	AMEX	AGZ	Fri, Mar 20, 2009	108.35	108.40	107.85	108.19
87	AMEX	AGZ	Thu, Mar 19, 2009	112.77	112.77	104.00	108.09
86	AMEX	AGZ	Wed, Mar 18, 2009	106.62	115.63	106.62	108.49
85	AMEX	AGZ	Tue, Mar 17, 2009	107.20	107.50	106.74	106.96
84	AMEX	AGZ	Mon, Mar 16, 2009	107.37	107.52	106.88	107.31
83	AMEX	AGZ	Fri, Mar 13, 2009	107.50	107.95	107.37	107.71
82	AMEX	AGZ	Thu, Mar 12, 2009	107.74	107.84	107.07	107.79
81	AMEX	AGZ	Wed, Mar 11, 2009	107.49	107.79	106.82	107.76
80	AMEX	AGZ	Tue, Mar 10, 2009	107.57	107.57	106.98	107.47
79	AMEX	AGZ	Mon, Mar 9, 2009	107.34	107.76	107.12	107.76
78	AMEX	AGZ	Fri, Mar 6, 2009	107.62	108.00	107.31	107.82
77	AMEX	AGZ	Thu, Mar 5, 2009	107.40	107.99	107.40	107.99
76	AMEX	AGZ	Wed, Mar 4, 2009	107.25	107.50	106.88	107.48
75	AMEX	AGZ	Tue, Mar 3, 2009	107.93	107.93	107.07	107.64
74	AMEX	AGZ	Mon, Mar 2, 2009	107.55	107.79	107.26	107.72
73	AMEX	AGZ	Fri, Feb 27, 2009	106.90	107.52	106.58	107.52
72	AMEX	AGZ	Thu, Feb 26, 2009	107.27	107.52	106.85	106.91
71	AMEX	AGZ	Wed, Feb 25, 2009	107.80	107.84	107.15	107.35
70	AMEX	AGZ	Tue, Feb 24, 2009	107.84	108.03	107.30	107.72
69	AMEX	AGZ	Mon, Feb 23, 2009	107.48	107.81	107.25	107.77
68	AMEX	AGZ	Fri, Feb 20, 2009	107.90	108.20	107.60	107.80
67	AMEX	AGZ	Thu, Feb 19, 2009	107.50	107.74	107.18	107.54
66	AMEX	AGZ	Wed, Feb 18, 2009	107.87	107.87	107.30	107.30
65	AMEX	AGZ	Tue, Feb 17, 2009	108.10	108.34	107.67	108.34
64	AMEX	AGZ	Fri, Feb 13, 2009	107.60	107.77	106.96	107.49
63	AMEX	AGZ	Thu, Feb 12, 2009	107.89	108.12	107.47	107.50
62	AMEX	AGZ	Wed, Feb 11, 2009	108.00	108.04	107.93	107.94
61	AMEX	AGZ	Tue, Feb 10, 2009	107.77	108.02	107.70	107.94
60	AMEX	AGZ	Mon, Feb 9, 2009	106.51	107.49	106.51	107.30
59	AMEX	AGZ	Fri, Feb 6, 2009	107.18	107.18	106.70	106.74
58	AMEX	AGZ	Thu, Feb 5, 2009	107.18	107.23	106.52	107.09
57	AMEX	AGZ	Wed, Feb 4, 2009	107.18	107.18	106.73	106.95
56	AMEX	AGZ	Tue, Feb 3, 2009	107.23	107.23	106.61	106.68
55	AMEX	AGZ	Mon, Feb 2, 2009	107.45	107.87	107.42	107.87
54	AMEX	AGZ	Fri, Jan 30, 2009	107.35	107.69	107.35	107.46
53	AMEX	AGZ	Thu, Jan 29, 2009	108.43	108.43	106.79	107.46
52	AMEX	AGZ	Wed, Jan 28, 2009	108.16	111.85	107.68	107.99
51	AMEX	AGZ	Tue, Jan 27, 2009	108.12	108.40	108.08	108.40
50	AMEX	AGZ	Mon, Jan 26, 2009	107.89	107.92	107.69	107.92
49	AMEX	AGZ	Fri, Jan 23, 2009	107.99	107.99	107.01	107.90
48	AMEX	AGZ	Thu, Jan 22, 2009	107.61	107.93	107.40	107.92
47	AMEX	AGZ	Wed, Jan 21, 2009	108.37	108.40	107.35	107.35
46	AMEX	AGZ	Tue, Jan 20, 2009	107.18	108.02	107.16	108.02
45	AMEX	AGZ	Fri, Jan 16, 2009	107.60	108.18	107.60	107.96
44	AMEX	AGZ	Thu, Jan 15, 2009	108.80	108.84	108.24	108.24
43	AMEX	AGZ	Wed, Jan 14, 2009	109.16	109.16	108.73	108.86
42	AMEX	AGZ	Tue, Jan 13, 2009	108.52	108.89	108.37	108.83
41	AMEX	AGZ	Mon, Jan 12, 2009	108.22	108.69	108.22	108.65
40	AMEX	AGZ	Fri, Jan 9, 2009	108.15	108.50	107.92	108.42
39	AMEX	AGZ	Thu, Jan 8, 2009	107.94	108.15	107.93	108.07
38	AMEX	AGZ	Wed, Jan 7, 2009	107.74	107.74	107.49	107.66
37	AMEX	AGZ	Tue, Jan 6, 2009	107.46	107.60	107.24	107.60
36	AMEX	AGZ	Mon, Jan 5, 2009	107.70	107.70	107.26	107.26
35	AMEX	AGZ	Fri, Jan 2, 2009	107.54	107.54	107.24	107.50
34	AMEX	AGZ	Wed, Dec 31, 2008	108.56	108.58	107.90	108.12
33	AMEX	AGZ	Tue, Dec 30, 2008	108.32	108.32	107.53	107.57
32	AMEX	AGZ	Mon, Dec 29, 2008	108.68	108.86	108.64	108.64
31	AMEX	AGZ	Fri, Dec 26, 2008	108.71	108.71	108.57	108.58
30	AMEX	AGZ	Wed, Dec 24, 2008	108.72	108.72	108.38	108.40
29	AMEX	AGZ	Tue, Dec 23, 2008	108.53	108.68	107.90	108.63
28	AMEX	AGZ	Mon, Dec 22, 2008	108.80	108.80	108.35	108.39
27	AMEX	AGZ	Fri, Dec 19, 2008	108.45	108.52	108.28	108.28
26	AMEX	AGZ	Thu, Dec 18, 2008	108.91	108.98	108.54	108.93
25	AMEX	AGZ	Wed, Dec 17, 2008	109.32	109.32	108.73	108.73
24	AMEX	AGZ	Tue, Dec 16, 2008	107.50	108.71	107.29	108.71
23	AMEX	AGZ	Mon, Dec 15, 2008	107.44	107.47	107.31	107.31
22	AMEX	AGZ	Fri, Dec 12, 2008	107.46	107.46	106.65	107.25
21	AMEX	AGZ	Thu, Dec 11, 2008	107.01	107.30	107.01	107.30
20	AMEX	AGZ	Wed, Dec 10, 2008	106.31	106.64	106.19	106.64
19	AMEX	AGZ	Tue, Dec 9, 2008	105.84	106.59	105.84	106.59
18	AMEX	AGZ	Mon, Dec 8, 2008	105.81	105.81	105.64	105.74
17	AMEX	AGZ	Fri, Dec 5, 2008	106.06	106.06	105.27	105.48
16	AMEX	AGZ	Thu, Dec 4, 2008	106.45	106.45	106.10	106.27
15	AMEX	AGZ	Wed, Dec 3, 2008	106.19	106.23	105.91	106.23
14	AMEX	AGZ	Tue, Dec 2, 2008	105.75	105.75	105.74	105.74
13	AMEX	AGZ	Mon, Dec 1, 2008	104.95	105.69	104.77	105.69
12	AMEX	AGZ	Wed, Nov 26, 2008	104.18	104.55	104.18	104.47
11	AMEX	AGZ	Tue, Nov 25, 2008	103.29	103.97	103.29	103.97
10	AMEX	AGZ	Mon, Nov 24, 2008	102.61	102.61	102.04	102.04
9	AMEX	AGZ	Fri, Nov 21, 2008	102.45	102.61	102.45	102.61
8	AMEX	AGZ	Thu, Nov 20, 2008	102.54	103.06	102.54	103.06
7	AMEX	AGZ	Tue, Nov 18, 2008	102.77	102.88	102.70	102.71
6	AMEX	AGZ	Mon, Nov 17, 2008	102.67	102.86	102.67	102.86
5	AMEX	AGZ	Fri, Nov 14, 2008	103.37	103.37	102.88	102.88
4	AMEX	AGZ	Thu, Nov 13, 2008	103.06	107.39	103.03	107.39
3	AMEX	AGZ	Wed, Nov 12, 2008	102.92	103.23	102.92	103.23
2	AMEX	AGZ	Tue, Nov 11, 2008	102.84	102.84	102.62	102.62
1	AMEX	AGZ	Fri, Nov 7, 2008	102.38	102.38	102.38	102.38
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Agency Bond ETF AMEX:AGZ 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