iShares Core Aggressive Allocation ETF AMEX:AOA Historical Prices

Below are the 3859 trading days of historical prices for AOA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3859	AMEX	AOA	Wed, Mar 20, 2024	72.49	73.18	72.43	73.14
3858	AMEX	AOA	Tue, Mar 19, 2024	72.25	72.53	72.04	72.53
3857	AMEX	AOA	Mon, Mar 18, 2024	72.39	72.63	72.24	72.24
3856	AMEX	AOA	Fri, Mar 15, 2024	72.11	72.28	71.88	72.04
3855	AMEX	AOA	Thu, Mar 14, 2024	72.73	72.73	72.04	72.38
3854	AMEX	AOA	Wed, Mar 13, 2024	72.72	72.80	72.51	72.65
3853	AMEX	AOA	Tue, Mar 12, 2024	72.26	72.80	72.17	72.68
3852	AMEX	AOA	Mon, Mar 11, 2024	72.16	72.29	71.98	72.17
3851	AMEX	AOA	Fri, Mar 8, 2024	72.73	72.98	72.27	72.38
3850	AMEX	AOA	Thu, Mar 7, 2024	72.37	72.70	72.31	72.60
3849	AMEX	AOA	Wed, Mar 6, 2024	72.10	72.27	71.76	72.00
3848	AMEX	AOA	Tue, Mar 5, 2024	71.90	71.90	71.32	71.56
3847	AMEX	AOA	Mon, Mar 4, 2024	71.88	72.05	71.86	71.90
3846	AMEX	AOA	Fri, Mar 1, 2024	71.47	72.05	71.39	72.00
3845	AMEX	AOA	Thu, Feb 29, 2024	71.48	71.56	71.14	71.41
3844	AMEX	AOA	Wed, Feb 28, 2024	71.16	71.20	71.01	71.14
3843	AMEX	AOA	Tue, Feb 27, 2024	71.30	71.36	71.17	71.36
3842	AMEX	AOA	Mon, Feb 26, 2024	71.45	71.50	71.20	71.26
3841	AMEX	AOA	Fri, Feb 23, 2024	71.47	71.59	71.35	71.45
3840	AMEX	AOA	Thu, Feb 22, 2024	70.95	71.46	70.85	71.37
3839	AMEX	AOA	Wed, Feb 21, 2024	70.31	70.48	70.08	70.44
3838	AMEX	AOA	Tue, Feb 20, 2024	70.56	70.62	70.22	70.35
3837	AMEX	AOA	Fri, Feb 16, 2024	70.65	70.87	70.48	70.53
3836	AMEX	AOA	Thu, Feb 15, 2024	70.37	70.70	70.33	70.68
3835	AMEX	AOA	Wed, Feb 14, 2024	69.82	70.18	69.80	70.16
3834	AMEX	AOA	Tue, Feb 13, 2024	69.76	69.79	69.17	69.51
3833	AMEX	AOA	Mon, Feb 12, 2024	70.42	70.78	70.42	70.57
3832	AMEX	AOA	Fri, Feb 9, 2024	70.12	70.47	70.11	70.42
3831	AMEX	AOA	Thu, Feb 8, 2024	70.14	70.19	69.96	70.16
3830	AMEX	AOA	Wed, Feb 7, 2024	70.01	70.27	69.99	70.15
3829	AMEX	AOA	Tue, Feb 6, 2024	69.76	69.97	69.66	69.95
3828	AMEX	AOA	Mon, Feb 5, 2024	69.73	69.73	69.28	69.61
3827	AMEX	AOA	Fri, Feb 2, 2024	69.59	69.99	69.51	69.90
3826	AMEX	AOA	Thu, Feb 1, 2024	69.32	69.81	69.25	69.76
3825	AMEX	AOA	Wed, Jan 31, 2024	69.71	69.84	69.03	69.12
3824	AMEX	AOA	Tue, Jan 30, 2024	69.71	69.80	69.57	69.71
3823	AMEX	AOA	Mon, Jan 29, 2024	69.44	69.83	69.33	69.77
3822	AMEX	AOA	Fri, Jan 26, 2024	69.39	69.56	69.31	69.41
3821	AMEX	AOA	Thu, Jan 25, 2024	69.37	69.37	69.10	69.31
3820	AMEX	AOA	Wed, Jan 24, 2024	69.46	69.47	69.00	69.06
3819	AMEX	AOA	Tue, Jan 23, 2024	68.85	68.91	68.61	68.90
3818	AMEX	AOA	Mon, Jan 22, 2024	68.89	69.04	68.75	68.82
3817	AMEX	AOA	Fri, Jan 19, 2024	68.25	68.70	68.07	68.66
3816	AMEX	AOA	Thu, Jan 18, 2024	67.89	68.20	67.78	68.15
3815	AMEX	AOA	Wed, Jan 17, 2024	67.72	67.75	67.05	67.75
3814	AMEX	AOA	Tue, Jan 16, 2024	68.46	68.50	68.02	68.17
3813	AMEX	AOA	Fri, Jan 12, 2024	68.94	69.15	68.73	68.87
3812	AMEX	AOA	Thu, Jan 11, 2024	68.77	68.82	68.18	68.71
3811	AMEX	AOA	Wed, Jan 10, 2024	68.45	68.76	68.45	68.70
3810	AMEX	AOA	Tue, Jan 9, 2024	68.29	68.50	68.22	68.43
3809	AMEX	AOA	Mon, Jan 8, 2024	68.01	68.73	68.00	68.67
3808	AMEX	AOA	Fri, Jan 5, 2024	67.88	68.42	67.85	68.01
3807	AMEX	AOA	Thu, Jan 4, 2024	68.02	68.35	67.91	67.97
3806	AMEX	AOA	Wed, Jan 3, 2024	68.30	68.37	67.95	68.12
3805	AMEX	AOA	Tue, Jan 2, 2024	68.74	68.76	68.38	68.58
3804	AMEX	AOA	Fri, Dec 29, 2023	69.24	69.33	68.94	69.05
3803	AMEX	AOA	Thu, Dec 28, 2023	69.32	69.45	69.20	69.22
3802	AMEX	AOA	Wed, Dec 27, 2023	69.09	69.31	69.02	69.28
3801	AMEX	AOA	Tue, Dec 26, 2023	68.65	69.08	68.65	68.95
3800	AMEX	AOA	Fri, Dec 22, 2023	68.67	68.87	68.48	68.68
3799	AMEX	AOA	Thu, Dec 21, 2023	68.96	69.26	68.83	68.57
3798	AMEX	AOA	Wed, Dec 20, 2023	69.17	69.59	68.49	68.55
3797	AMEX	AOA	Tue, Dec 19, 2023	68.99	69.28	68.99	69.23
3796	AMEX	AOA	Mon, Dec 18, 2023	68.74	68.86	68.63	68.79
3795	AMEX	AOA	Fri, Dec 15, 2023	68.90	68.90	68.53	68.63
3794	AMEX	AOA	Thu, Dec 14, 2023	68.74	69.05	68.66	68.99
3793	AMEX	AOA	Wed, Dec 13, 2023	67.54	68.42	67.25	68.38
3792	AMEX	AOA	Tue, Dec 12, 2023	67.24	67.45	67.00	67.41
3791	AMEX	AOA	Mon, Dec 11, 2023	67.07	67.28	67.00	67.26
3790	AMEX	AOA	Fri, Dec 8, 2023	66.71	67.14	66.71	67.05
3789	AMEX	AOA	Thu, Dec 7, 2023	66.83	67.03	66.69	66.96
3788	AMEX	AOA	Wed, Dec 6, 2023	66.98	67.08	66.60	66.65
3787	AMEX	AOA	Tue, Dec 5, 2023	66.63	66.76	66.48	66.65
3786	AMEX	AOA	Mon, Dec 4, 2023	66.59	66.78	66.43	66.70
3785	AMEX	AOA	Fri, Dec 1, 2023	66.50	67.12	66.42	67.10
3784	AMEX	AOA	Thu, Nov 30, 2023	66.41	66.56	66.27	66.50
3783	AMEX	AOA	Wed, Nov 29, 2023	66.69	66.76	66.42	66.47
3782	AMEX	AOA	Tue, Nov 28, 2023	66.17	66.54	66.14	66.33
3781	AMEX	AOA	Mon, Nov 27, 2023	66.15	66.32	66.12	66.25
3780	AMEX	AOA	Fri, Nov 24, 2023	66.26	66.36	66.20	66.33
3779	AMEX	AOA	Wed, Nov 22, 2023	66.23	66.35	66.04	66.22
3778	AMEX	AOA	Tue, Nov 21, 2023	66.21	66.21	65.99	66.10
3777	AMEX	AOA	Mon, Nov 20, 2023	65.89	66.30	65.81	66.21
3776	AMEX	AOA	Fri, Nov 17, 2023	65.64	65.90	65.64	65.89
3775	AMEX	AOA	Thu, Nov 16, 2023	65.51	65.64	65.34	65.49
3774	AMEX	AOA	Wed, Nov 15, 2023	65.53	65.83	65.49	65.52
3773	AMEX	AOA	Tue, Nov 14, 2023	65.02	65.64	65.02	65.48
3772	AMEX	AOA	Mon, Nov 13, 2023	63.98	64.29	63.85	64.12
3771	AMEX	AOA	Fri, Nov 10, 2023	63.83	64.21	63.52	64.21
3770	AMEX	AOA	Thu, Nov 9, 2023	64.13	64.20	63.55	63.55
3769	AMEX	AOA	Wed, Nov 8, 2023	63.97	64.12	63.73	63.94
3768	AMEX	AOA	Tue, Nov 7, 2023	63.92	64.07	63.70	63.96
3767	AMEX	AOA	Mon, Nov 6, 2023	64.09	64.16	63.80	63.96
3766	AMEX	AOA	Fri, Nov 3, 2023	63.83	64.17	63.83	64.01
3765	AMEX	AOA	Thu, Nov 2, 2023	62.78	63.39	62.78	63.32
3764	AMEX	AOA	Wed, Nov 1, 2023	61.79	62.33	61.77	62.28
3763	AMEX	AOA	Tue, Oct 31, 2023	61.55	61.73	61.33	61.66
3762	AMEX	AOA	Mon, Oct 30, 2023	61.27	61.56	61.13	61.44
3761	AMEX	AOA	Fri, Oct 27, 2023	61.43	61.43	60.78	60.96
3760	AMEX	AOA	Thu, Oct 26, 2023	61.45	61.45	60.97	61.14
3759	AMEX	AOA	Wed, Oct 25, 2023	61.98	61.98	61.41	61.51
3758	AMEX	AOA	Tue, Oct 24, 2023	61.99	62.25	61.90	62.20
3757	AMEX	AOA	Mon, Oct 23, 2023	61.57	62.17	61.34	61.76
3756	AMEX	AOA	Fri, Oct 20, 2023	62.31	62.31	61.83	61.86
3755	AMEX	AOA	Thu, Oct 19, 2023	62.78	62.98	62.28	62.40
3754	AMEX	AOA	Wed, Oct 18, 2023	63.41	63.43	62.74	62.85
3753	AMEX	AOA	Tue, Oct 17, 2023	63.41	63.92	63.26	63.64
3752	AMEX	AOA	Mon, Oct 16, 2023	63.40	63.80	63.39	63.72
3751	AMEX	AOA	Fri, Oct 13, 2023	63.71	63.80	63.10	63.28
3750	AMEX	AOA	Thu, Oct 12, 2023	64.14	64.34	63.33	63.77
3749	AMEX	AOA	Wed, Oct 11, 2023	64.01	64.08	63.69	64.06
3748	AMEX	AOA	Tue, Oct 10, 2023	63.57	64.05	63.52	63.77
3747	AMEX	AOA	Mon, Oct 9, 2023	62.73	63.34	62.73	63.32
3746	AMEX	AOA	Fri, Oct 6, 2023	62.20	63.27	62.11	63.07
3745	AMEX	AOA	Thu, Oct 5, 2023	62.43	62.67	62.19	62.56
3744	AMEX	AOA	Wed, Oct 4, 2023	62.20	62.45	61.89	62.42
3743	AMEX	AOA	Tue, Oct 3, 2023	62.56	62.67	61.94	62.13
3742	AMEX	AOA	Mon, Oct 2, 2023	63.39	63.40	62.86	62.85
3741	AMEX	AOA	Fri, Sep 29, 2023	63.99	64.10	63.38	63.49
3740	AMEX	AOA	Thu, Sep 28, 2023	63.21	63.75	63.16	63.67
3739	AMEX	AOA	Wed, Sep 27, 2023	63.49	63.56	62.85	63.24
3738	AMEX	AOA	Tue, Sep 26, 2023	63.73	63.74	63.21	63.30
3737	AMEX	AOA	Mon, Sep 25, 2023	63.75	64.07	63.62	64.05
3736	AMEX	AOA	Fri, Sep 22, 2023	64.30	64.42	64.08	64.09
3735	AMEX	AOA	Thu, Sep 21, 2023	64.62	64.62	64.04	64.05
3734	AMEX	AOA	Wed, Sep 20, 2023	65.48	65.67	65.00	65.02
3733	AMEX	AOA	Tue, Sep 19, 2023	65.39	65.46	65.12	65.33
3732	AMEX	AOA	Mon, Sep 18, 2023	65.51	65.58	65.27	65.44
3731	AMEX	AOA	Fri, Sep 15, 2023	65.77	65.93	65.47	65.51
3730	AMEX	AOA	Thu, Sep 14, 2023	65.84	66.06	65.64	65.97
3729	AMEX	AOA	Wed, Sep 13, 2023	65.41	65.57	65.30	65.45
3728	AMEX	AOA	Tue, Sep 12, 2023	65.54	65.66	65.41	65.46
3727	AMEX	AOA	Mon, Sep 11, 2023	65.56	65.74	65.48	65.69
3726	AMEX	AOA	Fri, Sep 8, 2023	65.30	65.47	65.22	65.28
3725	AMEX	AOA	Thu, Sep 7, 2023	65.09	65.32	65.05	65.27
3724	AMEX	AOA	Wed, Sep 6, 2023	65.64	65.73	65.23	65.38
3723	AMEX	AOA	Tue, Sep 5, 2023	66.13	66.13	65.71	65.78
3722	AMEX	AOA	Fri, Sep 1, 2023	66.53	66.53	66.03	66.13
3721	AMEX	AOA	Thu, Aug 31, 2023	66.34	66.40	66.07	66.13
3720	AMEX	AOA	Wed, Aug 30, 2023	66.20	66.37	66.10	66.17
3719	AMEX	AOA	Tue, Aug 29, 2023	65.24	66.15	65.24	66.09
3718	AMEX	AOA	Mon, Aug 28, 2023	65.12	65.38	65.08	65.31
3717	AMEX	AOA	Fri, Aug 25, 2023	64.81	65.04	64.33	64.85
3716	AMEX	AOA	Thu, Aug 24, 2023	65.29	65.38	64.59	64.61
3715	AMEX	AOA	Wed, Aug 23, 2023	64.60	65.32	64.60	65.20
3714	AMEX	AOA	Tue, Aug 22, 2023	64.83	64.88	64.45	64.55
3713	AMEX	AOA	Mon, Aug 21, 2023	64.62	64.75	64.30	64.63
3712	AMEX	AOA	Fri, Aug 18, 2023	64.30	64.54	64.06	64.47
3711	AMEX	AOA	Thu, Aug 17, 2023	65.09	65.14	64.40	64.50
3710	AMEX	AOA	Wed, Aug 16, 2023	65.19	65.44	64.76	64.85
3709	AMEX	AOA	Tue, Aug 15, 2023	65.56	65.70	65.17	65.26
3708	AMEX	AOA	Mon, Aug 14, 2023	65.53	65.93	65.50	65.90
3707	AMEX	AOA	Fri, Aug 11, 2023	65.85	66.03	65.67	65.84
3706	AMEX	AOA	Thu, Aug 10, 2023	66.40	66.85	66.03	66.09
3705	AMEX	AOA	Wed, Aug 9, 2023	66.35	66.43	66.02	66.13
3704	AMEX	AOA	Tue, Aug 8, 2023	66.08	66.35	65.87	66.32
3703	AMEX	AOA	Mon, Aug 7, 2023	66.48	66.59	66.29	66.51
3702	AMEX	AOA	Fri, Aug 4, 2023	66.43	66.84	66.12	66.21
3701	AMEX	AOA	Thu, Aug 3, 2023	66.13	66.39	66.00	66.21
3700	AMEX	AOA	Wed, Aug 2, 2023	66.82	66.82	66.31	66.42
3699	AMEX	AOA	Tue, Aug 1, 2023	67.36	67.57	67.19	67.32
3698	AMEX	AOA	Mon, Jul 31, 2023	67.70	67.81	67.60	67.72
3697	AMEX	AOA	Fri, Jul 28, 2023	67.54	67.70	67.41	67.64
3696	AMEX	AOA	Thu, Jul 27, 2023	67.58	67.81	66.88	67.03
3695	AMEX	AOA	Wed, Jul 26, 2023	67.21	67.55	67.06	67.38
3694	AMEX	AOA	Tue, Jul 25, 2023	67.22	67.47	67.16	67.32
3693	AMEX	AOA	Mon, Jul 24, 2023	67.03	67.28	67.02	67.22
3692	AMEX	AOA	Fri, Jul 21, 2023	67.24	67.24	66.99	67.05
3691	AMEX	AOA	Thu, Jul 20, 2023	67.14	67.36	66.92	66.95
3690	AMEX	AOA	Wed, Jul 19, 2023	67.34	67.54	67.31	67.42
3689	AMEX	AOA	Tue, Jul 18, 2023	66.99	67.36	66.96	67.32
3688	AMEX	AOA	Mon, Jul 17, 2023	66.64	67.05	66.63	66.96
3687	AMEX	AOA	Fri, Jul 14, 2023	67.02	67.09	66.75	66.75
3686	AMEX	AOA	Thu, Jul 13, 2023	66.53	67.13	66.53	67.07
3685	AMEX	AOA	Wed, Jul 12, 2023	66.17	66.48	66.16	66.39
3684	AMEX	AOA	Tue, Jul 11, 2023	65.42	65.68	65.26	65.68
3683	AMEX	AOA	Mon, Jul 10, 2023	65.02	65.25	64.97	65.25
3682	AMEX	AOA	Fri, Jul 7, 2023	64.77	65.41	64.77	65.01
3681	AMEX	AOA	Thu, Jul 6, 2023	64.99	64.99	64.51	64.91
3680	AMEX	AOA	Wed, Jul 5, 2023	65.68	65.83	65.52	65.63
3679	AMEX	AOA	Mon, Jul 3, 2023	66.37	66.55	66.34	65.86
3678	AMEX	AOA	Fri, Jun 30, 2023	66.16	66.40	66.06	66.34
3677	AMEX	AOA	Thu, Jun 29, 2023	65.50	65.74	65.46	65.71
3676	AMEX	AOA	Wed, Jun 28, 2023	65.58	65.68	65.44	65.61
3675	AMEX	AOA	Tue, Jun 27, 2023	65.20	65.68	65.15	65.66
3674	AMEX	AOA	Mon, Jun 26, 2023	65.09	65.34	65.09	65.15
3673	AMEX	AOA	Fri, Jun 23, 2023	65.22	65.31	65.08	65.19
3672	AMEX	AOA	Thu, Jun 22, 2023	65.62	65.71	65.48	65.64
3671	AMEX	AOA	Wed, Jun 21, 2023	65.82	65.96	65.62	65.73
3670	AMEX	AOA	Tue, Jun 20, 2023	66.13	66.13	65.73	65.95
3669	AMEX	AOA	Fri, Jun 16, 2023	66.77	66.84	66.31	66.31
3668	AMEX	AOA	Thu, Jun 15, 2023	65.85	66.64	65.85	66.51
3667	AMEX	AOA	Wed, Jun 14, 2023	65.97	66.14	65.52	65.84
3666	AMEX	AOA	Tue, Jun 13, 2023	65.79	65.92	65.66	65.80
3665	AMEX	AOA	Mon, Jun 12, 2023	65.21	65.42	65.08	65.38
3664	AMEX	AOA	Fri, Jun 9, 2023	64.91	65.25	64.91	65.01
3663	AMEX	AOA	Thu, Jun 8, 2023	64.63	65.07	64.62	65.07
3662	AMEX	AOA	Wed, Jun 7, 2023	64.92	65.02	64.56	64.67
3661	AMEX	AOA	Tue, Jun 6, 2023	64.64	64.95	64.51	64.95
3660	AMEX	AOA	Mon, Jun 5, 2023	64.77	64.86	64.52	64.81
3659	AMEX	AOA	Fri, Jun 2, 2023	64.32	64.84	64.32	64.81
3658	AMEX	AOA	Thu, Jun 1, 2023	63.50	64.12	63.45	63.98
3657	AMEX	AOA	Wed, May 31, 2023	63.56	63.56	63.10	63.45
3656	AMEX	AOA	Tue, May 30, 2023	64.02	64.05	63.60	63.70
3655	AMEX	AOA	Fri, May 26, 2023	63.41	63.90	63.39	63.89
3654	AMEX	AOA	Thu, May 25, 2023	63.36	63.36	63.02	63.23
3653	AMEX	AOA	Wed, May 24, 2023	63.42	63.42	63.00	63.05
3652	AMEX	AOA	Tue, May 23, 2023	64.01	64.04	63.63	63.65
3651	AMEX	AOA	Mon, May 22, 2023	64.29	64.38	64.08	64.19
3650	AMEX	AOA	Fri, May 19, 2023	64.32	64.36	64.07	64.19
3649	AMEX	AOA	Thu, May 18, 2023	63.93	64.20	63.75	64.20
3648	AMEX	AOA	Wed, May 17, 2023	63.77	64.03	63.53	63.96
3647	AMEX	AOA	Tue, May 16, 2023	63.83	63.89	63.53	63.54
3646	AMEX	AOA	Mon, May 15, 2023	63.73	64.01	63.65	64.00
3645	AMEX	AOA	Fri, May 12, 2023	63.99	63.99	63.44	63.72
3644	AMEX	AOA	Thu, May 11, 2023	63.84	63.88	63.60	63.85
3643	AMEX	AOA	Wed, May 10, 2023	64.03	64.12	63.57	64.00
3642	AMEX	AOA	Tue, May 9, 2023	63.75	63.92	63.68	63.82
3641	AMEX	AOA	Mon, May 8, 2023	64.18	64.19	63.95	64.08
3640	AMEX	AOA	Fri, May 5, 2023	63.55	64.14	63.55	64.10
3639	AMEX	AOA	Thu, May 4, 2023	63.34	63.45	63.14	63.31
3638	AMEX	AOA	Wed, May 3, 2023	63.75	64.00	63.47	63.51
3637	AMEX	AOA	Tue, May 2, 2023	63.90	63.90	63.23	63.67
3636	AMEX	AOA	Mon, May 1, 2023	64.18	64.31	64.02	64.16
3635	AMEX	AOA	Fri, Apr 28, 2023	63.78	64.18	63.64	64.17
3634	AMEX	AOA	Thu, Apr 27, 2023	63.42	63.87	63.32	63.82
3633	AMEX	AOA	Wed, Apr 26, 2023	63.50	63.51	63.01	63.04
3632	AMEX	AOA	Tue, Apr 25, 2023	63.78	63.83	63.22	63.27
3631	AMEX	AOA	Mon, Apr 24, 2023	63.81	64.00	63.79	63.93
3630	AMEX	AOA	Fri, Apr 21, 2023	63.82	63.93	63.59	63.84
3629	AMEX	AOA	Thu, Apr 20, 2023	63.83	64.05	63.70	63.82
3628	AMEX	AOA	Wed, Apr 19, 2023	63.86	64.09	63.80	64.05
3627	AMEX	AOA	Tue, Apr 18, 2023	64.27	64.29	64.01	64.19
3626	AMEX	AOA	Mon, Apr 17, 2023	64.00	64.05	63.77	64.02
3625	AMEX	AOA	Fri, Apr 14, 2023	64.16	64.32	63.74	64.03
3624	AMEX	AOA	Thu, Apr 13, 2023	63.83	64.25	63.83	64.25
3623	AMEX	AOA	Wed, Apr 12, 2023	63.85	63.95	63.49	63.51
3622	AMEX	AOA	Tue, Apr 11, 2023	63.66	63.75	63.49	63.64
3621	AMEX	AOA	Mon, Apr 10, 2023	63.24	63.47	63.01	63.47
3620	AMEX	AOA	Thu, Apr 6, 2023	63.27	63.52	63.09	63.50
3619	AMEX	AOA	Wed, Apr 5, 2023	63.43	63.43	63.10	63.23
3618	AMEX	AOA	Tue, Apr 4, 2023	63.77	63.77	63.35	63.45
3617	AMEX	AOA	Mon, Apr 3, 2023	63.51	63.89	63.51	63.71
3616	AMEX	AOA	Fri, Mar 31, 2023	63.09	63.59	63.09	63.59
3615	AMEX	AOA	Thu, Mar 30, 2023	63.06	63.06	62.82	62.95
3614	AMEX	AOA	Wed, Mar 29, 2023	62.31	62.62	62.31	62.62
3613	AMEX	AOA	Tue, Mar 28, 2023	61.87	62.01	61.76	61.90
3612	AMEX	AOA	Mon, Mar 27, 2023	62.11	62.17	61.81	61.95
3611	AMEX	AOA	Fri, Mar 24, 2023	61.42	61.86	61.26	61.86
3610	AMEX	AOA	Thu, Mar 23, 2023	61.86	62.45	61.42	61.65
3609	AMEX	AOA	Wed, Mar 22, 2023	62.11	62.67	61.55	61.58
3608	AMEX	AOA	Tue, Mar 21, 2023	61.79	62.04	61.66	62.02
3607	AMEX	AOA	Mon, Mar 20, 2023	61.06	61.48	61.00	61.42
3606	AMEX	AOA	Fri, Mar 17, 2023	61.22	61.29	60.76	60.91
3605	AMEX	AOA	Thu, Mar 16, 2023	60.51	61.51	60.38	61.51
3604	AMEX	AOA	Wed, Mar 15, 2023	60.44	60.65	60.06	60.64
3603	AMEX	AOA	Tue, Mar 14, 2023	61.06	61.50	60.90	61.31
3602	AMEX	AOA	Mon, Mar 13, 2023	60.47	61.23	60.34	60.75
3601	AMEX	AOA	Fri, Mar 10, 2023	61.32	61.57	60.72	60.81
3600	AMEX	AOA	Thu, Mar 9, 2023	62.22	62.34	61.29	61.41
3599	AMEX	AOA	Wed, Mar 8, 2023	62.35	62.35	61.87	62.17
3598	AMEX	AOA	Tue, Mar 7, 2023	62.85	62.85	61.92	61.98
3597	AMEX	AOA	Mon, Mar 6, 2023	62.91	63.13	62.76	62.84
3596	AMEX	AOA	Fri, Mar 3, 2023	62.41	62.90	62.28	62.87
3595	AMEX	AOA	Thu, Mar 2, 2023	61.61	62.17	61.53	62.08
3594	AMEX	AOA	Wed, Mar 1, 2023	61.94	62.06	61.72	61.90
3593	AMEX	AOA	Tue, Feb 28, 2023	61.88	62.11	61.80	61.80
3592	AMEX	AOA	Mon, Feb 27, 2023	62.25	62.35	61.96	62.07
3591	AMEX	AOA	Fri, Feb 24, 2023	61.77	61.80	61.48	61.77
3590	AMEX	AOA	Thu, Feb 23, 2023	62.24	62.60	61.95	62.42
3589	AMEX	AOA	Wed, Feb 22, 2023	62.32	62.45	62.00	62.05
3588	AMEX	AOA	Tue, Feb 21, 2023	62.71	62.85	62.23	62.32
3587	AMEX	AOA	Fri, Feb 17, 2023	63.05	63.29	62.85	63.29
3586	AMEX	AOA	Thu, Feb 16, 2023	63.31	63.78	63.20	63.27
3585	AMEX	AOA	Wed, Feb 15, 2023	63.48	63.84	63.36	63.77
3584	AMEX	AOA	Tue, Feb 14, 2023	63.71	64.15	63.40	63.92
3583	AMEX	AOA	Mon, Feb 13, 2023	63.50	63.92	63.36	63.92
3582	AMEX	AOA	Fri, Feb 10, 2023	63.31	63.40	63.05	63.40
3581	AMEX	AOA	Thu, Feb 9, 2023	64.25	64.32	63.34	63.38
3580	AMEX	AOA	Wed, Feb 8, 2023	63.98	64.05	63.61	63.65
3579	AMEX	AOA	Tue, Feb 7, 2023	63.50	64.21	63.31	64.08
3578	AMEX	AOA	Mon, Feb 6, 2023	63.67	63.79	63.39	63.64
3577	AMEX	AOA	Fri, Feb 3, 2023	64.39	64.56	64.00	64.17
3576	AMEX	AOA	Thu, Feb 2, 2023	64.78	64.95	64.38	64.81
3575	AMEX	AOA	Wed, Feb 1, 2023	63.72	64.62	63.40	64.42
3574	AMEX	AOA	Tue, Jan 31, 2023	63.25	63.76	63.12	63.72
3573	AMEX	AOA	Mon, Jan 30, 2023	63.50	63.72	63.14	63.21
3572	AMEX	AOA	Fri, Jan 27, 2023	63.64	63.99	63.51	63.81
3571	AMEX	AOA	Thu, Jan 26, 2023	63.68	63.80	63.27	63.74
3570	AMEX	AOA	Wed, Jan 25, 2023	62.84	63.44	62.69	63.37
3569	AMEX	AOA	Tue, Jan 24, 2023	63.07	63.35	62.87	63.25
3568	AMEX	AOA	Mon, Jan 23, 2023	62.87	63.44	62.81	63.33
3567	AMEX	AOA	Fri, Jan 20, 2023	62.31	62.87	62.04	62.87
3566	AMEX	AOA	Thu, Jan 19, 2023	62.20	62.37	61.94	62.19
3565	AMEX	AOA	Wed, Jan 18, 2023	63.17	63.31	62.33	62.41
3564	AMEX	AOA	Tue, Jan 17, 2023	62.90	63.04	62.71	62.79
3563	AMEX	AOA	Fri, Jan 13, 2023	62.26	62.88	62.26	62.81
3562	AMEX	AOA	Thu, Jan 12, 2023	62.41	62.77	61.93	62.71
3561	AMEX	AOA	Wed, Jan 11, 2023	61.86	62.19	61.77	62.16
3560	AMEX	AOA	Tue, Jan 10, 2023	61.30	61.61	61.21	61.57
3559	AMEX	AOA	Mon, Jan 9, 2023	61.56	61.96	61.35	61.42
3558	AMEX	AOA	Fri, Jan 6, 2023	60.47	61.35	60.09	61.28
3557	AMEX	AOA	Thu, Jan 5, 2023	60.23	60.23	59.87	60.06
3556	AMEX	AOA	Wed, Jan 4, 2023	60.40	60.68	60.10	60.44
3555	AMEX	AOA	Tue, Jan 3, 2023	60.22	60.49	59.58	59.87
3554	AMEX	AOA	Fri, Dec 30, 2022	59.85	59.92	59.47	59.75
3553	AMEX	AOA	Thu, Dec 29, 2022	59.60	60.24	59.60	60.09
3552	AMEX	AOA	Wed, Dec 28, 2022	59.97	60.10	59.27	59.29
3551	AMEX	AOA	Tue, Dec 27, 2022	59.94	60.07	59.75	59.82
3550	AMEX	AOA	Fri, Dec 23, 2022	59.65	59.96	59.42	59.95
3549	AMEX	AOA	Thu, Dec 22, 2022	60.46	60.46	59.50	59.78
3548	AMEX	AOA	Wed, Dec 21, 2022	60.29	60.83	60.29	60.65
3547	AMEX	AOA	Tue, Dec 20, 2022	59.96	60.24	59.77	60.07
3546	AMEX	AOA	Mon, Dec 19, 2022	60.40	60.53	59.84	59.99
3545	AMEX	AOA	Fri, Dec 16, 2022	60.50	60.70	60.19	60.49
3544	AMEX	AOA	Thu, Dec 15, 2022	61.56	61.56	60.67	60.82
3543	AMEX	AOA	Wed, Dec 14, 2022	62.25	62.75	61.77	62.10
3542	AMEX	AOA	Tue, Dec 13, 2022	62.99	63.21	61.99	62.19
3541	AMEX	AOA	Mon, Dec 12, 2022	61.58	61.76	61.21	61.73
3540	AMEX	AOA	Fri, Dec 9, 2022	61.55	61.81	61.28	61.28
3539	AMEX	AOA	Thu, Dec 8, 2022	61.43	61.71	61.25	61.62
3538	AMEX	AOA	Wed, Dec 7, 2022	61.26	61.48	61.05	61.29
3537	AMEX	AOA	Tue, Dec 6, 2022	61.74	61.88	61.07	61.29
3536	AMEX	AOA	Mon, Dec 5, 2022	62.33	62.41	61.61	61.67
3535	AMEX	AOA	Fri, Dec 2, 2022	62.09	62.79	62.00	62.69
3534	AMEX	AOA	Thu, Dec 1, 2022	62.62	62.87	62.29	62.68
3533	AMEX	AOA	Wed, Nov 30, 2022	61.20	62.36	60.92	62.34
3532	AMEX	AOA	Tue, Nov 29, 2022	61.09	61.32	60.89	61.09
3531	AMEX	AOA	Mon, Nov 28, 2022	61.42	61.53	60.85	60.92
3530	AMEX	AOA	Fri, Nov 25, 2022	61.69	61.77	61.59	61.72
3529	AMEX	AOA	Wed, Nov 23, 2022	61.27	61.70	61.17	61.60
3528	AMEX	AOA	Tue, Nov 22, 2022	60.73	61.24	60.68	61.24
3527	AMEX	AOA	Mon, Nov 21, 2022	60.62	60.64	60.30	60.54
3526	AMEX	AOA	Fri, Nov 18, 2022	61.02	61.14	60.53	60.83
3525	AMEX	AOA	Thu, Nov 17, 2022	60.27	60.70	60.03	60.66
3524	AMEX	AOA	Wed, Nov 16, 2022	61.09	61.13	60.74	60.87
3523	AMEX	AOA	Tue, Nov 15, 2022	61.39	61.53	60.76	61.14
3522	AMEX	AOA	Mon, Nov 14, 2022	60.79	61.11	60.55	60.55
3521	AMEX	AOA	Fri, Nov 11, 2022	60.56	61.18	60.48	60.99
3520	AMEX	AOA	Thu, Nov 10, 2022	59.45	60.42	59.44	60.32
3519	AMEX	AOA	Wed, Nov 9, 2022	58.33	58.45	57.70	57.74
3518	AMEX	AOA	Tue, Nov 8, 2022	58.33	58.88	58.12	58.60
3517	AMEX	AOA	Mon, Nov 7, 2022	58.17	58.28	57.81	58.15
3516	AMEX	AOA	Fri, Nov 4, 2022	58.05	58.10	57.21	57.90
3515	AMEX	AOA	Thu, Nov 3, 2022	56.71	57.05	56.50	56.72
3514	AMEX	AOA	Wed, Nov 2, 2022	58.08	58.62	57.15	57.15
3513	AMEX	AOA	Tue, Nov 1, 2022	58.63	58.77	57.95	58.11
3512	AMEX	AOA	Mon, Oct 31, 2022	58.07	58.22	57.89	58.08
3511	AMEX	AOA	Fri, Oct 28, 2022	57.50	58.40	57.50	58.32
3510	AMEX	AOA	Thu, Oct 27, 2022	58.03	58.25	57.63	57.70
3509	AMEX	AOA	Wed, Oct 26, 2022	57.83	58.38	57.65	57.85
3508	AMEX	AOA	Tue, Oct 25, 2022	57.00	57.83	57.00	57.82
3507	AMEX	AOA	Mon, Oct 24, 2022	56.81	57.03	56.38	56.93
3506	AMEX	AOA	Fri, Oct 21, 2022	55.74	56.83	55.54	56.83
3505	AMEX	AOA	Thu, Oct 20, 2022	56.09	56.64	55.70	55.77
3504	AMEX	AOA	Wed, Oct 19, 2022	56.29	56.51	55.86	56.05
3503	AMEX	AOA	Tue, Oct 18, 2022	57.00	57.12	56.25	56.68
3502	AMEX	AOA	Mon, Oct 17, 2022	55.92	56.36	55.92	56.21
3501	AMEX	AOA	Fri, Oct 14, 2022	56.41	56.49	55.02	55.07
3500	AMEX	AOA	Thu, Oct 13, 2022	54.21	56.16	54.00	56.08
3499	AMEX	AOA	Wed, Oct 12, 2022	55.25	55.34	55.01	55.11
3498	AMEX	AOA	Tue, Oct 11, 2022	55.43	55.89	55.00	55.26
3497	AMEX	AOA	Mon, Oct 10, 2022	56.02	56.14	55.34	55.58
3496	AMEX	AOA	Fri, Oct 7, 2022	56.73	56.73	55.78	55.92
3495	AMEX	AOA	Thu, Oct 6, 2022	57.42	57.70	57.03	57.09
3494	AMEX	AOA	Wed, Oct 5, 2022	57.20	57.85	56.96	57.65
3493	AMEX	AOA	Tue, Oct 4, 2022	57.25	57.96	57.09	57.89
3492	AMEX	AOA	Mon, Oct 3, 2022	55.99	56.79	55.84	56.35
3491	AMEX	AOA	Fri, Sep 30, 2022	55.90	56.33	55.45	55.45
3490	AMEX	AOA	Thu, Sep 29, 2022	56.28	56.28	55.55	55.94
3489	AMEX	AOA	Wed, Sep 28, 2022	55.85	56.96	55.75	56.78
3488	AMEX	AOA	Tue, Sep 27, 2022	56.25	56.54	55.49	55.79
3487	AMEX	AOA	Mon, Sep 26, 2022	56.41	56.67	55.80	55.93
3486	AMEX	AOA	Fri, Sep 23, 2022	57.03	57.07	56.19	56.66
3485	AMEX	AOA	Thu, Sep 22, 2022	58.13	58.19	57.63	57.77
3484	AMEX	AOA	Tue, Sep 20, 2022	59.01	59.09	58.61	58.89
3483	AMEX	AOA	Mon, Sep 19, 2022	58.79	59.53	58.79	59.48
3482	AMEX	AOA	Fri, Sep 16, 2022	59.20	59.31	58.90	59.26
3481	AMEX	AOA	Thu, Sep 15, 2022	59.94	60.25	59.50	59.66
3480	AMEX	AOA	Wed, Sep 14, 2022	60.09	60.32	59.85	60.19
3479	AMEX	AOA	Tue, Sep 13, 2022	60.87	60.97	59.85	59.93
3478	AMEX	AOA	Mon, Sep 12, 2022	61.82	62.10	61.77	61.98
3477	AMEX	AOA	Fri, Sep 9, 2022	60.87	61.46	60.87	61.43
3476	AMEX	AOA	Thu, Sep 8, 2022	60.02	60.55	59.93	60.52
3475	AMEX	AOA	Wed, Sep 7, 2022	59.55	60.38	59.42	60.36
3474	AMEX	AOA	Tue, Sep 6, 2022	60.03	60.10	59.43	59.55
3473	AMEX	AOA	Fri, Sep 2, 2022	60.67	60.91	59.78	59.93
3472	AMEX	AOA	Thu, Sep 1, 2022	60.10	60.29	59.64	60.23
3471	AMEX	AOA	Wed, Aug 31, 2022	60.95	61.11	60.50	60.50
3470	AMEX	AOA	Tue, Aug 30, 2022	61.48	61.53	60.70	60.83
3469	AMEX	AOA	Mon, Aug 29, 2022	61.57	61.63	61.30	61.34
3468	AMEX	AOA	Fri, Aug 26, 2022	63.22	63.25	61.70	61.72
3467	AMEX	AOA	Thu, Aug 25, 2022	62.68	63.17	62.56	63.17
3466	AMEX	AOA	Wed, Aug 24, 2022	62.26	62.58	62.20	62.40
3465	AMEX	AOA	Tue, Aug 23, 2022	62.34	62.72	62.11	62.37
3464	AMEX	AOA	Mon, Aug 22, 2022	62.89	62.89	62.26	62.38
3463	AMEX	AOA	Fri, Aug 19, 2022	63.68	63.70	63.22	63.32
3462	AMEX	AOA	Thu, Aug 18, 2022	64.08	64.21	63.94	64.15
3461	AMEX	AOA	Wed, Aug 17, 2022	64.06	64.39	63.86	64.06
3460	AMEX	AOA	Tue, Aug 16, 2022	64.31	64.73	64.25	64.54
3459	AMEX	AOA	Mon, Aug 15, 2022	64.25	64.56	64.17	64.54
3458	AMEX	AOA	Fri, Aug 12, 2022	64.01	64.47	63.88	64.46
3457	AMEX	AOA	Thu, Aug 11, 2022	64.14	64.33	63.68	63.74
3456	AMEX	AOA	Wed, Aug 10, 2022	63.62	63.82	63.44	63.80
3455	AMEX	AOA	Tue, Aug 9, 2022	62.92	62.92	62.57	62.65
3454	AMEX	AOA	Mon, Aug 8, 2022	63.03	63.43	62.85	62.98
3453	AMEX	AOA	Fri, Aug 5, 2022	62.63	62.87	62.50	62.87
3452	AMEX	AOA	Thu, Aug 4, 2022	63.12	63.20	62.93	63.15
3451	AMEX	AOA	Wed, Aug 3, 2022	62.68	63.13	62.47	63.03
3450	AMEX	AOA	Tue, Aug 2, 2022	62.75	62.98	62.38	62.41
3449	AMEX	AOA	Mon, Aug 1, 2022	62.85	63.20	62.68	63.00
3448	AMEX	AOA	Fri, Jul 29, 2022	62.46	63.09	62.38	62.97
3447	AMEX	AOA	Thu, Jul 28, 2022	61.85	62.44	61.61	62.36
3446	AMEX	AOA	Wed, Jul 27, 2022	61.11	61.97	61.06	61.78
3445	AMEX	AOA	Tue, Jul 26, 2022	61.05	61.06	60.57	60.67
3444	AMEX	AOA	Mon, Jul 25, 2022	61.21	61.26	60.98	61.21
3443	AMEX	AOA	Fri, Jul 22, 2022	61.46	61.70	60.81	61.06
3442	AMEX	AOA	Thu, Jul 21, 2022	60.76	61.30	60.60	61.30
3441	AMEX	AOA	Wed, Jul 20, 2022	60.58	60.94	60.43	60.77
3440	AMEX	AOA	Tue, Jul 19, 2022	59.94	60.67	59.85	60.57
3439	AMEX	AOA	Mon, Jul 18, 2022	59.95	60.13	59.34	59.46
3438	AMEX	AOA	Fri, Jul 15, 2022	59.29	59.57	59.01	59.57
3437	AMEX	AOA	Thu, Jul 14, 2022	58.27	58.80	58.00	58.74
3436	AMEX	AOA	Wed, Jul 13, 2022	58.70	59.38	58.55	59.17
3435	AMEX	AOA	Tue, Jul 12, 2022	59.48	59.71	59.12	59.28
3434	AMEX	AOA	Mon, Jul 11, 2022	59.82	59.82	59.45	59.55
3433	AMEX	AOA	Fri, Jul 8, 2022	59.92	60.36	59.81	60.08
3432	AMEX	AOA	Thu, Jul 7, 2022	59.81	60.26	59.81	60.21
3431	AMEX	AOA	Wed, Jul 6, 2022	59.54	59.68	59.09	59.47
3430	AMEX	AOA	Tue, Jul 5, 2022	58.92	59.51	58.55	59.45
3429	AMEX	AOA	Fri, Jul 1, 2022	59.72	60.31	59.46	59.74
3428	AMEX	AOA	Thu, Jun 30, 2022	59.62	60.17	59.21	59.89
3427	AMEX	AOA	Wed, Jun 29, 2022	60.27	60.34	59.97	60.14
3426	AMEX	AOA	Tue, Jun 28, 2022	61.14	61.44	60.21	60.21
3425	AMEX	AOA	Mon, Jun 27, 2022	61.14	61.30	60.83	60.91
3424	AMEX	AOA	Fri, Jun 24, 2022	60.09	61.09	60.09	61.09
3423	AMEX	AOA	Thu, Jun 23, 2022	59.69	59.79	59.20	59.76
3422	AMEX	AOA	Wed, Jun 22, 2022	59.25	59.82	59.08	59.46
3421	AMEX	AOA	Tue, Jun 21, 2022	59.29	59.79	59.29	59.52
3420	AMEX	AOA	Fri, Jun 17, 2022	58.80	59.12	58.32	58.72
3419	AMEX	AOA	Thu, Jun 16, 2022	58.96	59.03	58.37	58.69
3418	AMEX	AOA	Wed, Jun 15, 2022	59.63	60.57	59.21	60.05
3417	AMEX	AOA	Mon, Jun 13, 2022	60.49	60.49	59.35	59.47
3416	AMEX	AOA	Fri, Jun 10, 2022	62.11	62.11	61.45	61.53
3415	AMEX	AOA	Thu, Jun 9, 2022	63.79	63.92	62.86	62.87
3414	AMEX	AOA	Wed, Jun 8, 2022	64.36	64.48	63.95	64.05
3413	AMEX	AOA	Tue, Jun 7, 2022	63.82	64.64	63.75	64.57
3412	AMEX	AOA	Mon, Jun 6, 2022	64.66	64.79	64.09	64.16
3411	AMEX	AOA	Fri, Jun 3, 2022	64.31	64.40	63.99	64.09
3410	AMEX	AOA	Thu, Jun 2, 2022	64.16	64.96	63.87	64.96
3409	AMEX	AOA	Wed, Jun 1, 2022	64.65	64.69	63.65	63.97
3408	AMEX	AOA	Tue, May 31, 2022	64.57	64.74	64.15	64.35
3407	AMEX	AOA	Fri, May 27, 2022	63.94	64.66	63.94	64.63
3406	AMEX	AOA	Thu, May 26, 2022	62.99	63.85	62.99	63.70
3405	AMEX	AOA	Wed, May 25, 2022	62.31	63.02	62.24	62.78
3404	AMEX	AOA	Tue, May 24, 2022	62.26	62.56	61.82	62.42
3403	AMEX	AOA	Mon, May 23, 2022	62.35	62.83	62.16	62.75
3402	AMEX	AOA	Fri, May 20, 2022	62.24	62.40	61.07	62.00
3401	AMEX	AOA	Thu, May 19, 2022	61.39	62.25	61.39	61.80
3400	AMEX	AOA	Wed, May 18, 2022	62.88	62.88	61.60	61.70
3399	AMEX	AOA	Tue, May 17, 2022	63.10	63.38	62.82	63.35
3398	AMEX	AOA	Mon, May 16, 2022	62.33	62.75	62.10	62.38
3397	AMEX	AOA	Fri, May 13, 2022	61.89	62.58	61.81	62.47
3396	AMEX	AOA	Thu, May 12, 2022	61.01	61.66	60.64	61.26
3395	AMEX	AOA	Wed, May 11, 2022	61.83	62.54	61.27	61.34
3394	AMEX	AOA	Tue, May 10, 2022	62.43	62.55	61.50	61.94
3393	AMEX	AOA	Mon, May 9, 2022	62.56	62.56	61.58	61.69
3392	AMEX	AOA	Fri, May 6, 2022	63.42	63.61	62.75	63.30
3391	AMEX	AOA	Thu, May 5, 2022	65.00	65.00	63.26	63.69
3390	AMEX	AOA	Wed, May 4, 2022	64.35	65.71	63.92	65.66
3389	AMEX	AOA	Tue, May 3, 2022	64.16	64.56	64.03	64.32
3388	AMEX	AOA	Mon, May 2, 2022	63.81	64.15	63.15	64.04
3387	AMEX	AOA	Fri, Apr 29, 2022	65.23	65.39	63.90	63.98
3386	AMEX	AOA	Thu, Apr 28, 2022	64.69	65.51	64.24	65.30
3385	AMEX	AOA	Wed, Apr 27, 2022	64.34	64.78	64.03	64.24
3384	AMEX	AOA	Tue, Apr 26, 2022	65.31	65.31	64.18	64.18
3383	AMEX	AOA	Mon, Apr 25, 2022	65.09	65.61	64.61	65.61
3382	AMEX	AOA	Fri, Apr 22, 2022	66.56	66.56	65.40	65.44
3381	AMEX	AOA	Thu, Apr 21, 2022	67.98	68.00	66.60	66.71
3380	AMEX	AOA	Wed, Apr 20, 2022	67.64	67.75	67.41	67.50
3379	AMEX	AOA	Tue, Apr 19, 2022	66.72	67.38	66.70	67.33
3378	AMEX	AOA	Mon, Apr 18, 2022	66.87	67.09	66.64	66.84
3377	AMEX	AOA	Thu, Apr 14, 2022	67.65	67.67	66.95	66.95
3376	AMEX	AOA	Wed, Apr 13, 2022	67.00	67.65	67.00	67.54
3375	AMEX	AOA	Tue, Apr 12, 2022	67.51	67.73	66.78	66.96
3374	AMEX	AOA	Mon, Apr 11, 2022	67.43	67.62	67.07	67.18
3373	AMEX	AOA	Fri, Apr 8, 2022	68.00	68.27	67.78	67.97
3372	AMEX	AOA	Thu, Apr 7, 2022	67.87	68.26	67.57	68.08
3371	AMEX	AOA	Wed, Apr 6, 2022	68.11	68.25	67.68	68.02
3370	AMEX	AOA	Tue, Apr 5, 2022	69.34	69.47	68.57	68.65
3369	AMEX	AOA	Mon, Apr 4, 2022	69.16	69.52	69.07	69.52
3368	AMEX	AOA	Fri, Apr 1, 2022	69.23	69.28	68.84	69.11
3367	AMEX	AOA	Thu, Mar 31, 2022	69.68	69.69	68.92	68.94
3366	AMEX	AOA	Wed, Mar 30, 2022	69.87	70.03	69.58	69.82
3365	AMEX	AOA	Tue, Mar 29, 2022	69.90	70.09	69.62	70.03
3364	AMEX	AOA	Mon, Mar 28, 2022	68.87	69.17	68.53	69.17
3363	AMEX	AOA	Fri, Mar 25, 2022	68.91	68.99	68.54	68.92
3362	AMEX	AOA	Thu, Mar 24, 2022	68.41	68.84	68.35	68.84
3361	AMEX	AOA	Wed, Mar 23, 2022	68.55	68.70	68.28	68.30
3360	AMEX	AOA	Tue, Mar 22, 2022	68.59	68.99	68.59	68.94
3359	AMEX	AOA	Mon, Mar 21, 2022	68.58	68.66	68.05	68.33
3358	AMEX	AOA	Fri, Mar 18, 2022	67.75	68.69	67.71	68.66
3357	AMEX	AOA	Thu, Mar 17, 2022	67.29	67.98	67.22	67.97
3356	AMEX	AOA	Wed, Mar 16, 2022	66.70	67.48	66.15	67.48
3355	AMEX	AOA	Tue, Mar 15, 2022	65.25	65.87	65.04	65.79
3354	AMEX	AOA	Mon, Mar 14, 2022	65.61	65.85	64.87	65.04
3353	AMEX	AOA	Fri, Mar 11, 2022	66.40	66.40	65.35	65.36
3352	AMEX	AOA	Thu, Mar 10, 2022	65.86	66.14	65.56	66.06
3351	AMEX	AOA	Wed, Mar 9, 2022	66.04	66.66	65.87	66.49
3350	AMEX	AOA	Tue, Mar 8, 2022	65.26	66.03	64.68	65.00
3349	AMEX	AOA	Mon, Mar 7, 2022	66.57	66.57	65.00	65.00
3348	AMEX	AOA	Fri, Mar 4, 2022	66.77	66.88	66.37	66.79
3347	AMEX	AOA	Thu, Mar 3, 2022	68.13	68.22	67.34	67.46
3346	AMEX	AOA	Wed, Mar 2, 2022	67.62	68.19	67.46	68.05
3345	AMEX	AOA	Tue, Mar 1, 2022	68.19	68.19	67.09	67.35
3344	AMEX	AOA	Mon, Feb 28, 2022	67.76	68.33	67.58	68.19
3343	AMEX	AOA	Fri, Feb 25, 2022	67.39	68.50	67.39	68.48
3342	AMEX	AOA	Thu, Feb 24, 2022	65.34	67.31	65.31	67.20
3341	AMEX	AOA	Wed, Feb 23, 2022	68.24	68.38	67.06	67.08
3340	AMEX	AOA	Tue, Feb 22, 2022	68.26	68.51	67.52	67.92
3339	AMEX	AOA	Fri, Feb 18, 2022	68.90	69.00	68.38	68.59
3338	AMEX	AOA	Thu, Feb 17, 2022	69.57	69.57	68.84	68.88
3337	AMEX	AOA	Wed, Feb 16, 2022	69.65	70.00	69.44	69.96
3336	AMEX	AOA	Tue, Feb 15, 2022	69.31	69.74	69.31	69.71
3335	AMEX	AOA	Mon, Feb 14, 2022	69.08	69.08	68.47	68.86
3334	AMEX	AOA	Fri, Feb 11, 2022	70.05	70.28	68.98	69.21
3333	AMEX	AOA	Thu, Feb 10, 2022	70.22	71.01	69.85	70.05
3332	AMEX	AOA	Wed, Feb 9, 2022	70.69	70.98	70.69	70.98
3331	AMEX	AOA	Tue, Feb 8, 2022	69.67	70.14	69.49	70.14
3330	AMEX	AOA	Mon, Feb 7, 2022	69.88	70.09	69.60	69.69
3329	AMEX	AOA	Fri, Feb 4, 2022	69.46	70.14	69.30	69.85
3328	AMEX	AOA	Thu, Feb 3, 2022	70.31	70.31	69.62	69.74
3327	AMEX	AOA	Wed, Feb 2, 2022	70.57	70.92	70.45	70.87
3326	AMEX	AOA	Tue, Feb 1, 2022	70.10	70.44	69.71	70.44
3325	AMEX	AOA	Mon, Jan 31, 2022	68.88	70.01	68.78	70.01
3324	AMEX	AOA	Fri, Jan 28, 2022	68.12	68.93	67.54	68.93
3323	AMEX	AOA	Thu, Jan 27, 2022	68.74	69.10	67.92	68.01
3322	AMEX	AOA	Wed, Jan 26, 2022	69.29	69.58	68.00	68.32
3321	AMEX	AOA	Tue, Jan 25, 2022	68.48	69.20	67.87	68.69
3320	AMEX	AOA	Mon, Jan 24, 2022	68.68	69.23	67.23	69.23
3319	AMEX	AOA	Fri, Jan 21, 2022	70.16	70.31	69.30	69.35
3318	AMEX	AOA	Thu, Jan 20, 2022	70.98	71.49	70.19	70.25
3317	AMEX	AOA	Wed, Jan 19, 2022	71.28	71.42	70.68	70.74
3316	AMEX	AOA	Tue, Jan 18, 2022	71.44	71.46	70.90	70.99
3315	AMEX	AOA	Fri, Jan 14, 2022	71.82	72.10	71.58	72.07
3314	AMEX	AOA	Thu, Jan 13, 2022	72.88	72.97	72.04	72.18
3313	AMEX	AOA	Wed, Jan 12, 2022	72.76	72.91	72.54	72.82
3312	AMEX	AOA	Tue, Jan 11, 2022	71.77	72.44	71.51	72.44
3311	AMEX	AOA	Mon, Jan 10, 2022	71.63	71.78	70.91	71.77
3310	AMEX	AOA	Fri, Jan 7, 2022	72.00	72.21	71.72	71.96
3309	AMEX	AOA	Thu, Jan 6, 2022	72.11	72.30	71.83	72.07
3308	AMEX	AOA	Wed, Jan 5, 2022	73.23	73.24	72.16	72.19
3307	AMEX	AOA	Tue, Jan 4, 2022	73.29	73.34	72.91	73.15
3306	AMEX	AOA	Mon, Jan 3, 2022	72.96	73.10	72.71	73.09
3305	AMEX	AOA	Fri, Dec 31, 2021	72.84	73.05	72.81	72.82
3304	AMEX	AOA	Thu, Dec 30, 2021	73.11	73.20	72.90	72.97
3303	AMEX	AOA	Wed, Dec 29, 2021	73.01	73.07	72.80	72.96
3302	AMEX	AOA	Tue, Dec 28, 2021	73.14	73.24	72.95	73.00
3301	AMEX	AOA	Mon, Dec 27, 2021	72.55	73.05	72.50	73.05
3300	AMEX	AOA	Thu, Dec 23, 2021	72.00	72.51	72.00	72.38
3299	AMEX	AOA	Wed, Dec 22, 2021	72.03	72.59	71.99	72.02
3298	AMEX	AOA	Tue, Dec 21, 2021	71.48	72.03	71.35	72.03
3297	AMEX	AOA	Mon, Dec 20, 2021	71.00	71.64	70.72	71.06
3296	AMEX	AOA	Fri, Dec 17, 2021	71.98	72.16	71.53	71.69
3295	AMEX	AOA	Thu, Dec 16, 2021	72.81	72.97	72.07	72.24
3294	AMEX	AOA	Wed, Dec 15, 2021	71.81	72.56	71.46	72.52
3293	AMEX	AOA	Tue, Dec 14, 2021	71.86	72.06	71.47	71.76
3292	AMEX	AOA	Mon, Dec 13, 2021	72.63	72.63	72.15	72.15
3291	AMEX	AOA	Fri, Dec 10, 2021	72.55	72.74	72.40	72.74
3290	AMEX	AOA	Thu, Dec 9, 2021	72.62	72.66	72.31	72.31
3289	AMEX	AOA	Wed, Dec 8, 2021	72.74	72.89	72.55	72.79
3288	AMEX	AOA	Tue, Dec 7, 2021	72.22	72.75	72.22	72.62
3287	AMEX	AOA	Mon, Dec 6, 2021	71.29	71.74	71.01	71.59
3286	AMEX	AOA	Fri, Dec 3, 2021	71.48	71.55	70.56	70.99
3285	AMEX	AOA	Thu, Dec 2, 2021	70.85	71.55	70.77	71.33
3284	AMEX	AOA	Wed, Dec 1, 2021	71.72	72.10	70.56	70.56
3283	AMEX	AOA	Tue, Nov 30, 2021	71.81	71.86	70.90	71.13
3282	AMEX	AOA	Mon, Nov 29, 2021	71.85	72.12	71.57	71.84
3281	AMEX	AOA	Wed, Nov 24, 2021	72.47	72.78	72.24	72.76
3280	AMEX	AOA	Tue, Nov 23, 2021	72.73	72.95	72.44	72.79
3279	AMEX	AOA	Mon, Nov 22, 2021	73.18	73.45	72.80	72.82
3278	AMEX	AOA	Fri, Nov 19, 2021	73.15	73.38	73.09	73.17
3277	AMEX	AOA	Thu, Nov 18, 2021	73.20	73.37	72.97	73.35
3276	AMEX	AOA	Wed, Nov 17, 2021	73.41	73.41	73.20	73.22
3275	AMEX	AOA	Tue, Nov 16, 2021	73.30	73.58	73.30	73.45
3274	AMEX	AOA	Mon, Nov 15, 2021	73.61	73.61	73.29	73.37
3273	AMEX	AOA	Fri, Nov 12, 2021	73.27	73.45	73.11	73.36
3272	AMEX	AOA	Thu, Nov 11, 2021	73.08	73.18	73.05	73.09
3271	AMEX	AOA	Wed, Nov 10, 2021	73.34	73.48	72.82	72.91
3270	AMEX	AOA	Tue, Nov 9, 2021	73.76	73.76	73.34	73.53
3269	AMEX	AOA	Mon, Nov 8, 2021	73.75	73.77	73.58	73.61
3268	AMEX	AOA	Fri, Nov 5, 2021	73.49	73.72	73.44	73.53
3267	AMEX	AOA	Thu, Nov 4, 2021	73.11	73.37	73.11	73.26
3266	AMEX	AOA	Wed, Nov 3, 2021	72.78	73.20	72.65	73.16
3265	AMEX	AOA	Tue, Nov 2, 2021	72.72	72.82	72.65	72.71
3264	AMEX	AOA	Mon, Nov 1, 2021	72.58	72.78	72.42	72.67
3263	AMEX	AOA	Thu, Oct 28, 2021	72.18	72.59	72.18	72.59
3262	AMEX	AOA	Wed, Oct 27, 2021	72.26	72.43	72.04	72.04
3261	AMEX	AOA	Tue, Oct 26, 2021	72.46	72.64	72.24	72.29
3260	AMEX	AOA	Mon, Oct 25, 2021	72.18	72.34	71.97	72.25
3259	AMEX	AOA	Fri, Oct 22, 2021	72.15	72.26	71.83	72.11
3258	AMEX	AOA	Thu, Oct 21, 2021	71.93	72.06	71.80	72.06
3257	AMEX	AOA	Wed, Oct 20, 2021	71.91	72.15	71.90	72.05
3256	AMEX	AOA	Tue, Oct 19, 2021	71.62	71.92	71.62	71.80
3255	AMEX	AOA	Mon, Oct 18, 2021	71.19	71.51	71.07	71.51
3254	AMEX	AOA	Fri, Oct 15, 2021	71.36	71.55	71.23	71.51
3253	AMEX	AOA	Thu, Oct 14, 2021	70.83	71.09	70.73	71.09
3252	AMEX	AOA	Wed, Oct 13, 2021	70.07	70.30	69.86	70.30
3251	AMEX	AOA	Tue, Oct 12, 2021	70.07	70.15	69.80	69.86
3250	AMEX	AOA	Mon, Oct 11, 2021	70.15	70.52	69.86	69.86
3249	AMEX	AOA	Fri, Oct 8, 2021	70.46	70.46	70.16	70.25
3248	AMEX	AOA	Thu, Oct 7, 2021	70.12	70.60	70.12	70.32
3247	AMEX	AOA	Wed, Oct 6, 2021	69.12	69.84	68.90	69.72
3246	AMEX	AOA	Tue, Oct 5, 2021	69.51	70.04	69.46	69.85
3245	AMEX	AOA	Mon, Oct 4, 2021	69.84	69.94	69.14	69.49
3244	AMEX	AOA	Fri, Oct 1, 2021	69.91	70.33	69.44	69.95
3243	AMEX	AOA	Thu, Sep 30, 2021	70.35	70.46	69.75	69.81
3242	AMEX	AOA	Wed, Sep 29, 2021	70.41	70.48	70.08	70.16
3241	AMEX	AOA	Tue, Sep 28, 2021	70.90	70.90	70.09	70.15
3240	AMEX	AOA	Mon, Sep 27, 2021	71.20	71.51	71.15	71.33
3239	AMEX	AOA	Fri, Sep 24, 2021	71.29	71.54	71.12	71.39
3238	AMEX	AOA	Thu, Sep 23, 2021	71.34	71.81	71.34	71.60
3237	AMEX	AOA	Wed, Sep 22, 2021	70.86	71.36	70.80	70.94
3236	AMEX	AOA	Tue, Sep 21, 2021	70.71	70.93	70.47	70.54
3235	AMEX	AOA	Mon, Sep 20, 2021	70.47	70.59	69.72	70.35
3234	AMEX	AOA	Fri, Sep 17, 2021	71.76	71.82	71.31	71.36
3233	AMEX	AOA	Thu, Sep 16, 2021	71.97	72.05	71.64	72.01
3232	AMEX	AOA	Wed, Sep 15, 2021	71.80	72.21	71.72	72.10
3231	AMEX	AOA	Tue, Sep 14, 2021	72.28	72.30	71.74	71.77
3230	AMEX	AOA	Mon, Sep 13, 2021	72.20	72.20	71.84	72.07
3229	AMEX	AOA	Fri, Sep 10, 2021	72.42	72.51	71.78	71.78
3228	AMEX	AOA	Thu, Sep 9, 2021	72.31	72.50	72.12	72.15
3227	AMEX	AOA	Wed, Sep 8, 2021	72.42	72.48	72.18	72.28
3226	AMEX	AOA	Tue, Sep 7, 2021	72.65	72.77	72.56	72.60
3225	AMEX	AOA	Fri, Sep 3, 2021	72.63	72.83	72.53	72.77
3224	AMEX	AOA	Thu, Sep 2, 2021	72.66	72.78	72.55	72.62
3223	AMEX	AOA	Wed, Sep 1, 2021	72.50	72.66	72.31	72.48
3222	AMEX	AOA	Tue, Aug 31, 2021	72.34	72.34	72.16	72.29
3221	AMEX	AOA	Mon, Aug 30, 2021	72.10	72.31	72.00	72.20
3220	AMEX	AOA	Fri, Aug 27, 2021	71.55	72.11	71.52	72.08
3219	AMEX	AOA	Thu, Aug 26, 2021	71.73	71.75	71.40	71.40
3218	AMEX	AOA	Wed, Aug 25, 2021	71.73	71.86	71.64	71.75
3217	AMEX	AOA	Tue, Aug 24, 2021	71.60	71.81	71.58	71.74
3216	AMEX	AOA	Mon, Aug 23, 2021	71.21	71.58	71.21	71.41
3215	AMEX	AOA	Fri, Aug 20, 2021	70.52	70.94	70.52	70.94
3214	AMEX	AOA	Thu, Aug 19, 2021	70.31	70.74	70.25	70.56
3213	AMEX	AOA	Wed, Aug 18, 2021	71.09	71.34	70.76	70.85
3212	AMEX	AOA	Tue, Aug 17, 2021	71.32	71.37	70.90	71.17
3211	AMEX	AOA	Mon, Aug 16, 2021	71.60	71.74	71.38	71.69
3210	AMEX	AOA	Fri, Aug 13, 2021	71.73	71.84	71.67	71.76
3209	AMEX	AOA	Thu, Aug 12, 2021	71.59	71.67	71.40	71.62
3208	AMEX	AOA	Wed, Aug 11, 2021	71.70	71.70	71.44	71.67
3207	AMEX	AOA	Tue, Aug 10, 2021	71.32	71.47	71.32	71.33
3206	AMEX	AOA	Mon, Aug 9, 2021	71.41	71.41	71.24	71.30
3205	AMEX	AOA	Fri, Aug 6, 2021	71.47	71.50	71.30	71.31
3204	AMEX	AOA	Thu, Aug 5, 2021	71.39	71.50	71.29	71.50
3203	AMEX	AOA	Wed, Aug 4, 2021	71.42	71.48	71.19	71.22
3202	AMEX	AOA	Tue, Aug 3, 2021	71.19	71.43	70.90	71.43
3201	AMEX	AOA	Mon, Aug 2, 2021	71.27	71.39	70.98	71.03
3200	AMEX	AOA	Fri, Jul 30, 2021	70.97	71.17	70.73	70.86
3199	AMEX	AOA	Thu, Jul 29, 2021	71.08	71.36	71.08	71.27
3198	AMEX	AOA	Wed, Jul 28, 2021	70.82	71.06	70.61	70.92
3197	AMEX	AOA	Tue, Jul 27, 2021	70.79	70.79	70.32	70.72
3196	AMEX	AOA	Mon, Jul 26, 2021	70.86	70.98	70.83	70.94
3195	AMEX	AOA	Fri, Jul 23, 2021	70.76	71.05	70.71	70.93
3194	AMEX	AOA	Thu, Jul 22, 2021	70.60	70.71	70.45	70.67
3193	AMEX	AOA	Wed, Jul 21, 2021	70.18	70.56	70.15	70.49
3192	AMEX	AOA	Tue, Jul 20, 2021	69.42	70.13	69.35	69.95
3191	AMEX	AOA	Mon, Jul 19, 2021	69.56	69.56	69.04	69.28
3190	AMEX	AOA	Fri, Jul 16, 2021	70.79	70.89	70.14	70.14
3189	AMEX	AOA	Thu, Jul 15, 2021	70.72	70.82	70.40	70.60
3188	AMEX	AOA	Wed, Jul 14, 2021	71.08	71.15	70.84	70.89
3187	AMEX	AOA	Tue, Jul 13, 2021	70.99	71.10	70.80	70.80
3186	AMEX	AOA	Mon, Jul 12, 2021	70.86	71.08	70.81	71.08
3185	AMEX	AOA	Fri, Jul 9, 2021	70.54	70.91	70.50	70.90
3184	AMEX	AOA	Thu, Jul 8, 2021	70.22	70.28	69.76	70.12
3183	AMEX	AOA	Wed, Jul 7, 2021	70.72	70.84	70.47	70.80
3182	AMEX	AOA	Tue, Jul 6, 2021	70.85	70.85	70.29	70.55
3181	AMEX	AOA	Fri, Jul 2, 2021	70.69	70.84	70.50	70.84
3180	AMEX	AOA	Thu, Jul 1, 2021	70.77	70.90	70.72	70.45
3179	AMEX	AOA	Wed, Jun 30, 2021	70.58	70.77	70.57	70.65
3178	AMEX	AOA	Tue, Jun 29, 2021	70.96	70.96	70.74	70.77
3177	AMEX	AOA	Mon, Jun 28, 2021	70.91	70.91	70.65	70.77
3176	AMEX	AOA	Fri, Jun 25, 2021	70.84	70.90	70.75	70.90
3175	AMEX	AOA	Thu, Jun 24, 2021	70.58	70.71	70.51	70.68
3174	AMEX	AOA	Wed, Jun 23, 2021	70.40	70.50	70.20	70.20
3173	AMEX	AOA	Tue, Jun 22, 2021	70.04	70.47	69.91	70.33
3172	AMEX	AOA	Mon, Jun 21, 2021	69.60	70.21	69.57	70.14
3171	AMEX	AOA	Fri, Jun 18, 2021	69.75	69.77	69.49	69.50
3170	AMEX	AOA	Thu, Jun 17, 2021	70.35	70.41	70.10	70.32
3169	AMEX	AOA	Wed, Jun 16, 2021	70.94	70.94	70.23	70.41
3168	AMEX	AOA	Tue, Jun 15, 2021	71.08	71.08	70.73	70.84
3167	AMEX	AOA	Mon, Jun 14, 2021	70.92	70.95	70.71	70.92
3166	AMEX	AOA	Fri, Jun 11, 2021	70.90	70.91	70.68	70.84
3165	AMEX	AOA	Thu, Jun 10, 2021	70.65	70.89	70.61	70.77
3164	AMEX	AOA	Wed, Jun 9, 2021	70.90	70.90	70.51	70.51
3163	AMEX	AOA	Tue, Jun 8, 2021	70.79	70.79	70.43	70.65
3162	AMEX	AOA	Mon, Jun 7, 2021	70.69	70.69	70.50	70.66
3161	AMEX	AOA	Fri, Jun 4, 2021	70.51	70.65	70.42	70.61
3160	AMEX	AOA	Thu, Jun 3, 2021	70.11	70.26	69.80	70.08
3159	AMEX	AOA	Wed, Jun 2, 2021	70.50	70.50	70.30	70.46
3158	AMEX	AOA	Tue, Jun 1, 2021	70.51	70.72	70.25	70.31
3157	AMEX	AOA	Fri, May 28, 2021	70.18	70.24	70.04	70.10
3156	AMEX	AOA	Thu, May 27, 2021	70.04	70.08	69.90	69.95
3155	AMEX	AOA	Wed, May 26, 2021	70.16	70.16	69.70	69.90
3154	AMEX	AOA	Tue, May 25, 2021	69.86	70.00	69.69	69.78
3153	AMEX	AOA	Mon, May 24, 2021	69.47	69.87	69.47	69.74
3152	AMEX	AOA	Fri, May 21, 2021	69.53	69.60	69.12	69.28
3151	AMEX	AOA	Thu, May 20, 2021	68.86	69.45	68.86	69.33
3150	AMEX	AOA	Wed, May 19, 2021	68.37	68.74	68.12	68.73
3149	AMEX	AOA	Tue, May 18, 2021	69.39	69.39	68.97	68.97
3148	AMEX	AOA	Mon, May 17, 2021	69.10	69.13	68.85	69.08
3147	AMEX	AOA	Fri, May 14, 2021	68.79	69.32	68.79	69.26
3146	AMEX	AOA	Thu, May 13, 2021	67.99	68.53	67.99	68.36
3145	AMEX	AOA	Wed, May 12, 2021	68.50	68.74	67.77	67.79
3144	AMEX	AOA	Tue, May 11, 2021	68.77	69.14	68.50	69.00
3143	AMEX	AOA	Mon, May 10, 2021	70.22	70.30	69.51	69.58
3142	AMEX	AOA	Fri, May 7, 2021	69.77	70.19	69.74	70.13
3141	AMEX	AOA	Thu, May 6, 2021	69.24	69.63	69.00	69.63
3140	AMEX	AOA	Wed, May 5, 2021	69.23	69.34	68.99	69.13
3139	AMEX	AOA	Tue, May 4, 2021	69.03	69.09	68.45	68.86
3138	AMEX	AOA	Mon, May 3, 2021	69.33	69.53	69.33	69.40
3137	AMEX	AOA	Fri, Apr 30, 2021	69.40	69.47	68.97	69.07
3136	AMEX	AOA	Thu, Apr 29, 2021	69.89	69.90	69.26	69.70
3135	AMEX	AOA	Wed, Apr 28, 2021	69.43	69.68	69.38	69.53
3134	AMEX	AOA	Tue, Apr 27, 2021	69.48	69.49	69.30	69.45
3133	AMEX	AOA	Mon, Apr 26, 2021	69.58	69.58	69.42	69.50
3132	AMEX	AOA	Fri, Apr 23, 2021	68.89	69.54	68.89	69.32
3131	AMEX	AOA	Thu, Apr 22, 2021	69.13	69.20	68.58	68.72
3130	AMEX	AOA	Wed, Apr 21, 2021	68.47	69.11	68.42	69.11
3129	AMEX	AOA	Tue, Apr 20, 2021	68.89	68.98	68.38	68.50
3128	AMEX	AOA	Mon, Apr 19, 2021	69.38	69.44	69.03	69.17
3127	AMEX	AOA	Fri, Apr 16, 2021	69.33	69.48	69.19	69.44
3126	AMEX	AOA	Thu, Apr 15, 2021	69.00	69.20	68.86	69.16
3125	AMEX	AOA	Wed, Apr 14, 2021	68.70	68.85	68.48	68.60
3124	AMEX	AOA	Tue, Apr 13, 2021	68.43	68.71	68.40	68.65
3123	AMEX	AOA	Mon, Apr 12, 2021	68.44	68.50	68.26	68.38
3122	AMEX	AOA	Fri, Apr 9, 2021	68.27	68.57	68.19	68.57
3121	AMEX	AOA	Thu, Apr 8, 2021	68.13	68.35	68.12	68.33
3120	AMEX	AOA	Wed, Apr 7, 2021	67.98	68.07	67.84	67.94
3119	AMEX	AOA	Tue, Apr 6, 2021	68.02	68.18	67.93	67.99
3118	AMEX	AOA	Mon, Apr 5, 2021	67.91	68.19	67.81	68.11
3117	AMEX	AOA	Thu, Apr 1, 2021	67.25	67.52	67.22	67.41
3116	AMEX	AOA	Wed, Mar 31, 2021	66.82	67.14	66.82	66.93
3115	AMEX	AOA	Tue, Mar 30, 2021	66.53	66.89	66.50	66.76
3114	AMEX	AOA	Mon, Mar 29, 2021	66.76	66.96	66.55	66.86
3113	AMEX	AOA	Fri, Mar 26, 2021	66.42	67.10	66.34	67.06
3112	AMEX	AOA	Thu, Mar 25, 2021	65.62	66.24	65.42	66.12
3111	AMEX	AOA	Wed, Mar 24, 2021	66.35	66.45	65.81	65.81
3110	AMEX	AOA	Tue, Mar 23, 2021	66.58	66.80	66.11	66.16
3109	AMEX	AOA	Mon, Mar 22, 2021	66.67	67.05	66.59	66.81
3108	AMEX	AOA	Fri, Mar 19, 2021	66.69	66.91	66.19	66.66
3107	AMEX	AOA	Thu, Mar 18, 2021	67.01	67.28	66.53	66.53
3106	AMEX	AOA	Wed, Mar 17, 2021	66.94	67.46	66.74	67.38
3105	AMEX	AOA	Tue, Mar 16, 2021	67.36	67.36	67.04	67.18
3104	AMEX	AOA	Mon, Mar 15, 2021	66.98	67.21	66.69	67.18
3103	AMEX	AOA	Fri, Mar 12, 2021	66.88	66.92	66.54	66.86
3102	AMEX	AOA	Thu, Mar 11, 2021	66.76	67.13	66.64	66.91
3101	AMEX	AOA	Wed, Mar 10, 2021	66.30	66.47	66.07	66.27
3100	AMEX	AOA	Tue, Mar 9, 2021	65.76	66.30	65.76	66.00
3099	AMEX	AOA	Mon, Mar 8, 2021	65.57	65.85	65.24	65.24
3098	AMEX	AOA	Fri, Mar 5, 2021	65.33	65.69	64.34	65.54
3097	AMEX	AOA	Thu, Mar 4, 2021	65.59	65.86	64.39	64.86
3096	AMEX	AOA	Wed, Mar 3, 2021	66.09	66.19	65.58	65.62
3095	AMEX	AOA	Tue, Mar 2, 2021	66.46	66.47	66.02	66.17
3094	AMEX	AOA	Mon, Mar 1, 2021	65.93	66.59	65.90	66.39
3093	AMEX	AOA	Fri, Feb 26, 2021	65.82	65.96	64.91	65.18
3092	AMEX	AOA	Thu, Feb 25, 2021	66.87	67.00	65.49	65.66
3091	AMEX	AOA	Wed, Feb 24, 2021	66.26	66.95	66.12	66.89
3090	AMEX	AOA	Tue, Feb 23, 2021	66.16	66.71	65.63	66.52
3089	AMEX	AOA	Mon, Feb 22, 2021	66.57	66.82	66.41	66.42
3088	AMEX	AOA	Fri, Feb 19, 2021	67.08	67.20	66.89	66.95
3087	AMEX	AOA	Thu, Feb 18, 2021	66.98	66.98	66.46	66.89
3086	AMEX	AOA	Wed, Feb 17, 2021	67.05	67.25	66.82	67.25
3085	AMEX	AOA	Tue, Feb 16, 2021	67.40	67.59	67.26	67.30
3084	AMEX	AOA	Fri, Feb 12, 2021	66.91	67.27	66.75	67.27
3083	AMEX	AOA	Thu, Feb 11, 2021	67.00	67.19	66.72	66.98
3082	AMEX	AOA	Wed, Feb 10, 2021	66.98	67.13	66.56	66.79
3081	AMEX	AOA	Tue, Feb 9, 2021	66.72	66.93	66.62	66.77
3080	AMEX	AOA	Mon, Feb 8, 2021	66.50	66.68	66.42	66.67
3079	AMEX	AOA	Fri, Feb 5, 2021	66.20	66.31	66.04	66.27
3078	AMEX	AOA	Thu, Feb 4, 2021	65.61	65.95	65.56	65.95
3077	AMEX	AOA	Wed, Feb 3, 2021	65.53	65.76	65.36	65.55
3076	AMEX	AOA	Tue, Feb 2, 2021	65.30	65.61	65.28	65.52
3075	AMEX	AOA	Mon, Feb 1, 2021	64.44	64.94	64.25	64.84
3074	AMEX	AOA	Fri, Jan 29, 2021	64.61	64.75	63.67	63.98
3073	AMEX	AOA	Thu, Jan 28, 2021	64.80	65.46	64.80	65.00
3072	AMEX	AOA	Wed, Jan 27, 2021	65.37	65.40	64.48	64.60
3071	AMEX	AOA	Tue, Jan 26, 2021	66.00	66.09	65.87	65.95
3070	AMEX	AOA	Mon, Jan 25, 2021	65.98	66.07	65.38	65.98
3069	AMEX	AOA	Fri, Jan 22, 2021	65.82	66.02	65.71	65.92
3068	AMEX	AOA	Thu, Jan 21, 2021	66.20	66.33	65.95	66.14
3067	AMEX	AOA	Wed, Jan 20, 2021	65.73	66.18	65.73	66.12
3066	AMEX	AOA	Tue, Jan 19, 2021	65.37	65.53	65.24	65.40
3065	AMEX	AOA	Fri, Jan 15, 2021	65.25	65.30	64.76	65.02
3064	AMEX	AOA	Thu, Jan 14, 2021	65.82	65.85	65.54	65.62
3063	AMEX	AOA	Wed, Jan 13, 2021	65.30	65.61	65.25	65.43
3062	AMEX	AOA	Tue, Jan 12, 2021	65.25	65.46	65.10	65.40
3061	AMEX	AOA	Mon, Jan 11, 2021	65.19	65.71	65.02	65.21
3060	AMEX	AOA	Fri, Jan 8, 2021	65.52	65.70	65.13	65.65
3059	AMEX	AOA	Thu, Jan 7, 2021	64.98	65.34	64.98	65.25
3058	AMEX	AOA	Wed, Jan 6, 2021	64.21	65.17	64.21	64.79
3057	AMEX	AOA	Tue, Jan 5, 2021	63.87	64.51	63.87	64.43
3056	AMEX	AOA	Mon, Jan 4, 2021	64.54	64.69	63.53	63.86
3055	AMEX	AOA	Thu, Dec 31, 2020	64.24	64.38	63.98	64.18
3054	AMEX	AOA	Wed, Dec 30, 2020	64.14	64.38	64.14	64.21
3053	AMEX	AOA	Tue, Dec 29, 2020	64.19	64.33	63.93	63.97
3052	AMEX	AOA	Mon, Dec 28, 2020	63.93	63.97	63.83	63.90
3051	AMEX	AOA	Thu, Dec 24, 2020	63.51	63.64	63.38	63.58
3050	AMEX	AOA	Wed, Dec 23, 2020	63.73	64.00	63.73	63.45
3049	AMEX	AOA	Tue, Dec 22, 2020	63.64	63.66	63.40	63.55
3048	AMEX	AOA	Mon, Dec 21, 2020	63.29	63.75	62.95	63.66
3047	AMEX	AOA	Fri, Dec 18, 2020	64.29	64.39	63.83	64.12
3046	AMEX	AOA	Thu, Dec 17, 2020	64.15	64.32	64.14	64.27
3045	AMEX	AOA	Wed, Dec 16, 2020	63.75	64.01	63.67	63.96
3044	AMEX	AOA	Tue, Dec 15, 2020	63.40	63.82	63.26	63.82
3043	AMEX	AOA	Mon, Dec 14, 2020	63.48	63.74	63.15	63.18
3042	AMEX	AOA	Fri, Dec 11, 2020	63.18	63.34	62.98	63.32
3041	AMEX	AOA	Thu, Dec 10, 2020	63.17	63.50	63.09	63.46
3040	AMEX	AOA	Wed, Dec 9, 2020	63.67	63.75	63.08	63.34
3039	AMEX	AOA	Tue, Dec 8, 2020	63.32	63.62	63.30	63.53
3038	AMEX	AOA	Mon, Dec 7, 2020	63.42	63.58	63.30	63.45
3037	AMEX	AOA	Fri, Dec 4, 2020	63.34	63.63	63.34	63.61
3036	AMEX	AOA	Thu, Dec 3, 2020	63.06	63.37	63.06	63.10
3035	AMEX	AOA	Wed, Dec 2, 2020	62.81	63.05	62.70	63.03
3034	AMEX	AOA	Tue, Dec 1, 2020	62.91	63.09	62.85	62.99
3033	AMEX	AOA	Mon, Nov 30, 2020	62.76	62.76	62.16	62.22
3032	AMEX	AOA	Fri, Nov 27, 2020	62.70	62.90	62.70	62.85
3031	AMEX	AOA	Wed, Nov 25, 2020	62.61	62.61	62.31	62.54
3030	AMEX	AOA	Tue, Nov 24, 2020	62.19	62.71	62.15	62.63
3029	AMEX	AOA	Mon, Nov 23, 2020	61.98	62.11	61.65	61.90
3028	AMEX	AOA	Fri, Nov 20, 2020	61.73	61.89	61.68	61.76
3027	AMEX	AOA	Thu, Nov 19, 2020	61.49	61.84	61.38	61.73
3026	AMEX	AOA	Wed, Nov 18, 2020	62.05	62.18	61.54	61.54
3025	AMEX	AOA	Tue, Nov 17, 2020	61.82	62.12	61.71	61.98
3024	AMEX	AOA	Mon, Nov 16, 2020	61.84	62.05	61.71	62.03
3023	AMEX	AOA	Fri, Nov 13, 2020	61.09	61.56	61.04	61.50
3022	AMEX	AOA	Thu, Nov 12, 2020	61.19	61.33	60.55	60.74
3021	AMEX	AOA	Wed, Nov 11, 2020	61.24	61.36	61.12	61.36
3020	AMEX	AOA	Tue, Nov 10, 2020	60.75	61.10	60.68	60.91
3019	AMEX	AOA	Mon, Nov 9, 2020	60.59	62.00	60.43	60.91
3018	AMEX	AOA	Fri, Nov 6, 2020	60.05	60.24	59.85	60.13
3017	AMEX	AOA	Thu, Nov 5, 2020	59.79	60.21	59.79	60.10
3016	AMEX	AOA	Wed, Nov 4, 2020	58.52	59.50	58.52	59.06
3015	AMEX	AOA	Tue, Nov 3, 2020	57.90	58.34	57.81	58.07
3014	AMEX	AOA	Mon, Nov 2, 2020	57.18	57.38	56.89	57.24
3013	AMEX	AOA	Fri, Oct 30, 2020	56.84	56.97	56.39	56.73
3012	AMEX	AOA	Thu, Oct 29, 2020	56.83	57.45	56.61	57.19
3011	AMEX	AOA	Wed, Oct 28, 2020	57.68	57.68	56.75	56.81
3010	AMEX	AOA	Tue, Oct 27, 2020	58.48	58.53	58.25	58.26
3009	AMEX	AOA	Mon, Oct 26, 2020	58.83	58.99	58.07	58.45
3008	AMEX	AOA	Fri, Oct 23, 2020	59.31	59.37	59.09	59.37
3007	AMEX	AOA	Thu, Oct 22, 2020	59.00	59.20	58.67	59.15
3006	AMEX	AOA	Wed, Oct 21, 2020	59.08	59.35	58.95	58.95
3005	AMEX	AOA	Tue, Oct 20, 2020	59.12	59.45	59.02	59.05
3004	AMEX	AOA	Mon, Oct 19, 2020	59.45	59.61	58.76	58.82
3003	AMEX	AOA	Fri, Oct 16, 2020	59.47	59.66	59.34	59.35
3002	AMEX	AOA	Thu, Oct 15, 2020	58.66	59.35	58.66	59.23
3001	AMEX	AOA	Wed, Oct 14, 2020	59.92	60.00	59.47	59.54
3000	AMEX	AOA	Tue, Oct 13, 2020	59.98	59.98	59.65	59.76
2999	AMEX	AOA	Mon, Oct 12, 2020	59.84	60.24	59.74	60.14
2998	AMEX	AOA	Fri, Oct 9, 2020	59.36	59.60	59.32	59.58
2997	AMEX	AOA	Thu, Oct 8, 2020	59.02	59.19	58.97	59.13
2996	AMEX	AOA	Wed, Oct 7, 2020	58.51	58.85	58.51	58.74
2995	AMEX	AOA	Tue, Oct 6, 2020	58.68	58.89	58.06	58.14
2994	AMEX	AOA	Mon, Oct 5, 2020	58.17	58.63	58.17	58.63
2993	AMEX	AOA	Fri, Oct 2, 2020	57.42	58.00	57.34	57.85
2992	AMEX	AOA	Thu, Oct 1, 2020	58.18	58.33	58.09	58.09
2991	AMEX	AOA	Wed, Sep 30, 2020	57.74	58.30	57.69	58.00
2990	AMEX	AOA	Tue, Sep 29, 2020	57.94	58.02	57.63	57.75
2989	AMEX	AOA	Mon, Sep 28, 2020	57.84	58.00	57.68	57.88
2988	AMEX	AOA	Fri, Sep 25, 2020	56.51	57.21	56.39	57.20
2987	AMEX	AOA	Thu, Sep 24, 2020	56.36	57.07	56.20	56.67
2986	AMEX	AOA	Wed, Sep 23, 2020	57.53	57.71	56.63	56.70
2985	AMEX	AOA	Tue, Sep 22, 2020	57.31	57.56	57.01	57.50
2984	AMEX	AOA	Mon, Sep 21, 2020	57.45	57.45	56.45	57.28
2983	AMEX	AOA	Fri, Sep 18, 2020	58.67	58.67	57.94	58.13
2982	AMEX	AOA	Thu, Sep 17, 2020	58.22	58.75	58.20	58.59
2981	AMEX	AOA	Wed, Sep 16, 2020	59.09	59.25	58.74	58.84
2980	AMEX	AOA	Tue, Sep 15, 2020	59.03	59.22	58.80	58.86
2979	AMEX	AOA	Mon, Sep 14, 2020	58.53	58.81	58.50	58.59
2978	AMEX	AOA	Fri, Sep 11, 2020	58.13	58.41	57.79	58.11
2977	AMEX	AOA	Thu, Sep 10, 2020	58.71	58.92	57.85	57.85
2976	AMEX	AOA	Wed, Sep 9, 2020	58.25	58.87	58.20	58.63
2975	AMEX	AOA	Tue, Sep 8, 2020	58.10	58.25	57.70	57.70
2974	AMEX	AOA	Fri, Sep 4, 2020	59.02	59.02	57.89	58.78
2973	AMEX	AOA	Thu, Sep 3, 2020	60.29	60.29	58.68	58.88
2972	AMEX	AOA	Wed, Sep 2, 2020	59.93	60.47	59.87	60.45
2971	AMEX	AOA	Tue, Sep 1, 2020	59.42	59.81	59.42	59.73
2970	AMEX	AOA	Mon, Aug 31, 2020	59.98	59.98	59.36	59.50
2969	AMEX	AOA	Fri, Aug 28, 2020	59.55	59.72	59.43	59.62
2968	AMEX	AOA	Thu, Aug 27, 2020	59.59	59.75	59.11	59.32
2967	AMEX	AOA	Wed, Aug 26, 2020	59.09	59.57	59.09	59.47
2966	AMEX	AOA	Tue, Aug 25, 2020	59.12	59.15	58.87	59.12
2965	AMEX	AOA	Mon, Aug 24, 2020	58.85	59.00	58.76	58.97
2964	AMEX	AOA	Fri, Aug 21, 2020	58.29	58.49	58.20	58.49
2963	AMEX	AOA	Thu, Aug 20, 2020	58.06	58.51	58.06	58.42
2962	AMEX	AOA	Wed, Aug 19, 2020	58.72	58.90	58.39	58.40
2961	AMEX	AOA	Tue, Aug 18, 2020	58.81	58.86	58.52	58.72
2960	AMEX	AOA	Mon, Aug 17, 2020	58.60	58.67	58.38	58.67
2959	AMEX	AOA	Fri, Aug 14, 2020	58.37	58.46	58.21	58.38
2958	AMEX	AOA	Thu, Aug 13, 2020	58.55	58.75	58.31	58.50
2957	AMEX	AOA	Wed, Aug 12, 2020	58.36	58.77	58.36	58.69
2956	AMEX	AOA	Tue, Aug 11, 2020	58.40	58.57	57.89	57.95
2955	AMEX	AOA	Mon, Aug 10, 2020	57.91	58.19	57.85	58.05
2954	AMEX	AOA	Fri, Aug 7, 2020	57.84	58.00	57.71	57.99
2953	AMEX	AOA	Thu, Aug 6, 2020	57.72	58.13	57.72	58.11
2952	AMEX	AOA	Wed, Aug 5, 2020	57.73	57.98	57.73	57.88
2951	AMEX	AOA	Tue, Aug 4, 2020	57.21	57.55	57.20	57.55
2950	AMEX	AOA	Mon, Aug 3, 2020	57.06	57.34	56.75	57.23
2949	AMEX	AOA	Fri, Jul 31, 2020	57.05	57.05	56.21	56.75
2948	AMEX	AOA	Thu, Jul 30, 2020	56.50	56.97	56.37	56.93
2947	AMEX	AOA	Wed, Jul 29, 2020	56.99	57.42	56.92	57.24
2946	AMEX	AOA	Tue, Jul 28, 2020	56.91	57.05	56.75	56.75
2945	AMEX	AOA	Mon, Jul 27, 2020	56.87	57.06	56.69	57.02
2944	AMEX	AOA	Fri, Jul 24, 2020	56.64	56.73	56.40	56.59
2943	AMEX	AOA	Thu, Jul 23, 2020	57.24	57.36	56.68	56.82
2942	AMEX	AOA	Wed, Jul 22, 2020	57.07	57.29	57.05	57.29
2941	AMEX	AOA	Tue, Jul 21, 2020	57.08	57.36	57.01	57.01
2940	AMEX	AOA	Mon, Jul 20, 2020	56.47	56.97	56.42	56.93
2939	AMEX	AOA	Fri, Jul 17, 2020	56.54	56.80	56.29	56.55
2938	AMEX	AOA	Thu, Jul 16, 2020	56.35	56.43	56.16	56.37
2937	AMEX	AOA	Wed, Jul 15, 2020	56.42	56.76	56.31	56.67
2936	AMEX	AOA	Tue, Jul 14, 2020	55.23	56.18	55.23	56.15
2935	AMEX	AOA	Mon, Jul 13, 2020	56.09	56.53	55.44	55.55
2934	AMEX	AOA	Fri, Jul 10, 2020	55.54	55.93	55.38	55.93
2933	AMEX	AOA	Thu, Jul 9, 2020	55.92	55.98	55.05	55.53
2932	AMEX	AOA	Wed, Jul 8, 2020	55.48	55.84	55.34	55.84
2931	AMEX	AOA	Tue, Jul 7, 2020	55.73	55.88	55.34	55.42
2930	AMEX	AOA	Mon, Jul 6, 2020	55.73	55.94	55.72	55.82
2929	AMEX	AOA	Thu, Jul 2, 2020	55.29	55.53	55.01	55.09
2928	AMEX	AOA	Wed, Jul 1, 2020	54.92	55.20	54.92	54.64
2927	AMEX	AOA	Tue, Jun 30, 2020	54.35	54.96	54.30	54.88
2926	AMEX	AOA	Mon, Jun 29, 2020	54.09	54.49	53.88	54.45
2925	AMEX	AOA	Fri, Jun 26, 2020	54.61	54.73	53.92	54.01
2924	AMEX	AOA	Thu, Jun 25, 2020	54.21	54.79	54.03	54.75
2923	AMEX	AOA	Wed, Jun 24, 2020	55.02	55.14	54.10	54.37
2922	AMEX	AOA	Tue, Jun 23, 2020	55.59	55.78	55.40	55.46
2921	AMEX	AOA	Mon, Jun 22, 2020	54.85	55.25	54.85	55.23
2920	AMEX	AOA	Fri, Jun 19, 2020	55.52	55.52	54.68	54.89
2919	AMEX	AOA	Thu, Jun 18, 2020	54.82	55.10	54.77	55.06
2918	AMEX	AOA	Wed, Jun 17, 2020	55.40	55.43	55.07	55.07
2917	AMEX	AOA	Tue, Jun 16, 2020	55.43	55.55	54.62	55.11
2916	AMEX	AOA	Mon, Jun 15, 2020	53.18	54.63	53.18	54.37
2915	AMEX	AOA	Fri, Jun 12, 2020	54.55	54.71	53.47	54.09
2914	AMEX	AOA	Thu, Jun 11, 2020	55.07	55.07	53.44	53.58
2913	AMEX	AOA	Wed, Jun 10, 2020	56.35	56.50	55.95	56.18
2912	AMEX	AOA	Tue, Jun 9, 2020	56.22	56.46	56.10	56.39
2911	AMEX	AOA	Mon, Jun 8, 2020	56.31	56.72	56.16	56.68
2910	AMEX	AOA	Fri, Jun 5, 2020	55.94	56.42	55.94	56.10
2909	AMEX	AOA	Thu, Jun 4, 2020	55.14	55.30	54.95	55.11
2908	AMEX	AOA	Wed, Jun 3, 2020	54.93	55.40	54.85	55.33
2907	AMEX	AOA	Tue, Jun 2, 2020	54.15	54.49	54.15	54.49
2906	AMEX	AOA	Mon, Jun 1, 2020	53.51	54.08	53.51	53.96
2905	AMEX	AOA	Fri, May 29, 2020	53.29	53.54	52.98	53.50
2904	AMEX	AOA	Thu, May 28, 2020	53.58	53.90	53.35	53.35
2903	AMEX	AOA	Wed, May 27, 2020	53.23	53.36	52.62	53.30
2902	AMEX	AOA	Tue, May 26, 2020	52.96	53.10	52.75	52.76
2901	AMEX	AOA	Fri, May 22, 2020	51.86	51.97	51.64	51.97
2900	AMEX	AOA	Thu, May 21, 2020	52.31	52.42	51.85	51.93
2899	AMEX	AOA	Wed, May 20, 2020	52.08	52.46	52.08	52.37
2898	AMEX	AOA	Tue, May 19, 2020	51.77	52.08	51.53	51.53
2897	AMEX	AOA	Mon, May 18, 2020	51.43	52.15	51.35	52.03
2896	AMEX	AOA	Fri, May 15, 2020	50.12	50.52	50.12	50.52
2895	AMEX	AOA	Thu, May 14, 2020	49.77	50.47	49.35	50.47
2894	AMEX	AOA	Wed, May 13, 2020	50.97	50.97	50.01	50.22
2893	AMEX	AOA	Tue, May 12, 2020	51.66	51.80	50.88	50.88
2892	AMEX	AOA	Mon, May 11, 2020	51.35	51.67	51.24	51.59
2891	AMEX	AOA	Fri, May 8, 2020	51.41	51.64	51.18	51.64
2890	AMEX	AOA	Thu, May 7, 2020	50.86	51.09	50.76	50.82
2889	AMEX	AOA	Wed, May 6, 2020	50.76	50.88	50.29	50.31
2888	AMEX	AOA	Tue, May 5, 2020	50.59	51.03	50.51	50.59
2887	AMEX	AOA	Mon, May 4, 2020	49.96	50.40	49.85	50.40
2886	AMEX	AOA	Fri, May 1, 2020	50.69	50.69	50.07	50.26
2885	AMEX	AOA	Thu, Apr 30, 2020	51.75	51.75	51.22	51.41
2884	AMEX	AOA	Wed, Apr 29, 2020	51.72	52.19	51.60	52.03
2883	AMEX	AOA	Tue, Apr 28, 2020	51.33	51.53	50.81	50.86
2882	AMEX	AOA	Mon, Apr 27, 2020	50.54	50.90	50.39	50.86
2881	AMEX	AOA	Fri, Apr 24, 2020	50.05	50.42	49.68	50.22
2880	AMEX	AOA	Thu, Apr 23, 2020	49.97	50.44	49.69	49.84
2879	AMEX	AOA	Wed, Apr 22, 2020	49.72	49.94	49.55	49.81
2878	AMEX	AOA	Tue, Apr 21, 2020	49.75	49.75	48.89	49.09
2877	AMEX	AOA	Mon, Apr 20, 2020	50.24	50.70	50.00	50.09
2876	AMEX	AOA	Fri, Apr 17, 2020	50.60	50.74	50.15	50.72
2875	AMEX	AOA	Thu, Apr 16, 2020	49.57	49.78	49.29	49.61
2874	AMEX	AOA	Wed, Apr 15, 2020	49.56	49.76	49.29	49.47
2873	AMEX	AOA	Tue, Apr 14, 2020	50.18	50.59	50.14	50.54
2872	AMEX	AOA	Mon, Apr 13, 2020	49.71	49.73	49.01	49.50
2871	AMEX	AOA	Thu, Apr 9, 2020	49.76	50.45	49.61	49.84
2870	AMEX	AOA	Wed, Apr 8, 2020	48.67	49.41	48.24	49.17
2869	AMEX	AOA	Tue, Apr 7, 2020	49.38	49.41	48.14	48.40
2868	AMEX	AOA	Mon, Apr 6, 2020	47.30	48.27	47.21	48.07
2867	AMEX	AOA	Fri, Apr 3, 2020	46.22	46.59	45.60	46.10
2866	AMEX	AOA	Thu, Apr 2, 2020	45.68	47.44	45.63	46.50
2865	AMEX	AOA	Wed, Apr 1, 2020	46.41	46.87	45.75	45.85
2864	AMEX	AOA	Tue, Mar 31, 2020	47.78	48.26	47.34	47.46
2863	AMEX	AOA	Mon, Mar 30, 2020	47.17	48.09	46.90	47.84
2862	AMEX	AOA	Fri, Mar 27, 2020	46.99	48.14	46.61	47.29
2861	AMEX	AOA	Thu, Mar 26, 2020	46.66	48.31	46.61	48.16
2860	AMEX	AOA	Wed, Mar 25, 2020	45.44	47.46	45.20	46.12
2859	AMEX	AOA	Tue, Mar 24, 2020	44.00	45.36	44.00	45.13
2858	AMEX	AOA	Mon, Mar 23, 2020	42.63	43.00	41.85	42.55
2857	AMEX	AOA	Fri, Mar 20, 2020	44.64	44.79	42.67	42.71
2856	AMEX	AOA	Thu, Mar 19, 2020	42.77	44.44	42.74	43.68
2855	AMEX	AOA	Wed, Mar 18, 2020	43.56	44.60	42.20	43.35
2854	AMEX	AOA	Tue, Mar 17, 2020	45.00	46.06	44.21	45.68
2853	AMEX	AOA	Mon, Mar 16, 2020	44.95	46.22	43.10	45.08
2852	AMEX	AOA	Fri, Mar 13, 2020	47.60	48.80	46.01	48.29
2851	AMEX	AOA	Thu, Mar 12, 2020	47.07	48.00	45.00	45.60
2850	AMEX	AOA	Wed, Mar 11, 2020	51.28	51.29	49.80	50.19
2849	AMEX	AOA	Tue, Mar 10, 2020	51.50	52.36	50.67	52.36
2848	AMEX	AOA	Mon, Mar 9, 2020	51.50	52.01	49.17	50.68
2847	AMEX	AOA	Fri, Mar 6, 2020	53.85	54.16	53.38	54.12
2846	AMEX	AOA	Thu, Mar 5, 2020	55.11	55.36	54.43	54.75
2845	AMEX	AOA	Wed, Mar 4, 2020	55.31	56.00	55.04	56.00
2844	AMEX	AOA	Tue, Mar 3, 2020	55.42	56.50	54.28	54.55
2843	AMEX	AOA	Mon, Mar 2, 2020	54.13	55.28	53.80	55.27
2842	AMEX	AOA	Fri, Feb 28, 2020	52.99	53.97	52.66	53.85
2841	AMEX	AOA	Thu, Feb 27, 2020	55.11	55.60	54.22	54.22
2840	AMEX	AOA	Wed, Feb 26, 2020	56.13	56.63	55.90	55.90
2839	AMEX	AOA	Tue, Feb 25, 2020	57.19	57.20	55.82	55.93
2838	AMEX	AOA	Mon, Feb 24, 2020	57.16	57.35	56.95	57.06
2837	AMEX	AOA	Fri, Feb 21, 2020	58.85	58.85	58.57	58.67
2836	AMEX	AOA	Thu, Feb 20, 2020	59.13	59.18	58.65	59.00
2835	AMEX	AOA	Wed, Feb 19, 2020	59.15	59.32	59.15	59.26
2834	AMEX	AOA	Tue, Feb 18, 2020	59.00	59.09	58.87	58.95
2833	AMEX	AOA	Fri, Feb 14, 2020	59.20	59.29	59.07	59.22
2832	AMEX	AOA	Thu, Feb 13, 2020	59.12	59.31	59.01	59.20
2831	AMEX	AOA	Wed, Feb 12, 2020	59.31	59.41	59.25	59.41
2830	AMEX	AOA	Tue, Feb 11, 2020	59.18	59.28	59.04	59.08
2829	AMEX	AOA	Mon, Feb 10, 2020	58.55	58.88	58.53	58.88
2828	AMEX	AOA	Fri, Feb 7, 2020	58.81	58.81	58.57	58.64
2827	AMEX	AOA	Thu, Feb 6, 2020	58.92	58.98	58.83	58.97
2826	AMEX	AOA	Wed, Feb 5, 2020	58.69	58.81	58.66	58.79
2825	AMEX	AOA	Tue, Feb 4, 2020	58.22	58.44	58.22	58.37
2824	AMEX	AOA	Mon, Feb 3, 2020	57.43	57.85	57.43	57.63
2823	AMEX	AOA	Fri, Jan 31, 2020	57.98	57.98	57.22	57.38
2822	AMEX	AOA	Thu, Jan 30, 2020	57.70	58.21	57.65	58.12
2821	AMEX	AOA	Wed, Jan 29, 2020	58.27	58.40	58.12	58.12
2820	AMEX	AOA	Tue, Jan 28, 2020	57.88	58.22	57.83	58.11
2819	AMEX	AOA	Mon, Jan 27, 2020	57.76	57.95	57.50	57.70
2818	AMEX	AOA	Fri, Jan 24, 2020	59.00	59.02	58.42	58.58
2817	AMEX	AOA	Thu, Jan 23, 2020	58.84	58.96	58.57	58.96
2816	AMEX	AOA	Wed, Jan 22, 2020	59.03	59.16	58.90	59.00
2815	AMEX	AOA	Tue, Jan 21, 2020	59.03	59.05	58.84	58.92
2814	AMEX	AOA	Fri, Jan 17, 2020	59.06	59.21	59.05	59.20
2813	AMEX	AOA	Thu, Jan 16, 2020	58.91	59.06	58.83	59.05
2812	AMEX	AOA	Wed, Jan 15, 2020	58.55	58.81	58.55	58.65
2811	AMEX	AOA	Tue, Jan 14, 2020	58.68	58.75	58.57	58.60
2810	AMEX	AOA	Mon, Jan 13, 2020	58.49	58.73	58.39	58.73
2809	AMEX	AOA	Fri, Jan 10, 2020	58.47	58.60	58.31	58.31
2808	AMEX	AOA	Thu, Jan 9, 2020	58.43	58.48	58.31	58.48
2807	AMEX	AOA	Wed, Jan 8, 2020	58.06	58.37	58.05	58.23
2806	AMEX	AOA	Tue, Jan 7, 2020	58.21	58.21	58.00	58.09
2805	AMEX	AOA	Mon, Jan 6, 2020	57.86	58.21	57.83	58.21
2804	AMEX	AOA	Fri, Jan 3, 2020	57.92	58.26	57.89	58.11
2803	AMEX	AOA	Thu, Jan 2, 2020	58.33	58.49	58.22	58.48
2802	AMEX	AOA	Tue, Dec 31, 2019	57.86	58.00	57.77	58.00
2801	AMEX	AOA	Mon, Dec 30, 2019	58.19	58.19	57.80	57.80
2800	AMEX	AOA	Fri, Dec 27, 2019	58.10	58.27	58.07	58.15
2799	AMEX	AOA	Thu, Dec 26, 2019	58.00	58.07	57.91	58.07
2798	AMEX	AOA	Tue, Dec 24, 2019	57.84	57.84	57.77	57.84
2797	AMEX	AOA	Mon, Dec 23, 2019	58.41	58.42	58.35	57.86
2796	AMEX	AOA	Fri, Dec 20, 2019	58.32	58.43	58.27	58.31
2795	AMEX	AOA	Thu, Dec 19, 2019	58.16	58.24	58.02	58.21
2794	AMEX	AOA	Wed, Dec 18, 2019	58.10	58.14	58.07	58.12
2793	AMEX	AOA	Tue, Dec 17, 2019	58.13	58.19	58.04	58.13
2792	AMEX	AOA	Mon, Dec 16, 2019	58.01	58.24	58.00	58.14
2791	AMEX	AOA	Fri, Dec 13, 2019	57.67	57.92	57.64	57.79
2790	AMEX	AOA	Thu, Dec 12, 2019	57.24	57.68	57.24	57.56
2789	AMEX	AOA	Wed, Dec 11, 2019	57.02	57.29	57.02	57.24
2788	AMEX	AOA	Tue, Dec 10, 2019	56.96	57.08	56.84	57.01
2787	AMEX	AOA	Mon, Dec 9, 2019	57.11	57.21	56.95	56.95
2786	AMEX	AOA	Fri, Dec 6, 2019	57.09	57.23	57.06	57.19
2785	AMEX	AOA	Thu, Dec 5, 2019	56.79	56.87	56.70	56.73
2784	AMEX	AOA	Wed, Dec 4, 2019	56.64	56.83	56.64	56.79
2783	AMEX	AOA	Tue, Dec 3, 2019	56.32	56.47	56.03	56.47
2782	AMEX	AOA	Mon, Dec 2, 2019	56.91	56.91	56.52	56.57
2781	AMEX	AOA	Fri, Nov 29, 2019	57.05	57.09	56.94	56.94
2780	AMEX	AOA	Wed, Nov 27, 2019	57.18	57.23	57.08	57.20
2779	AMEX	AOA	Tue, Nov 26, 2019	57.00	57.08	56.98	57.08
2778	AMEX	AOA	Mon, Nov 25, 2019	56.80	57.00	56.80	57.00
2777	AMEX	AOA	Fri, Nov 22, 2019	56.70	56.70	56.50	56.68
2776	AMEX	AOA	Thu, Nov 21, 2019	56.62	56.64	56.42	56.61
2775	AMEX	AOA	Wed, Nov 20, 2019	56.73	56.82	56.37	56.66
2774	AMEX	AOA	Tue, Nov 19, 2019	56.97	56.99	56.75	56.87
2773	AMEX	AOA	Mon, Nov 18, 2019	56.79	56.89	56.72	56.85
2772	AMEX	AOA	Fri, Nov 15, 2019	56.64	56.81	56.60	56.81
2771	AMEX	AOA	Thu, Nov 14, 2019	56.43	56.54	56.33	56.52
2770	AMEX	AOA	Wed, Nov 13, 2019	56.43	56.51	56.30	56.49
2769	AMEX	AOA	Tue, Nov 12, 2019	56.49	56.65	56.45	56.46
2768	AMEX	AOA	Mon, Nov 11, 2019	56.41	56.53	56.33	56.52
2767	AMEX	AOA	Fri, Nov 8, 2019	56.47	56.62	56.46	56.62
2766	AMEX	AOA	Thu, Nov 7, 2019	56.70	56.76	56.57	56.65
2765	AMEX	AOA	Wed, Nov 6, 2019	56.50	56.53	56.41	56.52
2764	AMEX	AOA	Tue, Nov 5, 2019	56.54	56.58	56.46	56.50
2763	AMEX	AOA	Mon, Nov 4, 2019	56.56	56.67	56.46	56.57
2762	AMEX	AOA	Fri, Nov 1, 2019	56.14	56.37	56.14	56.29
2761	AMEX	AOA	Thu, Oct 31, 2019	56.05	56.05	55.71	55.88
2760	AMEX	AOA	Wed, Oct 30, 2019	55.85	56.03	55.66	56.03
2759	AMEX	AOA	Tue, Oct 29, 2019	55.80	55.94	55.75	55.81
2758	AMEX	AOA	Mon, Oct 28, 2019	55.73	55.93	55.73	55.85
2757	AMEX	AOA	Fri, Oct 25, 2019	55.47	55.75	55.47	55.70
2756	AMEX	AOA	Thu, Oct 24, 2019	55.72	55.72	55.48	55.57
2755	AMEX	AOA	Wed, Oct 23, 2019	55.34	55.49	55.34	55.42
2754	AMEX	AOA	Tue, Oct 22, 2019	55.45	55.57	55.33	55.33
2753	AMEX	AOA	Mon, Oct 21, 2019	55.41	55.45	55.32	55.45
2752	AMEX	AOA	Fri, Oct 18, 2019	55.24	55.29	55.04	55.18
2751	AMEX	AOA	Thu, Oct 17, 2019	55.34	55.38	55.18	55.23
2750	AMEX	AOA	Wed, Oct 16, 2019	55.08	55.18	55.04	55.15
2749	AMEX	AOA	Tue, Oct 15, 2019	54.87	55.23	54.87	55.15
2748	AMEX	AOA	Mon, Oct 14, 2019	54.72	54.80	54.66	54.75
2747	AMEX	AOA	Fri, Oct 11, 2019	54.73	55.07	54.73	54.80
2746	AMEX	AOA	Thu, Oct 10, 2019	53.94	54.34	53.94	54.21
2745	AMEX	AOA	Wed, Oct 9, 2019	53.98	54.12	53.89	54.02
2744	AMEX	AOA	Tue, Oct 8, 2019	54.06	54.06	53.62	53.68
2743	AMEX	AOA	Mon, Oct 7, 2019	54.24	54.44	54.20	54.23
2742	AMEX	AOA	Fri, Oct 4, 2019	53.99	54.39	53.99	54.37
2741	AMEX	AOA	Thu, Oct 3, 2019	53.51	53.89	53.26	53.89
2740	AMEX	AOA	Wed, Oct 2, 2019	53.94	54.12	53.39	53.52
2739	AMEX	AOA	Tue, Oct 1, 2019	54.91	54.97	54.38	54.28
2738	AMEX	AOA	Mon, Sep 30, 2019	54.79	54.99	54.79	54.92
2737	AMEX	AOA	Fri, Sep 27, 2019	55.02	55.04	54.56	54.74
2736	AMEX	AOA	Thu, Sep 26, 2019	55.04	55.05	54.80	54.98
2735	AMEX	AOA	Wed, Sep 25, 2019	54.78	54.98	54.60	54.94
2734	AMEX	AOA	Tue, Sep 24, 2019	55.27	55.30	54.81	54.88
2733	AMEX	AOA	Mon, Sep 23, 2019	55.17	55.19	54.99	55.15
2732	AMEX	AOA	Fri, Sep 20, 2019	55.36	55.42	55.10	55.19
2731	AMEX	AOA	Thu, Sep 19, 2019	55.27	55.47	55.15	55.28
2730	AMEX	AOA	Wed, Sep 18, 2019	55.25	55.25	54.97	55.24
2729	AMEX	AOA	Tue, Sep 17, 2019	55.09	55.30	55.05	55.30
2728	AMEX	AOA	Mon, Sep 16, 2019	55.16	55.23	55.07	55.17
2727	AMEX	AOA	Fri, Sep 13, 2019	55.39	55.46	55.29	55.33
2726	AMEX	AOA	Thu, Sep 12, 2019	55.25	55.41	55.13	55.31
2725	AMEX	AOA	Wed, Sep 11, 2019	54.86	55.11	54.83	55.11
2724	AMEX	AOA	Tue, Sep 10, 2019	54.68	54.79	54.57	54.79
2723	AMEX	AOA	Mon, Sep 9, 2019	54.84	54.87	54.71	54.78
2722	AMEX	AOA	Fri, Sep 6, 2019	54.80	54.87	54.75	54.77
2721	AMEX	AOA	Thu, Sep 5, 2019	54.60	54.81	54.60	54.70
2720	AMEX	AOA	Wed, Sep 4, 2019	54.11	54.31	54.09	54.31
2719	AMEX	AOA	Tue, Sep 3, 2019	53.68	53.79	53.59	53.77
2718	AMEX	AOA	Fri, Aug 30, 2019	54.08	54.10	53.81	53.98
2717	AMEX	AOA	Thu, Aug 29, 2019	53.77	53.91	53.63	53.89
2716	AMEX	AOA	Wed, Aug 28, 2019	53.09	53.43	53.02	53.43
2715	AMEX	AOA	Tue, Aug 27, 2019	53.62	53.62	53.15	53.19
2714	AMEX	AOA	Mon, Aug 26, 2019	53.25	53.33	53.07	53.26
2713	AMEX	AOA	Fri, Aug 23, 2019	53.54	53.80	52.79	52.89
2712	AMEX	AOA	Thu, Aug 22, 2019	53.83	53.90	53.54	53.70
2711	AMEX	AOA	Wed, Aug 21, 2019	53.85	53.91	53.78	53.86
2710	AMEX	AOA	Tue, Aug 20, 2019	53.66	53.69	53.50	53.53
2709	AMEX	AOA	Mon, Aug 19, 2019	53.72	53.78	53.65	53.72
2708	AMEX	AOA	Fri, Aug 16, 2019	53.03	53.41	53.03	53.37
2707	AMEX	AOA	Thu, Aug 15, 2019	52.77	52.87	52.56	52.82
2706	AMEX	AOA	Wed, Aug 14, 2019	53.61	53.61	52.61	52.61
2705	AMEX	AOA	Tue, Aug 13, 2019	53.25	53.94	53.25	53.79
2704	AMEX	AOA	Mon, Aug 12, 2019	53.50	53.51	53.20	53.30
2703	AMEX	AOA	Fri, Aug 9, 2019	53.94	53.94	53.54	53.74
2702	AMEX	AOA	Thu, Aug 8, 2019	53.59	54.06	53.57	54.06
2701	AMEX	AOA	Wed, Aug 7, 2019	52.96	53.50	52.70	53.47
2700	AMEX	AOA	Tue, Aug 6, 2019	53.15	54.26	52.90	53.21
2699	AMEX	AOA	Mon, Aug 5, 2019	53.41	53.50	52.56	52.81
2698	AMEX	AOA	Fri, Aug 2, 2019	54.08	54.22	53.77	53.99
2697	AMEX	AOA	Thu, Aug 1, 2019	54.60	55.05	54.16	54.31
2696	AMEX	AOA	Wed, Jul 31, 2019	54.91	55.07	54.30	54.53
2695	AMEX	AOA	Tue, Jul 30, 2019	54.90	55.00	54.85	54.92
2694	AMEX	AOA	Mon, Jul 29, 2019	55.26	55.30	55.15	55.18
2693	AMEX	AOA	Fri, Jul 26, 2019	55.12	55.30	55.02	55.30
2692	AMEX	AOA	Thu, Jul 25, 2019	55.26	55.26	54.95	55.00
2691	AMEX	AOA	Wed, Jul 24, 2019	55.08	55.35	55.07	55.35
2690	AMEX	AOA	Tue, Jul 23, 2019	55.05	55.21	55.03	55.20
2689	AMEX	AOA	Mon, Jul 22, 2019	54.91	54.99	54.85	54.89
2688	AMEX	AOA	Fri, Jul 19, 2019	55.11	55.15	54.84	54.84
2687	AMEX	AOA	Thu, Jul 18, 2019	54.81	55.07	54.68	55.07
2686	AMEX	AOA	Wed, Jul 17, 2019	55.06	55.08	54.85	54.86
2685	AMEX	AOA	Tue, Jul 16, 2019	55.14	55.21	55.00	55.08
2684	AMEX	AOA	Mon, Jul 15, 2019	55.24	55.25	55.11	55.21
2683	AMEX	AOA	Fri, Jul 12, 2019	55.03	55.17	54.96	55.17
2682	AMEX	AOA	Thu, Jul 11, 2019	55.08	55.09	54.90	55.04
2681	AMEX	AOA	Wed, Jul 10, 2019	55.07	55.15	54.91	55.03
2680	AMEX	AOA	Tue, Jul 9, 2019	54.66	54.84	54.62	54.84
2679	AMEX	AOA	Mon, Jul 8, 2019	54.93	54.97	54.80	54.91
2678	AMEX	AOA	Fri, Jul 5, 2019	55.00	55.17	54.80	55.09
2677	AMEX	AOA	Wed, Jul 3, 2019	55.15	55.35	55.10	55.35
2676	AMEX	AOA	Tue, Jul 2, 2019	54.94	54.96	54.85	54.95
2675	AMEX	AOA	Mon, Jul 1, 2019	55.52	55.75	55.30	54.90
2674	AMEX	AOA	Fri, Jun 28, 2019	54.98	55.15	54.98	55.15
2673	AMEX	AOA	Thu, Jun 27, 2019	54.86	54.93	54.79	54.92
2672	AMEX	AOA	Wed, Jun 26, 2019	54.78	54.92	54.68	54.73
2671	AMEX	AOA	Tue, Jun 25, 2019	55.01	55.01	54.64	54.65
2670	AMEX	AOA	Mon, Jun 24, 2019	55.06	55.14	55.03	55.06
2669	AMEX	AOA	Fri, Jun 21, 2019	55.10	55.18	55.00	55.01
2668	AMEX	AOA	Thu, Jun 20, 2019	55.23	55.26	54.94	55.24
2667	AMEX	AOA	Wed, Jun 19, 2019	54.53	54.80	54.50	54.78
2666	AMEX	AOA	Tue, Jun 18, 2019	54.10	54.59	54.10	54.54
2665	AMEX	AOA	Mon, Jun 17, 2019	53.98	54.05	53.88	53.97
2664	AMEX	AOA	Fri, Jun 14, 2019	54.09	54.09	53.87	53.98
2663	AMEX	AOA	Thu, Jun 13, 2019	54.12	54.20	54.00	54.10
2662	AMEX	AOA	Wed, Jun 12, 2019	54.11	54.13	53.91	53.92
2661	AMEX	AOA	Tue, Jun 11, 2019	54.34	54.40	54.05	54.20
2660	AMEX	AOA	Mon, Jun 10, 2019	54.02	54.25	54.02	54.10
2659	AMEX	AOA	Fri, Jun 7, 2019	53.68	54.08	53.68	53.92
2658	AMEX	AOA	Thu, Jun 6, 2019	53.28	53.51	53.21	53.46
2657	AMEX	AOA	Wed, Jun 5, 2019	53.30	53.30	53.08	53.20
2656	AMEX	AOA	Tue, Jun 4, 2019	52.71	53.13	52.61	53.13
2655	AMEX	AOA	Mon, Jun 3, 2019	52.38	52.55	52.27	52.38
2654	AMEX	AOA	Fri, May 31, 2019	52.30	52.45	52.20	52.38
2653	AMEX	AOA	Thu, May 30, 2019	52.64	52.76	52.55	52.70
2652	AMEX	AOA	Wed, May 29, 2019	52.56	52.60	52.33	52.59
2651	AMEX	AOA	Tue, May 28, 2019	53.12	53.28	52.72	52.72
2650	AMEX	AOA	Fri, May 24, 2019	53.12	53.19	53.00	53.10
2649	AMEX	AOA	Thu, May 23, 2019	52.96	52.96	52.66	52.83
2648	AMEX	AOA	Wed, May 22, 2019	53.29	53.41	53.24	53.36
2647	AMEX	AOA	Tue, May 21, 2019	53.39	53.50	53.30	53.46
2646	AMEX	AOA	Mon, May 20, 2019	53.12	53.29	53.01	53.15
2645	AMEX	AOA	Fri, May 17, 2019	53.28	53.66	53.28	53.31
2644	AMEX	AOA	Thu, May 16, 2019	53.51	53.88	53.46	53.68
2643	AMEX	AOA	Wed, May 15, 2019	52.94	53.46	52.92	53.40
2642	AMEX	AOA	Tue, May 14, 2019	52.94	53.35	52.88	53.21
2641	AMEX	AOA	Mon, May 13, 2019	53.03	53.10	52.65	52.81
2640	AMEX	AOA	Fri, May 10, 2019	53.49	53.84	53.11	53.81
2639	AMEX	AOA	Thu, May 9, 2019	53.39	53.70	53.17	53.63
2638	AMEX	AOA	Wed, May 8, 2019	53.85	54.02	53.75	53.86
2637	AMEX	AOA	Tue, May 7, 2019	54.21	54.23	53.60	53.88
2636	AMEX	AOA	Mon, May 6, 2019	54.18	54.62	54.00	54.59
2635	AMEX	AOA	Fri, May 3, 2019	54.66	54.90	54.63	54.88
2634	AMEX	AOA	Thu, May 2, 2019	54.54	54.62	54.26	54.46
2633	AMEX	AOA	Wed, May 1, 2019	54.96	54.99	54.45	54.45
2632	AMEX	AOA	Tue, Apr 30, 2019	54.80	54.89	54.56	54.89
2631	AMEX	AOA	Mon, Apr 29, 2019	54.70	54.85	54.70	54.82
2630	AMEX	AOA	Fri, Apr 26, 2019	54.58	54.74	54.47	54.74
2629	AMEX	AOA	Thu, Apr 25, 2019	54.48	54.60	54.32	54.54
2628	AMEX	AOA	Wed, Apr 24, 2019	54.66	54.69	54.53	54.66
2627	AMEX	AOA	Tue, Apr 23, 2019	54.50	54.77	54.47	54.72
2626	AMEX	AOA	Mon, Apr 22, 2019	54.33	54.51	54.30	54.51
2625	AMEX	AOA	Thu, Apr 18, 2019	54.55	54.63	54.40	54.47
2624	AMEX	AOA	Wed, Apr 17, 2019	54.69	54.69	54.42	54.52
2623	AMEX	AOA	Tue, Apr 16, 2019	54.58	54.60	54.42	54.50
2622	AMEX	AOA	Mon, Apr 15, 2019	54.50	54.50	54.34	54.46
2621	AMEX	AOA	Fri, Apr 12, 2019	54.45	54.50	54.38	54.50
2620	AMEX	AOA	Thu, Apr 11, 2019	54.31	54.31	54.11	54.21
2619	AMEX	AOA	Wed, Apr 10, 2019	54.16	54.28	54.12	54.21
2618	AMEX	AOA	Tue, Apr 9, 2019	54.15	54.20	54.04	54.10
2617	AMEX	AOA	Mon, Apr 8, 2019	54.26	54.34	54.12	54.34
2616	AMEX	AOA	Fri, Apr 5, 2019	54.21	54.28	54.15	54.28
2615	AMEX	AOA	Thu, Apr 4, 2019	53.98	54.12	53.96	54.05
2614	AMEX	AOA	Wed, Apr 3, 2019	54.08	54.18	53.93	54.02
2613	AMEX	AOA	Tue, Apr 2, 2019	53.93	53.93	53.70	53.88
2612	AMEX	AOA	Mon, Apr 1, 2019	53.81	54.05	53.81	53.82
2611	AMEX	AOA	Fri, Mar 29, 2019	53.47	53.52	53.34	53.52
2610	AMEX	AOA	Thu, Mar 28, 2019	53.24	53.30	53.06	53.29
2609	AMEX	AOA	Wed, Mar 27, 2019	53.30	53.35	52.92	53.19
2608	AMEX	AOA	Tue, Mar 26, 2019	53.32	53.42	53.17	53.27
2607	AMEX	AOA	Mon, Mar 25, 2019	53.00	53.12	52.84	53.03
2606	AMEX	AOA	Fri, Mar 22, 2019	53.60	53.60	53.01	53.01
2605	AMEX	AOA	Thu, Mar 21, 2019	53.44	53.90	53.44	53.89
2604	AMEX	AOA	Wed, Mar 20, 2019	53.60	53.85	53.28	53.53
2603	AMEX	AOA	Tue, Mar 19, 2019	53.83	53.85	53.49	53.55
2602	AMEX	AOA	Mon, Mar 18, 2019	53.43	53.61	53.42	53.57
2601	AMEX	AOA	Fri, Mar 15, 2019	53.25	53.46	53.25	53.35
2600	AMEX	AOA	Thu, Mar 14, 2019	53.14	53.15	53.00	53.10
2599	AMEX	AOA	Wed, Mar 13, 2019	52.96	53.22	52.90	53.14
2598	AMEX	AOA	Tue, Mar 12, 2019	52.70	52.92	52.70	52.85
2597	AMEX	AOA	Mon, Mar 11, 2019	52.28	52.71	52.28	52.70
2596	AMEX	AOA	Fri, Mar 8, 2019	52.01	52.19	51.91	52.19
2595	AMEX	AOA	Thu, Mar 7, 2019	52.62	52.62	52.17	52.29
2594	AMEX	AOA	Wed, Mar 6, 2019	52.98	52.98	52.67	52.70
2593	AMEX	AOA	Tue, Mar 5, 2019	52.91	52.99	52.81	52.99
2592	AMEX	AOA	Mon, Mar 4, 2019	53.15	53.18	52.62	52.86
2591	AMEX	AOA	Fri, Mar 1, 2019	53.00	53.15	52.88	53.02
2590	AMEX	AOA	Thu, Feb 28, 2019	52.88	52.99	52.75	52.75
2589	AMEX	AOA	Wed, Feb 27, 2019	52.92	53.10	52.79	52.96
2588	AMEX	AOA	Tue, Feb 26, 2019	53.00	53.17	52.96	53.03
2587	AMEX	AOA	Mon, Feb 25, 2019	53.14	53.25	52.97	52.99
2586	AMEX	AOA	Fri, Feb 22, 2019	52.79	52.96	52.75	52.95
2585	AMEX	AOA	Thu, Feb 21, 2019	52.74	52.76	52.51	52.65
2584	AMEX	AOA	Wed, Feb 20, 2019	52.69	52.88	52.69	52.81
2583	AMEX	AOA	Tue, Feb 19, 2019	52.45	52.75	52.28	52.68
2582	AMEX	AOA	Fri, Feb 15, 2019	52.31	52.48	52.31	52.46
2581	AMEX	AOA	Thu, Feb 14, 2019	51.99	52.18	51.88	52.07
2580	AMEX	AOA	Wed, Feb 13, 2019	52.12	52.27	52.04	52.04
2579	AMEX	AOA	Tue, Feb 12, 2019	51.81	52.06	51.81	51.98
2578	AMEX	AOA	Mon, Feb 11, 2019	51.54	51.61	51.40	51.59
2577	AMEX	AOA	Fri, Feb 8, 2019	51.35	51.51	51.17	51.51
2576	AMEX	AOA	Thu, Feb 7, 2019	51.71	51.75	51.35	51.56
2575	AMEX	AOA	Wed, Feb 6, 2019	52.08	52.11	51.91	51.97
2574	AMEX	AOA	Tue, Feb 5, 2019	52.04	52.18	52.02	52.15
2573	AMEX	AOA	Mon, Feb 4, 2019	51.65	51.85	51.56	51.85
2572	AMEX	AOA	Fri, Feb 1, 2019	51.71	51.78	51.55	51.63
2571	AMEX	AOA	Thu, Jan 31, 2019	51.44	51.75	51.42	51.71
2570	AMEX	AOA	Wed, Jan 30, 2019	50.99	51.55	50.96	51.42
2569	AMEX	AOA	Tue, Jan 29, 2019	50.92	51.00	50.77	50.83
2568	AMEX	AOA	Mon, Jan 28, 2019	50.79	50.81	50.57	50.79
2567	AMEX	AOA	Fri, Jan 25, 2019	51.01	51.17	51.01	51.07
2566	AMEX	AOA	Thu, Jan 24, 2019	50.61	50.75	50.50	50.69
2565	AMEX	AOA	Wed, Jan 23, 2019	50.60	52.05	50.30	50.55
2564	AMEX	AOA	Tue, Jan 22, 2019	50.82	50.83	50.25	50.40
2563	AMEX	AOA	Fri, Jan 18, 2019	50.92	51.08	50.77	51.02
2562	AMEX	AOA	Thu, Jan 17, 2019	50.19	50.70	50.19	50.54
2561	AMEX	AOA	Wed, Jan 16, 2019	50.20	50.45	50.20	50.29
2560	AMEX	AOA	Tue, Jan 15, 2019	49.98	50.20	49.95	50.15
2559	AMEX	AOA	Mon, Jan 14, 2019	49.77	49.94	49.75	49.86
2558	AMEX	AOA	Fri, Jan 11, 2019	49.95	50.08	49.90	50.01
2557	AMEX	AOA	Thu, Jan 10, 2019	49.80	50.17	49.74	50.15
2556	AMEX	AOA	Wed, Jan 9, 2019	49.88	50.12	49.80	50.04
2555	AMEX	AOA	Tue, Jan 8, 2019	49.78	49.78	49.35	49.65
2554	AMEX	AOA	Mon, Jan 7, 2019	49.20	49.58	49.12	49.34
2553	AMEX	AOA	Fri, Jan 4, 2019	48.49	49.19	48.43	49.14
2552	AMEX	AOA	Thu, Jan 3, 2019	48.36	48.42	47.83	47.96
2551	AMEX	AOA	Wed, Jan 2, 2019	48.05	48.65	48.02	48.56
2550	AMEX	AOA	Mon, Dec 31, 2018	48.70	49.67	48.29	48.55
2549	AMEX	AOA	Fri, Dec 28, 2018	48.51	48.73	48.16	48.34
2548	AMEX	AOA	Thu, Dec 27, 2018	47.88	48.57	47.53	48.22
2547	AMEX	AOA	Wed, Dec 26, 2018	47.17	48.40	46.97	48.38
2546	AMEX	AOA	Mon, Dec 24, 2018	47.58	47.77	47.04	47.04
2545	AMEX	AOA	Fri, Dec 21, 2018	48.37	48.70	47.64	47.79
2544	AMEX	AOA	Thu, Dec 20, 2018	48.50	48.90	48.12	48.46
2543	AMEX	AOA	Wed, Dec 19, 2018	49.38	49.77	48.66	48.87
2542	AMEX	AOA	Tue, Dec 18, 2018	49.46	49.66	49.18	49.29
2541	AMEX	AOA	Mon, Dec 17, 2018	49.77	49.90	49.08	49.28
2540	AMEX	AOA	Fri, Dec 14, 2018	50.11	50.25	49.82	49.89
2539	AMEX	AOA	Thu, Dec 13, 2018	50.79	50.79	50.39	50.55
2538	AMEX	AOA	Wed, Dec 12, 2018	50.63	50.96	50.51	50.54
2537	AMEX	AOA	Tue, Dec 11, 2018	50.75	50.75	49.92	50.13
2536	AMEX	AOA	Mon, Dec 10, 2018	50.16	50.24	49.50	50.14
2535	AMEX	AOA	Fri, Dec 7, 2018	50.91	51.15	50.14	50.28
2534	AMEX	AOA	Thu, Dec 6, 2018	50.46	50.92	50.01	50.89
2533	AMEX	AOA	Tue, Dec 4, 2018	52.25	52.25	51.11	51.11
2532	AMEX	AOA	Mon, Dec 3, 2018	52.31	52.51	52.13	52.29
2531	AMEX	AOA	Fri, Nov 30, 2018	51.56	51.80	51.52	51.80
2530	AMEX	AOA	Thu, Nov 29, 2018	51.68	51.89	51.50	51.72
2529	AMEX	AOA	Wed, Nov 28, 2018	51.11	51.85	50.96	51.85
2528	AMEX	AOA	Tue, Nov 27, 2018	50.77	51.02	50.71	51.02
2527	AMEX	AOA	Mon, Nov 26, 2018	50.86	51.02	50.78	51.01
2526	AMEX	AOA	Fri, Nov 23, 2018	50.37	50.60	50.36	50.38
2525	AMEX	AOA	Wed, Nov 21, 2018	50.65	50.94	50.65	50.66
2524	AMEX	AOA	Tue, Nov 20, 2018	50.50	50.70	50.21	50.31
2523	AMEX	AOA	Mon, Nov 19, 2018	51.52	51.64	50.98	51.00
2522	AMEX	AOA	Fri, Nov 16, 2018	51.37	51.71	51.32	51.67
2521	AMEX	AOA	Thu, Nov 15, 2018	50.96	51.61	50.80	51.49
2520	AMEX	AOA	Wed, Nov 14, 2018	51.58	51.67	50.90	51.18
2519	AMEX	AOA	Tue, Nov 13, 2018	51.37	51.67	51.15	51.25
2518	AMEX	AOA	Mon, Nov 12, 2018	51.79	51.79	51.10	51.15
2517	AMEX	AOA	Fri, Nov 9, 2018	52.18	52.18	51.73	51.97
2516	AMEX	AOA	Thu, Nov 8, 2018	52.50	52.61	52.21	52.35
2515	AMEX	AOA	Wed, Nov 7, 2018	52.34	52.66	52.20	52.65
2514	AMEX	AOA	Tue, Nov 6, 2018	51.72	51.89	51.71	51.89
2513	AMEX	AOA	Mon, Nov 5, 2018	51.66	51.77	51.53	51.68
2512	AMEX	AOA	Fri, Nov 2, 2018	51.91	52.01	51.30	51.51
2511	AMEX	AOA	Thu, Nov 1, 2018	51.22	51.69	51.20	51.68
2510	AMEX	AOA	Wed, Oct 31, 2018	51.11	51.33	51.03	51.03
2509	AMEX	AOA	Tue, Oct 30, 2018	50.12	50.74	50.08	50.74
2508	AMEX	AOA	Mon, Oct 29, 2018	50.83	51.00	49.67	50.09
2507	AMEX	AOA	Fri, Oct 26, 2018	50.29	50.74	49.91	50.35
2506	AMEX	AOA	Thu, Oct 25, 2018	50.43	51.05	50.42	50.91
2505	AMEX	AOA	Wed, Oct 24, 2018	51.34	51.38	50.20	50.20
2504	AMEX	AOA	Tue, Oct 23, 2018	51.16	51.60	50.83	51.46
2503	AMEX	AOA	Mon, Oct 22, 2018	52.03	52.05	51.68	51.72
2502	AMEX	AOA	Fri, Oct 19, 2018	51.97	52.22	51.80	51.87
2501	AMEX	AOA	Thu, Oct 18, 2018	52.27	52.34	51.62	51.73
2500	AMEX	AOA	Wed, Oct 17, 2018	52.54	52.65	52.24	52.41
2499	AMEX	AOA	Tue, Oct 16, 2018	52.14	52.64	52.13	52.61
2498	AMEX	AOA	Mon, Oct 15, 2018	51.87	52.08	51.75	51.86
2497	AMEX	AOA	Fri, Oct 12, 2018	52.03	52.07	51.51	51.95
2496	AMEX	AOA	Thu, Oct 11, 2018	52.06	52.25	51.34	51.51
2495	AMEX	AOA	Wed, Oct 10, 2018	53.31	53.31	52.20	52.22
2494	AMEX	AOA	Tue, Oct 9, 2018	53.33	53.56	53.23	53.45
2493	AMEX	AOA	Mon, Oct 8, 2018	53.38	53.52	53.18	53.50
2492	AMEX	AOA	Fri, Oct 5, 2018	54.00	54.00	53.35	53.60
2491	AMEX	AOA	Thu, Oct 4, 2018	54.19	54.19	53.66	53.82
2490	AMEX	AOA	Wed, Oct 3, 2018	54.60	54.63	54.31	54.37
2489	AMEX	AOA	Tue, Oct 2, 2018	54.44	54.54	54.36	54.41
2488	AMEX	AOA	Mon, Oct 1, 2018	54.87	54.99	54.70	54.57
2487	AMEX	AOA	Fri, Sep 28, 2018	54.62	54.81	54.60	54.63
2486	AMEX	AOA	Thu, Sep 27, 2018	54.81	54.98	54.77	54.85
2485	AMEX	AOA	Wed, Sep 26, 2018	54.89	55.09	54.72	54.72
2484	AMEX	AOA	Tue, Sep 25, 2018	54.96	54.96	54.79	54.82
2483	AMEX	AOA	Mon, Sep 24, 2018	54.87	54.92	54.71	54.81
2482	AMEX	AOA	Fri, Sep 21, 2018	55.00	55.07	54.95	54.98
2481	AMEX	AOA	Thu, Sep 20, 2018	54.83	55.00	54.82	54.95
2480	AMEX	AOA	Wed, Sep 19, 2018	54.53	54.64	54.52	54.62
2479	AMEX	AOA	Tue, Sep 18, 2018	54.27	54.55	54.27	54.51
2478	AMEX	AOA	Mon, Sep 17, 2018	54.37	54.41	54.16	54.19
2477	AMEX	AOA	Fri, Sep 14, 2018	54.43	54.43	54.20	54.32
2476	AMEX	AOA	Thu, Sep 13, 2018	54.28	54.41	54.18	54.33
2475	AMEX	AOA	Wed, Sep 12, 2018	53.87	54.12	53.86	54.07
2474	AMEX	AOA	Tue, Sep 11, 2018	53.66	53.96	53.65	53.95
2473	AMEX	AOA	Mon, Sep 10, 2018	54.00	54.00	53.80	53.86
2472	AMEX	AOA	Fri, Sep 7, 2018	53.66	53.88	53.63	53.75
2471	AMEX	AOA	Thu, Sep 6, 2018	54.04	54.13	53.77	53.97
2470	AMEX	AOA	Wed, Sep 5, 2018	54.14	54.16	53.89	54.01
2469	AMEX	AOA	Tue, Sep 4, 2018	54.34	54.34	54.11	54.24
2468	AMEX	AOA	Fri, Aug 31, 2018	54.58	54.71	54.42	54.64
2467	AMEX	AOA	Thu, Aug 30, 2018	54.80	54.83	54.58	54.62
2466	AMEX	AOA	Wed, Aug 29, 2018	54.79	55.00	54.74	55.00
2465	AMEX	AOA	Tue, Aug 28, 2018	54.95	54.95	54.76	54.79
2464	AMEX	AOA	Mon, Aug 27, 2018	54.65	54.85	54.65	54.80
2463	AMEX	AOA	Fri, Aug 24, 2018	54.25	54.45	54.24	54.36
2462	AMEX	AOA	Thu, Aug 23, 2018	54.39	54.39	54.11	54.11
2461	AMEX	AOA	Wed, Aug 22, 2018	54.23	54.38	54.23	54.38
2460	AMEX	AOA	Tue, Aug 21, 2018	54.18	54.37	54.16	54.22
2459	AMEX	AOA	Mon, Aug 20, 2018	53.95	54.10	53.95	54.03
2458	AMEX	AOA	Fri, Aug 17, 2018	53.53	53.95	53.53	53.82
2457	AMEX	AOA	Thu, Aug 16, 2018	53.51	53.79	53.51	53.57
2456	AMEX	AOA	Wed, Aug 15, 2018	53.40	53.51	53.06	53.31
2455	AMEX	AOA	Tue, Aug 14, 2018	53.69	53.83	53.63	53.83
2454	AMEX	AOA	Mon, Aug 13, 2018	53.74	53.87	53.53	53.61
2453	AMEX	AOA	Fri, Aug 10, 2018	53.88	53.93	53.70	53.84
2452	AMEX	AOA	Thu, Aug 9, 2018	54.40	54.48	54.29	54.39
2451	AMEX	AOA	Wed, Aug 8, 2018	54.34	54.46	54.28	54.36
2450	AMEX	AOA	Tue, Aug 7, 2018	54.41	54.50	54.37	54.37
2449	AMEX	AOA	Mon, Aug 6, 2018	54.10	54.26	54.07	54.25
2448	AMEX	AOA	Fri, Aug 3, 2018	54.02	54.26	54.02	54.26
2447	AMEX	AOA	Thu, Aug 2, 2018	53.78	54.13	53.74	54.12
2446	AMEX	AOA	Wed, Aug 1, 2018	54.01	54.25	53.99	54.13
2445	AMEX	AOA	Tue, Jul 31, 2018	54.17	54.32	54.12	54.26
2444	AMEX	AOA	Mon, Jul 30, 2018	54.21	54.27	54.02	54.10
2443	AMEX	AOA	Fri, Jul 27, 2018	54.49	54.49	54.10	54.24
2442	AMEX	AOA	Thu, Jul 26, 2018	54.32	54.46	54.29	54.36
2441	AMEX	AOA	Wed, Jul 25, 2018	54.00	54.50	54.00	54.50
2440	AMEX	AOA	Tue, Jul 24, 2018	54.06	54.25	54.00	54.14
2439	AMEX	AOA	Mon, Jul 23, 2018	53.77	53.87	53.73	53.81
2438	AMEX	AOA	Fri, Jul 20, 2018	53.76	53.94	53.76	53.92
2437	AMEX	AOA	Thu, Jul 19, 2018	53.75	53.88	53.61	53.81
2436	AMEX	AOA	Wed, Jul 18, 2018	53.80	53.99	53.79	53.99
2435	AMEX	AOA	Tue, Jul 17, 2018	53.67	53.93	53.62	53.92
2434	AMEX	AOA	Mon, Jul 16, 2018	53.85	53.85	53.68	53.78
2433	AMEX	AOA	Fri, Jul 13, 2018	53.69	53.86	53.69	53.86
2432	AMEX	AOA	Thu, Jul 12, 2018	53.59	53.78	53.55	53.78
2431	AMEX	AOA	Wed, Jul 11, 2018	53.51	53.62	53.29	53.41
2430	AMEX	AOA	Tue, Jul 10, 2018	53.83	53.96	53.77	53.90
2429	AMEX	AOA	Mon, Jul 9, 2018	53.45	53.81	53.45	53.81
2428	AMEX	AOA	Fri, Jul 6, 2018	53.03	53.45	53.03	53.43
2427	AMEX	AOA	Thu, Jul 5, 2018	52.99	53.05	52.73	53.05
2426	AMEX	AOA	Tue, Jul 3, 2018	52.96	53.00	52.65	52.65
2425	AMEX	AOA	Mon, Jul 2, 2018	52.87	53.25	52.87	52.77
2424	AMEX	AOA	Fri, Jun 29, 2018	53.33	53.60	53.33	53.40
2423	AMEX	AOA	Thu, Jun 28, 2018	52.89	53.24	52.84	53.18
2422	AMEX	AOA	Wed, Jun 27, 2018	53.39	53.54	52.90	52.99
2421	AMEX	AOA	Tue, Jun 26, 2018	53.33	53.50	53.27	53.42
2420	AMEX	AOA	Mon, Jun 25, 2018	53.64	53.80	53.10	53.33
2419	AMEX	AOA	Fri, Jun 22, 2018	53.94	54.01	53.90	53.94
2418	AMEX	AOA	Thu, Jun 21, 2018	53.88	53.88	53.58	53.68
2417	AMEX	AOA	Wed, Jun 20, 2018	53.94	54.04	53.91	53.97
2416	AMEX	AOA	Tue, Jun 19, 2018	53.66	53.91	53.57	53.91
2415	AMEX	AOA	Mon, Jun 18, 2018	53.95	54.18	53.90	54.18
2414	AMEX	AOA	Fri, Jun 15, 2018	54.34	54.36	54.15	54.36
2413	AMEX	AOA	Thu, Jun 14, 2018	54.58	54.65	54.45	54.48
2412	AMEX	AOA	Wed, Jun 13, 2018	54.63	54.71	54.42	54.55
2411	AMEX	AOA	Tue, Jun 12, 2018	54.64	54.70	54.49	54.59
2410	AMEX	AOA	Mon, Jun 11, 2018	54.67	54.77	54.55	54.70
2409	AMEX	AOA	Fri, Jun 8, 2018	54.42	54.60	54.35	54.57
2408	AMEX	AOA	Thu, Jun 7, 2018	54.67	54.67	54.37	54.49
2407	AMEX	AOA	Wed, Jun 6, 2018	54.38	54.59	54.28	54.59
2406	AMEX	AOA	Tue, Jun 5, 2018	54.29	54.30	54.11	54.26
2405	AMEX	AOA	Mon, Jun 4, 2018	54.23	54.38	54.22	54.22
2404	AMEX	AOA	Fri, Jun 1, 2018	53.91	54.09	53.91	54.07
2403	AMEX	AOA	Thu, May 31, 2018	53.88	53.88	53.62	53.69
2402	AMEX	AOA	Wed, May 30, 2018	53.71	53.95	53.59	53.93
2401	AMEX	AOA	Tue, May 29, 2018	53.61	53.68	53.17	53.40
2400	AMEX	AOA	Fri, May 25, 2018	53.95	54.07	53.93	53.95
2399	AMEX	AOA	Thu, May 24, 2018	54.17	54.17	53.79	54.08
2398	AMEX	AOA	Wed, May 23, 2018	53.95	54.23	53.87	54.22
2397	AMEX	AOA	Tue, May 22, 2018	54.42	54.50	54.25	54.30
2396	AMEX	AOA	Mon, May 21, 2018	54.25	54.38	54.25	54.34
2395	AMEX	AOA	Fri, May 18, 2018	54.06	54.12	53.94	54.07
2394	AMEX	AOA	Thu, May 17, 2018	54.16	54.29	54.03	54.10
2393	AMEX	AOA	Wed, May 16, 2018	54.04	54.28	54.04	54.23
2392	AMEX	AOA	Tue, May 15, 2018	54.09	54.11	53.87	54.04
2391	AMEX	AOA	Mon, May 14, 2018	54.44	54.61	54.37	54.41
2390	AMEX	AOA	Fri, May 11, 2018	54.32	54.44	54.24	54.39
2389	AMEX	AOA	Thu, May 10, 2018	54.04	54.34	54.02	54.24
2388	AMEX	AOA	Wed, May 9, 2018	53.68	53.90	53.58	53.87
2387	AMEX	AOA	Tue, May 8, 2018	53.51	53.63	53.41	53.62
2386	AMEX	AOA	Mon, May 7, 2018	53.45	53.71	53.45	53.55
2385	AMEX	AOA	Fri, May 4, 2018	53.00	53.64	53.00	53.48
2384	AMEX	AOA	Thu, May 3, 2018	53.23	53.34	52.80	53.18
2383	AMEX	AOA	Wed, May 2, 2018	53.47	53.60	53.20	53.25
2382	AMEX	AOA	Tue, May 1, 2018	53.32	53.44	53.08	53.44
2381	AMEX	AOA	Mon, Apr 30, 2018	53.80	53.86	53.46	53.47
2380	AMEX	AOA	Fri, Apr 27, 2018	53.75	53.76	53.60	53.70
2379	AMEX	AOA	Thu, Apr 26, 2018	53.46	53.77	53.40	53.59
2378	AMEX	AOA	Wed, Apr 25, 2018	53.25	53.33	52.94	53.28
2377	AMEX	AOA	Tue, Apr 24, 2018	53.91	53.94	53.10	53.33
2376	AMEX	AOA	Mon, Apr 23, 2018	53.80	53.88	53.54	53.74
2375	AMEX	AOA	Fri, Apr 20, 2018	54.03	54.03	53.71	53.79
2374	AMEX	AOA	Thu, Apr 19, 2018	54.26	54.38	53.98	54.14
2373	AMEX	AOA	Wed, Apr 18, 2018	54.39	54.46	54.27	54.38
2372	AMEX	AOA	Tue, Apr 17, 2018	54.09	54.34	54.01	54.27
2371	AMEX	AOA	Mon, Apr 16, 2018	53.88	53.97	53.75	53.90
2370	AMEX	AOA	Fri, Apr 13, 2018	53.95	53.95	53.52	53.61
2369	AMEX	AOA	Thu, Apr 12, 2018	53.68	53.87	53.62	53.79
2368	AMEX	AOA	Wed, Apr 11, 2018	53.49	53.75	53.49	53.56
2367	AMEX	AOA	Tue, Apr 10, 2018	53.62	53.79	53.47	53.74
2366	AMEX	AOA	Mon, Apr 9, 2018	53.19	53.56	53.05	53.14
2365	AMEX	AOA	Fri, Apr 6, 2018	53.36	53.53	52.69	52.90
2364	AMEX	AOA	Thu, Apr 5, 2018	53.56	53.73	53.37	53.58
2363	AMEX	AOA	Wed, Apr 4, 2018	52.37	53.33	52.31	53.32
2362	AMEX	AOA	Tue, Apr 3, 2018	52.83	52.98	52.55	52.98
2361	AMEX	AOA	Mon, Apr 2, 2018	53.35	53.41	52.38	52.55
2360	AMEX	AOA	Thu, Mar 29, 2018	53.18	53.69	53.11	53.50
2359	AMEX	AOA	Wed, Mar 28, 2018	52.93	53.23	52.71	52.94
2358	AMEX	AOA	Tue, Mar 27, 2018	53.58	53.70	52.67	52.78
2357	AMEX	AOA	Mon, Mar 26, 2018	53.13	53.50	52.85	53.47
2356	AMEX	AOA	Fri, Mar 23, 2018	53.27	53.41	52.50	52.50
2355	AMEX	AOA	Thu, Mar 22, 2018	53.77	53.91	53.18	53.26
2354	AMEX	AOA	Wed, Mar 21, 2018	54.15	54.42	54.09	54.14
2353	AMEX	AOA	Tue, Mar 20, 2018	54.20	54.26	54.07	54.18
2352	AMEX	AOA	Mon, Mar 19, 2018	54.41	54.41	53.85	54.11
2351	AMEX	AOA	Fri, Mar 16, 2018	54.60	54.74	54.54	54.65
2350	AMEX	AOA	Thu, Mar 15, 2018	54.74	54.80	54.51	54.65
2349	AMEX	AOA	Wed, Mar 14, 2018	54.96	54.96	54.58	54.66
2348	AMEX	AOA	Tue, Mar 13, 2018	55.21	55.25	54.60	54.74
2347	AMEX	AOA	Mon, Mar 12, 2018	55.05	55.13	54.92	55.03
2346	AMEX	AOA	Fri, Mar 9, 2018	54.59	54.99	54.51	54.99
2345	AMEX	AOA	Thu, Mar 8, 2018	54.36	54.41	54.19	54.38
2344	AMEX	AOA	Wed, Mar 7, 2018	53.87	54.28	53.87	54.19
2343	AMEX	AOA	Tue, Mar 6, 2018	54.17	54.29	54.03	54.25
2342	AMEX	AOA	Mon, Mar 5, 2018	53.41	54.05	53.41	53.98
2341	AMEX	AOA	Fri, Mar 2, 2018	53.30	53.73	53.10	53.69
2340	AMEX	AOA	Thu, Mar 1, 2018	54.00	54.11	53.17	53.53
2339	AMEX	AOA	Wed, Feb 28, 2018	54.58	54.64	54.02	54.02
2338	AMEX	AOA	Tue, Feb 27, 2018	55.03	55.13	54.46	54.46
2337	AMEX	AOA	Mon, Feb 26, 2018	55.09	55.20	54.77	55.17
2336	AMEX	AOA	Fri, Feb 23, 2018	54.39	54.75	54.30	54.68
2335	AMEX	AOA	Thu, Feb 22, 2018	54.22	54.50	54.05	54.15
2334	AMEX	AOA	Wed, Feb 21, 2018	54.39	54.75	54.01	54.07
2333	AMEX	AOA	Tue, Feb 20, 2018	54.51	54.56	54.10	54.27
2332	AMEX	AOA	Fri, Feb 16, 2018	54.40	54.84	54.40	54.61
2331	AMEX	AOA	Thu, Feb 15, 2018	54.24	54.50	54.04	54.50
2330	AMEX	AOA	Wed, Feb 14, 2018	53.17	54.07	53.01	53.97
2329	AMEX	AOA	Tue, Feb 13, 2018	53.22	53.42	53.03	53.37
2328	AMEX	AOA	Mon, Feb 12, 2018	53.03	53.51	52.81	53.22
2327	AMEX	AOA	Fri, Feb 9, 2018	52.63	52.88	51.55	52.56
2326	AMEX	AOA	Thu, Feb 8, 2018	53.72	53.73	52.25	52.32
2325	AMEX	AOA	Wed, Feb 7, 2018	53.91	54.27	53.64	53.64
2324	AMEX	AOA	Tue, Feb 6, 2018	52.76	54.21	52.53	54.02
2323	AMEX	AOA	Mon, Feb 5, 2018	54.66	54.82	53.04	53.29
2322	AMEX	AOA	Fri, Feb 2, 2018	55.63	55.93	55.00	55.01
2321	AMEX	AOA	Thu, Feb 1, 2018	56.10	56.23	55.95	56.00
2320	AMEX	AOA	Wed, Jan 31, 2018	56.30	56.31	55.98	56.13
2319	AMEX	AOA	Tue, Jan 30, 2018	56.25	56.33	56.00	56.09
2318	AMEX	AOA	Mon, Jan 29, 2018	56.71	56.75	56.51	56.56
2317	AMEX	AOA	Fri, Jan 26, 2018	56.64	56.94	56.53	56.92
2316	AMEX	AOA	Thu, Jan 25, 2018	56.69	56.69	56.35	56.53
2315	AMEX	AOA	Wed, Jan 24, 2018	56.66	56.73	56.38	56.56
2314	AMEX	AOA	Tue, Jan 23, 2018	56.34	56.49	56.34	56.49
2313	AMEX	AOA	Mon, Jan 22, 2018	56.03	56.33	56.03	56.33
2312	AMEX	AOA	Fri, Jan 19, 2018	55.98	56.02	55.86	55.93
2311	AMEX	AOA	Thu, Jan 18, 2018	55.77	55.87	55.70	55.83
2310	AMEX	AOA	Wed, Jan 17, 2018	55.85	55.95	55.60	55.87
2309	AMEX	AOA	Tue, Jan 16, 2018	55.84	55.91	55.40	55.55
2308	AMEX	AOA	Fri, Jan 12, 2018	55.35	55.65	55.32	55.60
2307	AMEX	AOA	Thu, Jan 11, 2018	55.03	55.29	55.03	55.29
2306	AMEX	AOA	Wed, Jan 10, 2018	55.01	55.02	54.86	54.97
2305	AMEX	AOA	Tue, Jan 9, 2018	55.07	55.14	54.99	55.08
2304	AMEX	AOA	Mon, Jan 8, 2018	55.06	55.06	54.90	54.99
2303	AMEX	AOA	Fri, Jan 5, 2018	54.88	55.04	54.79	55.04
2302	AMEX	AOA	Thu, Jan 4, 2018	54.69	54.80	54.68	54.76
2301	AMEX	AOA	Wed, Jan 3, 2018	54.29	54.48	54.29	54.47
2300	AMEX	AOA	Tue, Jan 2, 2018	54.07	54.21	53.96	54.21
2299	AMEX	AOA	Fri, Dec 29, 2017	54.08	54.08	53.84	53.88
2298	AMEX	AOA	Thu, Dec 28, 2017	53.95	53.98	53.83	53.91
2297	AMEX	AOA	Wed, Dec 27, 2017	55.79	55.90	55.77	53.75
2296	AMEX	AOA	Tue, Dec 26, 2017	55.76	55.80	55.73	55.75
2295	AMEX	AOA	Fri, Dec 22, 2017	55.77	55.78	55.69	55.78
2294	AMEX	AOA	Thu, Dec 21, 2017	55.73	55.83	55.64	55.75
2293	AMEX	AOA	Wed, Dec 20, 2017	55.73	55.73	55.50	55.58
2292	AMEX	AOA	Tue, Dec 19, 2017	56.40	56.40	55.62	55.65
2291	AMEX	AOA	Mon, Dec 18, 2017	55.68	55.88	55.56	55.82
2290	AMEX	AOA	Fri, Dec 15, 2017	55.29	55.48	55.25	55.35
2289	AMEX	AOA	Thu, Dec 14, 2017	55.42	55.42	55.17	55.24
2288	AMEX	AOA	Wed, Dec 13, 2017	55.35	55.50	55.30	55.43
2287	AMEX	AOA	Tue, Dec 12, 2017	55.27	55.33	55.20	55.30
2286	AMEX	AOA	Mon, Dec 11, 2017	55.21	55.31	55.17	55.26
2285	AMEX	AOA	Fri, Dec 8, 2017	55.15	55.20	55.05	55.17
2284	AMEX	AOA	Thu, Dec 7, 2017	54.75	55.01	54.75	54.94
2283	AMEX	AOA	Wed, Dec 6, 2017	54.81	54.88	54.78	54.79
2282	AMEX	AOA	Tue, Dec 5, 2017	55.04	55.16	54.86	54.96
2281	AMEX	AOA	Mon, Dec 4, 2017	55.38	55.44	55.01	55.01
2280	AMEX	AOA	Fri, Dec 1, 2017	55.17	55.24	54.80	55.16
2279	AMEX	AOA	Thu, Nov 30, 2017	55.17	55.32	55.14	55.23
2278	AMEX	AOA	Wed, Nov 29, 2017	55.13	55.18	54.97	54.98
2277	AMEX	AOA	Tue, Nov 28, 2017	54.85	55.22	54.85	55.11
2276	AMEX	AOA	Mon, Nov 27, 2017	54.94	55.00	54.83	54.87
2275	AMEX	AOA	Fri, Nov 24, 2017	55.00	55.03	54.99	55.00
2274	AMEX	AOA	Wed, Nov 22, 2017	54.86	54.95	54.79	54.81
2273	AMEX	AOA	Tue, Nov 21, 2017	54.71	54.84	54.71	54.82
2272	AMEX	AOA	Mon, Nov 20, 2017	54.45	54.50	54.43	54.48
2271	AMEX	AOA	Fri, Nov 17, 2017	54.40	54.45	54.33	54.38
2270	AMEX	AOA	Thu, Nov 16, 2017	54.20	54.50	54.20	54.45
2269	AMEX	AOA	Wed, Nov 15, 2017	54.00	54.07	53.84	54.00
2268	AMEX	AOA	Tue, Nov 14, 2017	54.13	54.22	54.03	54.22
2267	AMEX	AOA	Mon, Nov 13, 2017	54.08	54.31	54.08	54.27
2266	AMEX	AOA	Fri, Nov 10, 2017	54.32	54.39	54.29	54.34
2265	AMEX	AOA	Thu, Nov 9, 2017	54.37	54.49	54.18	54.41
2264	AMEX	AOA	Wed, Nov 8, 2017	54.58	54.70	54.55	54.64
2263	AMEX	AOA	Tue, Nov 7, 2017	54.65	54.70	54.50	54.58
2262	AMEX	AOA	Mon, Nov 6, 2017	54.56	54.71	54.55	54.70
2261	AMEX	AOA	Fri, Nov 3, 2017	54.50	54.57	54.41	54.55
2260	AMEX	AOA	Thu, Nov 2, 2017	54.42	54.52	54.33	54.52
2259	AMEX	AOA	Wed, Nov 1, 2017	54.76	54.76	54.40	54.48
2258	AMEX	AOA	Tue, Oct 31, 2017	54.29	54.44	54.26	54.34
2257	AMEX	AOA	Mon, Oct 30, 2017	54.31	54.32	54.19	54.21
2256	AMEX	AOA	Fri, Oct 27, 2017	54.17	54.32	54.07	54.31
2255	AMEX	AOA	Thu, Oct 26, 2017	54.10	54.15	54.00	54.06
2254	AMEX	AOA	Wed, Oct 25, 2017	54.10	54.13	53.76	53.95
2253	AMEX	AOA	Tue, Oct 24, 2017	54.15	54.25	54.14	54.20
2252	AMEX	AOA	Mon, Oct 23, 2017	54.35	54.35	54.11	54.14
2251	AMEX	AOA	Fri, Oct 20, 2017	54.27	54.30	54.16	54.26
2250	AMEX	AOA	Thu, Oct 19, 2017	54.05	54.16	54.00	54.13
2249	AMEX	AOA	Wed, Oct 18, 2017	54.20	54.29	54.18	54.26
2248	AMEX	AOA	Tue, Oct 17, 2017	54.12	54.20	54.08	54.20
2247	AMEX	AOA	Mon, Oct 16, 2017	54.28	54.31	54.16	54.26
2246	AMEX	AOA	Fri, Oct 13, 2017	54.27	54.41	54.16	54.25
2245	AMEX	AOA	Thu, Oct 12, 2017	54.12	54.13	54.01	54.06
2244	AMEX	AOA	Wed, Oct 11, 2017	53.98	54.09	53.97	54.09
2243	AMEX	AOA	Tue, Oct 10, 2017	53.88	53.99	53.83	53.99
2242	AMEX	AOA	Mon, Oct 9, 2017	53.87	53.87	53.62	53.73
2241	AMEX	AOA	Fri, Oct 6, 2017	53.69	53.78	53.65	53.78
2240	AMEX	AOA	Thu, Oct 5, 2017	53.79	53.84	53.67	53.82
2239	AMEX	AOA	Wed, Oct 4, 2017	53.70	53.73	53.57	53.61
2238	AMEX	AOA	Tue, Oct 3, 2017	53.61	53.69	53.55	53.69
2237	AMEX	AOA	Mon, Oct 2, 2017	53.59	53.67	53.54	53.51
2236	AMEX	AOA	Fri, Sep 29, 2017	53.42	53.58	53.36	53.58
2235	AMEX	AOA	Thu, Sep 28, 2017	53.39	53.39	53.22	53.36
2234	AMEX	AOA	Wed, Sep 27, 2017	53.16	53.33	53.06	53.21
2233	AMEX	AOA	Tue, Sep 26, 2017	53.26	53.29	53.12	53.19
2232	AMEX	AOA	Mon, Sep 25, 2017	53.28	53.36	53.10	53.24
2231	AMEX	AOA	Fri, Sep 22, 2017	53.34	53.42	53.30	53.36
2230	AMEX	AOA	Thu, Sep 21, 2017	53.41	53.44	53.30	53.38
2229	AMEX	AOA	Wed, Sep 20, 2017	53.56	53.57	53.19	53.40
2228	AMEX	AOA	Tue, Sep 19, 2017	53.50	53.53	53.42	53.53
2227	AMEX	AOA	Mon, Sep 18, 2017	53.37	53.48	53.33	53.43
2226	AMEX	AOA	Fri, Sep 15, 2017	53.27	53.33	53.18	53.33
2225	AMEX	AOA	Thu, Sep 14, 2017	53.11	53.27	53.08	53.27
2224	AMEX	AOA	Wed, Sep 13, 2017	53.25	53.26	53.15	53.23
2223	AMEX	AOA	Tue, Sep 12, 2017	53.47	53.47	53.22	53.28
2222	AMEX	AOA	Mon, Sep 11, 2017	53.08	53.24	53.05	53.20
2221	AMEX	AOA	Fri, Sep 8, 2017	52.82	52.88	52.76	52.76
2220	AMEX	AOA	Thu, Sep 7, 2017	52.88	52.88	52.77	52.86
2219	AMEX	AOA	Wed, Sep 6, 2017	52.68	52.72	52.59	52.68
2218	AMEX	AOA	Tue, Sep 5, 2017	52.77	52.77	52.35	52.53
2217	AMEX	AOA	Fri, Sep 1, 2017	52.85	52.85	52.74	52.82
2216	AMEX	AOA	Thu, Aug 31, 2017	52.59	52.77	52.53	52.74
2215	AMEX	AOA	Wed, Aug 30, 2017	52.29	52.44	52.27	52.43
2214	AMEX	AOA	Tue, Aug 29, 2017	52.08	52.37	52.08	52.29
2213	AMEX	AOA	Mon, Aug 28, 2017	52.45	52.45	52.29	52.32
2212	AMEX	AOA	Fri, Aug 25, 2017	52.35	52.47	52.33	52.36
2211	AMEX	AOA	Thu, Aug 24, 2017	52.32	52.32	52.15	52.17
2210	AMEX	AOA	Wed, Aug 23, 2017	52.19	52.29	52.15	52.25
2209	AMEX	AOA	Tue, Aug 22, 2017	52.11	52.32	51.99	52.30
2208	AMEX	AOA	Mon, Aug 21, 2017	51.95	52.00	51.84	51.96
2207	AMEX	AOA	Fri, Aug 18, 2017	51.92	52.08	51.82	51.95
2206	AMEX	AOA	Thu, Aug 17, 2017	52.33	52.36	51.86	51.88
2205	AMEX	AOA	Wed, Aug 16, 2017	52.35	52.47	52.35	52.46
2204	AMEX	AOA	Tue, Aug 15, 2017	52.41	52.41	52.17	52.21
2203	AMEX	AOA	Mon, Aug 14, 2017	52.23	52.37	52.21	52.36
2202	AMEX	AOA	Fri, Aug 11, 2017	51.89	52.02	51.84	51.95
2201	AMEX	AOA	Thu, Aug 10, 2017	52.34	52.36	51.91	51.92
2200	AMEX	AOA	Wed, Aug 9, 2017	52.46	52.53	52.34	52.53
2199	AMEX	AOA	Tue, Aug 8, 2017	52.71	52.88	52.55	52.62
2198	AMEX	AOA	Mon, Aug 7, 2017	52.72	52.78	52.67	52.71
2197	AMEX	AOA	Fri, Aug 4, 2017	52.68	52.73	52.59	52.73
2196	AMEX	AOA	Thu, Aug 3, 2017	52.67	52.68	52.57	52.66
2195	AMEX	AOA	Wed, Aug 2, 2017	52.63	52.70	52.55	52.70
2194	AMEX	AOA	Tue, Aug 1, 2017	52.66	52.72	52.63	52.63
2193	AMEX	AOA	Mon, Jul 31, 2017	52.54	52.54	52.43	52.49
2192	AMEX	AOA	Fri, Jul 28, 2017	52.47	52.49	52.34	52.49
2191	AMEX	AOA	Thu, Jul 27, 2017	52.59	52.65	52.30	52.47
2190	AMEX	AOA	Wed, Jul 26, 2017	52.52	52.62	52.43	52.53
2189	AMEX	AOA	Tue, Jul 25, 2017	52.54	52.60	52.41	52.41
2188	AMEX	AOA	Mon, Jul 24, 2017	52.41	52.42	52.26	52.41
2187	AMEX	AOA	Fri, Jul 21, 2017	52.40	52.44	52.30	52.44
2186	AMEX	AOA	Thu, Jul 20, 2017	52.46	52.55	52.36	52.41
2185	AMEX	AOA	Wed, Jul 19, 2017	52.28	52.44	52.26	52.44
2184	AMEX	AOA	Tue, Jul 18, 2017	52.05	52.19	52.03	52.19
2183	AMEX	AOA	Mon, Jul 17, 2017	52.13	52.17	52.03	52.03
2182	AMEX	AOA	Fri, Jul 14, 2017	52.08	52.18	51.95	52.14
2181	AMEX	AOA	Thu, Jul 13, 2017	51.77	51.90	51.74	51.87
2180	AMEX	AOA	Wed, Jul 12, 2017	51.68	51.81	51.66	51.77
2179	AMEX	AOA	Tue, Jul 11, 2017	51.31	51.41	51.15	51.39
2178	AMEX	AOA	Mon, Jul 10, 2017	51.37	51.39	51.21	51.34
2177	AMEX	AOA	Fri, Jul 7, 2017	51.12	51.28	51.06	51.26
2176	AMEX	AOA	Thu, Jul 6, 2017	51.27	51.28	51.02	51.09
2175	AMEX	AOA	Wed, Jul 5, 2017	51.79	51.85	51.65	51.44
2174	AMEX	AOA	Mon, Jul 3, 2017	53.00	53.71	51.80	51.83
2173	AMEX	AOA	Fri, Jun 30, 2017	51.86	51.87	51.69	51.79
2172	AMEX	AOA	Thu, Jun 29, 2017	52.01	52.04	51.55	51.62
2171	AMEX	AOA	Wed, Jun 28, 2017	51.95	52.12	51.85	52.05
2170	AMEX	AOA	Tue, Jun 27, 2017	51.92	51.99	51.70	51.70
2169	AMEX	AOA	Mon, Jun 26, 2017	52.13	52.22	51.97	52.02
2168	AMEX	AOA	Fri, Jun 23, 2017	51.82	51.97	51.75	51.92
2167	AMEX	AOA	Thu, Jun 22, 2017	51.91	51.92	51.80	51.83
2166	AMEX	AOA	Wed, Jun 21, 2017	51.85	51.90	51.72	51.83
2165	AMEX	AOA	Tue, Jun 20, 2017	52.08	52.08	51.76	51.76
2164	AMEX	AOA	Mon, Jun 19, 2017	52.04	52.19	52.04	52.15
2163	AMEX	AOA	Fri, Jun 16, 2017	51.83	51.90	51.69	51.90
2162	AMEX	AOA	Thu, Jun 15, 2017	51.54	51.76	51.51	51.75
2161	AMEX	AOA	Wed, Jun 14, 2017	52.18	52.18	51.85	52.03
2160	AMEX	AOA	Tue, Jun 13, 2017	51.94	52.05	51.89	52.02
2159	AMEX	AOA	Mon, Jun 12, 2017	51.73	51.77	51.59	51.77
2158	AMEX	AOA	Fri, Jun 9, 2017	51.89	52.07	51.60	51.87
2157	AMEX	AOA	Thu, Jun 8, 2017	51.94	52.00	51.83	51.98
2156	AMEX	AOA	Wed, Jun 7, 2017	51.98	51.99	51.82	51.90
2155	AMEX	AOA	Tue, Jun 6, 2017	51.92	52.00	51.89	51.93
2154	AMEX	AOA	Mon, Jun 5, 2017	52.11	52.11	51.93	51.93
2153	AMEX	AOA	Fri, Jun 2, 2017	52.03	52.16	51.94	52.13
2152	AMEX	AOA	Thu, Jun 1, 2017	51.59	51.84	51.55	51.84
2151	AMEX	AOA	Wed, May 31, 2017	51.58	51.60	51.39	51.51
2150	AMEX	AOA	Tue, May 30, 2017	51.47	51.53	51.39	51.51
2149	AMEX	AOA	Fri, May 26, 2017	51.51	51.61	51.41	51.48
2148	AMEX	AOA	Thu, May 25, 2017	51.53	51.64	51.44	51.57
2147	AMEX	AOA	Wed, May 24, 2017	51.35	51.48	51.29	51.48
2146	AMEX	AOA	Tue, May 23, 2017	51.43	51.45	51.30	51.30
2145	AMEX	AOA	Mon, May 22, 2017	51.28	51.35	51.20	51.26
2144	AMEX	AOA	Fri, May 19, 2017	50.98	51.28	50.98	51.13
2143	AMEX	AOA	Thu, May 18, 2017	50.62	50.89	50.50	50.72
2142	AMEX	AOA	Wed, May 17, 2017	51.20	51.30	50.73	50.75
2141	AMEX	AOA	Tue, May 16, 2017	51.37	51.37	51.27	51.35
2140	AMEX	AOA	Mon, May 15, 2017	51.25	51.28	51.13	51.25
2139	AMEX	AOA	Fri, May 12, 2017	50.98	51.03	50.86	51.03
2138	AMEX	AOA	Thu, May 11, 2017	50.93	50.94	50.73	50.94
2137	AMEX	AOA	Wed, May 10, 2017	50.93	51.01	50.90	51.00
2136	AMEX	AOA	Tue, May 9, 2017	50.99	51.01	50.85	50.96
2135	AMEX	AOA	Mon, May 8, 2017	50.97	51.01	50.86	50.91
2134	AMEX	AOA	Fri, May 5, 2017	50.87	51.08	50.82	51.08
2133	AMEX	AOA	Thu, May 4, 2017	50.78	50.79	50.66	50.75
2132	AMEX	AOA	Wed, May 3, 2017	50.74	50.74	50.61	50.73
2131	AMEX	AOA	Tue, May 2, 2017	50.71	50.81	50.69	50.77
2130	AMEX	AOA	Mon, May 1, 2017	50.83	50.83	50.61	50.71
2129	AMEX	AOA	Fri, Apr 28, 2017	50.65	50.65	50.51	50.59
2128	AMEX	AOA	Thu, Apr 27, 2017	50.62	50.66	50.51	50.65
2127	AMEX	AOA	Wed, Apr 26, 2017	50.62	50.73	50.53	50.61
2126	AMEX	AOA	Tue, Apr 25, 2017	50.55	50.69	50.47	50.66
2125	AMEX	AOA	Mon, Apr 24, 2017	50.33	50.41	50.27	50.35
2124	AMEX	AOA	Fri, Apr 21, 2017	49.83	49.83	49.70	49.75
2123	AMEX	AOA	Thu, Apr 20, 2017	49.74	49.86	49.63	49.79
2122	AMEX	AOA	Wed, Apr 19, 2017	49.68	49.69	49.45	49.50
2121	AMEX	AOA	Tue, Apr 18, 2017	49.55	49.63	49.43	49.61
2120	AMEX	AOA	Mon, Apr 17, 2017	49.52	49.75	49.52	49.75
2119	AMEX	AOA	Thu, Apr 13, 2017	49.61	49.65	49.39	49.41
2118	AMEX	AOA	Wed, Apr 12, 2017	49.75	49.75	49.55	49.64
2117	AMEX	AOA	Tue, Apr 11, 2017	49.71	49.77	49.46	49.77
2116	AMEX	AOA	Mon, Apr 10, 2017	49.65	49.73	49.59	49.66
2115	AMEX	AOA	Fri, Apr 7, 2017	49.71	49.77	49.62	49.67
2114	AMEX	AOA	Thu, Apr 6, 2017	49.70	49.78	49.61	49.72
2113	AMEX	AOA	Wed, Apr 5, 2017	49.89	50.00	49.64	49.68
2112	AMEX	AOA	Tue, Apr 4, 2017	49.99	49.99	49.65	49.75
2111	AMEX	AOA	Mon, Apr 3, 2017	49.95	49.98	49.70	49.82
2110	AMEX	AOA	Fri, Mar 31, 2017	49.91	50.05	49.86	49.94
2109	AMEX	AOA	Thu, Mar 30, 2017	49.99	50.09	49.96	50.02
2108	AMEX	AOA	Wed, Mar 29, 2017	49.92	50.05	49.87	50.03
2107	AMEX	AOA	Tue, Mar 28, 2017	49.77	50.02	49.72	49.96
2106	AMEX	AOA	Mon, Mar 27, 2017	49.57	49.79	49.50	49.73
2105	AMEX	AOA	Fri, Mar 24, 2017	49.76	49.85	49.62	49.76
2104	AMEX	AOA	Thu, Mar 23, 2017	49.62	49.82	49.58	49.71
2103	AMEX	AOA	Wed, Mar 22, 2017	49.51	49.68	49.47	49.62
2102	AMEX	AOA	Tue, Mar 21, 2017	50.10	50.18	49.55	49.58
2101	AMEX	AOA	Mon, Mar 20, 2017	50.03	50.05	49.90	49.95
2100	AMEX	AOA	Fri, Mar 17, 2017	50.00	50.08	49.92	49.99
2099	AMEX	AOA	Thu, Mar 16, 2017	50.01	50.03	49.86	49.97
2098	AMEX	AOA	Wed, Mar 15, 2017	49.45	49.93	49.44	49.84
2097	AMEX	AOA	Tue, Mar 14, 2017	49.53	49.53	49.29	49.38
2096	AMEX	AOA	Mon, Mar 13, 2017	49.49	49.59	49.49	49.56
2095	AMEX	AOA	Fri, Mar 10, 2017	49.42	49.48	49.30	49.42
2094	AMEX	AOA	Thu, Mar 9, 2017	49.24	49.27	49.06	49.24
2093	AMEX	AOA	Wed, Mar 8, 2017	49.35	49.37	49.18	49.20
2092	AMEX	AOA	Tue, Mar 7, 2017	49.46	49.50	49.32	49.33
2091	AMEX	AOA	Mon, Mar 6, 2017	49.58	49.58	49.36	49.49
2090	AMEX	AOA	Fri, Mar 3, 2017	49.58	49.63	49.43	49.62
2089	AMEX	AOA	Thu, Mar 2, 2017	49.78	49.78	49.46	49.47
2088	AMEX	AOA	Wed, Mar 1, 2017	49.71	49.88	49.64	49.80
2087	AMEX	AOA	Tue, Feb 28, 2017	49.46	49.57	49.28	49.35
2086	AMEX	AOA	Mon, Feb 27, 2017	49.42	49.47	49.37	49.45
2085	AMEX	AOA	Fri, Feb 24, 2017	49.38	49.44	49.25	49.42
2084	AMEX	AOA	Thu, Feb 23, 2017	49.61	49.61	49.38	49.51
2083	AMEX	AOA	Wed, Feb 22, 2017	49.30	49.51	49.30	49.45
2082	AMEX	AOA	Tue, Feb 21, 2017	49.42	49.51	49.32	49.48
2081	AMEX	AOA	Fri, Feb 17, 2017	49.17	49.30	49.09	49.30
2080	AMEX	AOA	Thu, Feb 16, 2017	49.31	49.31	49.15	49.19
2079	AMEX	AOA	Wed, Feb 15, 2017	49.05	49.31	48.96	49.31
2078	AMEX	AOA	Tue, Feb 14, 2017	49.04	49.06	48.80	49.06
2077	AMEX	AOA	Mon, Feb 13, 2017	48.98	49.06	48.95	48.99
2076	AMEX	AOA	Fri, Feb 10, 2017	48.75	48.86	48.71	48.85
2075	AMEX	AOA	Thu, Feb 9, 2017	48.50	48.71	48.50	48.62
2074	AMEX	AOA	Wed, Feb 8, 2017	48.38	48.50	48.32	48.46
2073	AMEX	AOA	Tue, Feb 7, 2017	48.46	48.46	48.35	48.39
2072	AMEX	AOA	Mon, Feb 6, 2017	48.38	48.44	48.30	48.40
2071	AMEX	AOA	Fri, Feb 3, 2017	48.53	48.59	48.37	48.59
2070	AMEX	AOA	Thu, Feb 2, 2017	48.31	48.39	48.22	48.27
2069	AMEX	AOA	Wed, Feb 1, 2017	48.44	48.44	48.17	48.32
2068	AMEX	AOA	Tue, Jan 31, 2017	48.15	48.23	48.03	48.18
2067	AMEX	AOA	Mon, Jan 30, 2017	48.20	48.20	47.97	48.19
2066	AMEX	AOA	Fri, Jan 27, 2017	48.50	48.50	48.35	48.44
2065	AMEX	AOA	Thu, Jan 26, 2017	48.60	48.60	48.45	48.51
2064	AMEX	AOA	Wed, Jan 25, 2017	48.50	48.57	48.34	48.55
2063	AMEX	AOA	Tue, Jan 24, 2017	48.07	48.27	48.06	48.26
2062	AMEX	AOA	Mon, Jan 23, 2017	47.97	48.05	47.84	48.05
2061	AMEX	AOA	Fri, Jan 20, 2017	47.88	47.99	47.85	47.95
2060	AMEX	AOA	Thu, Jan 19, 2017	47.92	47.98	47.67	47.81
2059	AMEX	AOA	Wed, Jan 18, 2017	48.02	48.02	47.86	47.94
2058	AMEX	AOA	Tue, Jan 17, 2017	47.94	48.07	47.92	47.96
2057	AMEX	AOA	Fri, Jan 13, 2017	48.04	48.12	48.03	48.10
2056	AMEX	AOA	Thu, Jan 12, 2017	48.06	48.06	47.84	48.01
2055	AMEX	AOA	Wed, Jan 11, 2017	47.99	48.06	47.80	48.06
2054	AMEX	AOA	Tue, Jan 10, 2017	47.98	48.00	47.84	47.85
2053	AMEX	AOA	Mon, Jan 9, 2017	47.89	47.90	47.78	47.80
2052	AMEX	AOA	Fri, Jan 6, 2017	47.95	48.00	47.82	47.94
2051	AMEX	AOA	Thu, Jan 5, 2017	47.89	48.00	47.83	48.00
2050	AMEX	AOA	Wed, Jan 4, 2017	47.48	47.82	47.48	47.82
2049	AMEX	AOA	Tue, Jan 3, 2017	47.36	47.51	47.26	47.44
2048	AMEX	AOA	Fri, Dec 30, 2016	47.37	47.37	47.08	47.22
2047	AMEX	AOA	Thu, Dec 29, 2016	47.15	47.28	47.15	47.23
2046	AMEX	AOA	Wed, Dec 28, 2016	47.61	47.61	47.11	47.17
2045	AMEX	AOA	Tue, Dec 27, 2016	47.72	47.78	47.64	47.33
2044	AMEX	AOA	Fri, Dec 23, 2016	47.61	47.66	47.49	47.65
2043	AMEX	AOA	Thu, Dec 22, 2016	47.61	47.69	47.47	47.57
2042	AMEX	AOA	Wed, Dec 21, 2016	47.78	47.78	47.62	47.68
2041	AMEX	AOA	Tue, Dec 20, 2016	47.80	47.80	47.61	47.74
2040	AMEX	AOA	Mon, Dec 19, 2016	47.69	47.69	47.50	47.56
2039	AMEX	AOA	Fri, Dec 16, 2016	47.73	47.73	47.45	47.55
2038	AMEX	AOA	Thu, Dec 15, 2016	47.65	47.72	47.50	47.60
2037	AMEX	AOA	Wed, Dec 14, 2016	47.93	48.19	47.54	47.54
2036	AMEX	AOA	Tue, Dec 13, 2016	48.00	48.18	47.91	48.06
2035	AMEX	AOA	Mon, Dec 12, 2016	47.93	47.93	47.65	47.71
2034	AMEX	AOA	Fri, Dec 9, 2016	47.73	47.86	47.71	47.77
2033	AMEX	AOA	Thu, Dec 8, 2016	47.68	47.81	47.56	47.65
2032	AMEX	AOA	Wed, Dec 7, 2016	47.27	47.73	47.18	47.68
2031	AMEX	AOA	Tue, Dec 6, 2016	46.94	47.17	46.94	47.15
2030	AMEX	AOA	Mon, Dec 5, 2016	46.95	46.99	46.83	46.90
2029	AMEX	AOA	Fri, Dec 2, 2016	46.57	46.73	46.57	46.69
2028	AMEX	AOA	Thu, Dec 1, 2016	46.88	46.91	46.50	46.62
2027	AMEX	AOA	Wed, Nov 30, 2016	47.08	47.08	46.75	46.80
2026	AMEX	AOA	Tue, Nov 29, 2016	46.79	46.97	46.70	46.92
2025	AMEX	AOA	Mon, Nov 28, 2016	46.92	46.92	46.67	46.69
2024	AMEX	AOA	Fri, Nov 25, 2016	46.91	46.91	46.74	46.86
2023	AMEX	AOA	Wed, Nov 23, 2016	46.77	46.77	46.53	46.73
2022	AMEX	AOA	Tue, Nov 22, 2016	46.87	46.87	46.66	46.87
2021	AMEX	AOA	Mon, Nov 21, 2016	46.60	46.72	46.51	46.69
2020	AMEX	AOA	Fri, Nov 18, 2016	46.70	46.70	46.28	46.36
2019	AMEX	AOA	Thu, Nov 17, 2016	46.49	46.65	46.45	46.57
2018	AMEX	AOA	Wed, Nov 16, 2016	46.45	46.48	46.38	46.44
2017	AMEX	AOA	Tue, Nov 15, 2016	46.28	46.62	46.28	46.52
2016	AMEX	AOA	Mon, Nov 14, 2016	46.41	46.41	46.15	46.23
2015	AMEX	AOA	Fri, Nov 11, 2016	46.27	46.48	46.18	46.38
2014	AMEX	AOA	Thu, Nov 10, 2016	46.93	46.93	46.26	46.48
2013	AMEX	AOA	Wed, Nov 9, 2016	46.30	46.82	46.14	46.73
2012	AMEX	AOA	Tue, Nov 8, 2016	46.49	46.79	46.38	46.58
2011	AMEX	AOA	Mon, Nov 7, 2016	46.25	46.53	46.25	46.50
2010	AMEX	AOA	Fri, Nov 4, 2016	45.91	46.07	45.81	45.81
2009	AMEX	AOA	Thu, Nov 3, 2016	46.13	46.21	45.94	45.98
2008	AMEX	AOA	Wed, Nov 2, 2016	46.24	46.32	46.01	46.04
2007	AMEX	AOA	Tue, Nov 1, 2016	46.83	46.83	46.15	46.34
2006	AMEX	AOA	Mon, Oct 31, 2016	46.64	46.64	46.46	46.57
2005	AMEX	AOA	Fri, Oct 28, 2016	46.60	46.68	46.40	46.50
2004	AMEX	AOA	Thu, Oct 27, 2016	46.94	46.94	46.57	46.59
2003	AMEX	AOA	Wed, Oct 26, 2016	46.74	46.87	46.60	46.75
2002	AMEX	AOA	Tue, Oct 25, 2016	46.94	46.99	46.82	46.89
2001	AMEX	AOA	Mon, Oct 24, 2016	47.06	47.10	46.90	46.98
2000	AMEX	AOA	Fri, Oct 21, 2016	46.65	46.91	46.65	46.91
1999	AMEX	AOA	Thu, Oct 20, 2016	46.89	46.98	46.75	46.94
1998	AMEX	AOA	Wed, Oct 19, 2016	46.90	47.00	46.82	46.95
1997	AMEX	AOA	Tue, Oct 18, 2016	46.93	46.94	46.78	46.78
1996	AMEX	AOA	Mon, Oct 17, 2016	46.48	46.56	46.43	46.48
1995	AMEX	AOA	Fri, Oct 14, 2016	46.73	46.82	46.50	46.58
1994	AMEX	AOA	Thu, Oct 13, 2016	46.38	46.67	46.18	46.57
1993	AMEX	AOA	Wed, Oct 12, 2016	46.68	46.75	46.56	46.72
1992	AMEX	AOA	Tue, Oct 11, 2016	47.09	47.09	46.55	46.72
1991	AMEX	AOA	Mon, Oct 10, 2016	47.16	47.34	47.16	47.23
1990	AMEX	AOA	Fri, Oct 7, 2016	47.17	47.17	46.84	47.11
1989	AMEX	AOA	Thu, Oct 6, 2016	47.15	47.27	47.06	47.24
1988	AMEX	AOA	Wed, Oct 5, 2016	47.33	47.38	47.17	47.30
1987	AMEX	AOA	Tue, Oct 4, 2016	47.32	47.37	46.98	47.10
1986	AMEX	AOA	Mon, Oct 3, 2016	47.48	47.49	47.29	47.28
1985	AMEX	AOA	Fri, Sep 30, 2016	47.33	47.58	47.27	47.48
1984	AMEX	AOA	Thu, Sep 29, 2016	47.59	47.63	47.13	47.23
1983	AMEX	AOA	Wed, Sep 28, 2016	47.58	47.64	47.26	47.64
1982	AMEX	AOA	Tue, Sep 27, 2016	47.07	47.41	47.07	47.40
1981	AMEX	AOA	Mon, Sep 26, 2016	47.35	47.35	47.11	47.13
1980	AMEX	AOA	Fri, Sep 23, 2016	47.55	47.63	47.44	47.48
1979	AMEX	AOA	Thu, Sep 22, 2016	47.65	47.94	47.65	47.79
1978	AMEX	AOA	Wed, Sep 21, 2016	47.05	47.49	47.01	47.45
1977	AMEX	AOA	Tue, Sep 20, 2016	46.96	47.09	46.80	46.83
1976	AMEX	AOA	Mon, Sep 19, 2016	46.92	47.00	46.71	46.79
1975	AMEX	AOA	Fri, Sep 16, 2016	46.64	46.73	46.51	46.64
1974	AMEX	AOA	Thu, Sep 15, 2016	46.53	47.01	46.48	46.94
1973	AMEX	AOA	Wed, Sep 14, 2016	46.48	46.74	46.48	46.56
1972	AMEX	AOA	Tue, Sep 13, 2016	46.90	46.90	46.41	46.53
1971	AMEX	AOA	Mon, Sep 12, 2016	46.51	47.32	46.50	47.26
1970	AMEX	AOA	Fri, Sep 9, 2016	47.46	47.46	46.75	46.75
1969	AMEX	AOA	Thu, Sep 8, 2016	47.87	47.91	47.74	47.78
1968	AMEX	AOA	Wed, Sep 7, 2016	47.85	47.98	47.80	47.86
1967	AMEX	AOA	Tue, Sep 6, 2016	47.71	47.85	47.68	47.84
1966	AMEX	AOA	Fri, Sep 2, 2016	47.48	47.70	47.48	47.63
1965	AMEX	AOA	Thu, Sep 1, 2016	47.26	47.34	47.09	47.32
1964	AMEX	AOA	Wed, Aug 31, 2016	47.26	47.27	47.02	47.20
1963	AMEX	AOA	Tue, Aug 30, 2016	47.40	47.50	47.17	47.27
1962	AMEX	AOA	Mon, Aug 29, 2016	47.10	47.44	47.10	47.39
1961	AMEX	AOA	Fri, Aug 26, 2016	47.50	47.73	47.02	47.18
1960	AMEX	AOA	Thu, Aug 25, 2016	47.36	47.42	47.28	47.32
1959	AMEX	AOA	Wed, Aug 24, 2016	47.57	47.60	47.35	47.35
1958	AMEX	AOA	Tue, Aug 23, 2016	47.59	47.76	47.53	47.58
1957	AMEX	AOA	Mon, Aug 22, 2016	47.38	47.50	47.33	47.48
1956	AMEX	AOA	Fri, Aug 19, 2016	47.32	47.75	47.31	47.50
1955	AMEX	AOA	Thu, Aug 18, 2016	47.38	47.64	47.38	47.62
1954	AMEX	AOA	Wed, Aug 17, 2016	47.39	47.50	47.23	47.42
1953	AMEX	AOA	Tue, Aug 16, 2016	47.51	47.55	47.43	47.46
1952	AMEX	AOA	Mon, Aug 15, 2016	47.51	47.67	47.48	47.64
1951	AMEX	AOA	Fri, Aug 12, 2016	47.56	47.58	47.32	47.53
1950	AMEX	AOA	Thu, Aug 11, 2016	47.39	47.59	47.35	47.56
1949	AMEX	AOA	Wed, Aug 10, 2016	47.39	47.42	47.26	47.27
1948	AMEX	AOA	Tue, Aug 9, 2016	47.26	47.42	47.16	47.29
1947	AMEX	AOA	Mon, Aug 8, 2016	47.18	47.21	47.02	47.12
1946	AMEX	AOA	Fri, Aug 5, 2016	46.88	47.08	46.88	47.08
1945	AMEX	AOA	Thu, Aug 4, 2016	46.78	46.90	46.70	46.76
1944	AMEX	AOA	Wed, Aug 3, 2016	46.56	46.69	46.51	46.69
1943	AMEX	AOA	Tue, Aug 2, 2016	46.85	46.85	46.53	46.58
1942	AMEX	AOA	Mon, Aug 1, 2016	46.98	47.26	46.81	46.94
1941	AMEX	AOA	Fri, Jul 29, 2016	46.82	47.13	46.81	47.08
1940	AMEX	AOA	Thu, Jul 28, 2016	46.95	46.95	46.58	46.82
1939	AMEX	AOA	Wed, Jul 27, 2016	46.75	46.86	46.56	46.80
1938	AMEX	AOA	Tue, Jul 26, 2016	46.73	46.76	46.50	46.69
1937	AMEX	AOA	Mon, Jul 25, 2016	46.71	46.71	46.49	46.60
1936	AMEX	AOA	Fri, Jul 22, 2016	46.47	46.73	46.47	46.71
1935	AMEX	AOA	Thu, Jul 21, 2016	46.66	46.73	46.43	46.57
1934	AMEX	AOA	Wed, Jul 20, 2016	46.50	46.74	46.50	46.72
1933	AMEX	AOA	Tue, Jul 19, 2016	46.58	46.58	46.32	46.43
1932	AMEX	AOA	Mon, Jul 18, 2016	46.51	46.71	46.47	46.55
1931	AMEX	AOA	Fri, Jul 15, 2016	46.60	46.64	46.44	46.55
1930	AMEX	AOA	Thu, Jul 14, 2016	46.62	46.75	46.51	46.65
1929	AMEX	AOA	Wed, Jul 13, 2016	46.55	46.55	46.27	46.44
1928	AMEX	AOA	Tue, Jul 12, 2016	46.43	46.59	46.36	46.47
1927	AMEX	AOA	Mon, Jul 11, 2016	46.00	46.20	46.00	46.12
1926	AMEX	AOA	Fri, Jul 8, 2016	45.42	45.81	45.42	45.71
1925	AMEX	AOA	Thu, Jul 7, 2016	45.53	45.53	45.03	45.20
1924	AMEX	AOA	Wed, Jul 6, 2016	44.95	45.29	44.76	45.27
1923	AMEX	AOA	Tue, Jul 5, 2016	45.97	45.97	45.40	45.23
1922	AMEX	AOA	Fri, Jul 1, 2016	45.71	46.13	45.71	46.01
1921	AMEX	AOA	Thu, Jun 30, 2016	45.50	45.93	45.41	45.87
1920	AMEX	AOA	Wed, Jun 29, 2016	45.30	45.49	45.19	45.30
1919	AMEX	AOA	Tue, Jun 28, 2016	44.63	44.80	44.41	44.78
1918	AMEX	AOA	Mon, Jun 27, 2016	44.14	44.40	43.77	44.02
1917	AMEX	AOA	Fri, Jun 24, 2016	44.42	45.34	44.12	44.61
1916	AMEX	AOA	Thu, Jun 23, 2016	46.37	46.65	46.20	46.65
1915	AMEX	AOA	Wed, Jun 22, 2016	46.08	46.21	45.90	45.98
1914	AMEX	AOA	Tue, Jun 21, 2016	45.97	46.15	45.85	45.95
1913	AMEX	AOA	Mon, Jun 20, 2016	46.09	46.10	45.76	45.84
1912	AMEX	AOA	Fri, Jun 17, 2016	45.31	45.41	45.07	45.28
1911	AMEX	AOA	Thu, Jun 16, 2016	44.88	45.26	44.66	45.26
1910	AMEX	AOA	Wed, Jun 15, 2016	45.28	45.44	45.20	45.23
1909	AMEX	AOA	Tue, Jun 14, 2016	45.24	45.24	44.92	45.14
1908	AMEX	AOA	Mon, Jun 13, 2016	45.62	45.69	45.28	45.28
1907	AMEX	AOA	Fri, Jun 10, 2016	45.92	45.99	45.65	45.77
1906	AMEX	AOA	Thu, Jun 9, 2016	46.36	46.46	46.28	46.44
1905	AMEX	AOA	Wed, Jun 8, 2016	46.61	46.68	46.53	46.61
1904	AMEX	AOA	Tue, Jun 7, 2016	46.44	46.61	46.44	46.48
1903	AMEX	AOA	Mon, Jun 6, 2016	46.12	46.41	46.12	46.30
1902	AMEX	AOA	Fri, Jun 3, 2016	45.95	46.17	45.87	46.09
1901	AMEX	AOA	Thu, Jun 2, 2016	45.76	46.00	45.76	45.99
1900	AMEX	AOA	Wed, Jun 1, 2016	45.72	45.91	45.58	45.88
1899	AMEX	AOA	Tue, May 31, 2016	45.91	46.02	45.73	45.89
1898	AMEX	AOA	Fri, May 27, 2016	45.87	45.96	45.79	45.88
1897	AMEX	AOA	Thu, May 26, 2016	45.86	45.92	45.77	45.90
1896	AMEX	AOA	Wed, May 25, 2016	45.68	45.87	45.68	45.81
1895	AMEX	AOA	Tue, May 24, 2016	45.08	45.56	45.08	45.51
1894	AMEX	AOA	Mon, May 23, 2016	45.14	45.14	44.92	44.99
1893	AMEX	AOA	Fri, May 20, 2016	44.96	45.16	44.96	45.06
1892	AMEX	AOA	Thu, May 19, 2016	44.84	44.86	44.64	44.82
1891	AMEX	AOA	Wed, May 18, 2016	45.03	45.33	44.89	45.00
1890	AMEX	AOA	Tue, May 17, 2016	45.33	45.36	44.91	45.04
1889	AMEX	AOA	Mon, May 16, 2016	44.92	45.42	44.92	45.35
1888	AMEX	AOA	Fri, May 13, 2016	45.28	45.28	44.84	44.97
1887	AMEX	AOA	Thu, May 12, 2016	45.50	45.50	45.13	45.26
1886	AMEX	AOA	Wed, May 11, 2016	45.56	45.56	45.29	45.31
1885	AMEX	AOA	Tue, May 10, 2016	45.39	45.66	45.39	45.66
1884	AMEX	AOA	Mon, May 9, 2016	45.17	45.28	45.01	45.13
1883	AMEX	AOA	Fri, May 6, 2016	44.95	45.21	44.92	45.18
1882	AMEX	AOA	Thu, May 5, 2016	45.19	45.19	44.99	45.07
1881	AMEX	AOA	Wed, May 4, 2016	45.19	45.22	45.01	45.05
1880	AMEX	AOA	Tue, May 3, 2016	45.65	45.65	45.29	45.39
1879	AMEX	AOA	Mon, May 2, 2016	45.80	45.89	45.65	45.84
1878	AMEX	AOA	Fri, Apr 29, 2016	45.70	45.70	45.37	45.59
1877	AMEX	AOA	Thu, Apr 28, 2016	45.88	46.15	45.67	45.70
1876	AMEX	AOA	Wed, Apr 27, 2016	46.03	46.23	45.91	46.17
1875	AMEX	AOA	Tue, Apr 26, 2016	45.98	46.08	45.93	46.08
1874	AMEX	AOA	Mon, Apr 25, 2016	45.94	46.01	45.82	45.92
1873	AMEX	AOA	Fri, Apr 22, 2016	46.08	46.13	45.91	46.08
1872	AMEX	AOA	Thu, Apr 21, 2016	46.35	46.35	46.02	46.08
1871	AMEX	AOA	Wed, Apr 20, 2016	46.41	46.47	46.19	46.28
1870	AMEX	AOA	Tue, Apr 19, 2016	46.08	46.38	46.08	46.30
1869	AMEX	AOA	Mon, Apr 18, 2016	45.57	45.98	45.57	45.98
1868	AMEX	AOA	Fri, Apr 15, 2016	45.80	45.80	45.64	45.71
1867	AMEX	AOA	Thu, Apr 14, 2016	45.87	45.91	45.68	45.70
1866	AMEX	AOA	Wed, Apr 13, 2016	45.51	45.78	45.51	45.70
1865	AMEX	AOA	Tue, Apr 12, 2016	44.99	45.29	44.83	45.25
1864	AMEX	AOA	Mon, Apr 11, 2016	45.02	45.19	44.80	44.83
1863	AMEX	AOA	Fri, Apr 8, 2016	44.94	45.00	44.75	44.82
1862	AMEX	AOA	Thu, Apr 7, 2016	44.71	44.77	44.36	44.47
1861	AMEX	AOA	Wed, Apr 6, 2016	44.52	44.90	44.45	44.88
1860	AMEX	AOA	Tue, Apr 5, 2016	44.97	44.97	44.97	44.40
1859	AMEX	AOA	Mon, Apr 4, 2016	45.14	45.14	44.88	44.97
1858	AMEX	AOA	Fri, Apr 1, 2016	44.93	45.28	44.79	45.25
1857	AMEX	AOA	Thu, Mar 31, 2016	45.51	45.51	45.25	45.31
1856	AMEX	AOA	Wed, Mar 30, 2016	45.45	45.61	45.30	45.44
1855	AMEX	AOA	Tue, Mar 29, 2016	44.75	44.75	44.75	45.20
1854	AMEX	AOA	Mon, Mar 28, 2016	44.90	44.90	44.69	44.75
1853	AMEX	AOA	Thu, Mar 24, 2016	44.45	44.67	44.45	44.67
1852	AMEX	AOA	Wed, Mar 23, 2016	44.99	45.00	44.77	44.77
1851	AMEX	AOA	Tue, Mar 22, 2016	45.14	45.24	44.98	45.13
1850	AMEX	AOA	Mon, Mar 21, 2016	45.22	45.22	44.99	45.20
1849	AMEX	AOA	Fri, Mar 18, 2016	45.19	45.24	45.10	45.18
1848	AMEX	AOA	Thu, Mar 17, 2016	44.79	45.15	44.75	45.11
1847	AMEX	AOA	Wed, Mar 16, 2016	44.22	44.76	44.22	44.70
1846	AMEX	AOA	Tue, Mar 15, 2016	44.64	44.64	44.64	44.39
1845	AMEX	AOA	Mon, Mar 14, 2016	44.56	44.72	44.55	44.64
1844	AMEX	AOA	Fri, Mar 11, 2016	43.93	43.93	43.93	44.73
1843	AMEX	AOA	Thu, Mar 10, 2016	43.98	43.98	43.98	43.93
1842	AMEX	AOA	Wed, Mar 9, 2016	43.96	44.05	43.89	43.98
1841	AMEX	AOA	Tue, Mar 8, 2016	44.06	44.06	43.79	43.79
1840	AMEX	AOA	Mon, Mar 7, 2016	44.00	44.30	43.97	44.24
1839	AMEX	AOA	Fri, Mar 4, 2016	44.09	44.39	44.06	44.23
1838	AMEX	AOA	Thu, Mar 3, 2016	43.75	43.75	43.75	43.98
1837	AMEX	AOA	Wed, Mar 2, 2016	43.47	43.75	43.43	43.75
1836	AMEX	AOA	Tue, Mar 1, 2016	43.08	43.52	42.98	43.52
1835	AMEX	AOA	Mon, Feb 29, 2016	42.93	42.99	42.68	42.68
1834	AMEX	AOA	Fri, Feb 26, 2016	43.18	43.18	42.79	42.85
1833	AMEX	AOA	Thu, Feb 25, 2016	42.68	42.94	42.50	42.94
1832	AMEX	AOA	Wed, Feb 24, 2016	42.10	42.59	41.95	42.53
1831	AMEX	AOA	Tue, Feb 23, 2016	42.82	42.82	42.45	42.49
1830	AMEX	AOA	Mon, Feb 22, 2016	42.76	42.99	42.76	42.98
1829	AMEX	AOA	Fri, Feb 19, 2016	42.37	42.54	42.27	42.50
1828	AMEX	AOA	Thu, Feb 18, 2016	42.84	42.84	42.50	42.52
1827	AMEX	AOA	Wed, Feb 17, 2016	42.34	42.67	42.25	42.64
1826	AMEX	AOA	Tue, Feb 16, 2016	41.93	42.08	41.71	42.08
1825	AMEX	AOA	Fri, Feb 12, 2016	41.25	41.45	41.01	41.44
1824	AMEX	AOA	Thu, Feb 11, 2016	40.83	41.29	40.66	40.91
1823	AMEX	AOA	Wed, Feb 10, 2016	41.68	41.85	41.32	41.35
1822	AMEX	AOA	Tue, Feb 9, 2016	41.03	41.46	41.03	41.32
1821	AMEX	AOA	Mon, Feb 8, 2016	41.62	42.01	41.18	41.53
1820	AMEX	AOA	Fri, Feb 5, 2016	42.54	42.54	41.87	42.01
1819	AMEX	AOA	Thu, Feb 4, 2016	42.46	42.74	42.33	42.54
1818	AMEX	AOA	Wed, Feb 3, 2016	42.50	42.54	41.96	42.48
1817	AMEX	AOA	Tue, Feb 2, 2016	42.52	42.67	42.15	42.23
1816	AMEX	AOA	Mon, Feb 1, 2016	42.74	43.04	42.66	42.93
1815	AMEX	AOA	Fri, Jan 29, 2016	42.40	42.98	42.36	42.98
1814	AMEX	AOA	Thu, Jan 28, 2016	42.29	42.37	41.93	42.24
1813	AMEX	AOA	Wed, Jan 27, 2016	42.28	42.54	41.92	41.99
1812	AMEX	AOA	Tue, Jan 26, 2016	41.95	42.33	41.93	42.31
1811	AMEX	AOA	Mon, Jan 25, 2016	42.17	42.17	41.77	41.81
1810	AMEX	AOA	Fri, Jan 22, 2016	42.16	42.28	42.00	42.28
1809	AMEX	AOA	Thu, Jan 21, 2016	41.37	41.73	41.03	41.49
1808	AMEX	AOA	Wed, Jan 20, 2016	41.32	41.55	40.59	41.34
1807	AMEX	AOA	Tue, Jan 19, 2016	42.24	42.24	41.56	41.86
1806	AMEX	AOA	Fri, Jan 15, 2016	41.70	41.92	41.48	41.72
1805	AMEX	AOA	Thu, Jan 14, 2016	42.30	42.84	42.07	42.63
1804	AMEX	AOA	Wed, Jan 13, 2016	43.04	43.04	42.12	42.18
1803	AMEX	AOA	Tue, Jan 12, 2016	42.94	42.99	42.52	42.87
1802	AMEX	AOA	Mon, Jan 11, 2016	42.86	42.96	42.35	42.65
1801	AMEX	AOA	Fri, Jan 8, 2016	43.35	43.35	42.60	42.63
1800	AMEX	AOA	Thu, Jan 7, 2016	43.19	43.50	42.98	43.02
1799	AMEX	AOA	Wed, Jan 6, 2016	43.90	43.99	43.67	43.80
1798	AMEX	AOA	Tue, Jan 5, 2016	44.35	44.40	44.15	44.38
1797	AMEX	AOA	Mon, Jan 4, 2016	44.40	44.80	43.91	44.32
1796	AMEX	AOA	Thu, Dec 31, 2015	45.13	45.19	44.84	44.84
1795	AMEX	AOA	Wed, Dec 30, 2015	45.47	45.47	45.22	45.25
1794	AMEX	AOA	Tue, Dec 29, 2015	45.45	45.57	45.39	45.48
1793	AMEX	AOA	Mon, Dec 28, 2015	45.17	45.72	44.99	45.17
1792	AMEX	AOA	Thu, Dec 24, 2015	45.55	45.63	45.41	45.52
1791	AMEX	AOA	Wed, Dec 23, 2015	45.36	45.60	45.20	45.60
1790	AMEX	AOA	Tue, Dec 22, 2015	45.07	45.17	44.81	45.12
1789	AMEX	AOA	Mon, Dec 21, 2015	45.02	45.02	44.60	44.78
1788	AMEX	AOA	Fri, Dec 18, 2015	44.94	44.98	44.63	44.64
1787	AMEX	AOA	Thu, Dec 17, 2015	45.64	45.64	45.06	45.09
1786	AMEX	AOA	Wed, Dec 16, 2015	45.26	45.60	45.07	45.55
1785	AMEX	AOA	Tue, Dec 15, 2015	45.11	45.11	44.90	44.91
1784	AMEX	AOA	Mon, Dec 14, 2015	44.61	44.75	44.29	44.60
1783	AMEX	AOA	Fri, Dec 11, 2015	44.89	44.89	44.50	44.57
1782	AMEX	AOA	Thu, Dec 10, 2015	45.39	45.45	45.18	45.28
1781	AMEX	AOA	Wed, Dec 9, 2015	45.47	45.67	45.03	45.24
1780	AMEX	AOA	Tue, Dec 8, 2015	45.36	45.56	45.25	45.38
1779	AMEX	AOA	Mon, Dec 7, 2015	45.98	45.98	45.66	45.84
1778	AMEX	AOA	Fri, Dec 4, 2015	45.55	46.13	45.51	46.09
1777	AMEX	AOA	Thu, Dec 3, 2015	46.13	46.14	45.41	45.55
1776	AMEX	AOA	Wed, Dec 2, 2015	46.34	46.35	45.92	46.00
1775	AMEX	AOA	Tue, Dec 1, 2015	46.26	46.35	46.14	46.35
1774	AMEX	AOA	Mon, Nov 30, 2015	46.05	46.07	45.91	45.97
1773	AMEX	AOA	Fri, Nov 27, 2015	46.13	46.13	46.00	46.05
1772	AMEX	AOA	Wed, Nov 25, 2015	46.18	46.18	45.98	46.08
1771	AMEX	AOA	Tue, Nov 24, 2015	45.71	46.12	45.71	46.00
1770	AMEX	AOA	Mon, Nov 23, 2015	46.13	46.17	45.92	46.01
1769	AMEX	AOA	Fri, Nov 20, 2015	46.26	46.28	46.09	46.13
1768	AMEX	AOA	Thu, Nov 19, 2015	45.99	46.16	45.99	46.09
1767	AMEX	AOA	Wed, Nov 18, 2015	45.62	46.00	45.51	46.00
1766	AMEX	AOA	Tue, Nov 17, 2015	45.50	45.71	45.43	45.51
1765	AMEX	AOA	Mon, Nov 16, 2015	45.10	45.49	45.01	45.49
1764	AMEX	AOA	Fri, Nov 13, 2015	45.34	45.34	44.97	45.01
1763	AMEX	AOA	Thu, Nov 12, 2015	45.66	45.66	45.33	45.33
1762	AMEX	AOA	Wed, Nov 11, 2015	45.92	45.95	45.79	45.79
1761	AMEX	AOA	Tue, Nov 10, 2015	45.65	45.79	45.58	45.72
1760	AMEX	AOA	Mon, Nov 9, 2015	46.00	46.00	45.57	45.76
1759	AMEX	AOA	Fri, Nov 6, 2015	46.13	46.19	45.91	46.11
1758	AMEX	AOA	Thu, Nov 5, 2015	46.45	46.45	46.19	46.29
1757	AMEX	AOA	Wed, Nov 4, 2015	46.63	46.63	46.25	46.31
1756	AMEX	AOA	Tue, Nov 3, 2015	46.34	46.59	46.22	46.48
1755	AMEX	AOA	Mon, Nov 2, 2015	46.18	46.43	46.14	46.39
1754	AMEX	AOA	Fri, Oct 30, 2015	46.11	46.23	45.96	46.05
1753	AMEX	AOA	Thu, Oct 29, 2015	46.16	46.18	45.67	46.11
1752	AMEX	AOA	Wed, Oct 28, 2015	46.10	46.38	45.97	46.34
1751	AMEX	AOA	Tue, Oct 27, 2015	46.08	46.12	45.91	46.04
1750	AMEX	AOA	Mon, Oct 26, 2015	46.39	46.39	46.16	46.27
1749	AMEX	AOA	Fri, Oct 23, 2015	46.34	46.45	46.22	46.38
1748	AMEX	AOA	Thu, Oct 22, 2015	45.82	46.13	45.78	45.96
1747	AMEX	AOA	Wed, Oct 21, 2015	45.79	45.90	45.52	45.52
1746	AMEX	AOA	Tue, Oct 20, 2015	45.61	45.79	45.54	45.69
1745	AMEX	AOA	Mon, Oct 19, 2015	45.65	45.76	45.55	45.76
1744	AMEX	AOA	Fri, Oct 16, 2015	45.81	45.87	45.60	45.75
1743	AMEX	AOA	Thu, Oct 15, 2015	45.35	45.76	45.30	45.76
1742	AMEX	AOA	Wed, Oct 14, 2015	45.17	45.35	45.11	45.11
1741	AMEX	AOA	Tue, Oct 13, 2015	45.31	45.45	45.13	45.22
1740	AMEX	AOA	Mon, Oct 12, 2015	45.54	45.61	45.46	45.50
1739	AMEX	AOA	Fri, Oct 9, 2015	45.61	45.64	45.40	45.47
1738	AMEX	AOA	Thu, Oct 8, 2015	45.22	45.52	45.06	45.47
1737	AMEX	AOA	Wed, Oct 7, 2015	45.20	45.29	44.93	45.22
1736	AMEX	AOA	Tue, Oct 6, 2015	44.91	44.93	44.70	44.83
1735	AMEX	AOA	Mon, Oct 5, 2015	44.50	44.85	44.50	44.85
1734	AMEX	AOA	Fri, Oct 2, 2015	43.24	44.20	43.24	44.20
1733	AMEX	AOA	Thu, Oct 1, 2015	43.72	43.75	43.40	43.68
1732	AMEX	AOA	Wed, Sep 30, 2015	43.46	43.63	43.33	43.63
1731	AMEX	AOA	Tue, Sep 29, 2015	43.04	43.10	42.79	42.93
1730	AMEX	AOA	Mon, Sep 28, 2015	43.58	43.58	42.92	43.03
1729	AMEX	AOA	Fri, Sep 25, 2015	44.08	44.08	43.62	43.78
1728	AMEX	AOA	Thu, Sep 24, 2015	43.45	43.70	43.31	43.60
1727	AMEX	AOA	Wed, Sep 23, 2015	44.08	44.08	43.66	43.81
1726	AMEX	AOA	Tue, Sep 22, 2015	44.17	44.17	43.63	43.95
1725	AMEX	AOA	Mon, Sep 21, 2015	44.55	44.72	44.38	44.52
1724	AMEX	AOA	Fri, Sep 18, 2015	44.64	44.87	44.40	44.42
1723	AMEX	AOA	Thu, Sep 17, 2015	45.16	45.55	44.99	45.21
1722	AMEX	AOA	Wed, Sep 16, 2015	44.80	45.13	44.76	45.12
1721	AMEX	AOA	Tue, Sep 15, 2015	44.40	44.75	44.33	44.70
1720	AMEX	AOA	Mon, Sep 14, 2015	44.47	44.47	44.26	44.38
1719	AMEX	AOA	Fri, Sep 11, 2015	44.39	44.56	44.17	44.53
1718	AMEX	AOA	Thu, Sep 10, 2015	44.24	44.59	44.11	44.34
1717	AMEX	AOA	Wed, Sep 9, 2015	45.00	45.00	44.17	44.18
1716	AMEX	AOA	Tue, Sep 8, 2015	44.44	44.51	44.25	44.51
1715	AMEX	AOA	Fri, Sep 4, 2015	43.71	43.87	43.54	43.74
1714	AMEX	AOA	Thu, Sep 3, 2015	44.49	44.65	44.19	44.33
1713	AMEX	AOA	Wed, Sep 2, 2015	44.24	44.24	43.73	44.12
1712	AMEX	AOA	Tue, Sep 1, 2015	43.99	44.15	43.51	43.71
1711	AMEX	AOA	Mon, Aug 31, 2015	44.78	44.92	44.70	44.83
1710	AMEX	AOA	Fri, Aug 28, 2015	44.99	45.09	44.89	45.07
1709	AMEX	AOA	Thu, Aug 27, 2015	44.87	45.10	44.61	45.07
1708	AMEX	AOA	Wed, Aug 26, 2015	44.36	44.36	43.36	44.20
1707	AMEX	AOA	Tue, Aug 25, 2015	44.33	45.46	43.15	43.15
1706	AMEX	AOA	Mon, Aug 24, 2015	43.22	44.21	30.89	43.47
1705	AMEX	AOA	Fri, Aug 21, 2015	45.49	45.54	44.69	44.76
1704	AMEX	AOA	Thu, Aug 20, 2015	46.16	46.25	45.67	45.67
1703	AMEX	AOA	Wed, Aug 19, 2015	46.77	46.77	46.35	46.59
1702	AMEX	AOA	Tue, Aug 18, 2015	46.94	46.94	46.73	46.85
1701	AMEX	AOA	Mon, Aug 17, 2015	46.95	47.08	46.66	47.06
1700	AMEX	AOA	Fri, Aug 14, 2015	46.78	47.01	46.78	47.01
1699	AMEX	AOA	Thu, Aug 13, 2015	46.97	46.99	46.75	46.90
1698	AMEX	AOA	Wed, Aug 12, 2015	46.67	46.90	46.42	46.85
1697	AMEX	AOA	Tue, Aug 11, 2015	47.24	47.24	46.83	47.01
1696	AMEX	AOA	Mon, Aug 10, 2015	47.17	47.51	47.17	47.51
1695	AMEX	AOA	Fri, Aug 7, 2015	47.05	47.05	46.85	46.94
1694	AMEX	AOA	Thu, Aug 6, 2015	47.26	47.27	46.91	47.02
1693	AMEX	AOA	Wed, Aug 5, 2015	47.45	47.47	47.22	47.33
1692	AMEX	AOA	Tue, Aug 4, 2015	47.26	47.37	47.05	47.17
1691	AMEX	AOA	Mon, Aug 3, 2015	47.34	47.34	47.01	47.16
1690	AMEX	AOA	Fri, Jul 31, 2015	47.43	47.53	47.35	47.42
1689	AMEX	AOA	Thu, Jul 30, 2015	47.25	47.27	47.01	47.24
1688	AMEX	AOA	Wed, Jul 29, 2015	47.08	47.38	47.03	47.33
1687	AMEX	AOA	Tue, Jul 28, 2015	46.75	47.08	46.65	47.08
1686	AMEX	AOA	Mon, Jul 27, 2015	46.73	46.77	46.53	46.67
1685	AMEX	AOA	Fri, Jul 24, 2015	47.28	47.28	46.86	46.96
1684	AMEX	AOA	Thu, Jul 23, 2015	47.58	47.58	47.28	47.36
1683	AMEX	AOA	Wed, Jul 22, 2015	47.59	47.59	47.32	47.51
1682	AMEX	AOA	Tue, Jul 21, 2015	47.70	47.86	47.60	47.72
1681	AMEX	AOA	Mon, Jul 20, 2015	47.84	47.89	47.66	47.83
1680	AMEX	AOA	Fri, Jul 17, 2015	47.76	47.78	47.67	47.78
1679	AMEX	AOA	Thu, Jul 16, 2015	47.76	47.86	47.73	47.83
1678	AMEX	AOA	Wed, Jul 15, 2015	47.70	47.70	47.42	47.43
1677	AMEX	AOA	Tue, Jul 14, 2015	47.50	47.62	47.43	47.51
1676	AMEX	AOA	Mon, Jul 13, 2015	48.04	48.04	47.24	47.43
1675	AMEX	AOA	Fri, Jul 10, 2015	46.92	47.12	46.89	47.10
1674	AMEX	AOA	Thu, Jul 9, 2015	46.72	46.93	46.28	46.38
1673	AMEX	AOA	Wed, Jul 8, 2015	46.50	46.50	46.07	46.09
1672	AMEX	AOA	Tue, Jul 7, 2015	46.92	46.92	46.09	46.87
1671	AMEX	AOA	Mon, Jul 6, 2015	47.24	47.24	46.59	46.77
1670	AMEX	AOA	Thu, Jul 2, 2015	47.40	47.40	47.08	47.25
1669	AMEX	AOA	Wed, Jul 1, 2015	47.88	47.88	47.20	47.60
1668	AMEX	AOA	Tue, Jun 30, 2015	47.55	47.59	47.31	47.43
1667	AMEX	AOA	Mon, Jun 29, 2015	47.81	47.96	47.22	47.22
1666	AMEX	AOA	Fri, Jun 26, 2015	48.27	48.35	48.12	48.24
1665	AMEX	AOA	Thu, Jun 25, 2015	48.55	48.55	48.19	48.31
1664	AMEX	AOA	Wed, Jun 24, 2015	48.63	48.63	48.27	48.37
1663	AMEX	AOA	Tue, Jun 23, 2015	48.76	48.76	48.56	48.68
1662	AMEX	AOA	Mon, Jun 22, 2015	48.50	48.71	48.49	48.60
1661	AMEX	AOA	Fri, Jun 19, 2015	48.18	48.35	48.10	48.11
1660	AMEX	AOA	Thu, Jun 18, 2015	48.17	48.40	48.07	48.28
1659	AMEX	AOA	Wed, Jun 17, 2015	48.00	48.03	47.57	47.98
1658	AMEX	AOA	Tue, Jun 16, 2015	47.66	47.95	47.65	47.94
1657	AMEX	AOA	Mon, Jun 15, 2015	48.77	48.77	47.59	47.79
1656	AMEX	AOA	Fri, Jun 12, 2015	48.19	48.19	47.94	48.04
1655	AMEX	AOA	Thu, Jun 11, 2015	48.32	48.32	48.10	48.28
1654	AMEX	AOA	Wed, Jun 10, 2015	47.66	48.18	47.66	48.14
1653	AMEX	AOA	Tue, Jun 9, 2015	47.69	47.69	47.40	47.54
1652	AMEX	AOA	Mon, Jun 8, 2015	47.88	47.88	47.60	47.71
1651	AMEX	AOA	Fri, Jun 5, 2015	47.94	47.94	47.63	47.83
1650	AMEX	AOA	Thu, Jun 4, 2015	48.39	48.39	48.05	48.06
1649	AMEX	AOA	Wed, Jun 3, 2015	48.38	48.57	48.37	48.45
1648	AMEX	AOA	Tue, Jun 2, 2015	48.21	48.50	48.21	48.37
1647	AMEX	AOA	Mon, Jun 1, 2015	48.43	48.62	48.14	48.35
1646	AMEX	AOA	Fri, May 29, 2015	48.72	48.72	48.27	48.28
1645	AMEX	AOA	Thu, May 28, 2015	49.65	49.94	48.39	48.67
1644	AMEX	AOA	Wed, May 27, 2015	48.62	48.79	48.48	48.79
1643	AMEX	AOA	Tue, May 26, 2015	48.90	48.90	48.35	48.44
1642	AMEX	AOA	Fri, May 22, 2015	49.05	49.05	48.86	48.94
1641	AMEX	AOA	Thu, May 21, 2015	48.90	49.07	48.90	49.03
1640	AMEX	AOA	Wed, May 20, 2015	49.04	49.04	48.81	48.88
1639	AMEX	AOA	Tue, May 19, 2015	48.93	48.95	48.77	48.84
1638	AMEX	AOA	Mon, May 18, 2015	49.02	49.10	48.88	49.01
1637	AMEX	AOA	Fri, May 15, 2015	49.00	49.05	48.83	49.00
1636	AMEX	AOA	Thu, May 14, 2015	48.78	48.94	48.70	48.91
1635	AMEX	AOA	Wed, May 13, 2015	48.51	48.75	48.39	48.49
1634	AMEX	AOA	Tue, May 12, 2015	48.32	48.42	48.11	48.39
1633	AMEX	AOA	Mon, May 11, 2015	48.72	48.72	48.39	48.46
1632	AMEX	AOA	Fri, May 8, 2015	48.48	48.84	48.48	48.71
1631	AMEX	AOA	Thu, May 7, 2015	48.02	48.10	47.84	48.00
1630	AMEX	AOA	Wed, May 6, 2015	48.13	48.36	47.81	47.93
1629	AMEX	AOA	Tue, May 5, 2015	48.64	48.65	48.07	48.07
1628	AMEX	AOA	Mon, May 4, 2015	48.74	48.75	48.57	48.59
1627	AMEX	AOA	Fri, May 1, 2015	48.47	48.55	48.27	48.54
1626	AMEX	AOA	Thu, Apr 30, 2015	48.60	48.60	48.12	48.16
1625	AMEX	AOA	Wed, Apr 29, 2015	48.65	48.76	48.47	48.69
1624	AMEX	AOA	Tue, Apr 28, 2015	48.94	48.96	48.66	48.87
1623	AMEX	AOA	Mon, Apr 27, 2015	49.07	49.07	48.87	48.87
1622	AMEX	AOA	Fri, Apr 24, 2015	48.89	48.90	48.75	48.79
1621	AMEX	AOA	Thu, Apr 23, 2015	48.50	48.83	48.43	48.75
1620	AMEX	AOA	Wed, Apr 22, 2015	48.44	48.58	48.30	48.46
1619	AMEX	AOA	Tue, Apr 21, 2015	48.43	48.67	48.37	48.37
1618	AMEX	AOA	Mon, Apr 20, 2015	48.41	48.41	48.15	48.32
1617	AMEX	AOA	Fri, Apr 17, 2015	48.44	48.51	47.94	48.13
1616	AMEX	AOA	Thu, Apr 16, 2015	48.54	48.71	48.42	48.61
1615	AMEX	AOA	Wed, Apr 15, 2015	48.56	48.65	48.41	48.48
1614	AMEX	AOA	Tue, Apr 14, 2015	48.19	48.39	48.19	48.35
1613	AMEX	AOA	Mon, Apr 13, 2015	48.45	48.45	48.12	48.17
1612	AMEX	AOA	Fri, Apr 10, 2015	48.40	48.40	48.22	48.37
1611	AMEX	AOA	Thu, Apr 9, 2015	48.19	48.25	48.01	48.23
1610	AMEX	AOA	Wed, Apr 8, 2015	48.10	48.24	47.96	48.12
1609	AMEX	AOA	Tue, Apr 7, 2015	48.11	48.15	47.87	47.91
1608	AMEX	AOA	Mon, Apr 6, 2015	47.58	48.17	47.58	48.01
1607	AMEX	AOA	Thu, Apr 2, 2015	47.54	47.73	47.54	47.69
1606	AMEX	AOA	Wed, Apr 1, 2015	48.00	48.00	47.37	47.53
1605	AMEX	AOA	Tue, Mar 31, 2015	47.69	47.70	47.39	47.50
1604	AMEX	AOA	Mon, Mar 30, 2015	47.82	48.01	47.67	47.81
1603	AMEX	AOA	Fri, Mar 27, 2015	47.33	47.54	47.31	47.54
1602	AMEX	AOA	Thu, Mar 26, 2015	47.52	47.52	47.21	47.43
1601	AMEX	AOA	Wed, Mar 25, 2015	48.29	48.29	47.63	47.67
1600	AMEX	AOA	Tue, Mar 24, 2015	48.22	48.26	48.07	48.11
1599	AMEX	AOA	Mon, Mar 23, 2015	48.15	48.29	48.09	48.21
1598	AMEX	AOA	Fri, Mar 20, 2015	47.78	48.22	47.78	48.04
1597	AMEX	AOA	Thu, Mar 19, 2015	47.58	47.70	47.42	47.51
1596	AMEX	AOA	Wed, Mar 18, 2015	47.14	47.90	47.06	47.78
1595	AMEX	AOA	Tue, Mar 17, 2015	47.11	47.23	46.97	47.20
1594	AMEX	AOA	Mon, Mar 16, 2015	47.00	47.24	46.99	47.24
1593	AMEX	AOA	Fri, Mar 13, 2015	46.97	46.97	46.53	46.80
1592	AMEX	AOA	Thu, Mar 12, 2015	46.63	47.04	46.63	47.04
1591	AMEX	AOA	Wed, Mar 11, 2015	46.63	46.66	46.47	46.58
1590	AMEX	AOA	Tue, Mar 10, 2015	46.89	46.89	46.50	46.53
1589	AMEX	AOA	Mon, Mar 9, 2015	47.24	47.25	47.05	47.19
1588	AMEX	AOA	Fri, Mar 6, 2015	47.60	47.60	47.00	47.04
1587	AMEX	AOA	Thu, Mar 5, 2015	47.84	47.84	47.52	47.67
1586	AMEX	AOA	Wed, Mar 4, 2015	47.75	47.75	47.31	47.60
1585	AMEX	AOA	Tue, Mar 3, 2015	48.00	48.00	47.62	47.75
1584	AMEX	AOA	Mon, Mar 2, 2015	48.03	48.03	47.79	47.86
1583	AMEX	AOA	Fri, Feb 27, 2015	47.97	48.00	47.79	47.88
1582	AMEX	AOA	Thu, Feb 26, 2015	48.00	48.02	47.75	47.82
1581	AMEX	AOA	Wed, Feb 25, 2015	47.80	48.05	47.80	47.95
1580	AMEX	AOA	Tue, Feb 24, 2015	47.85	48.04	47.74	47.89
1579	AMEX	AOA	Mon, Feb 23, 2015	47.86	47.86	47.62	47.76
1578	AMEX	AOA	Fri, Feb 20, 2015	47.56	47.88	47.35	47.88
1577	AMEX	AOA	Thu, Feb 19, 2015	47.39	47.63	47.36	47.55
1576	AMEX	AOA	Wed, Feb 18, 2015	47.22	47.52	47.22	47.48
1575	AMEX	AOA	Tue, Feb 17, 2015	47.15	47.44	47.15	47.34
1574	AMEX	AOA	Fri, Feb 13, 2015	47.35	47.50	47.23	47.36
1573	AMEX	AOA	Thu, Feb 12, 2015	46.82	47.18	46.82	47.18
1572	AMEX	AOA	Wed, Feb 11, 2015	46.66	46.75	46.50	46.67
1571	AMEX	AOA	Tue, Feb 10, 2015	46.70	46.80	46.53	46.80
1570	AMEX	AOA	Mon, Feb 9, 2015	46.50	46.60	46.34	46.48
1569	AMEX	AOA	Fri, Feb 6, 2015	46.93	46.93	46.57	46.65
1568	AMEX	AOA	Thu, Feb 5, 2015	46.85	47.00	46.51	47.00
1567	AMEX	AOA	Wed, Feb 4, 2015	46.60	46.78	46.51	46.52
1566	AMEX	AOA	Tue, Feb 3, 2015	46.39	46.73	46.28	46.70
1565	AMEX	AOA	Mon, Feb 2, 2015	46.31	46.33	45.77	46.33
1564	AMEX	AOA	Fri, Jan 30, 2015	46.25	46.38	45.94	45.96
1563	AMEX	AOA	Thu, Jan 29, 2015	46.39	46.58	46.08	46.55
1562	AMEX	AOA	Wed, Jan 28, 2015	46.94	46.94	46.18	46.21
1561	AMEX	AOA	Tue, Jan 27, 2015	46.65	46.82	46.53	46.69
1560	AMEX	AOA	Mon, Jan 26, 2015	46.80	46.95	46.66	46.94
1559	AMEX	AOA	Fri, Jan 23, 2015	46.88	46.88	46.63	46.63
1558	AMEX	AOA	Thu, Jan 22, 2015	46.53	46.90	46.27	46.84
1557	AMEX	AOA	Wed, Jan 21, 2015	46.05	46.34	45.95	46.30
1556	AMEX	AOA	Tue, Jan 20, 2015	46.24	46.24	45.81	46.03
1555	AMEX	AOA	Fri, Jan 16, 2015	45.60	46.03	45.54	46.03
1554	AMEX	AOA	Thu, Jan 15, 2015	45.93	45.93	45.54	45.54
1553	AMEX	AOA	Wed, Jan 14, 2015	45.56	45.76	45.38	45.72
1552	AMEX	AOA	Tue, Jan 13, 2015	46.21	46.38	45.56	45.83
1551	AMEX	AOA	Mon, Jan 12, 2015	46.15	46.16	45.72	45.85
1550	AMEX	AOA	Fri, Jan 9, 2015	46.40	46.40	45.96	46.08
1549	AMEX	AOA	Thu, Jan 8, 2015	46.17	46.31	46.02	46.24
1548	AMEX	AOA	Wed, Jan 7, 2015	45.57	45.70	45.39	45.63
1547	AMEX	AOA	Tue, Jan 6, 2015	45.61	45.65	45.00	45.19
1546	AMEX	AOA	Mon, Jan 5, 2015	45.95	45.95	45.45	45.50
1545	AMEX	AOA	Fri, Jan 2, 2015	46.48	46.50	46.03	46.23
1544	AMEX	AOA	Wed, Dec 31, 2014	46.78	46.78	46.28	46.28
1543	AMEX	AOA	Tue, Dec 30, 2014	46.78	46.78	46.60	46.65
1542	AMEX	AOA	Mon, Dec 29, 2014	46.80	46.90	46.76	46.77
1541	AMEX	AOA	Fri, Dec 26, 2014	46.72	46.93	46.72	46.81
1540	AMEX	AOA	Wed, Dec 24, 2014	47.00	47.05	46.95	47.00
1539	AMEX	AOA	Tue, Dec 23, 2014	46.92	46.99	46.86	46.94
1538	AMEX	AOA	Mon, Dec 22, 2014	46.69	46.92	46.69	46.92
1537	AMEX	AOA	Fri, Dec 19, 2014	46.67	46.82	46.50	46.69
1536	AMEX	AOA	Thu, Dec 18, 2014	46.25	46.56	46.14	46.56
1535	AMEX	AOA	Wed, Dec 17, 2014	45.29	45.88	45.24	45.83
1534	AMEX	AOA	Tue, Dec 16, 2014	45.17	45.67	44.87	45.00
1533	AMEX	AOA	Mon, Dec 15, 2014	45.74	45.96	44.97	45.14
1532	AMEX	AOA	Fri, Dec 12, 2014	45.99	46.02	45.54	45.55
1531	AMEX	AOA	Thu, Dec 11, 2014	46.24	46.48	46.06	46.12
1530	AMEX	AOA	Wed, Dec 10, 2014	46.52	46.52	46.00	46.05
1529	AMEX	AOA	Tue, Dec 9, 2014	46.36	46.70	46.25	46.70
1528	AMEX	AOA	Mon, Dec 8, 2014	46.91	46.99	46.60	46.70
1527	AMEX	AOA	Fri, Dec 5, 2014	47.03	47.08	46.92	47.00
1526	AMEX	AOA	Thu, Dec 4, 2014	47.00	47.05	46.82	46.96
1525	AMEX	AOA	Wed, Dec 3, 2014	46.86	47.03	46.86	47.01
1524	AMEX	AOA	Tue, Dec 2, 2014	46.70	46.89	46.69	46.86
1523	AMEX	AOA	Mon, Dec 1, 2014	46.95	46.95	46.62	46.67
1522	AMEX	AOA	Fri, Nov 28, 2014	47.08	47.14	47.04	47.05
1521	AMEX	AOA	Wed, Nov 26, 2014	47.23	47.27	47.13	47.27
1520	AMEX	AOA	Tue, Nov 25, 2014	47.22	47.22	47.04	47.12
1519	AMEX	AOA	Mon, Nov 24, 2014	47.09	47.12	47.03	47.12
1518	AMEX	AOA	Fri, Nov 21, 2014	46.95	47.09	46.88	46.98
1517	AMEX	AOA	Thu, Nov 20, 2014	46.43	46.64	46.43	46.62
1516	AMEX	AOA	Wed, Nov 19, 2014	46.71	46.71	46.47	46.54
1515	AMEX	AOA	Tue, Nov 18, 2014	46.33	46.78	46.33	46.68
1514	AMEX	AOA	Mon, Nov 17, 2014	46.44	46.49	46.37	46.44
1513	AMEX	AOA	Fri, Nov 14, 2014	46.49	46.55	46.43	46.55
1512	AMEX	AOA	Thu, Nov 13, 2014	46.43	46.67	46.43	46.67
1511	AMEX	AOA	Wed, Nov 12, 2014	46.44	46.52	46.41	46.51
1510	AMEX	AOA	Tue, Nov 11, 2014	46.51	46.59	46.45	46.59
1509	AMEX	AOA	Mon, Nov 10, 2014	46.46	46.57	46.46	46.52
1508	AMEX	AOA	Fri, Nov 7, 2014	46.35	46.41	46.22	46.39
1507	AMEX	AOA	Thu, Nov 6, 2014	46.34	46.35	46.26	46.35
1506	AMEX	AOA	Wed, Nov 5, 2014	46.40	46.40	46.20	46.34
1505	AMEX	AOA	Tue, Nov 4, 2014	46.16	46.27	46.03	46.24
1504	AMEX	AOA	Mon, Nov 3, 2014	46.45	46.48	46.31	46.33
1503	AMEX	AOA	Fri, Oct 31, 2014	46.35	46.46	46.26	46.46
1502	AMEX	AOA	Thu, Oct 30, 2014	45.64	46.03	45.56	45.90
1501	AMEX	AOA	Wed, Oct 29, 2014	45.85	45.91	45.51	45.72
1500	AMEX	AOA	Tue, Oct 28, 2014	45.40	45.79	45.40	45.77
1499	AMEX	AOA	Mon, Oct 27, 2014	45.28	45.28	45.00	45.27
1498	AMEX	AOA	Fri, Oct 24, 2014	45.13	45.35	45.13	45.35
1497	AMEX	AOA	Thu, Oct 23, 2014	45.01	45.33	45.01	45.11
1496	AMEX	AOA	Wed, Oct 22, 2014	45.09	45.14	44.72	44.72
1495	AMEX	AOA	Tue, Oct 21, 2014	44.60	45.02	44.60	45.01
1494	AMEX	AOA	Mon, Oct 20, 2014	44.05	44.42	44.05	44.41
1493	AMEX	AOA	Fri, Oct 17, 2014	44.05	44.23	43.91	44.08
1492	AMEX	AOA	Thu, Oct 16, 2014	42.94	43.82	42.94	43.65
1491	AMEX	AOA	Wed, Oct 15, 2014	43.52	43.75	42.91	43.66
1490	AMEX	AOA	Tue, Oct 14, 2014	43.93	44.17	43.72	43.81
1489	AMEX	AOA	Mon, Oct 13, 2014	44.07	44.24	43.65	43.65
1488	AMEX	AOA	Fri, Oct 10, 2014	44.43	44.43	43.92	43.92
1487	AMEX	AOA	Thu, Oct 9, 2014	44.90	45.16	44.46	44.47
1486	AMEX	AOA	Wed, Oct 8, 2014	44.72	45.32	44.52	45.31
1485	AMEX	AOA	Tue, Oct 7, 2014	45.07	45.09	44.66	44.66
1484	AMEX	AOA	Mon, Oct 6, 2014	45.61	45.61	45.13	45.22
1483	AMEX	AOA	Fri, Oct 3, 2014	45.01	45.20	44.96	45.17
1482	AMEX	AOA	Thu, Oct 2, 2014	44.91	45.04	44.48	44.92
1481	AMEX	AOA	Wed, Oct 1, 2014	45.79	45.79	45.02	45.11
1480	AMEX	AOA	Tue, Sep 30, 2014	45.74	45.78	45.51	45.57
1479	AMEX	AOA	Mon, Sep 29, 2014	45.54	45.74	45.48	45.73
1478	AMEX	AOA	Fri, Sep 26, 2014	45.70	45.96	45.67	45.93
1477	AMEX	AOA	Thu, Sep 25, 2014	46.14	46.14	45.62	45.71
1476	AMEX	AOA	Wed, Sep 24, 2014	46.08	46.29	45.91	46.26
1475	AMEX	AOA	Tue, Sep 23, 2014	46.16	46.24	46.01	46.01
1474	AMEX	AOA	Mon, Sep 22, 2014	46.59	46.59	46.22	46.29
1473	AMEX	AOA	Fri, Sep 19, 2014	46.84	46.88	46.56	46.65
1472	AMEX	AOA	Thu, Sep 18, 2014	46.80	46.80	46.68	46.78
1471	AMEX	AOA	Wed, Sep 17, 2014	46.68	46.83	46.58	46.80
1470	AMEX	AOA	Tue, Sep 16, 2014	46.29	46.78	46.29	46.67
1469	AMEX	AOA	Mon, Sep 15, 2014	46.54	46.54	46.33	46.41
1468	AMEX	AOA	Fri, Sep 12, 2014	46.82	46.82	46.42	46.54
1467	AMEX	AOA	Thu, Sep 11, 2014	46.68	46.83	46.64	46.83
1466	AMEX	AOA	Wed, Sep 10, 2014	46.68	46.85	46.62	46.84
1465	AMEX	AOA	Tue, Sep 9, 2014	47.13	47.13	46.73	46.76
1464	AMEX	AOA	Mon, Sep 8, 2014	47.19	47.20	46.97	47.08
1463	AMEX	AOA	Fri, Sep 5, 2014	47.02	47.27	47.00	47.27
1462	AMEX	AOA	Thu, Sep 4, 2014	47.32	47.40	46.92	46.92
1461	AMEX	AOA	Wed, Sep 3, 2014	47.44	47.44	47.20	47.22
1460	AMEX	AOA	Tue, Sep 2, 2014	47.18	47.20	47.02	47.16
1459	AMEX	AOA	Fri, Aug 29, 2014	47.13	47.13	46.98	47.12
1458	AMEX	AOA	Thu, Aug 28, 2014	46.98	47.04	46.92	47.03
1457	AMEX	AOA	Wed, Aug 27, 2014	47.22	47.22	47.08	47.10
1456	AMEX	AOA	Tue, Aug 26, 2014	47.11	47.20	47.08	47.11
1455	AMEX	AOA	Mon, Aug 25, 2014	47.03	47.08	46.99	47.00
1454	AMEX	AOA	Fri, Aug 22, 2014	46.95	46.95	46.69	46.83
1453	AMEX	AOA	Thu, Aug 21, 2014	46.84	46.97	46.80	46.90
1452	AMEX	AOA	Wed, Aug 20, 2014	46.76	46.87	46.69	46.86
1451	AMEX	AOA	Tue, Aug 19, 2014	46.78	46.85	46.75	46.85
1450	AMEX	AOA	Mon, Aug 18, 2014	46.41	46.65	46.41	46.61
1449	AMEX	AOA	Fri, Aug 15, 2014	46.50	46.50	46.08	46.30
1448	AMEX	AOA	Thu, Aug 14, 2014	46.30	46.31	46.20	46.31
1447	AMEX	AOA	Wed, Aug 13, 2014	45.98	46.19	45.98	46.16
1446	AMEX	AOA	Tue, Aug 12, 2014	45.92	45.97	45.76	45.85
1445	AMEX	AOA	Mon, Aug 11, 2014	45.90	46.07	45.87	45.95
1444	AMEX	AOA	Fri, Aug 8, 2014	45.39	45.68	45.37	45.67
1443	AMEX	AOA	Thu, Aug 7, 2014	46.18	46.18	45.29	45.37
1442	AMEX	AOA	Wed, Aug 6, 2014	45.55	45.69	45.39	45.58
1441	AMEX	AOA	Tue, Aug 5, 2014	45.84	45.89	45.48	45.62
1440	AMEX	AOA	Mon, Aug 4, 2014	46.16	46.16	45.62	46.01
1439	AMEX	AOA	Fri, Aug 1, 2014	45.80	45.90	45.57	45.75
1438	AMEX	AOA	Thu, Jul 31, 2014	46.30	46.30	45.81	45.84
1437	AMEX	AOA	Wed, Jul 30, 2014	46.75	46.77	46.47	46.61
1436	AMEX	AOA	Tue, Jul 29, 2014	46.90	46.90	46.65	46.65
1435	AMEX	AOA	Mon, Jul 28, 2014	46.83	46.85	46.57	46.79
1434	AMEX	AOA	Fri, Jul 25, 2014	46.89	46.89	46.70	46.78
1433	AMEX	AOA	Thu, Jul 24, 2014	47.00	47.03	46.92	46.98
1432	AMEX	AOA	Wed, Jul 23, 2014	47.00	47.00	46.88	46.93
1431	AMEX	AOA	Tue, Jul 22, 2014	46.89	46.95	46.84	46.89
1430	AMEX	AOA	Mon, Jul 21, 2014	46.66	46.69	46.48	46.62
1429	AMEX	AOA	Fri, Jul 18, 2014	46.41	46.77	46.41	46.77
1428	AMEX	AOA	Thu, Jul 17, 2014	46.69	46.78	46.27	46.33
1427	AMEX	AOA	Wed, Jul 16, 2014	46.95	46.95	46.71	46.84
1426	AMEX	AOA	Tue, Jul 15, 2014	46.87	46.87	46.55	46.70
1425	AMEX	AOA	Mon, Jul 14, 2014	46.91	46.91	46.77	46.79
1424	AMEX	AOA	Fri, Jul 11, 2014	46.50	46.61	46.43	46.59
1423	AMEX	AOA	Thu, Jul 10, 2014	46.35	46.66	46.20	46.53
1422	AMEX	AOA	Wed, Jul 9, 2014	46.77	46.85	46.63	46.85
1421	AMEX	AOA	Tue, Jul 8, 2014	46.91	46.93	46.59	46.69
1420	AMEX	AOA	Mon, Jul 7, 2014	47.23	47.23	46.91	46.94
1419	AMEX	AOA	Thu, Jul 3, 2014	47.01	47.23	47.01	47.23
1418	AMEX	AOA	Wed, Jul 2, 2014	47.10	47.10	46.98	47.00
1417	AMEX	AOA	Tue, Jul 1, 2014	47.61	47.61	47.32	47.52
1416	AMEX	AOA	Mon, Jun 30, 2014	47.15	47.19	47.09	47.19
1415	AMEX	AOA	Fri, Jun 27, 2014	46.97	47.15	46.97	47.15
1414	AMEX	AOA	Thu, Jun 26, 2014	47.10	47.10	46.81	47.01
1413	AMEX	AOA	Wed, Jun 25, 2014	46.85	47.06	46.85	47.05
1412	AMEX	AOA	Tue, Jun 24, 2014	47.28	47.28	46.87	46.89
1411	AMEX	AOA	Mon, Jun 23, 2014	47.20	47.20	47.04	47.13
1410	AMEX	AOA	Fri, Jun 20, 2014	47.39	47.39	47.09	47.19
1409	AMEX	AOA	Thu, Jun 19, 2014	47.31	47.31	47.02	47.13
1408	AMEX	AOA	Wed, Jun 18, 2014	46.80	47.12	46.69	47.08
1407	AMEX	AOA	Tue, Jun 17, 2014	46.60	46.77	46.58	46.74
1406	AMEX	AOA	Mon, Jun 16, 2014	46.83	46.83	46.51	46.65
1405	AMEX	AOA	Fri, Jun 13, 2014	46.65	46.68	46.57	46.66
1404	AMEX	AOA	Thu, Jun 12, 2014	47.04	47.04	46.51	46.55
1403	AMEX	AOA	Wed, Jun 11, 2014	46.78	46.78	46.64	46.74
1402	AMEX	AOA	Tue, Jun 10, 2014	46.93	46.93	46.78	46.90
1401	AMEX	AOA	Mon, Jun 9, 2014	46.90	47.02	46.85	46.93
1400	AMEX	AOA	Fri, Jun 6, 2014	46.87	46.92	46.81	46.89
1399	AMEX	AOA	Thu, Jun 5, 2014	46.36	46.72	46.29	46.72
1398	AMEX	AOA	Wed, Jun 4, 2014	46.22	46.34	46.21	46.34
1397	AMEX	AOA	Tue, Jun 3, 2014	46.25	46.30	46.19	46.29
1396	AMEX	AOA	Mon, Jun 2, 2014	46.39	46.39	46.16	46.31
1395	AMEX	AOA	Fri, May 30, 2014	46.26	46.28	46.17	46.27
1394	AMEX	AOA	Thu, May 29, 2014	46.40	46.40	46.13	46.28
1393	AMEX	AOA	Wed, May 28, 2014	46.06	46.18	46.03	46.17
1392	AMEX	AOA	Tue, May 27, 2014	46.15	46.17	46.05	46.12
1391	AMEX	AOA	Fri, May 23, 2014	45.68	45.96	45.68	45.96
1390	AMEX	AOA	Thu, May 22, 2014	45.72	45.83	45.69	45.76
1389	AMEX	AOA	Wed, May 21, 2014	45.46	45.62	45.46	45.62
1388	AMEX	AOA	Tue, May 20, 2014	45.65	45.65	45.26	45.39
1387	AMEX	AOA	Mon, May 19, 2014	45.53	45.73	45.53	45.71
1386	AMEX	AOA	Fri, May 16, 2014	45.52	45.61	45.34	45.61
1385	AMEX	AOA	Thu, May 15, 2014	45.64	45.64	45.21	45.44
1384	AMEX	AOA	Wed, May 14, 2014	45.86	45.86	45.61	45.70
1383	AMEX	AOA	Tue, May 13, 2014	45.93	45.93	45.80	45.83
1382	AMEX	AOA	Mon, May 12, 2014	45.54	45.83	45.54	45.81
1381	AMEX	AOA	Fri, May 9, 2014	45.24	45.42	45.24	45.42
1380	AMEX	AOA	Thu, May 8, 2014	45.50	45.70	45.34	45.39
1379	AMEX	AOA	Wed, May 7, 2014	45.37	45.47	45.11	45.47
1378	AMEX	AOA	Tue, May 6, 2014	45.30	45.46	45.24	45.28
1377	AMEX	AOA	Mon, May 5, 2014	45.32	45.51	45.22	45.51
1376	AMEX	AOA	Fri, May 2, 2014	45.48	45.66	45.40	45.50
1375	AMEX	AOA	Thu, May 1, 2014	45.47	45.56	45.35	45.50
1374	AMEX	AOA	Wed, Apr 30, 2014	45.26	45.40	45.17	45.40
1373	AMEX	AOA	Tue, Apr 29, 2014	45.28	45.33	45.23	45.28
1372	AMEX	AOA	Mon, Apr 28, 2014	45.07	45.24	44.73	45.07
1371	AMEX	AOA	Fri, Apr 25, 2014	45.25	45.25	44.92	45.01
1370	AMEX	AOA	Thu, Apr 24, 2014	45.46	45.46	45.09	45.37
1369	AMEX	AOA	Wed, Apr 23, 2014	45.31	45.38	45.23	45.31
1368	AMEX	AOA	Tue, Apr 22, 2014	45.33	45.47	45.23	45.41
1367	AMEX	AOA	Mon, Apr 21, 2014	45.23	45.24	45.08	45.21
1366	AMEX	AOA	Thu, Apr 17, 2014	45.07	45.23	44.96	45.17
1365	AMEX	AOA	Wed, Apr 16, 2014	44.92	45.04	44.78	45.01
1364	AMEX	AOA	Tue, Apr 15, 2014	44.61	44.68	44.11	44.60
1363	AMEX	AOA	Mon, Apr 14, 2014	44.65	44.73	44.30	44.53
1362	AMEX	AOA	Fri, Apr 11, 2014	44.50	44.69	44.32	44.38
1361	AMEX	AOA	Thu, Apr 10, 2014	45.40	45.40	44.60	44.69
1360	AMEX	AOA	Wed, Apr 9, 2014	45.08	45.40	45.02	45.40
1359	AMEX	AOA	Tue, Apr 8, 2014	44.84	45.04	44.69	44.96
1358	AMEX	AOA	Mon, Apr 7, 2014	45.13	45.13	44.73	44.83
1357	AMEX	AOA	Fri, Apr 4, 2014	45.77	45.77	45.11	45.16
1356	AMEX	AOA	Thu, Apr 3, 2014	45.70	45.70	45.34	45.51
1355	AMEX	AOA	Wed, Apr 2, 2014	45.67	45.67	45.48	45.62
1354	AMEX	AOA	Tue, Apr 1, 2014	45.52	45.65	45.45	45.65
1353	AMEX	AOA	Mon, Mar 31, 2014	45.29	45.39	45.22	45.36
1352	AMEX	AOA	Fri, Mar 28, 2014	44.98	45.18	44.95	45.00
1351	AMEX	AOA	Thu, Mar 27, 2014	44.79	44.87	44.66	44.78
1350	AMEX	AOA	Wed, Mar 26, 2014	45.20	45.20	44.74	44.75
1349	AMEX	AOA	Tue, Mar 25, 2014	44.97	45.03	44.77	44.91
1348	AMEX	AOA	Mon, Mar 24, 2014	45.03	45.03	44.52	44.72
1347	AMEX	AOA	Fri, Mar 21, 2014	45.06	45.16	44.80	44.80
1346	AMEX	AOA	Thu, Mar 20, 2014	44.64	44.86	44.51	44.84
1345	AMEX	AOA	Wed, Mar 19, 2014	45.15	45.15	44.63	44.75
1344	AMEX	AOA	Tue, Mar 18, 2014	44.79	45.16	44.79	45.10
1343	AMEX	AOA	Mon, Mar 17, 2014	44.64	44.87	44.64	44.81
1342	AMEX	AOA	Fri, Mar 14, 2014	44.40	44.64	44.40	44.48
1341	AMEX	AOA	Thu, Mar 13, 2014	45.10	45.10	44.39	44.43
1340	AMEX	AOA	Wed, Mar 12, 2014	44.80	44.97	44.69	44.97
1339	AMEX	AOA	Tue, Mar 11, 2014	45.27	45.30	44.90	44.96
1338	AMEX	AOA	Mon, Mar 10, 2014	45.28	45.28	45.02	45.18
1337	AMEX	AOA	Fri, Mar 7, 2014	45.58	45.58	45.21	45.31
1336	AMEX	AOA	Thu, Mar 6, 2014	45.41	45.54	45.40	45.46
1335	AMEX	AOA	Wed, Mar 5, 2014	45.22	45.33	45.21	45.27
1334	AMEX	AOA	Tue, Mar 4, 2014	44.94	45.35	44.94	45.33
1333	AMEX	AOA	Mon, Mar 3, 2014	44.73	44.79	44.48	44.67
1332	AMEX	AOA	Fri, Feb 28, 2014	45.07	45.26	44.91	45.09
1331	AMEX	AOA	Thu, Feb 27, 2014	44.86	45.03	44.80	45.03
1330	AMEX	AOA	Wed, Feb 26, 2014	44.84	44.95	44.78	44.80
1329	AMEX	AOA	Tue, Feb 25, 2014	44.91	44.94	44.75	44.79
1328	AMEX	AOA	Mon, Feb 24, 2014	44.76	45.10	44.76	44.87
1327	AMEX	AOA	Fri, Feb 21, 2014	44.75	44.78	44.60	44.60
1326	AMEX	AOA	Thu, Feb 20, 2014	44.44	44.63	44.33	44.62
1325	AMEX	AOA	Wed, Feb 19, 2014	44.64	44.78	44.41	44.42
1324	AMEX	AOA	Tue, Feb 18, 2014	44.66	44.70	44.48	44.68
1323	AMEX	AOA	Fri, Feb 14, 2014	44.33	44.56	44.28	44.52
1322	AMEX	AOA	Thu, Feb 13, 2014	43.86	44.36	43.86	44.33
1321	AMEX	AOA	Wed, Feb 12, 2014	44.16	44.25	44.04	44.11
1320	AMEX	AOA	Tue, Feb 11, 2014	43.67	44.10	43.66	44.06
1319	AMEX	AOA	Mon, Feb 10, 2014	43.60	43.60	43.43	43.60
1318	AMEX	AOA	Fri, Feb 7, 2014	43.45	43.60	43.26	43.59
1317	AMEX	AOA	Thu, Feb 6, 2014	42.87	43.18	42.87	43.18
1316	AMEX	AOA	Wed, Feb 5, 2014	42.53	42.71	42.43	42.65
1315	AMEX	AOA	Tue, Feb 4, 2014	42.60	42.75	42.43	42.67
1314	AMEX	AOA	Mon, Feb 3, 2014	43.38	43.38	42.30	42.32
1313	AMEX	AOA	Fri, Jan 31, 2014	43.06	43.47	43.06	43.26
1312	AMEX	AOA	Thu, Jan 30, 2014	43.40	43.60	43.36	43.53
1311	AMEX	AOA	Wed, Jan 29, 2014	43.18	43.44	43.12	43.18
1310	AMEX	AOA	Tue, Jan 28, 2014	43.38	43.58	43.38	43.53
1309	AMEX	AOA	Mon, Jan 27, 2014	43.58	43.59	43.10	43.30
1308	AMEX	AOA	Fri, Jan 24, 2014	44.02	44.02	43.52	43.54
1307	AMEX	AOA	Thu, Jan 23, 2014	44.55	44.55	44.23	44.35
1306	AMEX	AOA	Wed, Jan 22, 2014	44.72	44.72	44.56	44.70
1305	AMEX	AOA	Tue, Jan 21, 2014	44.66	44.73	44.43	44.61
1304	AMEX	AOA	Fri, Jan 17, 2014	44.63	44.63	44.45	44.47
1303	AMEX	AOA	Thu, Jan 16, 2014	44.64	44.64	44.53	44.59
1302	AMEX	AOA	Wed, Jan 15, 2014	44.88	44.88	44.57	44.67
1301	AMEX	AOA	Tue, Jan 14, 2014	44.27	44.50	44.17	44.49
1300	AMEX	AOA	Mon, Jan 13, 2014	44.52	44.52	44.03	44.08
1299	AMEX	AOA	Fri, Jan 10, 2014	44.50	44.57	44.35	44.57
1298	AMEX	AOA	Thu, Jan 9, 2014	44.40	44.40	44.17	44.34
1297	AMEX	AOA	Wed, Jan 8, 2014	44.31	44.36	44.24	44.30
1296	AMEX	AOA	Tue, Jan 7, 2014	44.22	44.35	44.20	44.32
1295	AMEX	AOA	Mon, Jan 6, 2014	44.29	44.29	44.05	44.12
1294	AMEX	AOA	Fri, Jan 3, 2014	44.22	44.29	44.11	44.18
1293	AMEX	AOA	Thu, Jan 2, 2014	44.42	44.42	44.07	44.15
1292	AMEX	AOA	Tue, Dec 31, 2013	44.57	44.64	44.54	44.61
1291	AMEX	AOA	Mon, Dec 30, 2013	44.45	44.52	44.42	44.52
1290	AMEX	AOA	Fri, Dec 27, 2013	44.49	44.49	44.40	44.42
1289	AMEX	AOA	Thu, Dec 26, 2013	44.59	44.59	44.51	44.58
1288	AMEX	AOA	Tue, Dec 24, 2013	44.37	44.43	44.30	44.43
1287	AMEX	AOA	Mon, Dec 23, 2013	44.26	44.37	44.24	44.34
1286	AMEX	AOA	Fri, Dec 20, 2013	43.87	44.11	43.87	44.07
1285	AMEX	AOA	Thu, Dec 19, 2013	43.81	43.85	43.74	43.83
1284	AMEX	AOA	Wed, Dec 18, 2013	43.45	43.93	43.30	43.93
1283	AMEX	AOA	Tue, Dec 17, 2013	43.46	43.46	43.27	43.39
1282	AMEX	AOA	Mon, Dec 16, 2013	43.43	43.53	43.43	43.48
1281	AMEX	AOA	Fri, Dec 13, 2013	43.26	43.26	43.12	43.23
1280	AMEX	AOA	Thu, Dec 12, 2013	43.22	43.30	43.08	43.15
1279	AMEX	AOA	Wed, Dec 11, 2013	43.85	43.85	43.33	43.33
1278	AMEX	AOA	Tue, Dec 10, 2013	43.96	43.96	43.76	43.79
1277	AMEX	AOA	Mon, Dec 9, 2013	43.84	43.90	43.83	43.84
1276	AMEX	AOA	Fri, Dec 6, 2013	43.73	43.86	43.67	43.83
1275	AMEX	AOA	Thu, Dec 5, 2013	43.49	43.52	43.39	43.39
1274	AMEX	AOA	Wed, Dec 4, 2013	43.41	43.66	43.32	43.55
1273	AMEX	AOA	Tue, Dec 3, 2013	43.69	43.74	43.53	43.66
1272	AMEX	AOA	Mon, Dec 2, 2013	43.96	44.03	43.80	43.81
1271	AMEX	AOA	Fri, Nov 29, 2013	44.05	44.13	44.00	44.00
1270	AMEX	AOA	Wed, Nov 27, 2013	43.98	44.01	43.91	44.01
1269	AMEX	AOA	Tue, Nov 26, 2013	43.88	43.97	43.83	43.90
1268	AMEX	AOA	Mon, Nov 25, 2013	43.99	43.99	43.82	43.87
1267	AMEX	AOA	Fri, Nov 22, 2013	43.82	43.97	43.79	43.97
1266	AMEX	AOA	Thu, Nov 21, 2013	43.59	43.84	43.59	43.84
1265	AMEX	AOA	Wed, Nov 20, 2013	43.72	43.82	43.42	43.42
1264	AMEX	AOA	Tue, Nov 19, 2013	43.75	43.81	43.63	43.63
1263	AMEX	AOA	Mon, Nov 18, 2013	44.02	44.04	43.74	43.77
1262	AMEX	AOA	Fri, Nov 15, 2013	43.80	43.90	43.73	43.88
1261	AMEX	AOA	Thu, Nov 14, 2013	43.53	43.70	43.53	43.70
1260	AMEX	AOA	Wed, Nov 13, 2013	43.04	43.47	43.02	43.47
1259	AMEX	AOA	Tue, Nov 12, 2013	43.25	43.27	43.10	43.23
1258	AMEX	AOA	Mon, Nov 11, 2013	43.27	43.34	43.23	43.32
1257	AMEX	AOA	Fri, Nov 8, 2013	42.86	43.21	42.86	43.21
1256	AMEX	AOA	Thu, Nov 7, 2013	43.43	43.44	42.90	42.90
1255	AMEX	AOA	Wed, Nov 6, 2013	43.50	43.55	43.36	43.43
1254	AMEX	AOA	Tue, Nov 5, 2013	43.28	43.36	43.14	43.28
1253	AMEX	AOA	Mon, Nov 4, 2013	43.40	43.50	43.35	43.50
1252	AMEX	AOA	Fri, Nov 1, 2013	43.32	43.35	43.09	43.31
1251	AMEX	AOA	Thu, Oct 31, 2013	43.44	43.55	43.30	43.34
1250	AMEX	AOA	Wed, Oct 30, 2013	43.71	43.71	43.36	43.46
1249	AMEX	AOA	Tue, Oct 29, 2013	43.57	43.65	43.52	43.65
1248	AMEX	AOA	Mon, Oct 28, 2013	43.48	43.55	43.40	43.44
1247	AMEX	AOA	Fri, Oct 25, 2013	43.44	43.49	43.36	43.49
1246	AMEX	AOA	Thu, Oct 24, 2013	43.39	43.45	43.28	43.43
1245	AMEX	AOA	Wed, Oct 23, 2013	43.33	43.33	43.14	43.31
1244	AMEX	AOA	Tue, Oct 22, 2013	43.43	43.63	43.43	43.50
1243	AMEX	AOA	Mon, Oct 21, 2013	43.26	43.27	43.19	43.25
1242	AMEX	AOA	Fri, Oct 18, 2013	43.11	43.25	43.07	43.24
1241	AMEX	AOA	Thu, Oct 17, 2013	42.60	43.00	42.60	43.00
1240	AMEX	AOA	Wed, Oct 16, 2013	42.43	42.67	42.42	42.67
1239	AMEX	AOA	Tue, Oct 15, 2013	42.41	42.47	42.22	42.24
1238	AMEX	AOA	Mon, Oct 14, 2013	42.19	42.50	42.12	42.48
1237	AMEX	AOA	Fri, Oct 11, 2013	41.86	42.36	41.86	42.36
1236	AMEX	AOA	Thu, Oct 10, 2013	41.81	42.14	41.80	42.14
1235	AMEX	AOA	Wed, Oct 9, 2013	41.43	41.49	41.22	41.41
1234	AMEX	AOA	Tue, Oct 8, 2013	41.77	41.79	41.36	41.37
1233	AMEX	AOA	Mon, Oct 7, 2013	41.75	41.92	41.71	41.78
1232	AMEX	AOA	Fri, Oct 4, 2013	41.90	42.11	41.86	42.08
1231	AMEX	AOA	Thu, Oct 3, 2013	42.08	42.11	41.78	41.90
1230	AMEX	AOA	Wed, Oct 2, 2013	42.02	42.17	41.89	42.17
1229	AMEX	AOA	Tue, Oct 1, 2013	42.13	42.38	42.13	42.38
1228	AMEX	AOA	Mon, Sep 30, 2013	41.85	42.06	41.80	41.99
1227	AMEX	AOA	Fri, Sep 27, 2013	42.12	42.23	42.12	42.21
1226	AMEX	AOA	Thu, Sep 26, 2013	42.38	42.38	42.19	42.29
1225	AMEX	AOA	Wed, Sep 25, 2013	42.25	42.33	42.15	42.28
1224	AMEX	AOA	Tue, Sep 24, 2013	42.22	42.41	42.14	42.32
1223	AMEX	AOA	Mon, Sep 23, 2013	42.40	42.40	42.13	42.27
1222	AMEX	AOA	Fri, Sep 20, 2013	42.63	42.65	42.38	42.38
1221	AMEX	AOA	Thu, Sep 19, 2013	42.82	42.82	42.58	42.64
1220	AMEX	AOA	Wed, Sep 18, 2013	42.12	42.81	42.03	42.74
1219	AMEX	AOA	Tue, Sep 17, 2013	41.99	42.11	41.99	42.09
1218	AMEX	AOA	Mon, Sep 16, 2013	42.16	42.17	41.91	41.97
1217	AMEX	AOA	Fri, Sep 13, 2013	41.57	41.75	41.57	41.71
1216	AMEX	AOA	Thu, Sep 12, 2013	41.69	41.75	41.61	41.63
1215	AMEX	AOA	Wed, Sep 11, 2013	41.57	41.75	41.56	41.73
1214	AMEX	AOA	Tue, Sep 10, 2013	41.59	41.64	41.48	41.63
1213	AMEX	AOA	Mon, Sep 9, 2013	41.07	41.37	41.07	41.37
1212	AMEX	AOA	Fri, Sep 6, 2013	40.98	41.07	40.68	40.91
1211	AMEX	AOA	Thu, Sep 5, 2013	40.78	40.90	40.78	40.83
1210	AMEX	AOA	Wed, Sep 4, 2013	40.58	40.82	40.51	40.81
1209	AMEX	AOA	Tue, Sep 3, 2013	40.71	40.79	40.35	40.48
1208	AMEX	AOA	Fri, Aug 30, 2013	40.91	40.91	40.25	40.25
1207	AMEX	AOA	Thu, Aug 29, 2013	40.54	40.70	40.53	40.53
1206	AMEX	AOA	Wed, Aug 28, 2013	40.44	40.60	40.43	40.47
1205	AMEX	AOA	Tue, Aug 27, 2013	40.68	40.72	40.41	40.45
1204	AMEX	AOA	Mon, Aug 26, 2013	41.07	41.23	41.05	41.05
1203	AMEX	AOA	Fri, Aug 23, 2013	41.11	41.16	40.96	41.16
1202	AMEX	AOA	Thu, Aug 22, 2013	40.81	41.00	40.76	40.93
1201	AMEX	AOA	Wed, Aug 21, 2013	40.82	40.93	40.63	40.64
1200	AMEX	AOA	Tue, Aug 20, 2013	40.72	41.00	40.71	40.95
1199	AMEX	AOA	Mon, Aug 19, 2013	40.99	41.00	40.76	40.76
1198	AMEX	AOA	Fri, Aug 16, 2013	41.08	41.18	40.95	41.03
1197	AMEX	AOA	Thu, Aug 15, 2013	41.25	41.25	41.00	41.10
1196	AMEX	AOA	Wed, Aug 14, 2013	41.64	41.68	41.56	41.56
1195	AMEX	AOA	Tue, Aug 13, 2013	41.70	42.28	41.50	41.71
1194	AMEX	AOA	Mon, Aug 12, 2013	41.47	41.64	41.47	41.58
1193	AMEX	AOA	Fri, Aug 9, 2013	41.61	41.70	41.51	41.63
1192	AMEX	AOA	Thu, Aug 8, 2013	41.63	41.70	41.44	41.66
1191	AMEX	AOA	Wed, Aug 7, 2013	41.49	41.52	41.34	41.44
1190	AMEX	AOA	Tue, Aug 6, 2013	41.80	41.80	41.55	41.63
1189	AMEX	AOA	Mon, Aug 5, 2013	41.77	41.82	41.71	41.82
1188	AMEX	AOA	Fri, Aug 2, 2013	41.74	41.85	41.68	41.85
1187	AMEX	AOA	Thu, Aug 1, 2013	41.58	41.77	41.58	41.73
1186	AMEX	AOA	Wed, Jul 31, 2013	41.35	41.51	41.23	41.31
1185	AMEX	AOA	Tue, Jul 30, 2013	41.33	41.33	41.15	41.25
1184	AMEX	AOA	Mon, Jul 29, 2013	41.22	41.30	41.16	41.21
1183	AMEX	AOA	Fri, Jul 26, 2013	41.28	41.40	41.13	41.40
1182	AMEX	AOA	Thu, Jul 25, 2013	41.30	41.49	41.22	41.49
1181	AMEX	AOA	Wed, Jul 24, 2013	41.63	41.67	41.30	41.39
1180	AMEX	AOA	Tue, Jul 23, 2013	41.67	41.67	41.53	41.55
1179	AMEX	AOA	Mon, Jul 22, 2013	41.52	41.60	41.49	41.57
1178	AMEX	AOA	Fri, Jul 19, 2013	41.35	41.45	41.29	41.45
1177	AMEX	AOA	Thu, Jul 18, 2013	41.33	41.45	41.33	41.40
1176	AMEX	AOA	Wed, Jul 17, 2013	41.44	41.44	41.18	41.21
1175	AMEX	AOA	Tue, Jul 16, 2013	41.20	41.50	41.00	41.07
1174	AMEX	AOA	Mon, Jul 15, 2013	41.05	41.19	41.03	41.18
1173	AMEX	AOA	Fri, Jul 12, 2013	41.00	41.05	40.93	41.04
1172	AMEX	AOA	Thu, Jul 11, 2013	40.93	41.04	40.83	41.03
1171	AMEX	AOA	Wed, Jul 10, 2013	40.39	40.50	40.33	40.42
1170	AMEX	AOA	Tue, Jul 9, 2013	40.50	40.50	40.19	40.40
1169	AMEX	AOA	Mon, Jul 8, 2013	40.13	40.21	40.08	40.14
1168	AMEX	AOA	Fri, Jul 5, 2013	39.92	39.94	39.68	39.94
1167	AMEX	AOA	Wed, Jul 3, 2013	39.77	39.77	39.49	39.71
1166	AMEX	AOA	Tue, Jul 2, 2013	39.76	39.94	39.59	39.68
1165	AMEX	AOA	Mon, Jul 1, 2013	40.05	40.28	40.05	40.10
1164	AMEX	AOA	Fri, Jun 28, 2013	39.85	39.99	39.85	39.97
1163	AMEX	AOA	Thu, Jun 27, 2013	39.86	40.03	39.86	39.97
1162	AMEX	AOA	Wed, Jun 26, 2013	39.70	39.70	39.47	39.64
1161	AMEX	AOA	Tue, Jun 25, 2013	39.29	39.42	39.05	39.36
1160	AMEX	AOA	Mon, Jun 24, 2013	38.95	39.16	38.62	39.05
1159	AMEX	AOA	Fri, Jun 21, 2013	39.64	39.64	39.11	39.41
1158	AMEX	AOA	Thu, Jun 20, 2013	39.90	39.90	39.32	39.41
1157	AMEX	AOA	Wed, Jun 19, 2013	40.98	40.98	40.40	40.43
1156	AMEX	AOA	Tue, Jun 18, 2013	40.75	41.00	40.74	40.95
1155	AMEX	AOA	Mon, Jun 17, 2013	40.75	40.85	40.53	40.66
1154	AMEX	AOA	Fri, Jun 14, 2013	40.59	40.69	40.32	40.42
1153	AMEX	AOA	Thu, Jun 13, 2013	40.06	40.65	40.03	40.64
1152	AMEX	AOA	Wed, Jun 12, 2013	40.57	40.57	40.08	40.08
1151	AMEX	AOA	Tue, Jun 11, 2013	40.32	40.54	40.20	40.31
1150	AMEX	AOA	Mon, Jun 10, 2013	40.80	40.80	40.64	40.72
1149	AMEX	AOA	Fri, Jun 7, 2013	40.49	40.72	40.37	40.72
1148	AMEX	AOA	Thu, Jun 6, 2013	40.00	40.32	39.92	40.32
1147	AMEX	AOA	Wed, Jun 5, 2013	40.43	40.43	40.00	40.05
1146	AMEX	AOA	Tue, Jun 4, 2013	40.80	40.86	40.44	40.63
1145	AMEX	AOA	Mon, Jun 3, 2013	40.66	40.72	40.44	40.72
1144	AMEX	AOA	Fri, May 31, 2013	41.16	41.16	40.56	40.56
1143	AMEX	AOA	Thu, May 30, 2013	41.12	41.20	41.06	41.13
1142	AMEX	AOA	Wed, May 29, 2013	41.01	41.03	40.75	40.96
1141	AMEX	AOA	Tue, May 28, 2013	41.44	41.54	41.16	41.19
1140	AMEX	AOA	Fri, May 24, 2013	40.95	41.07	40.82	41.07
1139	AMEX	AOA	Thu, May 23, 2013	40.87	41.21	40.86	41.18
1138	AMEX	AOA	Wed, May 22, 2013	41.83	42.10	41.28	41.36
1137	AMEX	AOA	Tue, May 21, 2013	41.72	41.86	41.62	41.80
1136	AMEX	AOA	Mon, May 20, 2013	41.69	41.81	41.63	41.73
1135	AMEX	AOA	Fri, May 17, 2013	41.52	41.68	41.44	41.68
1134	AMEX	AOA	Thu, May 16, 2013	41.47	41.57	41.33	41.40
1133	AMEX	AOA	Wed, May 15, 2013	41.36	41.58	41.31	41.56
1132	AMEX	AOA	Tue, May 14, 2013	41.14	41.40	41.14	41.40
1131	AMEX	AOA	Mon, May 13, 2013	41.12	41.16	41.01	41.10
1130	AMEX	AOA	Fri, May 10, 2013	41.08	41.15	41.00	41.15
1129	AMEX	AOA	Thu, May 9, 2013	41.20	41.22	40.97	41.01
1128	AMEX	AOA	Wed, May 8, 2013	41.09	41.23	41.06	41.23
1127	AMEX	AOA	Tue, May 7, 2013	40.90	41.05	40.86	41.02
1126	AMEX	AOA	Mon, May 6, 2013	40.75	40.88	40.75	40.87
1125	AMEX	AOA	Fri, May 3, 2013	40.74	40.90	40.72	40.81
1124	AMEX	AOA	Thu, May 2, 2013	40.24	40.47	40.22	40.45
1123	AMEX	AOA	Wed, May 1, 2013	40.49	40.49	40.14	40.14
1122	AMEX	AOA	Tue, Apr 30, 2013	40.41	40.52	40.30	40.52
1121	AMEX	AOA	Mon, Apr 29, 2013	40.26	40.45	40.21	40.38
1120	AMEX	AOA	Fri, Apr 26, 2013	40.18	40.18	40.01	40.07
1119	AMEX	AOA	Thu, Apr 25, 2013	40.09	40.29	40.07	40.16
1118	AMEX	AOA	Wed, Apr 24, 2013	39.92	40.06	39.90	39.99
1117	AMEX	AOA	Tue, Apr 23, 2013	39.70	39.88	39.66	39.88
1116	AMEX	AOA	Mon, Apr 22, 2013	39.42	39.53	39.30	39.47
1115	AMEX	AOA	Fri, Apr 19, 2013	39.25	39.37	39.12	39.37
1114	AMEX	AOA	Thu, Apr 18, 2013	39.24	39.24	39.00	39.06
1113	AMEX	AOA	Wed, Apr 17, 2013	39.48	39.48	39.05	39.20
1112	AMEX	AOA	Tue, Apr 16, 2013	39.53	39.77	39.49	39.72
1111	AMEX	AOA	Mon, Apr 15, 2013	39.87	39.87	39.27	39.30
1110	AMEX	AOA	Fri, Apr 12, 2013	40.09	40.09	39.89	40.03
1109	AMEX	AOA	Thu, Apr 11, 2013	40.09	40.27	40.05	40.16
1108	AMEX	AOA	Wed, Apr 10, 2013	39.74	40.02	39.74	40.00
1107	AMEX	AOA	Tue, Apr 9, 2013	39.55	39.69	39.41	39.59
1106	AMEX	AOA	Mon, Apr 8, 2013	39.31	39.50	39.25	39.50
1105	AMEX	AOA	Fri, Apr 5, 2013	39.05	39.33	39.00	39.31
1104	AMEX	AOA	Thu, Apr 4, 2013	39.29	39.42	39.25	39.42
1103	AMEX	AOA	Wed, Apr 3, 2013	39.58	39.63	39.18	39.22
1102	AMEX	AOA	Tue, Apr 2, 2013	39.57	39.67	39.50	39.55
1101	AMEX	AOA	Mon, Apr 1, 2013	39.73	39.73	39.47	39.55
1100	AMEX	AOA	Thu, Mar 28, 2013	39.69	39.80	39.68	39.78
1099	AMEX	AOA	Wed, Mar 27, 2013	39.46	39.65	39.41	39.65
1098	AMEX	AOA	Tue, Mar 26, 2013	39.60	39.69	39.54	39.69
1097	AMEX	AOA	Mon, Mar 25, 2013	39.72	39.78	39.36	39.52
1096	AMEX	AOA	Fri, Mar 22, 2013	39.56	39.64	39.54	39.63
1095	AMEX	AOA	Thu, Mar 21, 2013	39.50	39.59	39.43	39.43
1094	AMEX	AOA	Wed, Mar 20, 2013	39.67	39.74	39.61	39.71
1093	AMEX	AOA	Tue, Mar 19, 2013	39.62	39.67	39.28	39.41
1092	AMEX	AOA	Mon, Mar 18, 2013	39.46	39.70	39.39	39.56
1091	AMEX	AOA	Fri, Mar 15, 2013	39.85	39.85	39.69	39.77
1090	AMEX	AOA	Thu, Mar 14, 2013	39.66	39.80	39.66	39.77
1089	AMEX	AOA	Wed, Mar 13, 2013	39.53	39.60	39.39	39.52
1088	AMEX	AOA	Tue, Mar 12, 2013	39.79	39.79	39.44	39.49
1087	AMEX	AOA	Mon, Mar 11, 2013	39.52	39.62	39.46	39.62
1086	AMEX	AOA	Fri, Mar 8, 2013	39.52	39.57	39.39	39.54
1085	AMEX	AOA	Thu, Mar 7, 2013	39.61	39.61	39.35	39.41
1084	AMEX	AOA	Wed, Mar 6, 2013	39.41	39.45	39.23	39.33
1083	AMEX	AOA	Tue, Mar 5, 2013	39.13	39.33	39.13	39.28
1082	AMEX	AOA	Mon, Mar 4, 2013	38.79	38.94	38.75	38.94
1081	AMEX	AOA	Fri, Mar 1, 2013	38.73	38.85	38.50	38.82
1080	AMEX	AOA	Thu, Feb 28, 2013	38.83	39.03	38.81	38.81
1079	AMEX	AOA	Wed, Feb 27, 2013	38.50	38.90	38.43	38.86
1078	AMEX	AOA	Tue, Feb 26, 2013	38.42	38.49	38.22	38.44
1077	AMEX	AOA	Mon, Feb 25, 2013	39.03	39.03	38.24	38.24
1076	AMEX	AOA	Fri, Feb 22, 2013	38.67	38.83	38.62	38.83
1075	AMEX	AOA	Thu, Feb 21, 2013	38.67	38.67	38.42	38.52
1074	AMEX	AOA	Wed, Feb 20, 2013	39.25	39.31	38.83	38.85
1073	AMEX	AOA	Tue, Feb 19, 2013	39.32	39.32	39.11	39.23
1072	AMEX	AOA	Fri, Feb 15, 2013	39.05	39.06	38.88	38.96
1071	AMEX	AOA	Thu, Feb 14, 2013	38.96	39.04	38.91	39.03
1070	AMEX	AOA	Wed, Feb 13, 2013	39.10	39.10	38.96	39.03
1069	AMEX	AOA	Tue, Feb 12, 2013	38.97	39.03	38.82	38.98
1068	AMEX	AOA	Mon, Feb 11, 2013	38.95	38.95	38.81	38.88
1067	AMEX	AOA	Fri, Feb 8, 2013	38.78	38.90	38.78	38.86
1066	AMEX	AOA	Thu, Feb 7, 2013	38.76	38.80	38.54	38.67
1065	AMEX	AOA	Wed, Feb 6, 2013	38.69	38.83	38.68	38.83
1064	AMEX	AOA	Tue, Feb 5, 2013	38.70	38.85	38.69	38.78
1063	AMEX	AOA	Mon, Feb 4, 2013	38.76	38.77	38.53	38.54
1062	AMEX	AOA	Fri, Feb 1, 2013	38.87	39.02	38.85	38.96
1061	AMEX	AOA	Thu, Jan 31, 2013	38.66	38.77	38.66	38.71
1060	AMEX	AOA	Wed, Jan 30, 2013	38.83	38.88	38.69	38.72
1059	AMEX	AOA	Tue, Jan 29, 2013	38.71	38.86	38.68	38.85
1058	AMEX	AOA	Mon, Jan 28, 2013	38.78	38.78	38.61	38.71
1057	AMEX	AOA	Fri, Jan 25, 2013	38.69	38.78	38.63	38.76
1056	AMEX	AOA	Thu, Jan 24, 2013	38.62	38.71	38.50	38.58
1055	AMEX	AOA	Wed, Jan 23, 2013	38.50	38.53	38.42	38.51
1054	AMEX	AOA	Tue, Jan 22, 2013	38.34	38.49	38.29	38.49
1053	AMEX	AOA	Fri, Jan 18, 2013	38.28	38.37	38.20	38.37
1052	AMEX	AOA	Thu, Jan 17, 2013	38.30	38.37	38.21	38.32
1051	AMEX	AOA	Wed, Jan 16, 2013	38.19	38.19	37.97	38.08
1050	AMEX	AOA	Tue, Jan 15, 2013	37.97	38.15	37.90	38.13
1049	AMEX	AOA	Mon, Jan 14, 2013	38.08	38.13	38.00	38.09
1048	AMEX	AOA	Fri, Jan 11, 2013	38.05	38.10	37.98	38.10
1047	AMEX	AOA	Thu, Jan 10, 2013	38.01	38.08	37.87	38.07
1046	AMEX	AOA	Wed, Jan 9, 2013	37.81	37.90	37.79	37.85
1045	AMEX	AOA	Tue, Jan 8, 2013	37.78	37.80	37.61	37.71
1044	AMEX	AOA	Mon, Jan 7, 2013	37.79	37.86	37.72	37.83
1043	AMEX	AOA	Fri, Jan 4, 2013	37.81	37.97	37.79	37.93
1042	AMEX	AOA	Thu, Jan 3, 2013	37.84	37.94	37.71	37.79
1041	AMEX	AOA	Wed, Jan 2, 2013	37.77	37.88	37.64	37.76
1040	AMEX	AOA	Mon, Dec 31, 2012	36.72	37.20	36.72	37.10
1039	AMEX	AOA	Fri, Dec 28, 2012	36.85	36.89	36.68	36.74
1038	AMEX	AOA	Thu, Dec 27, 2012	36.98	37.01	36.67	36.86
1037	AMEX	AOA	Wed, Dec 26, 2012	38.00	38.00	36.92	36.98
1036	AMEX	AOA	Mon, Dec 24, 2012	37.41	37.41	37.31	37.33
1035	AMEX	AOA	Fri, Dec 21, 2012	37.29	37.49	37.26	37.44
1034	AMEX	AOA	Thu, Dec 20, 2012	37.58	37.66	37.50	37.65
1033	AMEX	AOA	Wed, Dec 19, 2012	37.68	37.68	37.48	37.48
1032	AMEX	AOA	Tue, Dec 18, 2012	37.32	37.59	37.32	37.58
1031	AMEX	AOA	Mon, Dec 17, 2012	36.99	37.20	36.99	37.20
1030	AMEX	AOA	Fri, Dec 14, 2012	36.99	37.05	36.96	36.99
1029	AMEX	AOA	Thu, Dec 13, 2012	37.14	37.22	36.96	37.07
1028	AMEX	AOA	Wed, Dec 12, 2012	37.27	37.40	37.16	37.16
1027	AMEX	AOA	Tue, Dec 11, 2012	37.08	37.25	37.08	37.14
1026	AMEX	AOA	Mon, Dec 10, 2012	36.91	37.02	36.91	37.00
1025	AMEX	AOA	Fri, Dec 7, 2012	36.91	36.95	36.83	36.93
1024	AMEX	AOA	Thu, Dec 6, 2012	36.76	36.88	36.75	36.87
1023	AMEX	AOA	Wed, Dec 5, 2012	36.79	36.91	36.60	36.75
1022	AMEX	AOA	Tue, Dec 4, 2012	36.68	36.77	36.60	36.73
1021	AMEX	AOA	Mon, Dec 3, 2012	36.97	36.97	36.71	36.71
1020	AMEX	AOA	Fri, Nov 30, 2012	36.75	36.83	36.71	36.79
1019	AMEX	AOA	Thu, Nov 29, 2012	36.77	36.83	36.62	36.77
1018	AMEX	AOA	Wed, Nov 28, 2012	36.25	36.52	36.25	36.52
1017	AMEX	AOA	Tue, Nov 27, 2012	36.46	36.56	36.38	36.38
1016	AMEX	AOA	Mon, Nov 26, 2012	36.41	36.51	36.32	36.51
1015	AMEX	AOA	Fri, Nov 23, 2012	36.43	36.50	36.43	36.50
1014	AMEX	AOA	Wed, Nov 21, 2012	36.00	36.11	36.00	36.11
1013	AMEX	AOA	Tue, Nov 20, 2012	35.96	36.08	35.88	36.06
1012	AMEX	AOA	Mon, Nov 19, 2012	35.75	35.94	35.75	35.94
1011	AMEX	AOA	Fri, Nov 16, 2012	35.33	35.43	35.09	35.41
1010	AMEX	AOA	Thu, Nov 15, 2012	35.36	35.40	35.17	35.33
1009	AMEX	AOA	Wed, Nov 14, 2012	35.82	35.82	35.41	35.41
1008	AMEX	AOA	Tue, Nov 13, 2012	35.67	35.99	35.67	35.70
1007	AMEX	AOA	Mon, Nov 12, 2012	35.92	35.94	35.79	35.85
1006	AMEX	AOA	Fri, Nov 9, 2012	35.71	36.02	35.60	35.91
1005	AMEX	AOA	Thu, Nov 8, 2012	36.20	36.23	35.79	35.79
1004	AMEX	AOA	Wed, Nov 7, 2012	36.52	36.52	35.98	36.14
1003	AMEX	AOA	Tue, Nov 6, 2012	36.62	36.83	36.62	36.76
1002	AMEX	AOA	Mon, Nov 5, 2012	36.42	36.52	36.36	36.48
1001	AMEX	AOA	Fri, Nov 2, 2012	36.67	36.69	36.45	36.45
1000	AMEX	AOA	Thu, Nov 1, 2012	36.47	36.76	36.47	36.76
999	AMEX	AOA	Wed, Oct 31, 2012	36.39	36.42	36.28	36.40
998	AMEX	AOA	Fri, Oct 26, 2012	36.31	36.37	36.25	36.32
997	AMEX	AOA	Thu, Oct 25, 2012	36.46	36.46	36.20	36.31
996	AMEX	AOA	Wed, Oct 24, 2012	36.45	36.45	36.23	36.24
995	AMEX	AOA	Tue, Oct 23, 2012	36.36	36.39	36.15	36.31
994	AMEX	AOA	Mon, Oct 22, 2012	36.71	36.79	36.56	36.75
993	AMEX	AOA	Fri, Oct 19, 2012	36.97	36.98	36.65	36.70
992	AMEX	AOA	Thu, Oct 18, 2012	37.19	37.23	37.10	37.18
991	AMEX	AOA	Wed, Oct 17, 2012	37.12	37.26	37.12	37.25
990	AMEX	AOA	Tue, Oct 16, 2012	36.91	37.08	36.85	37.08
989	AMEX	AOA	Mon, Oct 15, 2012	36.59	36.72	36.52	36.72
988	AMEX	AOA	Fri, Oct 12, 2012	36.62	36.62	36.40	36.45
987	AMEX	AOA	Thu, Oct 11, 2012	36.72	36.79	36.59	36.60
986	AMEX	AOA	Wed, Oct 10, 2012	36.60	36.62	36.47	36.48
985	AMEX	AOA	Tue, Oct 9, 2012	36.91	36.91	36.63	36.64
984	AMEX	AOA	Mon, Oct 8, 2012	36.96	37.00	36.92	36.99
983	AMEX	AOA	Fri, Oct 5, 2012	37.23	37.27	37.03	37.03
982	AMEX	AOA	Thu, Oct 4, 2012	36.80	37.11	36.80	37.09
981	AMEX	AOA	Wed, Oct 3, 2012	36.87	36.90	36.75	36.82
980	AMEX	AOA	Tue, Oct 2, 2012	36.90	36.90	36.69	36.78
979	AMEX	AOA	Mon, Oct 1, 2012	36.83	36.98	36.68	36.73
978	AMEX	AOA	Fri, Sep 28, 2012	36.60	36.77	36.57	36.65
977	AMEX	AOA	Thu, Sep 27, 2012	36.67	36.93	36.63	36.87
976	AMEX	AOA	Wed, Sep 26, 2012	36.63	36.66	36.50	36.58
975	AMEX	AOA	Tue, Sep 25, 2012	37.28	37.36	36.89	36.89
974	AMEX	AOA	Mon, Sep 24, 2012	37.16	37.31	37.14	37.19
973	AMEX	AOA	Fri, Sep 21, 2012	37.48	37.48	37.32	37.32
972	AMEX	AOA	Thu, Sep 20, 2012	37.17	37.29	37.08	37.26
971	AMEX	AOA	Wed, Sep 19, 2012	37.36	37.48	37.33	37.46
970	AMEX	AOA	Tue, Sep 18, 2012	37.38	37.40	37.27	37.29
969	AMEX	AOA	Mon, Sep 17, 2012	37.53	37.55	37.35	37.43
968	AMEX	AOA	Fri, Sep 14, 2012	37.51	37.76	37.51	37.54
967	AMEX	AOA	Thu, Sep 13, 2012	36.92	37.43	36.86	37.40
966	AMEX	AOA	Wed, Sep 12, 2012	36.94	36.94	36.81	36.86
965	AMEX	AOA	Tue, Sep 11, 2012	36.78	36.83	36.76	36.77
964	AMEX	AOA	Mon, Sep 10, 2012	36.79	36.82	36.64	36.64
963	AMEX	AOA	Fri, Sep 7, 2012	36.66	36.84	36.66	36.80
962	AMEX	AOA	Thu, Sep 6, 2012	36.25	36.61	36.25	36.61
961	AMEX	AOA	Wed, Sep 5, 2012	36.03	36.06	35.96	36.01
960	AMEX	AOA	Tue, Sep 4, 2012	35.96	36.09	35.82	36.08
959	AMEX	AOA	Fri, Aug 31, 2012	36.03	36.09	35.89	36.05
958	AMEX	AOA	Thu, Aug 30, 2012	35.98	35.98	35.83	35.86
957	AMEX	AOA	Wed, Aug 29, 2012	36.07	36.18	36.07	36.10
956	AMEX	AOA	Tue, Aug 28, 2012	36.13	36.19	36.08	36.15
955	AMEX	AOA	Mon, Aug 27, 2012	36.21	36.21	36.06	36.10
954	AMEX	AOA	Fri, Aug 24, 2012	35.88	36.17	35.88	36.17
953	AMEX	AOA	Thu, Aug 23, 2012	36.11	36.15	36.00	36.00
952	AMEX	AOA	Wed, Aug 22, 2012	36.11	36.23	36.06	36.23
951	AMEX	AOA	Tue, Aug 21, 2012	36.32	36.46	36.14	36.14
950	AMEX	AOA	Mon, Aug 20, 2012	36.08	36.21	36.08	36.21
949	AMEX	AOA	Fri, Aug 17, 2012	36.10	36.20	36.10	36.16
948	AMEX	AOA	Thu, Aug 16, 2012	36.00	36.20	35.89	36.18
947	AMEX	AOA	Wed, Aug 15, 2012	35.84	35.93	35.84	35.89
946	AMEX	AOA	Tue, Aug 14, 2012	35.97	36.00	35.83	35.83
945	AMEX	AOA	Mon, Aug 13, 2012	35.91	35.91	35.73	35.89
944	AMEX	AOA	Fri, Aug 10, 2012	35.79	35.97	35.76	35.97
943	AMEX	AOA	Thu, Aug 9, 2012	35.77	35.94	35.77	35.90
942	AMEX	AOA	Wed, Aug 8, 2012	35.76	35.90	35.76	35.88
941	AMEX	AOA	Tue, Aug 7, 2012	35.83	35.97	35.83	35.87
940	AMEX	AOA	Mon, Aug 6, 2012	35.62	35.80	35.62	35.70
939	AMEX	AOA	Fri, Aug 3, 2012	35.38	35.62	35.38	35.52
938	AMEX	AOA	Thu, Aug 2, 2012	34.92	35.06	34.75	34.93
937	AMEX	AOA	Wed, Aug 1, 2012	35.37	35.37	35.18	35.28
936	AMEX	AOA	Tue, Jul 31, 2012	35.20	35.45	35.20	35.26
935	AMEX	AOA	Mon, Jul 30, 2012	35.35	35.50	35.35	35.40
934	AMEX	AOA	Fri, Jul 27, 2012	35.06	35.48	35.06	35.48
933	AMEX	AOA	Thu, Jul 26, 2012	34.84	34.93	34.76	34.87
932	AMEX	AOA	Wed, Jul 25, 2012	34.43	34.50	34.22	34.37
931	AMEX	AOA	Tue, Jul 24, 2012	34.64	34.64	34.15	34.23
930	AMEX	AOA	Mon, Jul 23, 2012	34.43	34.65	34.34	34.64
929	AMEX	AOA	Fri, Jul 20, 2012	35.08	35.08	34.94	34.94
928	AMEX	AOA	Thu, Jul 19, 2012	35.32	35.36	35.28	35.33
927	AMEX	AOA	Wed, Jul 18, 2012	34.90	35.24	34.90	35.21
926	AMEX	AOA	Tue, Jul 17, 2012	34.77	35.03	34.77	35.03
925	AMEX	AOA	Mon, Jul 16, 2012	34.89	34.90	34.71	34.89
924	AMEX	AOA	Fri, Jul 13, 2012	34.60	34.92	34.60	34.92
923	AMEX	AOA	Thu, Jul 12, 2012	34.30	34.53	34.24	34.53
922	AMEX	AOA	Wed, Jul 11, 2012	34.67	34.68	34.54	34.54
921	AMEX	AOA	Tue, Jul 10, 2012	35.03	35.03	34.56	34.56
920	AMEX	AOA	Mon, Jul 9, 2012	34.87	34.87	34.78	34.78
919	AMEX	AOA	Fri, Jul 6, 2012	35.01	35.01	34.78	34.94
918	AMEX	AOA	Thu, Jul 5, 2012	35.22	35.27	35.14	35.27
917	AMEX	AOA	Tue, Jul 3, 2012	35.14	35.36	35.14	35.32
916	AMEX	AOA	Mon, Jul 2, 2012	35.08	35.10	34.94	35.10
915	AMEX	AOA	Fri, Jun 29, 2012	34.80	34.92	34.76	34.92
914	AMEX	AOA	Thu, Jun 28, 2012	34.01	34.08	33.86	34.06
913	AMEX	AOA	Wed, Jun 27, 2012	34.05	34.24	34.05	34.24
912	AMEX	AOA	Tue, Jun 26, 2012	33.89	34.02	33.70	33.98
911	AMEX	AOA	Mon, Jun 25, 2012	34.18	34.18	33.98	34.09
910	AMEX	AOA	Fri, Jun 22, 2012	34.45	34.60	34.41	34.60
909	AMEX	AOA	Thu, Jun 21, 2012	34.84	34.88	34.34	34.35
908	AMEX	AOA	Wed, Jun 20, 2012	35.07	35.11	34.90	35.01
907	AMEX	AOA	Tue, Jun 19, 2012	34.86	35.16	34.84	35.13
906	AMEX	AOA	Mon, Jun 18, 2012	34.54	34.74	34.50	34.72
905	AMEX	AOA	Fri, Jun 15, 2012	34.47	34.64	34.47	34.64
904	AMEX	AOA	Thu, Jun 14, 2012	34.11	34.32	34.11	34.32
903	AMEX	AOA	Wed, Jun 13, 2012	34.16	34.32	34.07	34.07
902	AMEX	AOA	Tue, Jun 12, 2012	34.09	34.26	33.96	34.26
901	AMEX	AOA	Mon, Jun 11, 2012	34.39	34.39	34.04	34.08
900	AMEX	AOA	Fri, Jun 8, 2012	34.00	34.27	34.00	34.27
899	AMEX	AOA	Thu, Jun 7, 2012	34.55	34.55	34.16	34.16
898	AMEX	AOA	Wed, Jun 6, 2012	33.77	34.11	33.77	34.07
897	AMEX	AOA	Tue, Jun 5, 2012	33.28	33.56	33.28	33.56
896	AMEX	AOA	Mon, Jun 4, 2012	33.38	33.40	33.11	33.33
895	AMEX	AOA	Fri, Jun 1, 2012	33.55	33.61	33.31	33.34
894	AMEX	AOA	Thu, May 31, 2012	34.00	34.08	33.80	34.00
893	AMEX	AOA	Wed, May 30, 2012	34.26	34.26	34.07	34.10
892	AMEX	AOA	Tue, May 29, 2012	34.45	34.57	34.35	34.52
891	AMEX	AOA	Fri, May 25, 2012	34.30	34.30	34.12	34.15
890	AMEX	AOA	Thu, May 24, 2012	34.30	34.34	34.02	34.10
889	AMEX	AOA	Wed, May 23, 2012	34.07	34.26	33.74	34.26
888	AMEX	AOA	Tue, May 22, 2012	34.33	34.49	34.26	34.26
887	AMEX	AOA	Mon, May 21, 2012	33.79	34.29	33.79	34.27
886	AMEX	AOA	Fri, May 18, 2012	34.12	34.12	33.75	33.75
885	AMEX	AOA	Thu, May 17, 2012	34.45	34.45	33.96	33.96
884	AMEX	AOA	Wed, May 16, 2012	34.72	34.82	34.41	34.41
883	AMEX	AOA	Tue, May 15, 2012	34.80	34.90	34.63	34.63
882	AMEX	AOA	Mon, May 14, 2012	34.85	35.01	34.85	34.85
881	AMEX	AOA	Fri, May 11, 2012	35.09	35.43	35.04	35.22
880	AMEX	AOA	Thu, May 10, 2012	35.46	35.46	35.27	35.30
879	AMEX	AOA	Wed, May 9, 2012	35.04	35.34	34.95	35.34
878	AMEX	AOA	Tue, May 8, 2012	35.42	35.42	35.09	35.40
877	AMEX	AOA	Mon, May 7, 2012	35.47	35.69	35.45	35.60
876	AMEX	AOA	Fri, May 4, 2012	35.86	35.86	35.50	35.56
875	AMEX	AOA	Thu, May 3, 2012	36.17	36.17	35.94	36.01
874	AMEX	AOA	Wed, May 2, 2012	36.11	36.31	36.06	36.29
873	AMEX	AOA	Tue, May 1, 2012	36.34	36.52	36.33	36.48
872	AMEX	AOA	Mon, Apr 30, 2012	36.30	36.30	36.14	36.20
871	AMEX	AOA	Fri, Apr 27, 2012	36.36	36.40	36.27	36.39
870	AMEX	AOA	Thu, Apr 26, 2012	35.99	36.31	35.99	36.25
869	AMEX	AOA	Wed, Apr 25, 2012	35.94	36.04	35.90	36.04
868	AMEX	AOA	Tue, Apr 24, 2012	35.54	35.71	35.54	35.56
867	AMEX	AOA	Mon, Apr 23, 2012	35.47	35.50	35.33	35.44
866	AMEX	AOA	Fri, Apr 20, 2012	35.89	35.99	35.84	35.86
865	AMEX	AOA	Thu, Apr 19, 2012	35.81	36.00	35.61	35.75
864	AMEX	AOA	Wed, Apr 18, 2012	35.86	35.93	35.82	35.92
863	AMEX	AOA	Tue, Apr 17, 2012	35.81	36.07	35.79	36.06
862	AMEX	AOA	Mon, Apr 16, 2012	35.78	35.78	35.49	35.63
861	AMEX	AOA	Fri, Apr 13, 2012	35.82	35.82	35.53	35.57
860	AMEX	AOA	Thu, Apr 12, 2012	35.54	35.96	35.54	35.96
859	AMEX	AOA	Wed, Apr 11, 2012	35.52	35.56	35.43	35.46
858	AMEX	AOA	Tue, Apr 10, 2012	35.67	35.75	35.14	35.20
857	AMEX	AOA	Mon, Apr 9, 2012	35.75	35.83	35.60	35.78
856	AMEX	AOA	Thu, Apr 5, 2012	35.96	36.10	35.93	36.04
855	AMEX	AOA	Wed, Apr 4, 2012	36.12	36.18	35.96	36.11
854	AMEX	AOA	Tue, Apr 3, 2012	36.62	36.68	36.36	36.48
853	AMEX	AOA	Mon, Apr 2, 2012	36.39	36.76	36.35	36.69
852	AMEX	AOA	Fri, Mar 30, 2012	36.51	36.52	36.39	36.45
851	AMEX	AOA	Thu, Mar 29, 2012	36.15	36.29	36.05	36.29
850	AMEX	AOA	Wed, Mar 28, 2012	36.52	36.58	36.23	36.32
849	AMEX	AOA	Tue, Mar 27, 2012	36.71	36.71	36.59	36.59
848	AMEX	AOA	Mon, Mar 26, 2012	36.60	36.76	36.58	36.75
847	AMEX	AOA	Fri, Mar 23, 2012	36.14	36.37	36.13	36.35
846	AMEX	AOA	Thu, Mar 22, 2012	36.19	36.22	36.11	36.21
845	AMEX	AOA	Wed, Mar 21, 2012	36.51	36.53	36.36	36.46
844	AMEX	AOA	Tue, Mar 20, 2012	36.45	36.53	36.39	36.50
843	AMEX	AOA	Mon, Mar 19, 2012	36.54	36.79	36.54	36.70
842	AMEX	AOA	Fri, Mar 16, 2012	36.61	36.63	36.53	36.58
841	AMEX	AOA	Thu, Mar 15, 2012	36.33	36.54	36.30	36.50
840	AMEX	AOA	Wed, Mar 14, 2012	36.46	36.49	36.26	36.28
839	AMEX	AOA	Tue, Mar 13, 2012	36.08	36.45	36.08	36.45
838	AMEX	AOA	Mon, Mar 12, 2012	35.95	35.96	35.86	35.93
837	AMEX	AOA	Fri, Mar 9, 2012	35.90	36.09	35.90	35.97
836	AMEX	AOA	Thu, Mar 8, 2012	35.78	35.97	35.67	35.89
835	AMEX	AOA	Wed, Mar 7, 2012	35.40	35.54	35.33	35.54
834	AMEX	AOA	Tue, Mar 6, 2012	35.46	35.46	35.17	35.22
833	AMEX	AOA	Mon, Mar 5, 2012	35.94	35.97	35.75	35.84
832	AMEX	AOA	Fri, Mar 2, 2012	36.07	36.13	35.96	36.00
831	AMEX	AOA	Thu, Mar 1, 2012	36.05	36.24	36.04	36.10
830	AMEX	AOA	Wed, Feb 29, 2012	36.23	36.31	35.91	35.96
829	AMEX	AOA	Tue, Feb 28, 2012	36.08	36.19	36.06	36.18
828	AMEX	AOA	Mon, Feb 27, 2012	35.83	36.13	35.73	36.07
827	AMEX	AOA	Fri, Feb 24, 2012	36.08	36.14	36.00	36.00
826	AMEX	AOA	Thu, Feb 23, 2012	35.80	35.98	35.70	35.98
825	AMEX	AOA	Wed, Feb 22, 2012	35.84	35.89	35.71	35.77
824	AMEX	AOA	Tue, Feb 21, 2012	35.98	36.03	35.81	35.85
823	AMEX	AOA	Fri, Feb 17, 2012	35.93	35.93	35.78	35.91
822	AMEX	AOA	Thu, Feb 16, 2012	35.46	35.82	35.46	35.82
821	AMEX	AOA	Wed, Feb 15, 2012	35.73	35.73	35.42	35.49
820	AMEX	AOA	Tue, Feb 14, 2012	35.55	35.56	35.37	35.56
819	AMEX	AOA	Mon, Feb 13, 2012	35.58	35.68	35.52	35.64
818	AMEX	AOA	Fri, Feb 10, 2012	35.33	35.43	35.26	35.33
817	AMEX	AOA	Thu, Feb 9, 2012	35.74	35.74	35.57	35.67
816	AMEX	AOA	Wed, Feb 8, 2012	35.64	35.68	35.50	35.65
815	AMEX	AOA	Tue, Feb 7, 2012	35.47	35.60	35.47	35.60
814	AMEX	AOA	Mon, Feb 6, 2012	35.40	35.50	35.36	35.50
813	AMEX	AOA	Fri, Feb 3, 2012	35.36	35.57	35.35	35.56
812	AMEX	AOA	Thu, Feb 2, 2012	35.10	35.20	35.07	35.10
811	AMEX	AOA	Wed, Feb 1, 2012	34.93	35.20	34.91	35.10
810	AMEX	AOA	Tue, Jan 31, 2012	34.91	34.91	34.56	34.67
809	AMEX	AOA	Mon, Jan 30, 2012	34.54	34.71	34.46	34.65
808	AMEX	AOA	Fri, Jan 27, 2012	34.67	34.88	34.67	34.88
807	AMEX	AOA	Thu, Jan 26, 2012	35.12	35.12	34.64	34.76
806	AMEX	AOA	Wed, Jan 25, 2012	34.56	34.97	34.44	34.93
805	AMEX	AOA	Tue, Jan 24, 2012	34.31	34.61	34.31	34.61
804	AMEX	AOA	Mon, Jan 23, 2012	34.55	34.77	34.47	34.53
803	AMEX	AOA	Fri, Jan 20, 2012	34.48	34.53	34.46	34.53
802	AMEX	AOA	Thu, Jan 19, 2012	34.46	34.57	34.46	34.54
801	AMEX	AOA	Wed, Jan 18, 2012	33.95	34.27	33.93	34.27
800	AMEX	AOA	Tue, Jan 17, 2012	34.04	34.10	33.88	33.90
799	AMEX	AOA	Fri, Jan 13, 2012	33.73	33.74	33.45	33.74
798	AMEX	AOA	Thu, Jan 12, 2012	33.89	33.91	33.66	33.85
797	AMEX	AOA	Wed, Jan 11, 2012	33.70	33.89	33.66	33.89
796	AMEX	AOA	Tue, Jan 10, 2012	33.82	33.91	33.78	33.78
795	AMEX	AOA	Mon, Jan 9, 2012	33.49	33.50	33.29	33.50
794	AMEX	AOA	Fri, Jan 6, 2012	33.43	33.50	33.22	33.40
793	AMEX	AOA	Thu, Jan 5, 2012	33.27	33.53	33.10	33.45
792	AMEX	AOA	Wed, Jan 4, 2012	33.41	33.47	33.28	33.47
791	AMEX	AOA	Tue, Jan 3, 2012	33.64	33.74	33.44	33.49
790	AMEX	AOA	Fri, Dec 30, 2011	33.12	33.21	33.05	33.05
789	AMEX	AOA	Thu, Dec 29, 2011	32.88	33.13	32.88	33.13
788	AMEX	AOA	Wed, Dec 28, 2011	33.22	33.22	32.75	32.79
787	AMEX	AOA	Tue, Dec 27, 2011	33.25	33.29	33.13	33.22
786	AMEX	AOA	Fri, Dec 23, 2011	33.30	33.40	33.25	33.40
785	AMEX	AOA	Thu, Dec 22, 2011	33.10	33.27	33.09	33.25
784	AMEX	AOA	Wed, Dec 21, 2011	32.85	33.00	32.64	32.91
783	AMEX	AOA	Tue, Dec 20, 2011	32.50	32.98	32.50	32.91
782	AMEX	AOA	Mon, Dec 19, 2011	32.49	32.55	31.97	31.97
781	AMEX	AOA	Fri, Dec 16, 2011	32.42	32.42	32.26	32.41
780	AMEX	AOA	Thu, Dec 15, 2011	32.41	32.41	32.21	32.23
779	AMEX	AOA	Wed, Dec 14, 2011	32.21	32.26	32.05	32.10
778	AMEX	AOA	Tue, Dec 13, 2011	33.04	33.15	32.40	32.40
777	AMEX	AOA	Mon, Dec 12, 2011	32.76	32.84	32.63	32.83
776	AMEX	AOA	Fri, Dec 9, 2011	33.04	33.33	33.03	33.33
775	AMEX	AOA	Thu, Dec 8, 2011	33.22	33.22	32.79	32.83
774	AMEX	AOA	Wed, Dec 7, 2011	33.26	33.41	33.08	33.41
773	AMEX	AOA	Tue, Dec 6, 2011	33.46	33.50	33.35	33.41
772	AMEX	AOA	Mon, Dec 5, 2011	33.56	33.71	33.40	33.40
771	AMEX	AOA	Fri, Dec 2, 2011	33.34	33.45	33.10	33.10
770	AMEX	AOA	Thu, Dec 1, 2011	33.22	33.27	33.04	33.07
769	AMEX	AOA	Wed, Nov 30, 2011	32.85	33.20	32.81	33.20
768	AMEX	AOA	Tue, Nov 29, 2011	31.86	31.93	31.76	31.87
767	AMEX	AOA	Mon, Nov 28, 2011	31.74	31.88	31.61	31.80
766	AMEX	AOA	Fri, Nov 25, 2011	31.17	31.21	31.09	31.09
765	AMEX	AOA	Wed, Nov 23, 2011	31.41	31.41	31.00	31.13
764	AMEX	AOA	Tue, Nov 22, 2011	31.82	31.84	31.53	31.66
763	AMEX	AOA	Mon, Nov 21, 2011	32.01	32.01	31.60	31.80
762	AMEX	AOA	Fri, Nov 18, 2011	32.59	32.59	32.36	32.39
761	AMEX	AOA	Thu, Nov 17, 2011	32.82	32.85	32.28	32.39
760	AMEX	AOA	Wed, Nov 16, 2011	33.02	33.36	32.87	32.90
759	AMEX	AOA	Tue, Nov 15, 2011	33.05	33.48	32.98	33.45
758	AMEX	AOA	Mon, Nov 14, 2011	33.44	33.44	33.09	33.17
757	AMEX	AOA	Fri, Nov 11, 2011	33.24	33.60	33.24	33.44
756	AMEX	AOA	Thu, Nov 10, 2011	33.07	33.07	32.69	32.88
755	AMEX	AOA	Wed, Nov 9, 2011	33.12	33.23	32.69	32.69
754	AMEX	AOA	Tue, Nov 8, 2011	33.80	34.00	33.42	34.00
753	AMEX	AOA	Mon, Nov 7, 2011	33.52	33.63	33.16	33.63
752	AMEX	AOA	Fri, Nov 4, 2011	33.40	33.51	33.21	33.51
751	AMEX	AOA	Thu, Nov 3, 2011	33.35	33.66	33.07	33.59
750	AMEX	AOA	Wed, Nov 2, 2011	32.95	33.14	32.79	32.97
749	AMEX	AOA	Tue, Nov 1, 2011	32.48	32.83	32.46	32.83
748	AMEX	AOA	Mon, Oct 31, 2011	33.82	33.85	33.54	33.54
747	AMEX	AOA	Fri, Oct 28, 2011	34.23	34.37	34.17	34.29
746	AMEX	AOA	Thu, Oct 27, 2011	34.02	34.50	33.83	34.29
745	AMEX	AOA	Wed, Oct 26, 2011	33.01	33.10	32.57	33.10
744	AMEX	AOA	Tue, Oct 25, 2011	33.17	33.17	32.82	32.98
743	AMEX	AOA	Mon, Oct 24, 2011	33.06	33.41	33.01	33.37
742	AMEX	AOA	Fri, Oct 21, 2011	32.51	32.72	32.51	32.62
741	AMEX	AOA	Thu, Oct 20, 2011	32.13	32.22	31.71	32.22
740	AMEX	AOA	Wed, Oct 19, 2011	32.44	32.54	32.06	32.06
739	AMEX	AOA	Tue, Oct 18, 2011	31.96	32.58	31.86	32.58
738	AMEX	AOA	Mon, Oct 17, 2011	32.43	32.43	31.90	31.90
737	AMEX	AOA	Fri, Oct 14, 2011	32.40	32.58	32.37	32.58
736	AMEX	AOA	Thu, Oct 13, 2011	31.91	32.13	31.81	32.13
735	AMEX	AOA	Wed, Oct 12, 2011	32.02	32.42	32.02	32.35
734	AMEX	AOA	Tue, Oct 11, 2011	31.56	31.85	31.56	31.77
733	AMEX	AOA	Mon, Oct 10, 2011	31.31	31.72	31.31	31.72
732	AMEX	AOA	Fri, Oct 7, 2011	31.22	31.22	30.82	30.85
731	AMEX	AOA	Thu, Oct 6, 2011	30.46	31.06	30.42	31.06
730	AMEX	AOA	Wed, Oct 5, 2011	30.18	30.59	29.89	30.55
729	AMEX	AOA	Tue, Oct 4, 2011	29.09	30.09	28.76	30.09
728	AMEX	AOA	Mon, Oct 3, 2011	30.15	30.30	29.30	29.30
727	AMEX	AOA	Fri, Sep 30, 2011	30.70	30.76	30.44	30.44
726	AMEX	AOA	Thu, Sep 29, 2011	31.08	31.08	30.56	30.88
725	AMEX	AOA	Wed, Sep 28, 2011	31.20	31.21	30.75	30.75
724	AMEX	AOA	Tue, Sep 27, 2011	31.60	31.82	31.28	31.36
723	AMEX	AOA	Mon, Sep 26, 2011	30.75	30.99	30.26	30.99
722	AMEX	AOA	Fri, Sep 23, 2011	30.15	30.55	30.10	30.49
721	AMEX	AOA	Thu, Sep 22, 2011	30.39	30.43	29.98	30.28
720	AMEX	AOA	Wed, Sep 21, 2011	32.09	32.11	31.23	31.24
719	AMEX	AOA	Tue, Sep 20, 2011	32.32	32.53	32.32	32.35
718	AMEX	AOA	Mon, Sep 19, 2011	31.98	32.29	31.88	32.29
717	AMEX	AOA	Fri, Sep 16, 2011	32.68	32.70	32.44	32.59
716	AMEX	AOA	Thu, Sep 15, 2011	32.42	32.55	32.20	32.54
715	AMEX	AOA	Wed, Sep 14, 2011	31.68	32.28	31.51	32.19
714	AMEX	AOA	Tue, Sep 13, 2011	31.53	31.73	31.35	31.69
713	AMEX	AOA	Mon, Sep 12, 2011	30.88	31.19	30.83	31.19
712	AMEX	AOA	Fri, Sep 9, 2011	31.63	31.79	31.10	31.31
711	AMEX	AOA	Thu, Sep 8, 2011	32.30	32.48	32.02	32.07
710	AMEX	AOA	Wed, Sep 7, 2011	32.04	32.47	31.98	32.47
709	AMEX	AOA	Tue, Sep 6, 2011	30.96	31.53	30.96	31.46
708	AMEX	AOA	Fri, Sep 2, 2011	32.13	32.26	31.84	31.92
707	AMEX	AOA	Thu, Sep 1, 2011	33.01	33.01	32.65	32.67
706	AMEX	AOA	Wed, Aug 31, 2011	33.14	33.32	32.80	33.08
705	AMEX	AOA	Tue, Aug 30, 2011	32.64	33.00	32.56	32.83
704	AMEX	AOA	Mon, Aug 29, 2011	32.21	32.76	32.21	32.76
703	AMEX	AOA	Fri, Aug 26, 2011	31.27	31.99	30.94	31.86
702	AMEX	AOA	Thu, Aug 25, 2011	32.06	32.06	31.32	31.34
701	AMEX	AOA	Wed, Aug 24, 2011	31.47	31.93	31.46	31.89
700	AMEX	AOA	Tue, Aug 23, 2011	30.80	31.55	30.75	31.51
699	AMEX	AOA	Mon, Aug 22, 2011	31.28	31.28	30.67	30.73
698	AMEX	AOA	Fri, Aug 19, 2011	31.04	31.05	30.66	30.77
697	AMEX	AOA	Thu, Aug 18, 2011	31.59	31.59	30.95	31.09
696	AMEX	AOA	Wed, Aug 17, 2011	32.73	32.83	32.31	32.48
695	AMEX	AOA	Tue, Aug 16, 2011	32.43	32.70	32.21	32.53
694	AMEX	AOA	Mon, Aug 15, 2011	32.45	32.77	32.45	32.77
693	AMEX	AOA	Fri, Aug 12, 2011	32.13	32.31	31.86	32.11
692	AMEX	AOA	Thu, Aug 11, 2011	30.84	32.18	30.84	31.96
691	AMEX	AOA	Wed, Aug 10, 2011	31.24	31.53	30.61	30.61
690	AMEX	AOA	Tue, Aug 9, 2011	31.01	31.30	30.38	30.69
689	AMEX	AOA	Mon, Aug 8, 2011	31.50	31.90	30.33	30.33
688	AMEX	AOA	Fri, Aug 5, 2011	33.03	33.04	31.72	32.48
687	AMEX	AOA	Thu, Aug 4, 2011	33.72	33.72	32.57	32.60
686	AMEX	AOA	Wed, Aug 3, 2011	34.20	34.24	33.56	34.24
685	AMEX	AOA	Tue, Aug 2, 2011	34.76	34.81	34.23	34.23
684	AMEX	AOA	Mon, Aug 1, 2011	35.55	35.55	34.67	34.92
683	AMEX	AOA	Fri, Jul 29, 2011	34.94	35.32	34.81	35.12
682	AMEX	AOA	Thu, Jul 28, 2011	35.26	35.58	35.17	35.17
681	AMEX	AOA	Wed, Jul 27, 2011	35.83	35.83	35.27	35.31
680	AMEX	AOA	Tue, Jul 26, 2011	36.12	36.15	36.00	36.11
679	AMEX	AOA	Mon, Jul 25, 2011	36.00	36.30	36.00	36.12
678	AMEX	AOA	Fri, Jul 22, 2011	36.33	36.37	36.30	36.35
677	AMEX	AOA	Thu, Jul 21, 2011	36.10	36.36	36.10	36.30
676	AMEX	AOA	Wed, Jul 20, 2011	36.00	36.00	35.79	35.92
675	AMEX	AOA	Tue, Jul 19, 2011	35.58	35.85	35.54	35.82
674	AMEX	AOA	Mon, Jul 18, 2011	35.45	35.49	35.11	35.22
673	AMEX	AOA	Fri, Jul 15, 2011	35.53	35.63	35.46	35.63
672	AMEX	AOA	Thu, Jul 14, 2011	35.92	35.92	35.47	35.47
671	AMEX	AOA	Wed, Jul 13, 2011	36.05	36.09	35.75	35.75
670	AMEX	AOA	Tue, Jul 12, 2011	35.65	35.88	35.65	35.67
669	AMEX	AOA	Mon, Jul 11, 2011	36.00	36.00	35.69	35.70
668	AMEX	AOA	Fri, Jul 8, 2011	36.34	36.46	36.19	36.46
667	AMEX	AOA	Thu, Jul 7, 2011	36.64	36.76	36.64	36.70
666	AMEX	AOA	Wed, Jul 6, 2011	36.25	36.39	36.20	36.32
665	AMEX	AOA	Tue, Jul 5, 2011	36.29	36.36	36.20	36.30
664	AMEX	AOA	Fri, Jul 1, 2011	35.96	36.30	35.85	36.28
663	AMEX	AOA	Thu, Jun 30, 2011	35.67	35.91	35.65	35.91
662	AMEX	AOA	Wed, Jun 29, 2011	35.31	35.58	35.31	35.58
661	AMEX	AOA	Tue, Jun 28, 2011	35.07	35.24	35.07	35.24
660	AMEX	AOA	Mon, Jun 27, 2011	34.64	34.95	34.64	34.83
659	AMEX	AOA	Fri, Jun 24, 2011	35.33	35.33	34.90	34.90
658	AMEX	AOA	Thu, Jun 23, 2011	34.77	35.03	34.64	35.03
657	AMEX	AOA	Wed, Jun 22, 2011	35.32	35.50	35.23	35.23
656	AMEX	AOA	Tue, Jun 21, 2011	35.12	35.43	35.12	35.38
655	AMEX	AOA	Mon, Jun 20, 2011	34.65	34.97	34.65	34.89
654	AMEX	AOA	Fri, Jun 17, 2011	34.87	34.88	34.65	34.79
653	AMEX	AOA	Thu, Jun 16, 2011	34.57	34.77	34.36	34.36
652	AMEX	AOA	Wed, Jun 15, 2011	34.91	35.02	34.52	34.62
651	AMEX	AOA	Tue, Jun 14, 2011	35.17	35.30	35.14	35.20
650	AMEX	AOA	Mon, Jun 13, 2011	34.79	34.90	34.67	34.73
649	AMEX	AOA	Fri, Jun 10, 2011	35.08	35.08	34.71	34.77
648	AMEX	AOA	Thu, Jun 9, 2011	35.17	35.38	35.14	35.30
647	AMEX	AOA	Wed, Jun 8, 2011	35.23	35.24	35.03	35.04
646	AMEX	AOA	Tue, Jun 7, 2011	35.40	35.50	35.36	35.46
645	AMEX	AOA	Mon, Jun 6, 2011	35.50	35.50	35.23	35.23
644	AMEX	AOA	Fri, Jun 3, 2011	35.57	35.79	35.52	35.66
643	AMEX	AOA	Thu, Jun 2, 2011	35.99	36.00	35.75	35.90
642	AMEX	AOA	Wed, Jun 1, 2011	36.59	36.59	35.95	35.95
641	AMEX	AOA	Tue, May 31, 2011	36.58	36.64	36.46	36.50
640	AMEX	AOA	Fri, May 27, 2011	36.18	36.28	36.18	36.26
639	AMEX	AOA	Thu, May 26, 2011	35.72	36.09	35.72	36.09
638	AMEX	AOA	Wed, May 25, 2011	35.57	35.92	35.57	35.83
637	AMEX	AOA	Tue, May 24, 2011	35.76	35.76	35.60	35.66
636	AMEX	AOA	Mon, May 23, 2011	35.63	35.77	35.55	35.67
635	AMEX	AOA	Fri, May 20, 2011	36.36	36.33	36.07	36.18
634	AMEX	AOA	Thu, May 19, 2011	36.50	36.50	36.29	36.45
633	AMEX	AOA	Wed, May 18, 2011	36.01	36.36	36.01	36.36
632	AMEX	AOA	Tue, May 17, 2011	35.93	36.08	35.77	35.96
631	AMEX	AOA	Mon, May 16, 2011	36.10	36.41	36.10	36.12
630	AMEX	AOA	Fri, May 13, 2011	36.59	36.61	36.21	36.27
629	AMEX	AOA	Thu, May 12, 2011	36.37	36.69	36.22	36.65
628	AMEX	AOA	Wed, May 11, 2011	36.84	36.84	36.38	36.43
627	AMEX	AOA	Tue, May 10, 2011	36.80	36.93	36.76	36.93
626	AMEX	AOA	Mon, May 9, 2011	36.38	36.60	36.32	36.58
625	AMEX	AOA	Fri, May 6, 2011	36.56	36.68	36.28	36.42
624	AMEX	AOA	Thu, May 5, 2011	36.29	36.52	36.13	36.13
623	AMEX	AOA	Wed, May 4, 2011	36.87	36.87	36.45	36.55
622	AMEX	AOA	Tue, May 3, 2011	36.99	36.99	36.64	36.80
621	AMEX	AOA	Mon, May 2, 2011	37.25	37.28	37.06	37.06
620	AMEX	AOA	Fri, Apr 29, 2011	37.10	37.19	37.04	37.12
619	AMEX	AOA	Thu, Apr 28, 2011	36.90	37.06	36.90	37.03
618	AMEX	AOA	Wed, Apr 27, 2011	36.78	36.98	36.65	36.93
617	AMEX	AOA	Tue, Apr 26, 2011	36.53	36.76	36.50	36.73
616	AMEX	AOA	Mon, Apr 25, 2011	36.45	36.45	36.30	36.40
615	AMEX	AOA	Thu, Apr 21, 2011	36.46	36.46	36.30	36.45
614	AMEX	AOA	Wed, Apr 20, 2011	36.14	36.28	36.14	36.19
613	AMEX	AOA	Tue, Apr 19, 2011	35.57	35.70	35.55	35.69
612	AMEX	AOA	Mon, Apr 18, 2011	35.58	35.58	35.27	35.44
611	AMEX	AOA	Fri, Apr 15, 2011	35.88	36.03	35.76	35.96
610	AMEX	AOA	Thu, Apr 14, 2011	35.61	35.86	35.50	35.84
609	AMEX	AOA	Wed, Apr 13, 2011	35.83	35.85	35.67	35.84
608	AMEX	AOA	Tue, Apr 12, 2011	35.79	35.90	35.67	35.79
607	AMEX	AOA	Mon, Apr 11, 2011	36.21	36.21	35.90	35.97
606	AMEX	AOA	Fri, Apr 8, 2011	36.45	36.48	36.08	36.12
605	AMEX	AOA	Thu, Apr 7, 2011	36.36	36.45	36.22	36.27
604	AMEX	AOA	Wed, Apr 6, 2011	36.46	36.48	36.25	36.38
603	AMEX	AOA	Tue, Apr 5, 2011	36.18	36.42	36.13	36.29
602	AMEX	AOA	Mon, Apr 4, 2011	36.27	36.29	36.17	36.24
601	AMEX	AOA	Fri, Apr 1, 2011	36.20	36.29	36.09	36.11
600	AMEX	AOA	Thu, Mar 31, 2011	35.99	36.04	35.97	36.02
599	AMEX	AOA	Wed, Mar 30, 2011	35.80	36.03	35.80	35.98
598	AMEX	AOA	Tue, Mar 29, 2011	35.38	35.68	35.34	35.67
597	AMEX	AOA	Mon, Mar 28, 2011	35.59	35.67	35.42	35.42
596	AMEX	AOA	Fri, Mar 25, 2011	35.63	35.84	35.59	35.68
595	AMEX	AOA	Thu, Mar 24, 2011	35.46	35.58	35.31	35.56
594	AMEX	AOA	Wed, Mar 23, 2011	35.08	35.30	34.98	35.28
593	AMEX	AOA	Tue, Mar 22, 2011	35.29	35.30	35.17	35.22
592	AMEX	AOA	Mon, Mar 21, 2011	35.21	35.37	35.18	35.33
591	AMEX	AOA	Fri, Mar 18, 2011	34.88	34.94	34.70	34.70
590	AMEX	AOA	Thu, Mar 17, 2011	34.65	34.70	34.46	34.57
589	AMEX	AOA	Wed, Mar 16, 2011	34.58	34.69	34.00	34.11
588	AMEX	AOA	Tue, Mar 15, 2011	34.10	34.77	34.01	34.75
587	AMEX	AOA	Mon, Mar 14, 2011	34.93	35.11	34.82	35.04
586	AMEX	AOA	Fri, Mar 11, 2011	34.96	35.35	34.94	35.29
585	AMEX	AOA	Thu, Mar 10, 2011	35.39	35.39	35.09	35.13
584	AMEX	AOA	Wed, Mar 9, 2011	35.78	35.80	35.63	35.79
583	AMEX	AOA	Tue, Mar 8, 2011	35.55	35.89	35.49	35.88
582	AMEX	AOA	Mon, Mar 7, 2011	36.05	36.05	35.32	35.51
581	AMEX	AOA	Fri, Mar 4, 2011	36.05	36.05	35.64	35.67
580	AMEX	AOA	Thu, Mar 3, 2011	35.78	36.06	35.78	36.03
579	AMEX	AOA	Wed, Mar 2, 2011	35.36	35.55	35.36	35.49
578	AMEX	AOA	Tue, Mar 1, 2011	35.99	36.00	35.35	35.38
577	AMEX	AOA	Mon, Feb 28, 2011	35.92	35.95	35.77	35.86
576	AMEX	AOA	Fri, Feb 25, 2011	35.35	35.66	35.35	35.66
575	AMEX	AOA	Thu, Feb 24, 2011	35.19	35.35	34.94	35.25
574	AMEX	AOA	Wed, Feb 23, 2011	35.51	35.52	35.00	35.24
573	AMEX	AOA	Tue, Feb 22, 2011	35.78	35.95	35.41	35.44
572	AMEX	AOA	Fri, Feb 18, 2011	36.16	36.24	36.10	36.14
571	AMEX	AOA	Thu, Feb 17, 2011	35.95	36.18	35.95	36.16
570	AMEX	AOA	Wed, Feb 16, 2011	35.88	36.03	35.84	36.02
569	AMEX	AOA	Tue, Feb 15, 2011	35.75	35.84	35.73	35.73
568	AMEX	AOA	Mon, Feb 14, 2011	35.78	35.89	35.72	35.88
567	AMEX	AOA	Fri, Feb 11, 2011	35.43	35.80	35.43	35.77
566	AMEX	AOA	Thu, Feb 10, 2011	35.29	35.54	35.29	35.49
565	AMEX	AOA	Wed, Feb 9, 2011	35.56	35.64	35.43	35.55
564	AMEX	AOA	Tue, Feb 8, 2011	35.55	35.64	35.45	35.64
563	AMEX	AOA	Mon, Feb 7, 2011	35.38	35.61	35.38	35.50
562	AMEX	AOA	Fri, Feb 4, 2011	35.26	35.31	35.12	35.31
561	AMEX	AOA	Thu, Feb 3, 2011	35.17	35.26	34.96	35.26
560	AMEX	AOA	Wed, Feb 2, 2011	35.22	35.34	35.20	35.22
559	AMEX	AOA	Tue, Feb 1, 2011	34.94	35.32	34.94	35.26
558	AMEX	AOA	Mon, Jan 31, 2011	34.69	34.78	34.55	34.71
557	AMEX	AOA	Fri, Jan 28, 2011	35.12	35.13	34.46	34.51
556	AMEX	AOA	Thu, Jan 27, 2011	35.12	35.20	35.02	35.13
555	AMEX	AOA	Wed, Jan 26, 2011	35.00	35.18	34.90	35.10
554	AMEX	AOA	Tue, Jan 25, 2011	34.73	34.85	34.60	34.84
553	AMEX	AOA	Mon, Jan 24, 2011	34.62	34.90	34.62	34.77
552	AMEX	AOA	Fri, Jan 21, 2011	34.84	34.84	34.60	34.62
551	AMEX	AOA	Thu, Jan 20, 2011	34.70	34.71	34.43	34.61
550	AMEX	AOA	Wed, Jan 19, 2011	35.25	35.25	34.77	34.80
549	AMEX	AOA	Tue, Jan 18, 2011	35.15	35.23	35.04	35.23
548	AMEX	AOA	Fri, Jan 14, 2011	34.88	35.10	34.86	35.09
547	AMEX	AOA	Thu, Jan 13, 2011	34.97	34.97	34.83	34.89
546	AMEX	AOA	Wed, Jan 12, 2011	34.81	34.92	34.73	34.91
545	AMEX	AOA	Tue, Jan 11, 2011	34.60	34.60	34.43	34.53
544	AMEX	AOA	Mon, Jan 10, 2011	34.19	34.41	34.05	34.38
543	AMEX	AOA	Fri, Jan 7, 2011	34.53	34.54	34.16	34.37
542	AMEX	AOA	Thu, Jan 6, 2011	34.67	34.67	34.39	34.47
541	AMEX	AOA	Wed, Jan 5, 2011	34.39	34.65	34.39	34.65
540	AMEX	AOA	Tue, Jan 4, 2011	34.84	34.84	34.35	34.56
539	AMEX	AOA	Mon, Jan 3, 2011	34.61	34.83	34.61	34.69
538	AMEX	AOA	Fri, Dec 31, 2010	34.34	34.48	34.31	34.37
537	AMEX	AOA	Thu, Dec 30, 2010	34.38	34.45	34.34	34.38
536	AMEX	AOA	Wed, Dec 29, 2010	34.34	34.44	34.29	34.39
535	AMEX	AOA	Tue, Dec 28, 2010	34.32	34.32	34.16	34.22
534	AMEX	AOA	Mon, Dec 27, 2010	34.11	34.23	34.04	34.22
533	AMEX	AOA	Thu, Dec 23, 2010	34.45	34.49	34.38	34.42
532	AMEX	AOA	Wed, Dec 22, 2010	34.44	34.51	34.40	34.45
531	AMEX	AOA	Tue, Dec 21, 2010	34.32	34.40	34.30	34.39
530	AMEX	AOA	Mon, Dec 20, 2010	34.21	34.21	34.03	34.15
529	AMEX	AOA	Fri, Dec 17, 2010	34.00	34.18	33.96	34.09
528	AMEX	AOA	Thu, Dec 16, 2010	33.84	34.07	33.80	34.03
527	AMEX	AOA	Wed, Dec 15, 2010	34.01	34.17	33.82	33.82
526	AMEX	AOA	Tue, Dec 14, 2010	34.18	34.23	34.05	34.05
525	AMEX	AOA	Mon, Dec 13, 2010	34.16	34.25	34.10	34.11
524	AMEX	AOA	Fri, Dec 10, 2010	33.84	34.03	33.81	34.03
523	AMEX	AOA	Thu, Dec 9, 2010	33.91	33.91	33.67	33.80
522	AMEX	AOA	Wed, Dec 8, 2010	33.84	33.84	33.57	33.74
521	AMEX	AOA	Tue, Dec 7, 2010	34.09	34.09	33.75	33.77
520	AMEX	AOA	Mon, Dec 6, 2010	33.66	33.74	33.66	33.74
519	AMEX	AOA	Fri, Dec 3, 2010	33.45	33.80	33.45	33.80
518	AMEX	AOA	Thu, Dec 2, 2010	33.23	33.58	33.23	33.57
517	AMEX	AOA	Wed, Dec 1, 2010	32.97	33.14	32.96	33.11
516	AMEX	AOA	Tue, Nov 30, 2010	32.29	32.60	32.26	32.49
515	AMEX	AOA	Mon, Nov 29, 2010	32.55	32.70	32.39	32.70
514	AMEX	AOA	Fri, Nov 26, 2010	32.73	32.85	32.73	32.79
513	AMEX	AOA	Wed, Nov 24, 2010	32.82	33.02	32.82	33.02
512	AMEX	AOA	Tue, Nov 23, 2010	32.64	32.64	32.50	32.53
511	AMEX	AOA	Mon, Nov 22, 2010	33.08	33.11	32.86	33.11
510	AMEX	AOA	Fri, Nov 19, 2010	32.95	33.11	32.85	33.11
509	AMEX	AOA	Thu, Nov 18, 2010	32.94	33.12	32.94	33.02
508	AMEX	AOA	Wed, Nov 17, 2010	32.43	32.59	32.43	32.50
507	AMEX	AOA	Tue, Nov 16, 2010	32.76	32.81	32.26	32.33
506	AMEX	AOA	Mon, Nov 15, 2010	33.17	33.20	33.01	33.01
505	AMEX	AOA	Fri, Nov 12, 2010	33.25	33.31	32.93	32.99
504	AMEX	AOA	Thu, Nov 11, 2010	33.32	33.46	33.25	33.44
503	AMEX	AOA	Wed, Nov 10, 2010	33.40	33.53	33.21	33.53
502	AMEX	AOA	Tue, Nov 9, 2010	33.86	33.87	33.30	33.41
501	AMEX	AOA	Mon, Nov 8, 2010	33.64	33.75	33.62	33.71
500	AMEX	AOA	Fri, Nov 5, 2010	33.72	33.84	33.72	33.82
499	AMEX	AOA	Thu, Nov 4, 2010	33.58	33.75	33.55	33.75
498	AMEX	AOA	Wed, Nov 3, 2010	33.05	33.08	32.81	33.03
497	AMEX	AOA	Tue, Nov 2, 2010	32.94	32.97	32.88	32.96
496	AMEX	AOA	Mon, Nov 1, 2010	32.80	32.91	32.43	32.63
495	AMEX	AOA	Fri, Oct 29, 2010	32.56	32.66	32.56	32.66
494	AMEX	AOA	Thu, Oct 28, 2010	32.74	32.75	32.42	32.62
493	AMEX	AOA	Wed, Oct 27, 2010	32.51	32.51	32.25	32.46
492	AMEX	AOA	Tue, Oct 26, 2010	32.65	32.67	32.62	32.62
491	AMEX	AOA	Mon, Oct 25, 2010	32.86	32.96	32.75	32.76
490	AMEX	AOA	Fri, Oct 22, 2010	32.60	32.60	32.54	32.60
489	AMEX	AOA	Thu, Oct 21, 2010	32.79	32.79	32.47	32.50
488	AMEX	AOA	Wed, Oct 20, 2010	32.28	32.64	32.28	32.49
487	AMEX	AOA	Tue, Oct 19, 2010	32.31	32.44	32.02	32.14
486	AMEX	AOA	Mon, Oct 18, 2010	32.52	32.76	32.52	32.76
485	AMEX	AOA	Fri, Oct 15, 2010	32.80	32.80	32.49	32.52
484	AMEX	AOA	Thu, Oct 14, 2010	32.60	32.68	32.55	32.55
483	AMEX	AOA	Wed, Oct 13, 2010	32.53	32.73	32.48	32.65
482	AMEX	AOA	Tue, Oct 12, 2010	31.92	32.34	31.92	32.34
481	AMEX	AOA	Mon, Oct 11, 2010	32.28	32.34	32.25	32.26
480	AMEX	AOA	Fri, Oct 8, 2010	32.08	32.32	31.97	32.26
479	AMEX	AOA	Thu, Oct 7, 2010	32.26	32.26	31.87	32.02
478	AMEX	AOA	Wed, Oct 6, 2010	32.14	32.18	32.00	32.03
477	AMEX	AOA	Tue, Oct 5, 2010	31.73	32.12	31.73	32.12
476	AMEX	AOA	Mon, Oct 4, 2010	31.64	31.75	31.39	31.39
475	AMEX	AOA	Fri, Oct 1, 2010	31.80	31.80	31.56	31.72
474	AMEX	AOA	Thu, Sep 30, 2010	31.78	31.98	31.47	31.61
473	AMEX	AOA	Wed, Sep 29, 2010	31.56	31.70	31.51	31.56
472	AMEX	AOA	Tue, Sep 28, 2010	31.44	31.57	31.36	31.44
471	AMEX	AOA	Mon, Sep 27, 2010	31.50	31.51	31.37	31.40
470	AMEX	AOA	Fri, Sep 24, 2010	31.34	31.56	31.34	31.56
469	AMEX	AOA	Thu, Sep 23, 2010	30.97	31.19	30.90	30.94
468	AMEX	AOA	Wed, Sep 22, 2010	31.33	31.36	31.07	31.17
467	AMEX	AOA	Tue, Sep 21, 2010	31.35	31.45	31.19	31.27
466	AMEX	AOA	Mon, Sep 20, 2010	30.98	31.40	30.98	31.35
465	AMEX	AOA	Fri, Sep 17, 2010	30.81	30.92	30.81	30.90
464	AMEX	AOA	Thu, Sep 16, 2010	30.82	30.94	30.82	30.92
463	AMEX	AOA	Wed, Sep 15, 2010	30.83	31.02	30.83	31.02
462	AMEX	AOA	Tue, Sep 14, 2010	31.00	31.04	30.97	30.97
461	AMEX	AOA	Mon, Sep 13, 2010	30.70	30.90	30.70	30.90
460	AMEX	AOA	Fri, Sep 10, 2010	30.27	30.42	30.27	30.42
459	AMEX	AOA	Thu, Sep 9, 2010	30.48	30.50	30.23	30.23
458	AMEX	AOA	Wed, Sep 8, 2010	30.15	30.28	30.11	30.18
457	AMEX	AOA	Tue, Sep 7, 2010	30.23	30.23	30.00	30.00
456	AMEX	AOA	Fri, Sep 3, 2010	30.25	30.37	30.20	30.30
455	AMEX	AOA	Thu, Sep 2, 2010	29.81	29.97	29.74	29.97
454	AMEX	AOA	Wed, Sep 1, 2010	29.34	29.75	29.34	29.74
453	AMEX	AOA	Tue, Aug 31, 2010	28.72	29.05	28.72	28.80
452	AMEX	AOA	Mon, Aug 30, 2010	29.18	29.21	28.86	28.86
451	AMEX	AOA	Fri, Aug 27, 2010	29.04	29.31	28.85	29.31
450	AMEX	AOA	Thu, Aug 26, 2010	29.05	29.05	28.80	28.80
449	AMEX	AOA	Wed, Aug 25, 2010	28.64	28.83	28.44	28.83
448	AMEX	AOA	Tue, Aug 24, 2010	28.83	28.96	28.69	28.82
447	AMEX	AOA	Mon, Aug 23, 2010	29.50	29.55	29.23	29.23
446	AMEX	AOA	Fri, Aug 20, 2010	29.25	29.32	29.12	29.32
445	AMEX	AOA	Thu, Aug 19, 2010	29.84	29.84	29.40	29.47
444	AMEX	AOA	Wed, Aug 18, 2010	29.88	30.03	29.77	30.03
443	AMEX	AOA	Tue, Aug 17, 2010	29.81	30.01	29.78	29.90
442	AMEX	AOA	Mon, Aug 16, 2010	29.33	29.55	29.25	29.49
441	AMEX	AOA	Fri, Aug 13, 2010	29.48	29.53	29.44	29.44
440	AMEX	AOA	Thu, Aug 12, 2010	29.18	29.57	29.18	29.54
439	AMEX	AOA	Wed, Aug 11, 2010	30.01	30.01	29.59	29.63
438	AMEX	AOA	Tue, Aug 10, 2010	30.53	30.61	30.39	30.61
437	AMEX	AOA	Mon, Aug 9, 2010	30.77	30.88	30.77	30.86
436	AMEX	AOA	Fri, Aug 6, 2010	30.59	30.68	30.34	30.66
435	AMEX	AOA	Thu, Aug 5, 2010	30.62	30.76	30.62	30.68
434	AMEX	AOA	Wed, Aug 4, 2010	30.65	30.76	30.64	30.69
433	AMEX	AOA	Tue, Aug 3, 2010	30.64	30.75	30.60	30.64
432	AMEX	AOA	Mon, Aug 2, 2010	30.55	30.77	30.55	30.77
431	AMEX	AOA	Fri, Jul 30, 2010	29.76	30.16	29.76	30.16
430	AMEX	AOA	Thu, Jul 29, 2010	30.41	30.41	29.95	30.11
429	AMEX	AOA	Wed, Jul 28, 2010	30.28	30.39	30.21	30.21
428	AMEX	AOA	Tue, Jul 27, 2010	30.60	30.61	30.29	30.37
427	AMEX	AOA	Mon, Jul 26, 2010	30.11	30.40	30.02	30.40
426	AMEX	AOA	Fri, Jul 23, 2010	29.75	30.04	29.75	30.03
425	AMEX	AOA	Thu, Jul 22, 2010	29.74	29.84	29.70	29.76
424	AMEX	AOA	Wed, Jul 21, 2010	29.48	29.48	28.96	29.02
423	AMEX	AOA	Tue, Jul 20, 2010	28.75	29.32	28.70	29.32
422	AMEX	AOA	Mon, Jul 19, 2010	28.84	29.03	28.84	29.01
421	AMEX	AOA	Fri, Jul 16, 2010	29.25	29.25	28.94	28.95
420	AMEX	AOA	Thu, Jul 15, 2010	29.78	29.78	29.40	29.56
419	AMEX	AOA	Wed, Jul 14, 2010	29.64	29.81	29.53	29.60
418	AMEX	AOA	Tue, Jul 13, 2010	29.49	29.82	29.49	29.74
417	AMEX	AOA	Mon, Jul 12, 2010	29.23	29.23	29.12	29.19
416	AMEX	AOA	Fri, Jul 9, 2010	29.17	29.30	29.12	29.30
415	AMEX	AOA	Thu, Jul 8, 2010	29.06	29.11	28.80	28.98
414	AMEX	AOA	Wed, Jul 7, 2010	28.25	28.37	28.15	28.33
413	AMEX	AOA	Tue, Jul 6, 2010	28.39	28.50	28.18	28.23
412	AMEX	AOA	Fri, Jul 2, 2010	28.13	28.13	27.77	27.99
411	AMEX	AOA	Thu, Jul 1, 2010	28.09	28.61	27.54	27.99
410	AMEX	AOA	Wed, Jun 30, 2010	28.21	28.46	27.95	27.95
409	AMEX	AOA	Tue, Jun 29, 2010	28.67	28.67	28.06	28.20
408	AMEX	AOA	Mon, Jun 28, 2010	29.22	29.24	29.11	29.24
407	AMEX	AOA	Fri, Jun 25, 2010	29.07	29.21	28.95	29.20
406	AMEX	AOA	Thu, Jun 24, 2010	29.45	29.47	29.17	29.17
405	AMEX	AOA	Wed, Jun 23, 2010	29.64	29.70	29.49	29.65
404	AMEX	AOA	Tue, Jun 22, 2010	30.17	30.19	29.64	29.67
403	AMEX	AOA	Mon, Jun 21, 2010	30.61	30.61	30.11	30.11
402	AMEX	AOA	Fri, Jun 18, 2010	30.17	30.20	30.13	30.20
401	AMEX	AOA	Thu, Jun 17, 2010	30.28	30.28	30.02	30.12
400	AMEX	AOA	Wed, Jun 16, 2010	30.02	30.20	29.96	30.09
399	AMEX	AOA	Tue, Jun 15, 2010	29.71	30.15	29.71	30.15
398	AMEX	AOA	Mon, Jun 14, 2010	29.76	29.76	29.54	29.63
397	AMEX	AOA	Fri, Jun 11, 2010	29.02	29.41	29.02	29.41
396	AMEX	AOA	Thu, Jun 10, 2010	29.07	29.23	28.90	29.23
395	AMEX	AOA	Wed, Jun 9, 2010	28.56	28.85	28.36	28.36
394	AMEX	AOA	Tue, Jun 8, 2010	28.30	28.49	28.10	28.42
393	AMEX	AOA	Mon, Jun 7, 2010	28.66	28.73	28.23	28.23
392	AMEX	AOA	Fri, Jun 4, 2010	29.11	29.24	28.56	28.56
391	AMEX	AOA	Thu, Jun 3, 2010	29.57	29.60	29.47	29.47
390	AMEX	AOA	Wed, Jun 2, 2010	29.05	29.60	28.97	29.60
389	AMEX	AOA	Tue, Jun 1, 2010	29.07	29.50	29.07	29.21
388	AMEX	AOA	Fri, May 28, 2010	29.62	29.67	29.39	29.39
387	AMEX	AOA	Thu, May 27, 2010	29.27	29.74	29.24	29.74
386	AMEX	AOA	Wed, May 26, 2010	28.89	29.14	28.59	28.59
385	AMEX	AOA	Tue, May 25, 2010	28.17	28.44	27.91	28.44
384	AMEX	AOA	Mon, May 24, 2010	29.07	29.21	28.76	28.76
383	AMEX	AOA	Fri, May 21, 2010	28.26	29.24	28.25	29.11
382	AMEX	AOA	Thu, May 20, 2010	29.15	29.26	28.68	28.72
381	AMEX	AOA	Wed, May 19, 2010	29.75	29.82	29.38	29.82
380	AMEX	AOA	Tue, May 18, 2010	30.73	30.73	29.85	29.85
379	AMEX	AOA	Mon, May 17, 2010	30.56	30.56	29.96	30.41
378	AMEX	AOA	Fri, May 14, 2010	30.43	30.59	30.15	30.42
377	AMEX	AOA	Thu, May 13, 2010	31.32	31.94	31.04	31.04
376	AMEX	AOA	Wed, May 12, 2010	31.09	31.35	31.09	31.32
375	AMEX	AOA	Tue, May 11, 2010	30.65	31.15	30.53	30.93
374	AMEX	AOA	Mon, May 10, 2010	30.95	31.11	30.71	30.79
373	AMEX	AOA	Fri, May 7, 2010	29.97	30.15	29.24	29.50
372	AMEX	AOA	Thu, May 6, 2010	30.75	45.69	18.20	29.92
371	AMEX	AOA	Wed, May 5, 2010	31.05	31.22	30.75	30.97
370	AMEX	AOA	Tue, May 4, 2010	31.55	31.63	31.21	31.32
369	AMEX	AOA	Mon, May 3, 2010	32.03	32.28	32.00	32.16
368	AMEX	AOA	Fri, Apr 30, 2010	32.45	32.45	31.99	32.05
367	AMEX	AOA	Thu, Apr 29, 2010	32.21	32.39	32.18	32.39
366	AMEX	AOA	Wed, Apr 28, 2010	32.05	32.05	31.65	31.95
365	AMEX	AOA	Tue, Apr 27, 2010	32.45	32.61	31.81	31.81
364	AMEX	AOA	Mon, Apr 26, 2010	32.74	33.09	32.65	32.68
363	AMEX	AOA	Fri, Apr 23, 2010	32.51	32.69	32.45	32.69
362	AMEX	AOA	Thu, Apr 22, 2010	32.08	32.54	32.08	32.54
361	AMEX	AOA	Wed, Apr 21, 2010	32.54	32.74	32.34	32.45
360	AMEX	AOA	Tue, Apr 20, 2010	32.37	32.46	32.27	32.46
359	AMEX	AOA	Mon, Apr 19, 2010	32.03	32.14	31.79	32.09
358	AMEX	AOA	Fri, Apr 16, 2010	32.61	32.61	32.11	32.19
357	AMEX	AOA	Thu, Apr 15, 2010	32.65	32.77	32.58	32.72
356	AMEX	AOA	Wed, Apr 14, 2010	32.42	32.73	32.42	32.72
355	AMEX	AOA	Tue, Apr 13, 2010	32.27	33.06	32.08	32.33
354	AMEX	AOA	Mon, Apr 12, 2010	32.30	32.34	32.24	32.28
353	AMEX	AOA	Fri, Apr 9, 2010	32.02	32.25	32.02	32.25
352	AMEX	AOA	Thu, Apr 8, 2010	31.88	32.02	31.78	32.02
351	AMEX	AOA	Wed, Apr 7, 2010	32.08	32.10	31.78	31.97
350	AMEX	AOA	Tue, Apr 6, 2010	31.96	32.19	31.95	32.16
349	AMEX	AOA	Mon, Apr 5, 2010	31.93	32.08	31.83	32.02
348	AMEX	AOA	Thu, Apr 1, 2010	31.74	31.83	31.64	31.83
347	AMEX	AOA	Wed, Mar 31, 2010	31.37	31.61	31.37	31.48
346	AMEX	AOA	Tue, Mar 30, 2010	31.63	31.63	31.40	31.54
345	AMEX	AOA	Mon, Mar 29, 2010	31.44	31.51	31.42	31.51
344	AMEX	AOA	Fri, Mar 26, 2010	31.39	31.41	31.17	31.22
343	AMEX	AOA	Thu, Mar 25, 2010	31.49	31.65	31.25	31.25
342	AMEX	AOA	Wed, Mar 24, 2010	31.47	31.47	31.22	31.36
341	AMEX	AOA	Tue, Mar 23, 2010	31.51	31.67	31.39	31.65
340	AMEX	AOA	Mon, Mar 22, 2010	30.94	31.47	30.94	31.47
339	AMEX	AOA	Fri, Mar 19, 2010	31.49	31.49	31.20	31.25
338	AMEX	AOA	Thu, Mar 18, 2010	31.58	31.65	31.42	31.52
337	AMEX	AOA	Wed, Mar 17, 2010	31.56	31.73	31.46	31.64
336	AMEX	AOA	Tue, Mar 16, 2010	31.13	31.43	31.13	31.43
335	AMEX	AOA	Mon, Mar 15, 2010	31.18	31.18	30.91	31.13
334	AMEX	AOA	Fri, Mar 12, 2010	31.36	31.36	31.10	31.20
333	AMEX	AOA	Thu, Mar 11, 2010	30.98	31.16	30.91	31.16
332	AMEX	AOA	Wed, Mar 10, 2010	30.93	31.07	30.91	31.06
331	AMEX	AOA	Tue, Mar 9, 2010	30.65	31.00	30.65	30.95
330	AMEX	AOA	Mon, Mar 8, 2010	30.92	30.92	30.77	30.79
329	AMEX	AOA	Fri, Mar 5, 2010	30.56	30.82	30.25	30.77
328	AMEX	AOA	Thu, Mar 4, 2010	30.40	30.43	30.23	30.34
327	AMEX	AOA	Wed, Mar 3, 2010	30.34	30.52	30.31	30.35
326	AMEX	AOA	Tue, Mar 2, 2010	30.12	30.32	30.12	30.24
325	AMEX	AOA	Mon, Mar 1, 2010	29.86	30.07	29.86	30.06
324	AMEX	AOA	Fri, Feb 26, 2010	29.64	29.76	29.57	29.70
323	AMEX	AOA	Thu, Feb 25, 2010	29.17	29.51	29.16	29.47
322	AMEX	AOA	Wed, Feb 24, 2010	29.59	29.75	29.52	29.65
321	AMEX	AOA	Tue, Feb 23, 2010	29.76	29.76	29.39	29.44
320	AMEX	AOA	Mon, Feb 22, 2010	29.96	29.96	29.76	29.76
319	AMEX	AOA	Fri, Feb 19, 2010	29.68	29.85	29.60	29.74
318	AMEX	AOA	Thu, Feb 18, 2010	29.62	29.79	29.59	29.75
317	AMEX	AOA	Wed, Feb 17, 2010	29.59	29.68	29.56	29.65
316	AMEX	AOA	Tue, Feb 16, 2010	29.25	29.56	29.16	29.48
315	AMEX	AOA	Fri, Feb 12, 2010	28.73	29.04	28.73	29.04
314	AMEX	AOA	Thu, Feb 11, 2010	28.67	29.10	28.67	29.07
313	AMEX	AOA	Wed, Feb 10, 2010	28.73	28.83	28.57	28.75
312	AMEX	AOA	Tue, Feb 9, 2010	28.75	28.89	28.70	28.81
311	AMEX	AOA	Mon, Feb 8, 2010	28.55	28.66	28.33	28.33
310	AMEX	AOA	Fri, Feb 5, 2010	28.64	28.64	28.00	28.57
309	AMEX	AOA	Thu, Feb 4, 2010	29.28	29.28	28.57	28.57
308	AMEX	AOA	Wed, Feb 3, 2010	29.86	29.86	29.50	29.53
307	AMEX	AOA	Tue, Feb 2, 2010	29.42	29.75	29.42	29.75
306	AMEX	AOA	Mon, Feb 1, 2010	29.16	29.35	29.16	29.34
305	AMEX	AOA	Fri, Jan 29, 2010	29.39	29.44	28.86	28.92
304	AMEX	AOA	Thu, Jan 28, 2010	29.66	29.66	29.14	29.20
303	AMEX	AOA	Wed, Jan 27, 2010	29.48	29.50	29.31	29.48
302	AMEX	AOA	Tue, Jan 26, 2010	29.57	29.77	29.49	29.54
301	AMEX	AOA	Mon, Jan 25, 2010	29.72	29.83	29.58	29.68
300	AMEX	AOA	Fri, Jan 22, 2010	30.01	30.01	29.43	29.43
299	AMEX	AOA	Thu, Jan 21, 2010	30.55	30.57	29.96	30.05
298	AMEX	AOA	Wed, Jan 20, 2010	30.68	30.68	30.35	30.55
297	AMEX	AOA	Tue, Jan 19, 2010	30.60	30.89	30.60	30.89
296	AMEX	AOA	Fri, Jan 15, 2010	30.83	30.83	30.50	30.60
295	AMEX	AOA	Thu, Jan 14, 2010	30.83	30.94	30.81	30.91
294	AMEX	AOA	Wed, Jan 13, 2010	30.69	30.82	30.45	30.82
293	AMEX	AOA	Tue, Jan 12, 2010	30.68	30.71	30.52	30.59
292	AMEX	AOA	Mon, Jan 11, 2010	31.00	31.00	30.75	30.85
291	AMEX	AOA	Fri, Jan 8, 2010	30.65	30.82	30.61	30.82
290	AMEX	AOA	Thu, Jan 7, 2010	30.59	30.67	30.46	30.66
289	AMEX	AOA	Wed, Jan 6, 2010	30.56	30.61	30.54	30.60
288	AMEX	AOA	Tue, Jan 5, 2010	30.37	30.56	30.37	30.54
287	AMEX	AOA	Mon, Jan 4, 2010	30.28	30.49	30.28	30.45
286	AMEX	AOA	Thu, Dec 31, 2009	30.34	30.34	29.97	29.97
285	AMEX	AOA	Wed, Dec 30, 2009	30.12	30.21	30.12	30.21
284	AMEX	AOA	Tue, Dec 29, 2009	30.32	30.34	30.24	30.24
283	AMEX	AOA	Mon, Dec 28, 2009	30.35	30.35	30.17	30.23
282	AMEX	AOA	Thu, Dec 24, 2009	30.38	30.68	30.38	30.39
281	AMEX	AOA	Wed, Dec 23, 2009	30.13	30.32	30.10	30.32
280	AMEX	AOA	Tue, Dec 22, 2009	30.07	30.14	30.05	30.14
279	AMEX	AOA	Mon, Dec 21, 2009	29.91	30.00	29.91	29.97
278	AMEX	AOA	Fri, Dec 18, 2009	29.79	29.79	29.53	29.75
277	AMEX	AOA	Thu, Dec 17, 2009	29.66	29.81	29.60	29.66
276	AMEX	AOA	Wed, Dec 16, 2009	30.10	30.11	29.97	29.97
275	AMEX	AOA	Tue, Dec 15, 2009	29.94	29.94	29.80	29.80
274	AMEX	AOA	Mon, Dec 14, 2009	29.84	29.99	29.84	29.97
273	AMEX	AOA	Fri, Dec 11, 2009	29.73	29.73	29.68	29.73
272	AMEX	AOA	Thu, Dec 10, 2009	29.60	29.67	29.57	29.62
271	AMEX	AOA	Wed, Dec 9, 2009	29.39	29.54	29.33	29.54
270	AMEX	AOA	Tue, Dec 8, 2009	29.64	29.64	29.45	29.47
269	AMEX	AOA	Mon, Dec 7, 2009	30.08	30.08	29.69	29.76
268	AMEX	AOA	Fri, Dec 4, 2009	29.85	29.85	29.67	29.81
267	AMEX	AOA	Thu, Dec 3, 2009	29.93	29.93	29.62	29.67
266	AMEX	AOA	Wed, Dec 2, 2009	29.88	29.89	29.81	29.89
265	AMEX	AOA	Tue, Dec 1, 2009	29.40	29.87	29.40	29.80
264	AMEX	AOA	Mon, Nov 30, 2009	29.28	29.34	29.11	29.34
263	AMEX	AOA	Fri, Nov 27, 2009	28.89	29.39	28.89	29.35
262	AMEX	AOA	Wed, Nov 25, 2009	29.80	29.85	29.67	29.82
261	AMEX	AOA	Tue, Nov 24, 2009	29.63	29.66	29.60	29.65
260	AMEX	AOA	Mon, Nov 23, 2009	29.40	30.08	29.40	29.70
259	AMEX	AOA	Fri, Nov 20, 2009	29.20	29.30	29.19	29.30
258	AMEX	AOA	Thu, Nov 19, 2009	29.67	29.67	29.33	29.41
257	AMEX	AOA	Wed, Nov 18, 2009	29.82	29.86	29.78	29.86
256	AMEX	AOA	Tue, Nov 17, 2009	29.93	30.00	29.83	30.00
255	AMEX	AOA	Mon, Nov 16, 2009	29.92	30.08	29.92	30.03
254	AMEX	AOA	Fri, Nov 13, 2009	29.43	29.63	29.38	29.59
253	AMEX	AOA	Thu, Nov 12, 2009	29.66	29.68	29.35	29.35
252	AMEX	AOA	Wed, Nov 11, 2009	29.75	29.85	29.55	29.68
251	AMEX	AOA	Tue, Nov 10, 2009	29.63	29.63	29.46	29.55
250	AMEX	AOA	Mon, Nov 9, 2009	29.39	29.54	29.39	29.53
249	AMEX	AOA	Fri, Nov 6, 2009	28.89	28.99	28.84	28.91
248	AMEX	AOA	Thu, Nov 5, 2009	28.68	28.92	28.61	28.92
247	AMEX	AOA	Wed, Nov 4, 2009	28.62	28.77	28.62	28.63
246	AMEX	AOA	Tue, Nov 3, 2009	28.19	28.41	28.09	28.41
245	AMEX	AOA	Mon, Nov 2, 2009	28.25	28.41	28.07	28.32
244	AMEX	AOA	Fri, Oct 30, 2009	28.73	28.73	28.18	28.19
243	AMEX	AOA	Thu, Oct 29, 2009	28.71	28.91	28.67	28.91
242	AMEX	AOA	Wed, Oct 28, 2009	28.85	28.85	28.24	28.33
241	AMEX	AOA	Tue, Oct 27, 2009	29.14	29.16	28.93	28.93
240	AMEX	AOA	Mon, Oct 26, 2009	29.48	29.70	29.10	29.10
239	AMEX	AOA	Fri, Oct 23, 2009	29.98	29.98	29.42	29.50
238	AMEX	AOA	Thu, Oct 22, 2009	29.87	29.87	29.43	29.79
237	AMEX	AOA	Wed, Oct 21, 2009	29.80	29.99	29.55	29.55
236	AMEX	AOA	Tue, Oct 20, 2009	29.95	30.00	29.69	29.74
235	AMEX	AOA	Mon, Oct 19, 2009	29.87	29.99	29.73	29.96
234	AMEX	AOA	Fri, Oct 16, 2009	29.65	29.68	29.53	29.68
233	AMEX	AOA	Thu, Oct 15, 2009	29.80	29.91	29.73	29.91
232	AMEX	AOA	Wed, Oct 14, 2009	29.83	29.85	29.72	29.85
231	AMEX	AOA	Tue, Oct 13, 2009	29.40	29.40	29.22	29.35
230	AMEX	AOA	Mon, Oct 12, 2009	29.45	29.53	29.45	29.53
229	AMEX	AOA	Fri, Oct 9, 2009	29.30	29.31	29.18	29.31
228	AMEX	AOA	Thu, Oct 8, 2009	29.27	29.34	29.17	29.24
227	AMEX	AOA	Wed, Oct 7, 2009	28.95	28.95	28.75	28.87
226	AMEX	AOA	Tue, Oct 6, 2009	28.84	29.04	28.82	28.89
225	AMEX	AOA	Mon, Oct 5, 2009	28.38	28.54	28.34	28.51
224	AMEX	AOA	Fri, Oct 2, 2009	28.00	28.18	28.00	28.11
223	AMEX	AOA	Thu, Oct 1, 2009	28.93	28.93	28.31	28.32
222	AMEX	AOA	Wed, Sep 30, 2009	29.10	29.11	28.69	29.00
221	AMEX	AOA	Tue, Sep 29, 2009	28.97	29.10	28.88	29.03
220	AMEX	AOA	Mon, Sep 28, 2009	28.72	29.09	28.72	29.06
219	AMEX	AOA	Fri, Sep 25, 2009	28.74	28.77	28.54	28.54
218	AMEX	AOA	Thu, Sep 24, 2009	29.17	29.18	28.66	28.71
217	AMEX	AOA	Wed, Sep 23, 2009	29.66	30.05	29.21	29.21
216	AMEX	AOA	Tue, Sep 22, 2009	29.45	29.54	29.44	29.47
215	AMEX	AOA	Mon, Sep 21, 2009	29.17	29.29	29.13	29.26
214	AMEX	AOA	Fri, Sep 18, 2009	29.30	29.44	29.29	29.41
213	AMEX	AOA	Thu, Sep 17, 2009	29.50	29.51	29.35	29.36
212	AMEX	AOA	Wed, Sep 16, 2009	29.33	29.42	29.22	29.42
211	AMEX	AOA	Tue, Sep 15, 2009	28.83	28.98	28.78	28.98
210	AMEX	AOA	Mon, Sep 14, 2009	28.74	28.82	28.68	28.68
209	AMEX	AOA	Fri, Sep 11, 2009	28.54	28.85	28.54	28.66
208	AMEX	AOA	Thu, Sep 10, 2009	28.41	28.41	28.41	28.41
207	AMEX	AOA	Wed, Sep 9, 2009	28.37	28.49	28.34	28.44
206	AMEX	AOA	Tue, Sep 8, 2009	28.44	28.44	28.10	28.17
205	AMEX	AOA	Fri, Sep 4, 2009	27.60	27.84	27.60	27.84
204	AMEX	AOA	Thu, Sep 3, 2009	27.43	27.54	27.32	27.54
203	AMEX	AOA	Wed, Sep 2, 2009	27.36	27.42	27.27	27.42
202	AMEX	AOA	Tue, Sep 1, 2009	27.80	27.98	26.00	27.33
201	AMEX	AOA	Mon, Aug 31, 2009	28.00	28.00	27.82	27.91
200	AMEX	AOA	Fri, Aug 28, 2009	28.54	28.54	28.09	28.15
199	AMEX	AOA	Thu, Aug 27, 2009	27.87	28.14	27.82	28.09
198	AMEX	AOA	Wed, Aug 26, 2009	27.94	28.06	27.93	28.06
197	AMEX	AOA	Tue, Aug 25, 2009	28.37	28.37	28.02	28.02
196	AMEX	AOA	Mon, Aug 24, 2009	28.01	28.15	27.90	27.99
195	AMEX	AOA	Fri, Aug 21, 2009	28.00	28.00	27.79	27.98
194	AMEX	AOA	Thu, Aug 20, 2009	27.40	27.56	27.38	27.56
193	AMEX	AOA	Wed, Aug 19, 2009	27.00	27.30	27.00	27.30
192	AMEX	AOA	Tue, Aug 18, 2009	27.16	27.16	27.04	27.11
191	AMEX	AOA	Mon, Aug 17, 2009	27.04	27.04	26.62	26.89
190	AMEX	AOA	Fri, Aug 14, 2009	27.88	27.88	27.33	27.47
189	AMEX	AOA	Thu, Aug 13, 2009	27.86	27.86	27.44	27.72
188	AMEX	AOA	Wed, Aug 12, 2009	27.33	27.61	27.33	27.55
187	AMEX	AOA	Tue, Aug 11, 2009	27.30	27.30	27.17	27.23
186	AMEX	AOA	Mon, Aug 10, 2009	27.44	28.04	27.39	27.47
185	AMEX	AOA	Fri, Aug 7, 2009	27.61	27.71	27.37	27.59
184	AMEX	AOA	Thu, Aug 6, 2009	27.42	27.50	27.13	27.24
183	AMEX	AOA	Wed, Aug 5, 2009	27.47	27.47	27.20	27.44
182	AMEX	AOA	Tue, Aug 4, 2009	27.30	27.52	27.28	27.51
181	AMEX	AOA	Mon, Aug 3, 2009	27.50	34.74	26.87	27.32
180	AMEX	AOA	Fri, Jul 31, 2009	26.80	27.59	26.80	27.04
179	AMEX	AOA	Thu, Jul 30, 2009	27.00	27.33	26.84	26.90
178	AMEX	AOA	Wed, Jul 29, 2009	26.57	26.61	26.40	26.59
177	AMEX	AOA	Tue, Jul 28, 2009	26.79	26.79	26.49	26.72
176	AMEX	AOA	Mon, Jul 27, 2009	26.74	26.74	26.53	26.64
175	AMEX	AOA	Fri, Jul 24, 2009	26.51	26.71	26.40	26.71
174	AMEX	AOA	Thu, Jul 23, 2009	26.53	26.67	26.11	26.60
173	AMEX	AOA	Wed, Jul 22, 2009	26.24	26.24	26.00	26.10
172	AMEX	AOA	Tue, Jul 21, 2009	26.23	26.23	25.84	26.05
171	AMEX	AOA	Mon, Jul 20, 2009	25.78	26.46	25.00	25.99
170	AMEX	AOA	Fri, Jul 17, 2009	25.50	25.63	25.50	25.62
169	AMEX	AOA	Thu, Jul 16, 2009	25.66	25.75	25.61	25.66
168	AMEX	AOA	Wed, Jul 15, 2009	25.10	25.78	25.10	25.44
167	AMEX	AOA	Tue, Jul 14, 2009	24.65	24.78	24.59	24.78
166	AMEX	AOA	Mon, Jul 13, 2009	24.30	24.67	24.30	24.66
165	AMEX	AOA	Fri, Jul 10, 2009	24.22	24.25	24.05	24.25
164	AMEX	AOA	Thu, Jul 9, 2009	24.46	24.46	24.30	24.30
163	AMEX	AOA	Wed, Jul 8, 2009	24.23	24.23	24.01	24.03
162	AMEX	AOA	Tue, Jul 7, 2009	24.40	24.50	24.22	24.22
161	AMEX	AOA	Mon, Jul 6, 2009	24.55	24.56	24.40	24.50
160	AMEX	AOA	Thu, Jul 2, 2009	24.78	24.84	24.71	24.76
159	AMEX	AOA	Wed, Jul 1, 2009	25.33	25.53	25.33	25.35
158	AMEX	AOA	Tue, Jun 30, 2009	25.32	25.33	25.00	25.14
157	AMEX	AOA	Mon, Jun 29, 2009	25.35	25.41	25.19	25.30
156	AMEX	AOA	Fri, Jun 26, 2009	25.15	25.15	24.66	25.13
155	AMEX	AOA	Thu, Jun 25, 2009	24.68	25.08	24.68	25.08
154	AMEX	AOA	Wed, Jun 24, 2009	25.02	25.08	24.77	24.82
153	AMEX	AOA	Tue, Jun 23, 2009	24.64	24.72	24.50	24.68
152	AMEX	AOA	Mon, Jun 22, 2009	25.00	25.00	24.64	24.64
151	AMEX	AOA	Fri, Jun 19, 2009	25.57	25.99	25.28	25.32
150	AMEX	AOA	Thu, Jun 18, 2009	25.17	25.21	25.09	25.15
149	AMEX	AOA	Wed, Jun 17, 2009	25.06	25.17	24.85	25.02
148	AMEX	AOA	Tue, Jun 16, 2009	25.50	25.50	25.08	25.09
147	AMEX	AOA	Mon, Jun 15, 2009	26.03	26.03	25.25	25.27
146	AMEX	AOA	Fri, Jun 12, 2009	25.78	25.97	25.71	25.97
145	AMEX	AOA	Thu, Jun 11, 2009	25.91	26.17	25.91	26.01
144	AMEX	AOA	Wed, Jun 10, 2009	25.80	25.80	25.56	25.79
143	AMEX	AOA	Tue, Jun 9, 2009	25.79	25.88	25.79	25.85
142	AMEX	AOA	Mon, Jun 8, 2009	25.91	25.91	25.42	25.65
141	AMEX	AOA	Fri, Jun 5, 2009	26.10	26.10	25.68	25.79
140	AMEX	AOA	Thu, Jun 4, 2009	25.85	26.19	25.68	25.96
139	AMEX	AOA	Wed, Jun 3, 2009	25.65	25.72	25.50	25.68
138	AMEX	AOA	Tue, Jun 2, 2009	26.03	26.59	25.94	26.02
137	AMEX	AOA	Mon, Jun 1, 2009	25.57	26.04	25.57	25.97
136	AMEX	AOA	Fri, May 29, 2009	25.10	25.35	25.10	25.35
135	AMEX	AOA	Thu, May 28, 2009	24.81	24.90	24.73	24.73
134	AMEX	AOA	Wed, May 27, 2009	25.03	25.27	24.75	24.77
133	AMEX	AOA	Tue, May 26, 2009	24.58	25.17	24.57	25.12
132	AMEX	AOA	Fri, May 22, 2009	24.65	24.70	24.54	24.57
131	AMEX	AOA	Thu, May 21, 2009	24.99	25.49	24.40	24.55
130	AMEX	AOA	Wed, May 20, 2009	25.33	25.33	24.90	24.92
129	AMEX	AOA	Tue, May 19, 2009	24.97	25.01	24.97	24.98
128	AMEX	AOA	Mon, May 18, 2009	26.29	26.29	24.44	24.85
127	AMEX	AOA	Fri, May 15, 2009	24.36	24.36	24.08	24.17
126	AMEX	AOA	Thu, May 14, 2009	24.07	24.42	24.00	24.35
125	AMEX	AOA	Wed, May 13, 2009	24.70	24.70	24.08	24.11
124	AMEX	AOA	Tue, May 12, 2009	24.75	24.88	24.52	24.81
123	AMEX	AOA	Mon, May 11, 2009	25.29	25.29	24.83	24.83
122	AMEX	AOA	Fri, May 8, 2009	24.96	25.26	24.96	25.26
121	AMEX	AOA	Thu, May 7, 2009	25.27	25.49	24.54	24.64
120	AMEX	AOA	Wed, May 6, 2009	24.61	24.95	24.61	24.92
119	AMEX	AOA	Tue, May 5, 2009	24.76	25.39	24.57	24.63
118	AMEX	AOA	Mon, May 4, 2009	24.15	24.86	24.15	24.86
117	AMEX	AOA	Fri, May 1, 2009	24.18	24.18	23.84	24.05
116	AMEX	AOA	Thu, Apr 30, 2009	24.25	24.25	23.92	23.93
115	AMEX	AOA	Wed, Apr 29, 2009	23.80	24.03	23.80	23.86
114	AMEX	AOA	Tue, Apr 28, 2009	23.32	23.63	23.32	23.63
113	AMEX	AOA	Mon, Apr 27, 2009	23.45	23.71	22.95	23.38
112	AMEX	AOA	Fri, Apr 24, 2009	23.49	23.80	23.49	23.63
111	AMEX	AOA	Thu, Apr 23, 2009	23.18	23.18	23.03	23.18
110	AMEX	AOA	Wed, Apr 22, 2009	23.58	23.58	23.01	23.41
109	AMEX	AOA	Tue, Apr 21, 2009	22.74	23.20	22.74	23.20
108	AMEX	AOA	Mon, Apr 20, 2009	24.00	24.00	22.77	22.77
107	AMEX	AOA	Fri, Apr 17, 2009	23.38	23.53	23.38	23.53
106	AMEX	AOA	Thu, Apr 16, 2009	23.26	23.66	23.17	23.57
105	AMEX	AOA	Wed, Apr 15, 2009	23.19	24.46	22.10	23.26
104	AMEX	AOA	Tue, Apr 14, 2009	23.26	23.58	23.00	23.00
103	AMEX	AOA	Mon, Apr 13, 2009	23.03	23.41	23.00	23.37
102	AMEX	AOA	Thu, Apr 9, 2009	23.07	23.25	23.01	23.25
101	AMEX	AOA	Wed, Apr 8, 2009	22.43	22.51	22.39	22.49
100	AMEX	AOA	Tue, Apr 7, 2009	22.32	22.50	22.32	22.35
99	AMEX	AOA	Mon, Apr 6, 2009	22.80	22.80	22.48	22.74
98	AMEX	AOA	Fri, Apr 3, 2009	22.75	22.90	22.65	22.89
97	AMEX	AOA	Thu, Apr 2, 2009	22.73	23.12	22.71	22.82
96	AMEX	AOA	Wed, Apr 1, 2009	21.68	22.10	21.52	22.10
95	AMEX	AOA	Tue, Mar 31, 2009	21.63	22.08	21.57	21.79
94	AMEX	AOA	Mon, Mar 30, 2009	21.50	21.50	21.34	21.40
93	AMEX	AOA	Fri, Mar 27, 2009	22.25	22.27	22.10	22.10
92	AMEX	AOA	Thu, Mar 26, 2009	22.28	22.54	22.28	22.46
91	AMEX	AOA	Wed, Mar 25, 2009	22.37	22.42	21.83	22.21
90	AMEX	AOA	Tue, Mar 24, 2009	22.09	22.40	21.90	21.95
89	AMEX	AOA	Mon, Mar 23, 2009	21.90	22.41	21.57	22.41
88	AMEX	AOA	Fri, Mar 20, 2009	21.59	21.69	21.10	21.22
87	AMEX	AOA	Thu, Mar 19, 2009	21.81	21.94	21.40	21.59
86	AMEX	AOA	Wed, Mar 18, 2009	21.03	21.72	20.63	21.69
85	AMEX	AOA	Tue, Mar 17, 2009	20.69	21.14	20.63	21.14
84	AMEX	AOA	Mon, Mar 16, 2009	20.90	21.10	20.66	20.66
83	AMEX	AOA	Fri, Mar 13, 2009	21.56	22.47	20.15	20.70
82	AMEX	AOA	Thu, Mar 12, 2009	20.17	20.59	20.17	20.59
81	AMEX	AOA	Wed, Mar 11, 2009	20.17	20.17	19.90	19.93
80	AMEX	AOA	Tue, Mar 10, 2009	19.65	19.82	19.65	19.82
79	AMEX	AOA	Mon, Mar 9, 2009	18.46	19.21	18.46	18.92
78	AMEX	AOA	Fri, Mar 6, 2009	19.34	19.49	19.00	19.00
77	AMEX	AOA	Thu, Mar 5, 2009	19.49	19.49	19.12	19.12
76	AMEX	AOA	Wed, Mar 4, 2009	20.13	21.06	19.13	19.71
75	AMEX	AOA	Tue, Mar 3, 2009	19.03	19.60	19.03	19.39
74	AMEX	AOA	Mon, Mar 2, 2009	19.96	19.96	19.47	19.47
73	AMEX	AOA	Fri, Feb 27, 2009	20.13	20.55	19.62	20.29
72	AMEX	AOA	Thu, Feb 26, 2009	20.94	20.94	20.16	20.50
71	AMEX	AOA	Wed, Feb 25, 2009	22.43	22.43	20.05	20.78
70	AMEX	AOA	Tue, Feb 24, 2009	20.47	21.03	19.85	21.03
69	AMEX	AOA	Mon, Feb 23, 2009	20.65	20.65	20.64	20.64
68	AMEX	AOA	Fri, Feb 20, 2009	21.00	21.04	20.31	20.84
67	AMEX	AOA	Thu, Feb 19, 2009	21.60	21.60	20.99	21.27
66	AMEX	AOA	Wed, Feb 18, 2009	21.57	21.57	21.42	21.42
65	AMEX	AOA	Tue, Feb 17, 2009	21.65	21.74	21.36	21.50
64	AMEX	AOA	Fri, Feb 13, 2009	22.49	22.49	22.11	22.34
63	AMEX	AOA	Thu, Feb 12, 2009	22.00	22.54	22.00	22.24
62	AMEX	AOA	Wed, Feb 11, 2009	22.60	22.60	22.11	22.32
61	AMEX	AOA	Tue, Feb 10, 2009	22.37	22.85	22.37	22.52
60	AMEX	AOA	Mon, Feb 9, 2009	24.05	24.05	23.00	23.02
59	AMEX	AOA	Fri, Feb 6, 2009	23.00	23.00	23.00	23.00
58	AMEX	AOA	Thu, Feb 5, 2009	22.62	22.62	22.57	22.57
57	AMEX	AOA	Wed, Feb 4, 2009	23.00	23.00	22.20	22.21
56	AMEX	AOA	Tue, Feb 3, 2009	22.51	22.52	22.51	22.52
55	AMEX	AOA	Mon, Feb 2, 2009	22.00	22.01	21.61	22.00
54	AMEX	AOA	Fri, Jan 30, 2009	22.35	22.69	22.30	22.31
53	AMEX	AOA	Thu, Jan 29, 2009	22.73	22.77	22.68	22.77
52	AMEX	AOA	Wed, Jan 28, 2009	22.96	23.12	22.00	23.00
51	AMEX	AOA	Tue, Jan 27, 2009	21.81	22.55	20.12	22.41
50	AMEX	AOA	Mon, Jan 26, 2009	22.30	22.57	21.83	22.57
49	AMEX	AOA	Fri, Jan 23, 2009	22.38	22.38	21.44	21.87
48	AMEX	AOA	Thu, Jan 22, 2009	21.93	22.65	20.86	22.65
47	AMEX	AOA	Wed, Jan 21, 2009	22.00	22.00	21.66	21.86
46	AMEX	AOA	Tue, Jan 20, 2009	23.18	23.18	22.07	22.07
45	AMEX	AOA	Fri, Jan 16, 2009	22.86	22.86	22.35	22.85
44	AMEX	AOA	Thu, Jan 15, 2009	22.50	22.99	21.37	22.25
43	AMEX	AOA	Wed, Jan 14, 2009	23.65	23.65	22.50	22.95
42	AMEX	AOA	Tue, Jan 13, 2009	23.85	23.85	23.45	23.45
41	AMEX	AOA	Mon, Jan 12, 2009	25.31	25.31	23.50	23.51
40	AMEX	AOA	Fri, Jan 9, 2009	24.25	24.25	23.99	24.10
39	AMEX	AOA	Thu, Jan 8, 2009	25.68	25.68	24.04	24.44
38	AMEX	AOA	Wed, Jan 7, 2009	24.63	24.68	24.39	24.39
37	AMEX	AOA	Tue, Jan 6, 2009	24.10	24.98	24.10	24.84
36	AMEX	AOA	Mon, Jan 5, 2009	24.79	25.32	24.00	24.87
35	AMEX	AOA	Fri, Jan 2, 2009	24.30	24.80	24.30	24.76
34	AMEX	AOA	Wed, Dec 31, 2008	23.84	25.15	23.80	24.38
33	AMEX	AOA	Tue, Dec 30, 2008	23.73	23.79	23.68	23.70
32	AMEX	AOA	Mon, Dec 29, 2008	24.99	24.99	23.34	23.45
31	AMEX	AOA	Fri, Dec 26, 2008	23.40	24.07	23.40	23.55
30	AMEX	AOA	Wed, Dec 24, 2008	25.37	25.37	23.34	23.57
29	AMEX	AOA	Tue, Dec 23, 2008	23.53	23.54	23.42	23.42
28	AMEX	AOA	Mon, Dec 22, 2008	25.93	25.93	23.25	23.26
27	AMEX	AOA	Fri, Dec 19, 2008	24.60	25.10	23.76	23.96
26	AMEX	AOA	Thu, Dec 18, 2008	24.39	24.62	23.90	24.18
25	AMEX	AOA	Wed, Dec 17, 2008	25.99	25.99	24.00	24.80
24	AMEX	AOA	Tue, Dec 16, 2008	23.20	24.89	23.20	24.69
23	AMEX	AOA	Mon, Dec 15, 2008	23.20	23.20	23.20	23.20
22	AMEX	AOA	Fri, Dec 12, 2008	22.92	23.50	22.92	23.23
21	AMEX	AOA	Thu, Dec 11, 2008	25.75	25.75	23.20	23.20
20	AMEX	AOA	Wed, Dec 10, 2008	23.79	24.40	23.35	24.05
19	AMEX	AOA	Tue, Dec 9, 2008	24.00	24.05	22.25	23.84
18	AMEX	AOA	Mon, Dec 8, 2008	23.60	23.93	22.99	23.64
17	AMEX	AOA	Fri, Dec 5, 2008	21.77	23.97	21.60	22.83
16	AMEX	AOA	Thu, Dec 4, 2008	22.99	24.77	22.00	22.02
15	AMEX	AOA	Wed, Dec 3, 2008	22.50	22.59	22.14	22.45
14	AMEX	AOA	Tue, Dec 2, 2008	23.50	23.50	21.84	22.58
13	AMEX	AOA	Mon, Dec 1, 2008	22.55	22.55	22.00	22.00
12	AMEX	AOA	Fri, Nov 28, 2008	23.10	23.10	23.10	23.10
11	AMEX	AOA	Wed, Nov 26, 2008	22.30	23.31	22.30	23.29
10	AMEX	AOA	Tue, Nov 25, 2008	25.50	25.50	21.90	22.46
9	AMEX	AOA	Mon, Nov 24, 2008	18.64	22.51	18.64	22.51
8	AMEX	AOA	Fri, Nov 21, 2008	20.36	20.36	20.36	20.36
7	AMEX	AOA	Thu, Nov 20, 2008	22.18	22.18	19.30	20.65
6	AMEX	AOA	Wed, Nov 19, 2008	23.86	23.86	19.48	20.06
5	AMEX	AOA	Tue, Nov 18, 2008	22.59	22.64	21.83	21.83
4	AMEX	AOA	Mon, Nov 17, 2008	23.01	23.04	23.01	23.01
3	AMEX	AOA	Fri, Nov 14, 2008	23.01	23.15	23.01	23.01
2	AMEX	AOA	Wed, Nov 12, 2008	23.84	23.84	23.84	23.84
1	AMEX	AOA	Tue, Nov 11, 2008	25.20	25.20	25.20	25.20
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core Aggressive Allocation ETF AMEX:AOA 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