iShares Core Conservative Allocation ETF AMEX:AOK Historical Prices

Below are the 3855 trading days of historical prices for AOK.

#	Exchange	Symbol	Date	Open	High	Low	Close
3855	AMEX	AOK	Thu, Mar 21, 2024	36.79	36.79	36.72	36.74
3854	AMEX	AOK	Wed, Mar 20, 2024	36.45	36.67	36.45	36.66
3853	AMEX	AOK	Tue, Mar 19, 2024	36.37	36.49	36.37	36.47
3852	AMEX	AOK	Mon, Mar 18, 2024	36.39	36.44	36.38	36.41
3851	AMEX	AOK	Fri, Mar 15, 2024	36.42	36.42	36.35	36.40
3850	AMEX	AOK	Thu, Mar 14, 2024	36.52	36.62	36.37	36.42
3849	AMEX	AOK	Wed, Mar 13, 2024	36.62	36.67	36.59	36.59
3848	AMEX	AOK	Tue, Mar 12, 2024	36.56	36.69	36.55	36.69
3847	AMEX	AOK	Mon, Mar 11, 2024	36.67	36.67	36.55	36.64
3846	AMEX	AOK	Fri, Mar 8, 2024	36.71	36.81	36.64	36.66
3845	AMEX	AOK	Thu, Mar 7, 2024	36.61	36.69	36.60	36.67
3844	AMEX	AOK	Wed, Mar 6, 2024	36.43	36.61	36.43	36.46
3843	AMEX	AOK	Tue, Mar 5, 2024	36.59	36.59	36.36	36.39
3842	AMEX	AOK	Mon, Mar 4, 2024	36.33	36.41	36.33	36.37
3841	AMEX	AOK	Fri, Mar 1, 2024	36.23	36.52	36.23	36.45
3840	AMEX	AOK	Thu, Feb 29, 2024	36.36	36.36	36.25	36.31
3839	AMEX	AOK	Wed, Feb 28, 2024	36.09	36.21	36.09	36.20
3838	AMEX	AOK	Tue, Feb 27, 2024	36.24	36.24	36.17	36.21
3837	AMEX	AOK	Mon, Feb 26, 2024	36.32	36.32	36.17	36.20
3836	AMEX	AOK	Fri, Feb 23, 2024	36.18	36.32	36.18	36.27
3835	AMEX	AOK	Thu, Feb 22, 2024	36.12	36.20	36.10	36.16
3834	AMEX	AOK	Wed, Feb 21, 2024	36.01	36.04	35.91	36.00
3833	AMEX	AOK	Tue, Feb 20, 2024	35.98	36.11	35.98	36.03
3832	AMEX	AOK	Fri, Feb 16, 2024	35.92	36.11	35.92	36.01
3831	AMEX	AOK	Thu, Feb 15, 2024	36.06	36.15	36.03	36.15
3830	AMEX	AOK	Wed, Feb 14, 2024	35.80	35.98	35.80	35.97
3829	AMEX	AOK	Tue, Feb 13, 2024	35.85	35.88	35.68	35.74
3828	AMEX	AOK	Mon, Feb 12, 2024	36.16	36.20	36.11	36.11
3827	AMEX	AOK	Fri, Feb 9, 2024	36.06	36.11	35.91	36.11
3826	AMEX	AOK	Thu, Feb 8, 2024	36.03	36.20	36.03	36.03
3825	AMEX	AOK	Wed, Feb 7, 2024	36.07	36.16	36.07	36.10
3824	AMEX	AOK	Tue, Feb 6, 2024	35.92	36.11	35.92	36.10
3823	AMEX	AOK	Mon, Feb 5, 2024	35.96	35.99	35.86	35.94
3822	AMEX	AOK	Fri, Feb 2, 2024	36.31	36.31	36.08	36.17
3821	AMEX	AOK	Thu, Feb 1, 2024	36.16	36.39	36.16	36.31
3820	AMEX	AOK	Wed, Jan 31, 2024	36.19	36.30	36.07	36.18
3819	AMEX	AOK	Tue, Jan 30, 2024	36.19	36.19	36.07	36.14
3818	AMEX	AOK	Mon, Jan 29, 2024	36.00	36.15	36.00	36.14
3817	AMEX	AOK	Fri, Jan 26, 2024	36.01	36.04	35.95	35.97
3816	AMEX	AOK	Thu, Jan 25, 2024	35.93	36.00	35.92	35.98
3815	AMEX	AOK	Wed, Jan 24, 2024	36.07	36.07	35.83	35.85
3814	AMEX	AOK	Tue, Jan 23, 2024	35.80	35.85	35.73	35.83
3813	AMEX	AOK	Mon, Jan 22, 2024	35.91	35.95	35.82	35.89
3812	AMEX	AOK	Fri, Jan 19, 2024	35.77	35.82	35.63	35.82
3811	AMEX	AOK	Thu, Jan 18, 2024	35.60	35.71	35.60	35.70
3810	AMEX	AOK	Wed, Jan 17, 2024	35.61	35.65	35.57	35.65
3809	AMEX	AOK	Tue, Jan 16, 2024	35.95	35.95	35.74	35.78
3808	AMEX	AOK	Fri, Jan 12, 2024	36.02	36.17	36.02	36.03
3807	AMEX	AOK	Thu, Jan 11, 2024	35.95	36.01	35.79	35.97
3806	AMEX	AOK	Wed, Jan 10, 2024	35.88	36.06	35.86	35.88
3805	AMEX	AOK	Tue, Jan 9, 2024	35.86	35.89	35.81	35.84
3804	AMEX	AOK	Mon, Jan 8, 2024	35.71	35.92	35.70	35.89
3803	AMEX	AOK	Fri, Jan 5, 2024	35.72	35.88	35.55	35.69
3802	AMEX	AOK	Thu, Jan 4, 2024	35.80	35.87	35.73	35.76
3801	AMEX	AOK	Wed, Jan 3, 2024	35.74	35.94	35.73	35.87
3800	AMEX	AOK	Tue, Jan 2, 2024	36.04	36.04	35.91	35.97
3799	AMEX	AOK	Fri, Dec 29, 2023	36.20	36.22	36.12	36.15
3798	AMEX	AOK	Thu, Dec 28, 2023	36.21	36.32	36.20	36.23
3797	AMEX	AOK	Wed, Dec 27, 2023	36.21	36.30	36.16	36.27
3796	AMEX	AOK	Tue, Dec 26, 2023	36.00	36.13	36.00	36.07
3795	AMEX	AOK	Fri, Dec 22, 2023	36.12	36.12	35.99	36.01
3794	AMEX	AOK	Thu, Dec 21, 2023	36.26	36.39	36.18	36.01
3793	AMEX	AOK	Wed, Dec 20, 2023	36.29	36.32	36.16	36.16
3792	AMEX	AOK	Tue, Dec 19, 2023	36.11	36.25	36.11	36.20
3791	AMEX	AOK	Mon, Dec 18, 2023	36.05	36.24	36.05	36.09
3790	AMEX	AOK	Fri, Dec 15, 2023	36.24	36.24	36.06	36.10
3789	AMEX	AOK	Thu, Dec 14, 2023	36.04	36.25	36.03	36.16
3788	AMEX	AOK	Wed, Dec 13, 2023	35.51	35.95	35.51	35.89
3787	AMEX	AOK	Tue, Dec 12, 2023	35.35	35.50	35.33	35.49
3786	AMEX	AOK	Mon, Dec 11, 2023	35.34	35.42	35.30	35.42
3785	AMEX	AOK	Fri, Dec 8, 2023	35.23	35.39	35.23	35.32
3784	AMEX	AOK	Thu, Dec 7, 2023	35.33	35.48	35.33	35.42
3783	AMEX	AOK	Wed, Dec 6, 2023	35.43	35.44	35.35	35.36
3782	AMEX	AOK	Tue, Dec 5, 2023	35.18	35.33	35.18	35.28
3781	AMEX	AOK	Mon, Dec 4, 2023	35.10	35.22	35.10	35.19
3780	AMEX	AOK	Fri, Dec 1, 2023	35.06	35.39	35.04	35.32
3779	AMEX	AOK	Thu, Nov 30, 2023	35.09	35.13	35.04	35.08
3778	AMEX	AOK	Wed, Nov 29, 2023	35.15	35.22	35.13	35.15
3777	AMEX	AOK	Tue, Nov 28, 2023	34.92	35.05	34.89	35.05
3776	AMEX	AOK	Mon, Nov 27, 2023	34.80	34.93	34.80	34.90
3775	AMEX	AOK	Fri, Nov 24, 2023	34.87	34.87	34.80	34.84
3774	AMEX	AOK	Wed, Nov 22, 2023	34.87	34.94	34.84	34.89
3773	AMEX	AOK	Tue, Nov 21, 2023	34.82	34.87	34.80	34.84
3772	AMEX	AOK	Mon, Nov 20, 2023	34.70	34.88	34.70	34.86
3771	AMEX	AOK	Fri, Nov 17, 2023	34.67	34.77	34.65	34.71
3770	AMEX	AOK	Thu, Nov 16, 2023	34.65	34.69	34.58	34.65
3769	AMEX	AOK	Wed, Nov 15, 2023	34.52	34.61	34.50	34.53
3768	AMEX	AOK	Tue, Nov 14, 2023	34.49	34.68	34.49	34.62
3767	AMEX	AOK	Mon, Nov 13, 2023	34.06	34.15	33.96	34.12
3766	AMEX	AOK	Fri, Nov 10, 2023	34.07	34.15	34.01	34.14
3765	AMEX	AOK	Thu, Nov 9, 2023	34.20	34.23	33.96	33.98
3764	AMEX	AOK	Wed, Nov 8, 2023	34.19	34.21	34.12	34.20
3763	AMEX	AOK	Tue, Nov 7, 2023	34.01	34.19	34.01	34.13
3762	AMEX	AOK	Mon, Nov 6, 2023	34.12	34.12	34.00	34.03
3761	AMEX	AOK	Fri, Nov 3, 2023	34.08	34.24	34.08	34.14
3760	AMEX	AOK	Thu, Nov 2, 2023	33.75	33.92	33.75	33.88
3759	AMEX	AOK	Wed, Nov 1, 2023	33.37	33.64	33.36	33.56
3758	AMEX	AOK	Tue, Oct 31, 2023	33.25	33.35	33.25	33.31
3757	AMEX	AOK	Mon, Oct 30, 2023	33.27	33.31	33.15	33.25
3756	AMEX	AOK	Fri, Oct 27, 2023	33.23	33.26	33.15	33.17
3755	AMEX	AOK	Thu, Oct 26, 2023	33.20	33.28	33.13	33.19
3754	AMEX	AOK	Wed, Oct 25, 2023	33.30	33.32	33.14	33.19
3753	AMEX	AOK	Tue, Oct 24, 2023	33.31	33.47	33.31	33.47
3752	AMEX	AOK	Mon, Oct 23, 2023	33.23	33.41	33.05	33.32
3751	AMEX	AOK	Fri, Oct 20, 2023	33.31	33.35	33.25	33.25
3750	AMEX	AOK	Thu, Oct 19, 2023	33.55	33.55	33.27	33.28
3749	AMEX	AOK	Wed, Oct 18, 2023	33.58	33.63	33.44	33.44
3748	AMEX	AOK	Tue, Oct 17, 2023	33.63	33.80	33.60	33.73
3747	AMEX	AOK	Mon, Oct 16, 2023	33.81	33.89	33.80	33.86
3746	AMEX	AOK	Fri, Oct 13, 2023	33.87	33.98	33.81	33.86
3745	AMEX	AOK	Thu, Oct 12, 2023	34.03	34.10	33.79	33.84
3744	AMEX	AOK	Wed, Oct 11, 2023	33.96	34.18	33.96	34.11
3743	AMEX	AOK	Tue, Oct 10, 2023	33.89	34.04	33.75	33.94
3742	AMEX	AOK	Mon, Oct 9, 2023	33.50	33.89	33.50	33.89
3741	AMEX	AOK	Fri, Oct 6, 2023	33.34	33.71	33.34	33.63
3740	AMEX	AOK	Thu, Oct 5, 2023	33.56	33.61	33.49	33.59
3739	AMEX	AOK	Wed, Oct 4, 2023	33.42	33.56	33.35	33.56
3738	AMEX	AOK	Tue, Oct 3, 2023	33.52	33.61	33.33	33.37
3737	AMEX	AOK	Mon, Oct 2, 2023	33.97	33.97	33.71	33.67
3736	AMEX	AOK	Fri, Sep 29, 2023	34.15	34.19	33.95	33.96
3735	AMEX	AOK	Thu, Sep 28, 2023	33.79	34.04	33.79	34.02
3734	AMEX	AOK	Wed, Sep 27, 2023	34.01	34.06	33.77	33.87
3733	AMEX	AOK	Tue, Sep 26, 2023	34.07	34.11	33.93	33.96
3732	AMEX	AOK	Mon, Sep 25, 2023	34.06	34.19	34.03	34.13
3731	AMEX	AOK	Fri, Sep 22, 2023	34.21	34.39	34.21	34.27
3730	AMEX	AOK	Thu, Sep 21, 2023	34.29	34.30	34.19	34.19
3729	AMEX	AOK	Wed, Sep 20, 2023	34.65	34.72	34.52	34.52
3728	AMEX	AOK	Tue, Sep 19, 2023	34.67	34.67	34.58	34.60
3727	AMEX	AOK	Mon, Sep 18, 2023	34.68	34.70	34.60	34.67
3726	AMEX	AOK	Fri, Sep 15, 2023	34.72	34.77	34.64	34.68
3725	AMEX	AOK	Thu, Sep 14, 2023	34.73	34.85	34.73	34.78
3724	AMEX	AOK	Wed, Sep 13, 2023	34.63	34.74	34.63	34.71
3723	AMEX	AOK	Tue, Sep 12, 2023	34.73	34.73	34.66	34.73
3722	AMEX	AOK	Mon, Sep 11, 2023	34.74	34.84	34.66	34.72
3721	AMEX	AOK	Fri, Sep 8, 2023	34.69	34.75	34.65	34.71
3720	AMEX	AOK	Thu, Sep 7, 2023	34.58	34.65	34.56	34.64
3719	AMEX	AOK	Wed, Sep 6, 2023	34.78	34.78	34.54	34.61
3718	AMEX	AOK	Tue, Sep 5, 2023	34.85	34.85	34.71	34.71
3717	AMEX	AOK	Fri, Sep 1, 2023	35.10	35.10	34.96	34.93
3716	AMEX	AOK	Thu, Aug 31, 2023	35.03	35.11	35.03	35.05
3715	AMEX	AOK	Wed, Aug 30, 2023	35.01	35.08	34.98	35.02
3714	AMEX	AOK	Tue, Aug 29, 2023	34.68	35.01	34.68	35.01
3713	AMEX	AOK	Mon, Aug 28, 2023	34.73	34.74	34.68	34.73
3712	AMEX	AOK	Fri, Aug 25, 2023	34.56	34.68	34.44	34.61
3711	AMEX	AOK	Thu, Aug 24, 2023	34.77	34.77	34.55	34.55
3710	AMEX	AOK	Wed, Aug 23, 2023	34.44	34.74	34.44	34.72
3709	AMEX	AOK	Tue, Aug 22, 2023	34.43	34.45	34.34	34.41
3708	AMEX	AOK	Mon, Aug 21, 2023	34.46	34.46	34.30	34.40
3707	AMEX	AOK	Fri, Aug 18, 2023	34.32	34.50	34.32	34.46
3706	AMEX	AOK	Thu, Aug 17, 2023	34.62	34.62	34.40	34.43
3705	AMEX	AOK	Wed, Aug 16, 2023	34.60	34.71	34.52	34.54
3704	AMEX	AOK	Tue, Aug 15, 2023	34.82	34.82	34.66	34.67
3703	AMEX	AOK	Mon, Aug 14, 2023	34.85	34.89	34.73	34.86
3702	AMEX	AOK	Fri, Aug 11, 2023	34.88	34.95	34.84	34.91
3701	AMEX	AOK	Thu, Aug 10, 2023	35.13	35.28	34.98	34.99
3700	AMEX	AOK	Wed, Aug 9, 2023	35.15	35.15	35.07	35.11
3699	AMEX	AOK	Tue, Aug 8, 2023	35.19	35.19	35.01	35.11
3698	AMEX	AOK	Mon, Aug 7, 2023	35.01	35.13	35.01	35.13
3697	AMEX	AOK	Fri, Aug 4, 2023	34.92	35.17	34.92	35.07
3696	AMEX	AOK	Thu, Aug 3, 2023	34.80	34.95	34.80	34.87
3695	AMEX	AOK	Wed, Aug 2, 2023	35.18	35.18	34.98	35.08
3694	AMEX	AOK	Tue, Aug 1, 2023	35.32	35.46	35.31	35.30
3693	AMEX	AOK	Mon, Jul 31, 2023	35.47	35.57	35.41	35.57
3692	AMEX	AOK	Fri, Jul 28, 2023	35.48	35.53	35.43	35.53
3691	AMEX	AOK	Thu, Jul 27, 2023	35.63	35.63	35.27	35.34
3690	AMEX	AOK	Wed, Jul 26, 2023	35.49	35.57	35.43	35.57
3689	AMEX	AOK	Tue, Jul 25, 2023	35.45	35.50	35.43	35.50
3688	AMEX	AOK	Mon, Jul 24, 2023	35.45	35.54	35.44	35.49
3687	AMEX	AOK	Fri, Jul 21, 2023	35.46	35.52	35.44	35.45
3686	AMEX	AOK	Thu, Jul 20, 2023	35.54	35.54	35.39	35.45
3685	AMEX	AOK	Wed, Jul 19, 2023	35.58	35.64	35.57	35.64
3684	AMEX	AOK	Tue, Jul 18, 2023	35.44	35.58	35.44	35.57
3683	AMEX	AOK	Mon, Jul 17, 2023	35.40	35.45	35.33	35.40
3682	AMEX	AOK	Fri, Jul 14, 2023	35.42	35.53	35.34	35.40
3681	AMEX	AOK	Thu, Jul 13, 2023	35.30	35.54	35.30	35.54
3680	AMEX	AOK	Wed, Jul 12, 2023	35.06	35.30	35.06	35.30
3679	AMEX	AOK	Tue, Jul 11, 2023	34.90	34.94	34.84	34.91
3678	AMEX	AOK	Mon, Jul 10, 2023	34.67	34.83	34.67	34.81
3677	AMEX	AOK	Fri, Jul 7, 2023	35.05	35.05	34.66	34.75
3676	AMEX	AOK	Thu, Jul 6, 2023	34.68	34.73	34.58	34.73
3675	AMEX	AOK	Wed, Jul 5, 2023	35.02	35.08	34.93	34.94
3674	AMEX	AOK	Mon, Jul 3, 2023	35.29	35.36	35.26	35.12
3673	AMEX	AOK	Fri, Jun 30, 2023	35.19	35.31	35.19	35.24
3672	AMEX	AOK	Thu, Jun 29, 2023	35.02	35.09	35.02	35.09
3671	AMEX	AOK	Wed, Jun 28, 2023	35.16	35.24	35.13	35.21
3670	AMEX	AOK	Tue, Jun 27, 2023	35.20	35.20	35.08	35.16
3669	AMEX	AOK	Mon, Jun 26, 2023	35.08	35.15	35.08	35.09
3668	AMEX	AOK	Fri, Jun 23, 2023	35.00	35.12	35.00	35.09
3667	AMEX	AOK	Thu, Jun 22, 2023	35.09	35.15	35.08	35.13
3666	AMEX	AOK	Wed, Jun 21, 2023	35.21	35.29	35.05	35.27
3665	AMEX	AOK	Tue, Jun 20, 2023	35.29	35.29	35.23	35.26
3664	AMEX	AOK	Fri, Jun 16, 2023	35.35	35.45	35.29	35.30
3663	AMEX	AOK	Thu, Jun 15, 2023	35.23	35.41	35.22	35.41
3662	AMEX	AOK	Wed, Jun 14, 2023	35.13	35.23	35.03	35.18
3661	AMEX	AOK	Tue, Jun 13, 2023	35.14	35.22	35.07	35.11
3660	AMEX	AOK	Mon, Jun 12, 2023	35.03	35.13	34.97	35.13
3659	AMEX	AOK	Fri, Jun 9, 2023	34.95	35.03	34.95	34.96
3658	AMEX	AOK	Thu, Jun 8, 2023	34.91	35.05	34.88	35.05
3657	AMEX	AOK	Wed, Jun 7, 2023	34.95	35.03	34.82	34.88
3656	AMEX	AOK	Tue, Jun 6, 2023	34.91	35.02	34.89	35.01
3655	AMEX	AOK	Mon, Jun 5, 2023	34.87	35.00	34.88	35.00
3654	AMEX	AOK	Fri, Jun 2, 2023	34.94	35.00	34.91	35.00
3653	AMEX	AOK	Thu, Jun 1, 2023	34.79	35.00	34.79	34.86
3652	AMEX	AOK	Wed, May 31, 2023	34.76	34.80	34.66	34.78
3651	AMEX	AOK	Tue, May 30, 2023	34.69	34.81	34.69	34.81
3650	AMEX	AOK	Fri, May 26, 2023	34.54	34.68	34.54	34.64
3649	AMEX	AOK	Thu, May 25, 2023	34.48	34.56	34.48	34.52
3648	AMEX	AOK	Wed, May 24, 2023	34.70	34.70	34.52	34.55
3647	AMEX	AOK	Tue, May 23, 2023	34.74	34.79	34.67	34.67
3646	AMEX	AOK	Mon, May 22, 2023	34.80	34.86	34.80	34.84
3645	AMEX	AOK	Fri, May 19, 2023	34.81	34.90	34.80	34.83
3644	AMEX	AOK	Thu, May 18, 2023	34.81	34.87	34.79	34.84
3643	AMEX	AOK	Wed, May 17, 2023	34.85	34.93	34.84	34.90
3642	AMEX	AOK	Tue, May 16, 2023	34.86	34.91	34.84	34.85
3641	AMEX	AOK	Mon, May 15, 2023	34.97	35.00	34.91	34.99
3640	AMEX	AOK	Fri, May 12, 2023	35.09	35.12	34.94	34.98
3639	AMEX	AOK	Thu, May 11, 2023	35.17	35.17	35.09	35.14
3638	AMEX	AOK	Wed, May 10, 2023	35.02	35.10	35.01	35.07
3637	AMEX	AOK	Tue, May 9, 2023	34.90	34.96	34.87	34.94
3636	AMEX	AOK	Mon, May 8, 2023	35.04	35.05	34.98	35.02
3635	AMEX	AOK	Fri, May 5, 2023	35.04	35.13	35.00	35.12
3634	AMEX	AOK	Thu, May 4, 2023	34.94	35.07	34.94	34.98
3633	AMEX	AOK	Wed, May 3, 2023	35.04	35.12	35.03	35.07
3632	AMEX	AOK	Tue, May 2, 2023	34.89	35.02	34.88	35.02
3631	AMEX	AOK	Mon, May 1, 2023	35.01	35.16	34.94	34.90
3630	AMEX	AOK	Fri, Apr 28, 2023	35.10	35.20	35.05	35.19
3629	AMEX	AOK	Thu, Apr 27, 2023	34.75	35.02	34.75	34.98
3628	AMEX	AOK	Wed, Apr 26, 2023	34.99	35.04	34.89	34.92
3627	AMEX	AOK	Tue, Apr 25, 2023	35.06	35.13	34.99	35.02
3626	AMEX	AOK	Mon, Apr 24, 2023	34.89	35.05	34.89	35.04
3625	AMEX	AOK	Fri, Apr 21, 2023	34.98	35.01	34.89	34.95
3624	AMEX	AOK	Thu, Apr 20, 2023	34.99	35.03	34.93	34.93
3623	AMEX	AOK	Wed, Apr 19, 2023	34.86	34.96	34.86	34.92
3622	AMEX	AOK	Tue, Apr 18, 2023	34.96	35.03	34.95	35.02
3621	AMEX	AOK	Mon, Apr 17, 2023	34.94	34.99	34.85	34.92
3620	AMEX	AOK	Fri, Apr 14, 2023	35.13	35.14	34.96	35.05
3619	AMEX	AOK	Thu, Apr 13, 2023	35.08	35.19	35.08	35.19
3618	AMEX	AOK	Wed, Apr 12, 2023	35.15	35.17	35.01	35.04
3617	AMEX	AOK	Tue, Apr 11, 2023	34.99	35.07	34.96	35.04
3616	AMEX	AOK	Mon, Apr 10, 2023	34.94	34.99	34.87	34.94
3615	AMEX	AOK	Thu, Apr 6, 2023	35.10	35.15	35.03	35.08
3614	AMEX	AOK	Wed, Apr 5, 2023	35.06	35.12	35.06	35.06
3613	AMEX	AOK	Tue, Apr 4, 2023	34.98	35.11	34.98	35.05
3612	AMEX	AOK	Mon, Apr 3, 2023	34.94	35.17	34.94	35.09
3611	AMEX	AOK	Fri, Mar 31, 2023	34.84	34.99	34.82	34.96
3610	AMEX	AOK	Thu, Mar 30, 2023	34.70	34.78	34.70	34.73
3609	AMEX	AOK	Wed, Mar 29, 2023	34.59	34.64	34.54	34.64
3608	AMEX	AOK	Tue, Mar 28, 2023	34.50	34.51	34.43	34.50
3607	AMEX	AOK	Mon, Mar 27, 2023	34.50	34.60	34.50	34.50
3606	AMEX	AOK	Fri, Mar 24, 2023	34.72	34.74	34.57	34.70
3605	AMEX	AOK	Thu, Mar 23, 2023	34.64	34.73	34.56	34.65
3604	AMEX	AOK	Wed, Mar 22, 2023	34.50	34.79	34.44	34.57
3603	AMEX	AOK	Tue, Mar 21, 2023	34.41	34.51	34.40	34.50
3602	AMEX	AOK	Mon, Mar 20, 2023	34.39	34.49	34.37	34.42
3601	AMEX	AOK	Fri, Mar 17, 2023	34.32	34.50	34.32	34.35
3600	AMEX	AOK	Thu, Mar 16, 2023	34.20	34.38	34.10	34.35
3599	AMEX	AOK	Wed, Mar 15, 2023	34.11	34.37	34.11	34.37
3598	AMEX	AOK	Tue, Mar 14, 2023	34.20	34.36	34.16	34.25
3597	AMEX	AOK	Mon, Mar 13, 2023	34.27	34.45	34.19	34.26
3596	AMEX	AOK	Fri, Mar 10, 2023	34.10	34.27	34.06	34.06
3595	AMEX	AOK	Thu, Mar 9, 2023	34.11	34.20	33.97	34.03
3594	AMEX	AOK	Wed, Mar 8, 2023	34.14	34.20	34.02	34.13
3593	AMEX	AOK	Tue, Mar 7, 2023	34.25	34.31	34.06	34.11
3592	AMEX	AOK	Mon, Mar 6, 2023	34.42	34.42	34.27	34.30
3591	AMEX	AOK	Fri, Mar 3, 2023	34.14	34.37	34.12	34.37
3590	AMEX	AOK	Thu, Mar 2, 2023	33.85	34.04	33.85	34.04
3589	AMEX	AOK	Wed, Mar 1, 2023	34.09	34.17	34.03	34.00
3588	AMEX	AOK	Tue, Feb 28, 2023	34.12	34.21	34.10	34.10
3587	AMEX	AOK	Mon, Feb 27, 2023	34.24	34.29	34.18	34.23
3586	AMEX	AOK	Fri, Feb 24, 2023	34.09	34.17	34.03	34.10
3585	AMEX	AOK	Thu, Feb 23, 2023	34.25	34.40	34.21	34.34
3584	AMEX	AOK	Wed, Feb 22, 2023	34.27	34.32	34.18	34.21
3583	AMEX	AOK	Tue, Feb 21, 2023	34.39	34.39	34.19	34.22
3582	AMEX	AOK	Fri, Feb 17, 2023	34.44	34.60	34.43	34.57
3581	AMEX	AOK	Thu, Feb 16, 2023	34.61	34.72	34.53	34.55
3580	AMEX	AOK	Wed, Feb 15, 2023	34.72	34.74	34.64	34.72
3579	AMEX	AOK	Tue, Feb 14, 2023	34.78	34.93	34.66	34.78
3578	AMEX	AOK	Mon, Feb 13, 2023	34.71	34.87	34.69	34.86
3577	AMEX	AOK	Fri, Feb 10, 2023	34.73	34.78	34.65	34.69
3576	AMEX	AOK	Thu, Feb 9, 2023	35.08	35.13	34.78	34.83
3575	AMEX	AOK	Wed, Feb 8, 2023	34.94	35.03	34.86	34.91
3574	AMEX	AOK	Tue, Feb 7, 2023	34.90	35.10	34.83	34.97
3573	AMEX	AOK	Mon, Feb 6, 2023	34.93	34.99	34.90	34.90
3572	AMEX	AOK	Fri, Feb 3, 2023	35.02	35.29	35.02	35.17
3571	AMEX	AOK	Thu, Feb 2, 2023	35.50	35.56	35.40	35.50
3570	AMEX	AOK	Wed, Feb 1, 2023	35.18	35.45	34.81	35.31
3569	AMEX	AOK	Tue, Jan 31, 2023	34.93	35.16	34.92	35.07
3568	AMEX	AOK	Mon, Jan 30, 2023	35.03	35.08	34.89	34.89
3567	AMEX	AOK	Fri, Jan 27, 2023	35.10	35.17	35.04	35.16
3566	AMEX	AOK	Thu, Jan 26, 2023	35.09	35.15	35.01	35.12
3565	AMEX	AOK	Wed, Jan 25, 2023	34.93	35.09	34.91	35.06
3564	AMEX	AOK	Tue, Jan 24, 2023	34.96	35.06	34.86	35.03
3563	AMEX	AOK	Mon, Jan 23, 2023	34.85	35.02	34.82	34.93
3562	AMEX	AOK	Fri, Jan 20, 2023	34.85	34.91	34.74	34.89
3561	AMEX	AOK	Thu, Jan 19, 2023	34.88	34.90	34.78	34.89
3560	AMEX	AOK	Wed, Jan 18, 2023	35.10	35.17	34.90	34.92
3559	AMEX	AOK	Tue, Jan 17, 2023	34.84	34.93	34.75	34.83
3558	AMEX	AOK	Fri, Jan 13, 2023	34.75	34.90	34.75	34.90
3557	AMEX	AOK	Thu, Jan 12, 2023	34.72	34.92	34.59	34.87
3556	AMEX	AOK	Wed, Jan 11, 2023	34.49	34.66	34.49	34.63
3555	AMEX	AOK	Tue, Jan 10, 2023	34.36	34.44	34.22	34.44
3554	AMEX	AOK	Mon, Jan 9, 2023	34.39	34.58	34.39	34.46
3553	AMEX	AOK	Fri, Jan 6, 2023	33.94	34.39	33.90	34.39
3552	AMEX	AOK	Thu, Jan 5, 2023	33.89	33.92	33.77	33.92
3551	AMEX	AOK	Wed, Jan 4, 2023	33.96	34.05	33.89	34.00
3550	AMEX	AOK	Tue, Jan 3, 2023	33.86	33.96	33.68	33.78
3549	AMEX	AOK	Fri, Dec 30, 2022	33.70	33.71	33.56	33.61
3548	AMEX	AOK	Thu, Dec 29, 2022	33.70	33.87	33.62	33.87
3547	AMEX	AOK	Wed, Dec 28, 2022	33.78	33.80	33.51	33.59
3546	AMEX	AOK	Tue, Dec 27, 2022	33.91	33.91	33.68	33.73
3545	AMEX	AOK	Fri, Dec 23, 2022	33.86	33.89	33.71	33.88
3544	AMEX	AOK	Thu, Dec 22, 2022	34.18	34.18	33.95	33.83
3543	AMEX	AOK	Wed, Dec 21, 2022	34.11	34.25	34.09	34.16
3542	AMEX	AOK	Tue, Dec 20, 2022	34.02	34.07	33.92	34.02
3541	AMEX	AOK	Mon, Dec 19, 2022	34.29	34.29	33.91	34.10
3540	AMEX	AOK	Fri, Dec 16, 2022	34.34	34.37	34.24	34.35
3539	AMEX	AOK	Thu, Dec 15, 2022	34.62	34.62	34.43	34.45
3538	AMEX	AOK	Wed, Dec 14, 2022	34.78	34.85	34.59	34.75
3537	AMEX	AOK	Tue, Dec 13, 2022	34.95	35.06	34.66	34.69
3536	AMEX	AOK	Mon, Dec 12, 2022	34.50	34.53	34.38	34.53
3535	AMEX	AOK	Fri, Dec 9, 2022	34.54	34.57	34.40	34.41
3534	AMEX	AOK	Thu, Dec 8, 2022	34.53	34.62	34.47	34.54
3533	AMEX	AOK	Wed, Dec 7, 2022	34.45	34.58	34.43	34.53
3532	AMEX	AOK	Tue, Dec 6, 2022	34.44	34.52	34.32	34.37
3531	AMEX	AOK	Mon, Dec 5, 2022	34.68	34.74	34.38	34.47
3530	AMEX	AOK	Fri, Dec 2, 2022	34.59	34.82	34.49	34.82
3529	AMEX	AOK	Thu, Dec 1, 2022	34.70	34.82	34.57	34.77
3528	AMEX	AOK	Wed, Nov 30, 2022	34.18	34.60	34.07	34.60
3527	AMEX	AOK	Tue, Nov 29, 2022	34.11	34.21	34.08	34.08
3526	AMEX	AOK	Mon, Nov 28, 2022	34.23	34.33	34.10	34.11
3525	AMEX	AOK	Fri, Nov 25, 2022	34.24	34.34	34.24	34.34
3524	AMEX	AOK	Wed, Nov 23, 2022	34.14	34.34	34.14	34.33
3523	AMEX	AOK	Tue, Nov 22, 2022	33.93	34.13	33.93	34.13
3522	AMEX	AOK	Mon, Nov 21, 2022	33.86	33.95	33.82	33.88
3521	AMEX	AOK	Fri, Nov 18, 2022	33.99	34.04	33.83	33.94
3520	AMEX	AOK	Thu, Nov 17, 2022	33.83	33.95	33.77	33.91
3519	AMEX	AOK	Wed, Nov 16, 2022	33.98	34.08	33.95	34.06
3518	AMEX	AOK	Tue, Nov 15, 2022	33.98	34.07	33.90	33.97
3517	AMEX	AOK	Mon, Nov 14, 2022	33.86	33.89	33.69	33.71
3516	AMEX	AOK	Fri, Nov 11, 2022	33.70	33.94	33.70	33.87
3515	AMEX	AOK	Thu, Nov 10, 2022	33.38	33.80	33.38	33.73
3514	AMEX	AOK	Wed, Nov 9, 2022	32.81	32.96	32.75	32.75
3513	AMEX	AOK	Tue, Nov 8, 2022	32.91	33.04	32.82	32.93
3512	AMEX	AOK	Mon, Nov 7, 2022	32.86	32.87	32.70	32.87
3511	AMEX	AOK	Fri, Nov 4, 2022	32.72	32.86	32.59	32.76
3510	AMEX	AOK	Thu, Nov 3, 2022	32.47	32.61	32.40	32.51
3509	AMEX	AOK	Wed, Nov 2, 2022	33.00	33.18	32.69	32.75
3508	AMEX	AOK	Tue, Nov 1, 2022	33.12	33.20	32.92	32.91
3507	AMEX	AOK	Mon, Oct 31, 2022	33.00	33.00	32.82	32.95
3506	AMEX	AOK	Fri, Oct 28, 2022	32.95	33.10	32.87	33.10
3505	AMEX	AOK	Thu, Oct 27, 2022	33.04	33.09	32.87	32.99
3504	AMEX	AOK	Wed, Oct 26, 2022	32.82	33.01	32.79	32.85
3503	AMEX	AOK	Tue, Oct 25, 2022	32.53	32.81	32.53	32.77
3502	AMEX	AOK	Mon, Oct 24, 2022	32.34	32.48	32.27	32.46
3501	AMEX	AOK	Fri, Oct 21, 2022	32.12	32.45	32.03	32.35
3500	AMEX	AOK	Thu, Oct 20, 2022	32.37	32.48	32.14	32.19
3499	AMEX	AOK	Wed, Oct 19, 2022	32.40	32.48	32.27	32.31
3498	AMEX	AOK	Tue, Oct 18, 2022	32.65	32.72	32.44	32.63
3497	AMEX	AOK	Mon, Oct 17, 2022	32.43	32.60	32.43	32.43
3496	AMEX	AOK	Fri, Oct 14, 2022	32.60	32.61	32.15	32.15
3495	AMEX	AOK	Thu, Oct 13, 2022	31.95	32.66	31.85	32.46
3494	AMEX	AOK	Wed, Oct 12, 2022	32.35	32.40	32.24	32.38
3493	AMEX	AOK	Tue, Oct 11, 2022	32.46	32.58	32.29	32.37
3492	AMEX	AOK	Mon, Oct 10, 2022	32.64	32.64	32.33	32.46
3491	AMEX	AOK	Fri, Oct 7, 2022	32.78	32.78	32.55	32.56
3490	AMEX	AOK	Thu, Oct 6, 2022	33.11	33.13	32.92	32.97
3489	AMEX	AOK	Wed, Oct 5, 2022	33.16	33.18	32.92	33.15
3488	AMEX	AOK	Tue, Oct 4, 2022	33.23	33.35	33.19	33.34
3487	AMEX	AOK	Mon, Oct 3, 2022	32.79	33.10	32.76	32.92
3486	AMEX	AOK	Fri, Sep 30, 2022	32.70	32.86	32.54	32.62
3485	AMEX	AOK	Thu, Sep 29, 2022	32.75	32.77	32.57	32.69
3484	AMEX	AOK	Wed, Sep 28, 2022	32.67	33.03	32.64	33.03
3483	AMEX	AOK	Tue, Sep 27, 2022	32.70	32.77	32.40	32.47
3482	AMEX	AOK	Mon, Sep 26, 2022	32.86	32.96	32.60	32.60
3481	AMEX	AOK	Fri, Sep 23, 2022	33.25	33.25	32.90	33.05
3480	AMEX	AOK	Thu, Sep 22, 2022	33.44	33.48	33.27	33.32
3479	AMEX	AOK	Wed, Sep 21, 2022	33.80	33.87	33.57	33.59
3478	AMEX	AOK	Tue, Sep 20, 2022	33.80	33.80	33.66	33.74
3477	AMEX	AOK	Mon, Sep 19, 2022	33.77	33.99	33.76	33.99
3476	AMEX	AOK	Fri, Sep 16, 2022	33.92	33.97	33.79	33.94
3475	AMEX	AOK	Thu, Sep 15, 2022	34.12	34.17	33.99	34.03
3474	AMEX	AOK	Wed, Sep 14, 2022	34.10	34.24	34.08	34.16
3473	AMEX	AOK	Tue, Sep 13, 2022	34.37	34.37	34.08	34.15
3472	AMEX	AOK	Mon, Sep 12, 2022	34.62	34.77	34.61	34.67
3471	AMEX	AOK	Fri, Sep 9, 2022	34.44	34.59	34.44	34.54
3470	AMEX	AOK	Thu, Sep 8, 2022	34.38	34.42	34.26	34.38
3469	AMEX	AOK	Wed, Sep 7, 2022	34.09	34.41	34.09	34.39
3468	AMEX	AOK	Tue, Sep 6, 2022	34.25	34.30	34.07	34.12
3467	AMEX	AOK	Fri, Sep 2, 2022	34.46	34.59	34.32	34.36
3466	AMEX	AOK	Thu, Sep 1, 2022	34.28	34.41	34.17	34.37
3465	AMEX	AOK	Wed, Aug 31, 2022	34.78	34.78	34.51	34.51
3464	AMEX	AOK	Tue, Aug 30, 2022	34.82	34.88	34.62	34.69
3463	AMEX	AOK	Mon, Aug 29, 2022	34.80	34.86	34.77	34.79
3462	AMEX	AOK	Fri, Aug 26, 2022	35.38	35.38	34.96	34.99
3461	AMEX	AOK	Thu, Aug 25, 2022	35.11	35.37	35.09	35.37
3460	AMEX	AOK	Wed, Aug 24, 2022	35.10	35.11	35.02	35.05
3459	AMEX	AOK	Tue, Aug 23, 2022	35.04	35.24	35.04	35.08
3458	AMEX	AOK	Mon, Aug 22, 2022	35.26	35.32	35.07	35.13
3457	AMEX	AOK	Fri, Aug 19, 2022	35.56	35.56	35.37	35.43
3456	AMEX	AOK	Thu, Aug 18, 2022	35.76	35.78	35.69	35.72
3455	AMEX	AOK	Wed, Aug 17, 2022	35.76	35.80	35.61	35.70
3454	AMEX	AOK	Tue, Aug 16, 2022	35.90	35.96	35.80	35.90
3453	AMEX	AOK	Mon, Aug 15, 2022	35.88	35.97	35.88	35.96
3452	AMEX	AOK	Fri, Aug 12, 2022	35.73	35.88	35.71	35.88
3451	AMEX	AOK	Thu, Aug 11, 2022	35.83	35.94	35.62	35.63
3450	AMEX	AOK	Wed, Aug 10, 2022	35.81	35.84	35.72	35.75
3449	AMEX	AOK	Tue, Aug 9, 2022	35.53	35.53	35.45	35.48
3448	AMEX	AOK	Mon, Aug 8, 2022	35.59	35.73	35.57	35.61
3447	AMEX	AOK	Fri, Aug 5, 2022	35.44	35.50	35.37	35.50
3446	AMEX	AOK	Thu, Aug 4, 2022	35.67	35.78	35.67	35.78
3445	AMEX	AOK	Wed, Aug 3, 2022	35.46	35.69	35.41	35.66
3444	AMEX	AOK	Tue, Aug 2, 2022	35.74	35.74	35.43	35.46
3443	AMEX	AOK	Mon, Aug 1, 2022	35.72	35.88	35.71	35.79
3442	AMEX	AOK	Fri, Jul 29, 2022	35.62	35.79	35.56	35.75
3441	AMEX	AOK	Thu, Jul 28, 2022	35.45	35.63	35.41	35.63
3440	AMEX	AOK	Wed, Jul 27, 2022	35.11	35.36	35.11	35.29
3439	AMEX	AOK	Tue, Jul 26, 2022	35.14	35.16	34.98	35.00
3438	AMEX	AOK	Mon, Jul 25, 2022	35.09	35.13	35.06	35.10
3437	AMEX	AOK	Fri, Jul 22, 2022	35.16	35.30	35.04	35.12
3436	AMEX	AOK	Thu, Jul 21, 2022	34.74	35.09	34.74	35.09
3435	AMEX	AOK	Wed, Jul 20, 2022	34.78	34.82	34.70	34.76
3434	AMEX	AOK	Tue, Jul 19, 2022	34.65	34.77	34.61	34.76
3433	AMEX	AOK	Mon, Jul 18, 2022	34.59	34.67	34.47	34.47
3432	AMEX	AOK	Fri, Jul 15, 2022	34.51	34.62	34.41	34.60
3431	AMEX	AOK	Thu, Jul 14, 2022	34.16	34.39	34.11	34.37
3430	AMEX	AOK	Wed, Jul 13, 2022	34.25	34.55	34.20	34.53
3429	AMEX	AOK	Tue, Jul 12, 2022	34.48	34.65	34.45	34.49
3428	AMEX	AOK	Mon, Jul 11, 2022	34.56	34.56	34.45	34.51
3427	AMEX	AOK	Fri, Jul 8, 2022	34.52	34.60	34.46	34.54
3426	AMEX	AOK	Thu, Jul 7, 2022	34.63	34.66	34.57	34.63
3425	AMEX	AOK	Wed, Jul 6, 2022	34.64	34.78	34.45	34.48
3424	AMEX	AOK	Tue, Jul 5, 2022	34.52	34.63	34.41	34.60
3423	AMEX	AOK	Fri, Jul 1, 2022	34.58	34.79	34.58	34.63
3422	AMEX	AOK	Thu, Jun 30, 2022	34.47	34.61	34.37	34.57
3421	AMEX	AOK	Wed, Jun 29, 2022	34.38	34.51	34.32	34.47
3420	AMEX	AOK	Tue, Jun 28, 2022	34.56	34.65	34.38	34.38
3419	AMEX	AOK	Mon, Jun 27, 2022	34.67	34.67	34.53	34.58
3418	AMEX	AOK	Fri, Jun 24, 2022	34.47	34.69	34.47	34.66
3417	AMEX	AOK	Thu, Jun 23, 2022	34.33	34.55	34.33	34.43
3416	AMEX	AOK	Wed, Jun 22, 2022	34.24	34.38	34.16	34.30
3415	AMEX	AOK	Tue, Jun 21, 2022	34.18	34.26	34.07	34.13
3414	AMEX	AOK	Fri, Jun 17, 2022	34.10	34.15	33.92	34.07
3413	AMEX	AOK	Thu, Jun 16, 2022	33.98	34.06	33.79	34.01
3412	AMEX	AOK	Wed, Jun 15, 2022	34.10	34.41	33.95	34.36
3411	AMEX	AOK	Tue, Jun 14, 2022	34.12	34.17	33.81	33.89
3410	AMEX	AOK	Mon, Jun 13, 2022	34.42	34.42	33.94	34.04
3409	AMEX	AOK	Fri, Jun 10, 2022	35.04	35.05	34.78	34.81
3408	AMEX	AOK	Thu, Jun 9, 2022	35.44	35.55	35.29	35.32
3407	AMEX	AOK	Wed, Jun 8, 2022	35.70	35.71	35.52	35.52
3406	AMEX	AOK	Tue, Jun 7, 2022	35.53	35.79	35.48	35.77
3405	AMEX	AOK	Mon, Jun 6, 2022	35.76	35.89	35.58	35.58
3404	AMEX	AOK	Fri, Jun 3, 2022	35.75	35.77	35.64	35.72
3403	AMEX	AOK	Thu, Jun 2, 2022	35.82	35.95	35.68	35.95
3402	AMEX	AOK	Wed, Jun 1, 2022	35.96	36.02	35.68	35.68
3401	AMEX	AOK	Tue, May 31, 2022	36.00	36.03	35.85	35.95
3400	AMEX	AOK	Fri, May 27, 2022	36.00	36.13	36.00	36.13
3399	AMEX	AOK	Thu, May 26, 2022	35.78	35.91	35.78	35.89
3398	AMEX	AOK	Wed, May 25, 2022	35.57	35.72	35.55	35.72
3397	AMEX	AOK	Tue, May 24, 2022	35.38	35.59	35.38	35.51
3396	AMEX	AOK	Mon, May 23, 2022	35.37	35.45	35.37	35.40
3395	AMEX	AOK	Fri, May 20, 2022	35.39	35.39	35.14	35.38
3394	AMEX	AOK	Thu, May 19, 2022	35.21	35.36	35.21	35.28
3393	AMEX	AOK	Wed, May 18, 2022	35.32	35.38	35.16	35.16
3392	AMEX	AOK	Tue, May 17, 2022	35.47	35.49	35.38	35.44
3391	AMEX	AOK	Mon, May 16, 2022	35.35	35.46	35.35	35.37
3390	AMEX	AOK	Fri, May 13, 2022	35.24	35.41	35.24	35.33
3389	AMEX	AOK	Thu, May 12, 2022	35.22	35.30	35.08	35.24
3388	AMEX	AOK	Wed, May 11, 2022	35.11	35.35	35.10	35.18
3387	AMEX	AOK	Tue, May 10, 2022	35.32	35.39	35.16	35.23
3386	AMEX	AOK	Mon, May 9, 2022	35.22	35.22	35.05	35.13
3385	AMEX	AOK	Fri, May 6, 2022	35.34	35.49	35.26	35.34
3384	AMEX	AOK	Thu, May 5, 2022	35.83	35.90	35.40	35.56
3383	AMEX	AOK	Wed, May 4, 2022	35.71	36.13	35.62	36.10
3382	AMEX	AOK	Tue, May 3, 2022	35.72	35.86	35.72	35.73
3381	AMEX	AOK	Mon, May 2, 2022	35.61	35.72	35.45	35.60
3380	AMEX	AOK	Fri, Apr 29, 2022	36.13	36.14	35.75	35.75
3379	AMEX	AOK	Thu, Apr 28, 2022	36.01	36.23	35.91	36.20
3378	AMEX	AOK	Wed, Apr 27, 2022	36.01	36.13	35.95	35.96
3377	AMEX	AOK	Tue, Apr 26, 2022	36.27	36.28	35.99	35.99
3376	AMEX	AOK	Mon, Apr 25, 2022	36.09	36.28	36.09	36.28
3375	AMEX	AOK	Fri, Apr 22, 2022	36.27	36.33	36.07	36.07
3374	AMEX	AOK	Thu, Apr 21, 2022	36.66	36.75	36.36	36.37
3373	AMEX	AOK	Wed, Apr 20, 2022	36.65	36.74	36.64	36.70
3372	AMEX	AOK	Tue, Apr 19, 2022	36.49	36.59	36.44	36.56
3371	AMEX	AOK	Mon, Apr 18, 2022	36.62	36.66	36.49	36.52
3370	AMEX	AOK	Thu, Apr 14, 2022	36.90	36.90	36.64	36.66
3369	AMEX	AOK	Wed, Apr 13, 2022	36.83	36.93	36.71	36.93
3368	AMEX	AOK	Tue, Apr 12, 2022	36.85	36.95	36.71	36.77
3367	AMEX	AOK	Mon, Apr 11, 2022	36.88	36.89	36.69	36.75
3366	AMEX	AOK	Fri, Apr 8, 2022	37.05	37.10	36.96	37.02
3365	AMEX	AOK	Thu, Apr 7, 2022	37.07	37.15	37.01	37.13
3364	AMEX	AOK	Wed, Apr 6, 2022	37.16	37.27	37.06	37.21
3363	AMEX	AOK	Tue, Apr 5, 2022	37.61	37.72	37.32	37.32
3362	AMEX	AOK	Mon, Apr 4, 2022	37.70	37.78	37.63	37.78
3361	AMEX	AOK	Fri, Apr 1, 2022	37.61	37.71	37.54	37.65
3360	AMEX	AOK	Thu, Mar 31, 2022	37.75	37.83	37.66	37.67
3359	AMEX	AOK	Wed, Mar 30, 2022	37.77	37.84	37.73	37.77
3358	AMEX	AOK	Tue, Mar 29, 2022	37.67	37.82	37.67	37.80
3357	AMEX	AOK	Mon, Mar 28, 2022	37.42	37.58	37.38	37.58
3356	AMEX	AOK	Fri, Mar 25, 2022	37.47	37.50	37.36	37.42
3355	AMEX	AOK	Thu, Mar 24, 2022	37.53	37.59	37.41	37.59
3354	AMEX	AOK	Wed, Mar 23, 2022	37.47	37.54	37.46	37.49
3353	AMEX	AOK	Tue, Mar 22, 2022	37.48	37.57	37.48	37.53
3352	AMEX	AOK	Mon, Mar 21, 2022	37.58	37.70	37.45	37.48
3351	AMEX	AOK	Fri, Mar 18, 2022	37.62	37.81	37.56	37.74
3350	AMEX	AOK	Thu, Mar 17, 2022	37.38	37.63	37.38	37.57
3349	AMEX	AOK	Wed, Mar 16, 2022	37.20	37.44	37.04	37.42
3348	AMEX	AOK	Tue, Mar 15, 2022	36.96	37.05	36.90	37.04
3347	AMEX	AOK	Mon, Mar 14, 2022	37.03	37.09	36.82	36.82
3346	AMEX	AOK	Fri, Mar 11, 2022	37.32	37.37	37.09	37.14
3345	AMEX	AOK	Thu, Mar 10, 2022	37.30	37.31	37.16	37.28
3344	AMEX	AOK	Wed, Mar 9, 2022	37.36	37.58	37.36	37.54
3343	AMEX	AOK	Tue, Mar 8, 2022	37.31	37.46	37.15	37.20
3342	AMEX	AOK	Mon, Mar 7, 2022	37.65	37.65	37.28	37.28
3341	AMEX	AOK	Fri, Mar 4, 2022	37.81	37.85	37.72	37.84
3340	AMEX	AOK	Thu, Mar 3, 2022	38.03	38.03	37.84	37.84
3339	AMEX	AOK	Wed, Mar 2, 2022	38.02	38.07	37.91	37.92
3338	AMEX	AOK	Tue, Mar 1, 2022	38.19	38.24	38.01	38.02
3337	AMEX	AOK	Mon, Feb 28, 2022	38.00	38.17	37.99	38.17
3336	AMEX	AOK	Fri, Feb 25, 2022	37.79	38.12	37.79	38.12
3335	AMEX	AOK	Thu, Feb 24, 2022	37.41	37.77	37.06	37.74
3334	AMEX	AOK	Wed, Feb 23, 2022	38.08	38.10	37.69	37.78
3333	AMEX	AOK	Tue, Feb 22, 2022	38.15	38.15	37.90	38.05
3332	AMEX	AOK	Fri, Feb 18, 2022	38.25	38.25	38.12	38.20
3331	AMEX	AOK	Thu, Feb 17, 2022	38.30	38.34	38.18	38.25
3330	AMEX	AOK	Wed, Feb 16, 2022	38.25	38.42	38.22	38.42
3329	AMEX	AOK	Tue, Feb 15, 2022	38.29	38.32	38.23	38.25
3328	AMEX	AOK	Mon, Feb 14, 2022	38.25	38.25	38.10	38.11
3327	AMEX	AOK	Fri, Feb 11, 2022	38.44	38.51	38.28	38.39
3326	AMEX	AOK	Thu, Feb 10, 2022	38.58	38.70	38.34	38.37
3325	AMEX	AOK	Wed, Feb 9, 2022	38.75	38.84	38.75	38.83
3324	AMEX	AOK	Tue, Feb 8, 2022	38.49	38.62	38.47	38.60
3323	AMEX	AOK	Mon, Feb 7, 2022	38.57	38.66	38.52	38.62
3322	AMEX	AOK	Fri, Feb 4, 2022	38.60	38.66	38.47	38.59
3321	AMEX	AOK	Thu, Feb 3, 2022	38.86	38.86	38.70	38.74
3320	AMEX	AOK	Wed, Feb 2, 2022	38.98	39.07	38.97	39.00
3319	AMEX	AOK	Tue, Feb 1, 2022	38.93	39.01	38.81	38.97
3318	AMEX	AOK	Mon, Jan 31, 2022	38.70	38.91	38.60	38.91
3317	AMEX	AOK	Fri, Jan 28, 2022	38.39	38.71	38.34	38.71
3316	AMEX	AOK	Thu, Jan 27, 2022	38.60	38.75	38.45	38.45
3315	AMEX	AOK	Wed, Jan 26, 2022	38.77	38.88	38.42	38.54
3314	AMEX	AOK	Tue, Jan 25, 2022	38.67	38.77	38.56	38.63
3313	AMEX	AOK	Mon, Jan 24, 2022	38.83	38.84	38.41	38.84
3312	AMEX	AOK	Fri, Jan 21, 2022	38.99	39.05	38.84	38.90
3311	AMEX	AOK	Thu, Jan 20, 2022	39.10	39.23	38.95	39.01
3310	AMEX	AOK	Wed, Jan 19, 2022	39.16	39.19	39.04	39.07
3309	AMEX	AOK	Tue, Jan 18, 2022	39.22	39.22	39.01	39.02
3308	AMEX	AOK	Fri, Jan 14, 2022	39.40	39.47	39.32	39.37
3307	AMEX	AOK	Thu, Jan 13, 2022	39.67	39.67	39.51	39.58
3306	AMEX	AOK	Wed, Jan 12, 2022	39.69	39.69	39.61	39.67
3305	AMEX	AOK	Tue, Jan 11, 2022	39.35	39.60	39.33	39.60
3304	AMEX	AOK	Mon, Jan 10, 2022	39.41	39.41	39.16	39.41
3303	AMEX	AOK	Fri, Jan 7, 2022	39.56	39.56	39.41	39.51
3302	AMEX	AOK	Thu, Jan 6, 2022	39.55	39.60	39.47	39.58
3301	AMEX	AOK	Wed, Jan 5, 2022	39.91	39.91	39.60	39.64
3300	AMEX	AOK	Tue, Jan 4, 2022	39.83	39.90	39.79	39.84
3299	AMEX	AOK	Mon, Jan 3, 2022	39.96	39.96	39.82	39.82
3298	AMEX	AOK	Fri, Dec 31, 2021	40.02	40.05	39.97	40.01
3297	AMEX	AOK	Thu, Dec 30, 2021	40.04	40.06	39.95	39.95
3296	AMEX	AOK	Wed, Dec 29, 2021	40.10	40.10	39.92	39.92
3295	AMEX	AOK	Tue, Dec 28, 2021	40.13	40.13	40.02	40.02
3294	AMEX	AOK	Mon, Dec 27, 2021	39.95	40.08	39.92	40.08
3293	AMEX	AOK	Thu, Dec 23, 2021	39.92	39.93	39.72	39.92
3292	AMEX	AOK	Wed, Dec 22, 2021	40.03	40.05	39.89	39.88
3291	AMEX	AOK	Tue, Dec 21, 2021	39.79	39.92	39.70	39.92
3290	AMEX	AOK	Mon, Dec 20, 2021	39.70	39.79	39.66	39.67
3289	AMEX	AOK	Fri, Dec 17, 2021	39.86	39.99	39.85	39.85
3288	AMEX	AOK	Thu, Dec 16, 2021	40.10	40.10	39.93	39.99
3287	AMEX	AOK	Wed, Dec 15, 2021	39.96	40.01	39.77	39.94
3286	AMEX	AOK	Tue, Dec 14, 2021	39.91	39.91	39.81	39.81
3285	AMEX	AOK	Mon, Dec 13, 2021	39.99	40.09	39.97	40.01
3284	AMEX	AOK	Fri, Dec 10, 2021	39.98	40.07	39.97	39.97
3283	AMEX	AOK	Thu, Dec 9, 2021	40.04	40.04	39.92	39.92
3282	AMEX	AOK	Wed, Dec 8, 2021	40.10	40.10	39.97	40.00
3281	AMEX	AOK	Tue, Dec 7, 2021	39.96	40.11	39.96	40.03
3280	AMEX	AOK	Mon, Dec 6, 2021	39.81	39.89	39.80	39.87
3279	AMEX	AOK	Fri, Dec 3, 2021	39.87	39.87	39.66	39.74
3278	AMEX	AOK	Thu, Dec 2, 2021	39.70	39.84	39.67	39.82
3277	AMEX	AOK	Wed, Dec 1, 2021	39.89	39.91	39.60	39.64
3276	AMEX	AOK	Tue, Nov 30, 2021	39.91	39.96	39.68	39.76
3275	AMEX	AOK	Mon, Nov 29, 2021	39.73	39.89	39.72	39.88
3274	AMEX	AOK	Fri, Nov 26, 2021	39.77	39.89	39.68	39.79
3273	AMEX	AOK	Wed, Nov 24, 2021	39.82	39.92	39.69	39.92
3272	AMEX	AOK	Tue, Nov 23, 2021	39.92	39.96	39.82	39.86
3271	AMEX	AOK	Mon, Nov 22, 2021	40.05	40.17	39.94	39.96
3270	AMEX	AOK	Fri, Nov 19, 2021	40.09	40.20	40.09	40.16
3269	AMEX	AOK	Thu, Nov 18, 2021	40.10	40.14	40.05	40.08
3268	AMEX	AOK	Wed, Nov 17, 2021	40.01	40.10	40.01	40.10
3267	AMEX	AOK	Tue, Nov 16, 2021	40.08	40.13	40.02	40.10
3266	AMEX	AOK	Mon, Nov 15, 2021	40.20	40.23	40.01	40.01
3265	AMEX	AOK	Fri, Nov 12, 2021	40.11	40.19	40.10	40.12
3264	AMEX	AOK	Thu, Nov 11, 2021	40.08	40.18	40.04	40.04
3263	AMEX	AOK	Wed, Nov 10, 2021	40.33	40.33	40.03	40.03
3262	AMEX	AOK	Tue, Nov 9, 2021	40.35	40.41	40.31	40.40
3261	AMEX	AOK	Mon, Nov 8, 2021	40.42	40.42	40.28	40.29
3260	AMEX	AOK	Fri, Nov 5, 2021	40.33	40.42	40.27	40.40
3259	AMEX	AOK	Thu, Nov 4, 2021	40.13	40.20	40.13	40.20
3258	AMEX	AOK	Wed, Nov 3, 2021	40.00	40.13	39.99	40.08
3257	AMEX	AOK	Tue, Nov 2, 2021	39.94	40.06	39.94	40.05
3256	AMEX	AOK	Mon, Nov 1, 2021	39.99	40.03	39.90	39.95
3255	AMEX	AOK	Fri, Oct 29, 2021	39.84	40.02	39.84	40.02
3254	AMEX	AOK	Thu, Oct 28, 2021	39.90	40.05	39.90	40.05
3253	AMEX	AOK	Wed, Oct 27, 2021	39.91	40.05	39.91	39.94
3252	AMEX	AOK	Tue, Oct 26, 2021	39.99	39.99	39.86	39.90
3251	AMEX	AOK	Mon, Oct 25, 2021	39.88	39.89	39.80	39.85
3250	AMEX	AOK	Fri, Oct 22, 2021	39.84	39.86	39.74	39.85
3249	AMEX	AOK	Thu, Oct 21, 2021	39.82	39.82	39.67	39.79
3248	AMEX	AOK	Wed, Oct 20, 2021	39.84	39.85	39.75	39.84
3247	AMEX	AOK	Tue, Oct 19, 2021	39.86	39.87	39.74	39.79
3246	AMEX	AOK	Mon, Oct 18, 2021	39.64	39.79	39.62	39.79
3245	AMEX	AOK	Fri, Oct 15, 2021	39.72	39.80	39.71	39.74
3244	AMEX	AOK	Thu, Oct 14, 2021	39.62	39.76	39.59	39.75
3243	AMEX	AOK	Wed, Oct 13, 2021	39.47	39.54	39.41	39.54
3242	AMEX	AOK	Tue, Oct 12, 2021	39.36	39.43	39.28	39.40
3241	AMEX	AOK	Mon, Oct 11, 2021	39.44	39.47	39.32	39.36
3240	AMEX	AOK	Fri, Oct 8, 2021	39.56	39.56	39.38	39.48
3239	AMEX	AOK	Thu, Oct 7, 2021	39.52	39.59	39.47	39.54
3238	AMEX	AOK	Wed, Oct 6, 2021	39.34	39.45	39.23	39.45
3237	AMEX	AOK	Tue, Oct 5, 2021	39.39	39.50	39.37	39.47
3236	AMEX	AOK	Mon, Oct 4, 2021	39.49	39.56	39.35	39.42
3235	AMEX	AOK	Fri, Oct 1, 2021	39.54	39.69	39.43	39.60
3234	AMEX	AOK	Thu, Sep 30, 2021	39.62	39.62	39.46	39.50
3233	AMEX	AOK	Wed, Sep 29, 2021	39.58	39.65	39.52	39.57
3232	AMEX	AOK	Tue, Sep 28, 2021	39.74	39.74	39.53	39.57
3231	AMEX	AOK	Mon, Sep 27, 2021	39.95	39.95	39.85	39.88
3230	AMEX	AOK	Fri, Sep 24, 2021	39.95	39.98	39.90	39.97
3229	AMEX	AOK	Thu, Sep 23, 2021	40.08	40.10	40.01	40.06
3228	AMEX	AOK	Wed, Sep 22, 2021	39.93	40.10	39.91	40.04
3227	AMEX	AOK	Tue, Sep 21, 2021	39.91	39.97	39.87	39.92
3226	AMEX	AOK	Mon, Sep 20, 2021	39.83	39.90	39.71	39.79
3225	AMEX	AOK	Fri, Sep 17, 2021	40.14	40.21	40.01	40.05
3224	AMEX	AOK	Thu, Sep 16, 2021	40.21	40.22	40.11	40.21
3223	AMEX	AOK	Wed, Sep 15, 2021	40.20	40.29	40.16	40.29
3222	AMEX	AOK	Tue, Sep 14, 2021	40.20	40.29	40.19	40.20
3221	AMEX	AOK	Mon, Sep 13, 2021	40.21	40.28	40.17	40.21
3220	AMEX	AOK	Fri, Sep 10, 2021	40.32	40.33	40.15	40.17
3219	AMEX	AOK	Thu, Sep 9, 2021	40.25	40.31	40.18	40.28
3218	AMEX	AOK	Wed, Sep 8, 2021	40.27	40.27	40.16	40.25
3217	AMEX	AOK	Tue, Sep 7, 2021	40.37	40.37	40.21	40.21
3216	AMEX	AOK	Fri, Sep 3, 2021	40.36	40.37	40.28	40.36
3215	AMEX	AOK	Thu, Sep 2, 2021	40.36	40.43	40.32	40.38
3214	AMEX	AOK	Wed, Sep 1, 2021	40.29	40.39	40.29	40.33
3213	AMEX	AOK	Tue, Aug 31, 2021	40.37	40.37	40.26	40.30
3212	AMEX	AOK	Mon, Aug 30, 2021	40.25	40.35	40.23	40.35
3211	AMEX	AOK	Fri, Aug 27, 2021	40.04	40.27	40.04	40.27
3210	AMEX	AOK	Thu, Aug 26, 2021	40.13	40.13	40.04	40.06
3209	AMEX	AOK	Wed, Aug 25, 2021	40.16	40.18	40.09	40.15
3208	AMEX	AOK	Tue, Aug 24, 2021	40.09	40.19	40.09	40.09
3207	AMEX	AOK	Mon, Aug 23, 2021	40.02	40.17	40.00	40.07
3206	AMEX	AOK	Fri, Aug 20, 2021	39.89	40.03	39.89	40.03
3205	AMEX	AOK	Thu, Aug 19, 2021	39.90	39.98	39.84	39.95
3204	AMEX	AOK	Wed, Aug 18, 2021	40.06	40.08	39.97	39.98
3203	AMEX	AOK	Tue, Aug 17, 2021	40.10	40.10	39.99	40.07
3202	AMEX	AOK	Mon, Aug 16, 2021	40.18	40.20	40.10	40.14
3201	AMEX	AOK	Fri, Aug 13, 2021	40.05	40.20	40.04	40.20
3200	AMEX	AOK	Thu, Aug 12, 2021	40.00	40.08	39.98	40.02
3199	AMEX	AOK	Wed, Aug 11, 2021	39.97	40.08	39.97	40.01
3198	AMEX	AOK	Tue, Aug 10, 2021	40.00	40.02	39.96	40.00
3197	AMEX	AOK	Mon, Aug 9, 2021	40.09	40.09	39.97	40.02
3196	AMEX	AOK	Fri, Aug 6, 2021	40.07	40.10	40.02	40.05
3195	AMEX	AOK	Thu, Aug 5, 2021	40.18	40.20	40.12	40.17
3194	AMEX	AOK	Wed, Aug 4, 2021	40.23	40.24	40.11	40.16
3193	AMEX	AOK	Tue, Aug 3, 2021	40.08	40.22	40.08	40.22
3192	AMEX	AOK	Mon, Aug 2, 2021	40.13	40.21	40.10	40.12
3191	AMEX	AOK	Fri, Jul 30, 2021	40.07	40.10	40.02	40.09
3190	AMEX	AOK	Thu, Jul 29, 2021	40.10	40.13	40.06	40.13
3189	AMEX	AOK	Wed, Jul 28, 2021	40.00	40.09	39.92	40.09
3188	AMEX	AOK	Tue, Jul 27, 2021	40.02	40.02	39.89	40.02
3187	AMEX	AOK	Mon, Jul 26, 2021	40.02	40.04	39.93	40.04
3186	AMEX	AOK	Fri, Jul 23, 2021	39.89	40.06	39.89	40.06
3185	AMEX	AOK	Thu, Jul 22, 2021	39.95	39.99	39.87	39.98
3184	AMEX	AOK	Wed, Jul 21, 2021	39.86	39.93	39.82	39.93
3183	AMEX	AOK	Tue, Jul 20, 2021	39.81	39.89	39.74	39.87
3182	AMEX	AOK	Mon, Jul 19, 2021	39.81	39.81	39.65	39.67
3181	AMEX	AOK	Fri, Jul 16, 2021	39.94	39.94	39.80	39.84
3180	AMEX	AOK	Thu, Jul 15, 2021	39.93	39.95	39.86	39.93
3179	AMEX	AOK	Wed, Jul 14, 2021	39.89	39.98	39.89	39.97
3178	AMEX	AOK	Tue, Jul 13, 2021	39.95	39.95	39.82	39.85
3177	AMEX	AOK	Mon, Jul 12, 2021	39.82	39.96	39.82	39.96
3176	AMEX	AOK	Fri, Jul 9, 2021	39.84	39.93	39.80	39.93
3175	AMEX	AOK	Thu, Jul 8, 2021	39.74	39.85	39.66	39.84
3174	AMEX	AOK	Wed, Jul 7, 2021	39.89	39.94	39.84	39.90
3173	AMEX	AOK	Tue, Jul 6, 2021	39.85	39.85	39.76	39.77
3172	AMEX	AOK	Fri, Jul 2, 2021	39.72	39.85	39.72	39.85
3171	AMEX	AOK	Thu, Jul 1, 2021	39.82	39.85	39.75	39.74
3170	AMEX	AOK	Wed, Jun 30, 2021	39.81	39.82	39.75	39.80
3169	AMEX	AOK	Tue, Jun 29, 2021	39.79	39.80	39.75	39.78
3168	AMEX	AOK	Mon, Jun 28, 2021	39.81	39.81	39.74	39.78
3167	AMEX	AOK	Fri, Jun 25, 2021	39.77	39.80	39.67	39.68
3166	AMEX	AOK	Thu, Jun 24, 2021	39.67	39.76	39.66	39.75
3165	AMEX	AOK	Wed, Jun 23, 2021	39.69	39.71	39.58	39.58
3164	AMEX	AOK	Tue, Jun 22, 2021	39.57	39.69	39.50	39.67
3163	AMEX	AOK	Mon, Jun 21, 2021	39.56	39.63	39.48	39.55
3162	AMEX	AOK	Fri, Jun 18, 2021	39.56	39.58	39.47	39.55
3161	AMEX	AOK	Thu, Jun 17, 2021	39.60	39.71	39.56	39.66
3160	AMEX	AOK	Wed, Jun 16, 2021	39.69	39.79	39.57	39.63
3159	AMEX	AOK	Tue, Jun 15, 2021	39.73	39.80	39.69	39.69
3158	AMEX	AOK	Mon, Jun 14, 2021	39.76	39.80	39.73	39.80
3157	AMEX	AOK	Fri, Jun 11, 2021	39.85	39.86	39.75	39.76
3156	AMEX	AOK	Thu, Jun 10, 2021	39.61	39.80	39.61	39.77
3155	AMEX	AOK	Wed, Jun 9, 2021	39.84	39.84	39.67	39.73
3154	AMEX	AOK	Tue, Jun 8, 2021	39.75	39.76	39.64	39.69
3153	AMEX	AOK	Mon, Jun 7, 2021	39.59	39.68	39.58	39.66
3152	AMEX	AOK	Fri, Jun 4, 2021	39.62	39.68	39.53	39.68
3151	AMEX	AOK	Thu, Jun 3, 2021	39.50	39.50	39.37	39.47
3150	AMEX	AOK	Wed, Jun 2, 2021	39.58	39.59	39.52	39.59
3149	AMEX	AOK	Tue, Jun 1, 2021	39.58	39.67	39.50	39.54
3148	AMEX	AOK	Fri, May 28, 2021	39.56	39.59	39.47	39.51
3147	AMEX	AOK	Thu, May 27, 2021	39.53	39.56	39.42	39.50
3146	AMEX	AOK	Wed, May 26, 2021	39.50	39.54	39.43	39.50
3145	AMEX	AOK	Tue, May 25, 2021	39.49	39.49	39.40	39.40
3144	AMEX	AOK	Mon, May 24, 2021	39.38	39.42	39.32	39.35
3143	AMEX	AOK	Fri, May 21, 2021	39.33	39.39	39.24	39.30
3142	AMEX	AOK	Thu, May 20, 2021	39.10	39.32	39.10	39.29
3141	AMEX	AOK	Wed, May 19, 2021	39.06	39.12	39.00	39.10
3140	AMEX	AOK	Tue, May 18, 2021	39.31	39.31	39.17	39.19
3139	AMEX	AOK	Mon, May 17, 2021	39.20	39.22	39.11	39.21
3138	AMEX	AOK	Fri, May 14, 2021	39.16	39.28	39.11	39.18
3137	AMEX	AOK	Thu, May 13, 2021	38.91	39.06	38.91	39.03
3136	AMEX	AOK	Wed, May 12, 2021	39.10	39.10	38.83	38.84
3135	AMEX	AOK	Tue, May 11, 2021	39.24	39.24	39.09	39.22
3134	AMEX	AOK	Mon, May 10, 2021	39.56	39.56	39.35	39.38
3133	AMEX	AOK	Fri, May 7, 2021	39.41	39.59	39.41	39.55
3132	AMEX	AOK	Thu, May 6, 2021	39.35	39.40	39.26	39.40
3131	AMEX	AOK	Wed, May 5, 2021	39.33	39.35	39.24	39.29
3130	AMEX	AOK	Tue, May 4, 2021	39.32	39.33	39.11	39.27
3129	AMEX	AOK	Mon, May 3, 2021	39.43	39.43	39.30	39.29
3128	AMEX	AOK	Fri, Apr 30, 2021	39.36	39.36	39.22	39.29
3127	AMEX	AOK	Thu, Apr 29, 2021	39.41	39.42	39.26	39.36
3126	AMEX	AOK	Wed, Apr 28, 2021	39.26	39.41	39.26	39.32
3125	AMEX	AOK	Tue, Apr 27, 2021	39.29	39.37	39.27	39.27
3124	AMEX	AOK	Mon, Apr 26, 2021	39.45	39.45	39.36	39.39
3123	AMEX	AOK	Fri, Apr 23, 2021	39.27	39.42	39.27	39.34
3122	AMEX	AOK	Thu, Apr 22, 2021	39.35	39.35	39.18	39.26
3121	AMEX	AOK	Wed, Apr 21, 2021	39.16	39.33	39.09	39.33
3120	AMEX	AOK	Tue, Apr 20, 2021	39.25	39.25	39.09	39.11
3119	AMEX	AOK	Mon, Apr 19, 2021	39.25	39.41	39.21	39.23
3118	AMEX	AOK	Fri, Apr 16, 2021	39.28	39.37	39.23	39.37
3117	AMEX	AOK	Thu, Apr 15, 2021	39.18	39.36	39.18	39.35
3116	AMEX	AOK	Wed, Apr 14, 2021	39.10	39.18	39.08	39.12
3115	AMEX	AOK	Tue, Apr 13, 2021	39.07	39.15	39.01	39.15
3114	AMEX	AOK	Mon, Apr 12, 2021	39.05	39.08	38.98	39.04
3113	AMEX	AOK	Fri, Apr 9, 2021	39.05	39.11	38.98	39.11
3112	AMEX	AOK	Thu, Apr 8, 2021	39.04	39.08	39.00	39.08
3111	AMEX	AOK	Wed, Apr 7, 2021	38.96	39.01	38.90	38.96
3110	AMEX	AOK	Tue, Apr 6, 2021	39.01	39.01	38.89	38.96
3109	AMEX	AOK	Mon, Apr 5, 2021	38.83	38.97	38.82	38.95
3108	AMEX	AOK	Thu, Apr 1, 2021	38.68	38.85	38.68	38.77
3107	AMEX	AOK	Wed, Mar 31, 2021	38.64	38.71	38.61	38.65
3106	AMEX	AOK	Tue, Mar 30, 2021	38.50	38.63	38.49	38.57
3105	AMEX	AOK	Mon, Mar 29, 2021	38.59	38.70	38.53	38.59
3104	AMEX	AOK	Fri, Mar 26, 2021	38.54	38.70	38.49	38.70
3103	AMEX	AOK	Thu, Mar 25, 2021	38.46	38.54	38.37	38.53
3102	AMEX	AOK	Wed, Mar 24, 2021	38.54	38.56	38.42	38.46
3101	AMEX	AOK	Tue, Mar 23, 2021	38.63	38.63	38.46	38.51
3100	AMEX	AOK	Mon, Mar 22, 2021	38.54	38.67	38.53	38.59
3099	AMEX	AOK	Fri, Mar 19, 2021	38.49	38.55	38.37	38.54
3098	AMEX	AOK	Thu, Mar 18, 2021	38.60	38.65	38.42	38.44
3097	AMEX	AOK	Wed, Mar 17, 2021	38.63	38.82	38.53	38.75
3096	AMEX	AOK	Tue, Mar 16, 2021	38.70	38.81	38.65	38.67
3095	AMEX	AOK	Mon, Mar 15, 2021	38.66	38.69	38.58	38.67
3094	AMEX	AOK	Fri, Mar 12, 2021	38.63	38.64	38.53	38.64
3093	AMEX	AOK	Thu, Mar 11, 2021	38.69	38.82	38.65	38.77
3092	AMEX	AOK	Wed, Mar 10, 2021	38.58	38.63	38.45	38.62
3091	AMEX	AOK	Tue, Mar 9, 2021	38.23	38.57	38.14	38.50
3090	AMEX	AOK	Mon, Mar 8, 2021	38.35	38.44	38.21	38.23
3089	AMEX	AOK	Fri, Mar 5, 2021	38.33	38.39	38.05	38.39
3088	AMEX	AOK	Thu, Mar 4, 2021	38.48	38.56	38.14	38.24
3087	AMEX	AOK	Wed, Mar 3, 2021	38.62	38.62	38.48	38.48
3086	AMEX	AOK	Tue, Mar 2, 2021	38.73	38.76	38.63	38.64
3085	AMEX	AOK	Mon, Mar 1, 2021	38.63	38.81	38.57	38.71
3084	AMEX	AOK	Fri, Feb 26, 2021	38.44	38.56	38.26	38.50
3083	AMEX	AOK	Thu, Feb 25, 2021	38.86	38.89	38.31	38.43
3082	AMEX	AOK	Wed, Feb 24, 2021	38.73	38.94	38.63	38.93
3081	AMEX	AOK	Tue, Feb 23, 2021	38.69	38.89	38.60	38.84
3080	AMEX	AOK	Mon, Feb 22, 2021	38.91	38.92	38.80	38.80
3079	AMEX	AOK	Fri, Feb 19, 2021	38.98	39.12	38.95	38.98
3078	AMEX	AOK	Thu, Feb 18, 2021	39.00	39.11	38.91	39.02
3077	AMEX	AOK	Wed, Feb 17, 2021	39.06	39.15	39.01	39.15
3076	AMEX	AOK	Tue, Feb 16, 2021	39.22	39.24	39.10	39.14
3075	AMEX	AOK	Fri, Feb 12, 2021	39.19	39.22	39.12	39.22
3074	AMEX	AOK	Thu, Feb 11, 2021	39.18	39.25	39.12	39.22
3073	AMEX	AOK	Wed, Feb 10, 2021	39.11	39.24	39.10	39.12
3072	AMEX	AOK	Tue, Feb 9, 2021	39.04	39.18	39.04	39.15
3071	AMEX	AOK	Mon, Feb 8, 2021	39.02	39.11	39.02	39.10
3070	AMEX	AOK	Fri, Feb 5, 2021	39.00	39.04	38.97	39.02
3069	AMEX	AOK	Thu, Feb 4, 2021	38.88	38.97	38.85	38.97
3068	AMEX	AOK	Wed, Feb 3, 2021	38.87	38.91	38.81	38.85
3067	AMEX	AOK	Tue, Feb 2, 2021	38.91	38.91	38.76	38.87
3066	AMEX	AOK	Mon, Feb 1, 2021	38.68	38.79	38.60	38.70
3065	AMEX	AOK	Fri, Jan 29, 2021	38.73	38.73	38.51	38.58
3064	AMEX	AOK	Thu, Jan 28, 2021	38.74	38.91	38.74	38.78
3063	AMEX	AOK	Wed, Jan 27, 2021	39.02	39.02	38.68	38.75
3062	AMEX	AOK	Tue, Jan 26, 2021	39.18	39.21	39.05	39.07
3061	AMEX	AOK	Mon, Jan 25, 2021	39.05	39.11	38.93	39.11
3060	AMEX	AOK	Fri, Jan 22, 2021	39.03	39.03	38.93	39.01
3059	AMEX	AOK	Thu, Jan 21, 2021	39.13	39.19	39.02	39.05
3058	AMEX	AOK	Wed, Jan 20, 2021	39.02	39.19	38.99	39.11
3057	AMEX	AOK	Tue, Jan 19, 2021	38.94	38.97	38.83	38.97
3056	AMEX	AOK	Fri, Jan 15, 2021	38.91	38.93	38.75	38.82
3055	AMEX	AOK	Thu, Jan 14, 2021	38.86	39.05	38.86	38.95
3054	AMEX	AOK	Wed, Jan 13, 2021	38.85	38.95	38.81	38.92
3053	AMEX	AOK	Tue, Jan 12, 2021	38.72	38.83	38.69	38.83
3052	AMEX	AOK	Mon, Jan 11, 2021	38.82	38.82	38.76	38.79
3051	AMEX	AOK	Fri, Jan 8, 2021	38.92	38.97	38.82	38.95
3050	AMEX	AOK	Thu, Jan 7, 2021	38.79	38.88	38.76	38.85
3049	AMEX	AOK	Wed, Jan 6, 2021	38.68	38.83	38.63	38.76
3048	AMEX	AOK	Tue, Jan 5, 2021	38.71	38.82	38.65	38.81
3047	AMEX	AOK	Mon, Jan 4, 2021	38.73	38.85	38.59	38.69
3046	AMEX	AOK	Thu, Dec 31, 2020	38.72	38.79	38.69	38.75
3045	AMEX	AOK	Wed, Dec 30, 2020	38.81	38.81	38.68	38.68
3044	AMEX	AOK	Tue, Dec 29, 2020	38.75	38.79	38.58	38.69
3043	AMEX	AOK	Mon, Dec 28, 2020	38.55	38.66	38.55	38.65
3042	AMEX	AOK	Thu, Dec 24, 2020	38.54	38.57	38.49	38.49
3041	AMEX	AOK	Wed, Dec 23, 2020	38.66	38.70	38.56	38.47
3040	AMEX	AOK	Tue, Dec 22, 2020	38.62	38.65	38.53	38.53
3039	AMEX	AOK	Mon, Dec 21, 2020	38.58	38.65	38.45	38.61
3038	AMEX	AOK	Fri, Dec 18, 2020	38.69	38.75	38.66	38.72
3037	AMEX	AOK	Thu, Dec 17, 2020	38.65	38.82	38.65	38.72
3036	AMEX	AOK	Wed, Dec 16, 2020	38.70	38.71	38.58	38.68
3035	AMEX	AOK	Tue, Dec 15, 2020	38.55	38.65	38.53	38.65
3034	AMEX	AOK	Mon, Dec 14, 2020	38.60	38.62	38.51	38.52
3033	AMEX	AOK	Fri, Dec 11, 2020	38.51	38.55	38.45	38.55
3032	AMEX	AOK	Thu, Dec 10, 2020	38.44	38.56	38.41	38.48
3031	AMEX	AOK	Wed, Dec 9, 2020	38.64	38.64	38.38	38.50
3030	AMEX	AOK	Tue, Dec 8, 2020	38.51	38.59	38.48	38.49
3029	AMEX	AOK	Mon, Dec 7, 2020	38.44	38.53	38.44	38.50
3028	AMEX	AOK	Fri, Dec 4, 2020	38.46	38.51	38.40	38.50
3027	AMEX	AOK	Thu, Dec 3, 2020	38.33	38.51	38.33	38.45
3026	AMEX	AOK	Wed, Dec 2, 2020	38.62	38.62	38.30	38.39
3025	AMEX	AOK	Tue, Dec 1, 2020	38.35	38.50	38.35	38.41
3024	AMEX	AOK	Mon, Nov 30, 2020	38.50	38.50	38.25	38.33
3023	AMEX	AOK	Fri, Nov 27, 2020	38.43	38.60	38.39	38.42
3022	AMEX	AOK	Wed, Nov 25, 2020	38.30	38.40	38.27	38.34
3021	AMEX	AOK	Tue, Nov 24, 2020	38.30	38.40	38.22	38.36
3020	AMEX	AOK	Mon, Nov 23, 2020	38.23	38.32	38.15	38.17
3019	AMEX	AOK	Fri, Nov 20, 2020	38.18	38.22	38.11	38.15
3018	AMEX	AOK	Thu, Nov 19, 2020	38.05	38.18	37.99	38.17
3017	AMEX	AOK	Wed, Nov 18, 2020	38.23	38.23	38.05	38.09
3016	AMEX	AOK	Tue, Nov 17, 2020	38.02	38.19	37.96	38.10
3015	AMEX	AOK	Mon, Nov 16, 2020	38.10	38.14	38.03	38.10
3014	AMEX	AOK	Fri, Nov 13, 2020	37.80	38.01	37.80	37.95
3013	AMEX	AOK	Thu, Nov 12, 2020	37.88	37.91	37.75	37.80
3012	AMEX	AOK	Wed, Nov 11, 2020	37.88	37.90	37.79	37.90
3011	AMEX	AOK	Tue, Nov 10, 2020	37.83	37.83	37.70	37.77
3010	AMEX	AOK	Mon, Nov 9, 2020	38.04	38.50	37.77	37.77
3009	AMEX	AOK	Fri, Nov 6, 2020	37.71	37.71	37.56	37.65
3008	AMEX	AOK	Thu, Nov 5, 2020	37.55	37.74	37.55	37.71
3007	AMEX	AOK	Wed, Nov 4, 2020	37.17	37.54	37.17	37.46
3006	AMEX	AOK	Tue, Nov 3, 2020	37.06	37.15	36.88	37.13
3005	AMEX	AOK	Mon, Nov 2, 2020	36.99	36.99	36.84	36.86
3004	AMEX	AOK	Fri, Oct 30, 2020	36.84	36.87	36.65	36.81
3003	AMEX	AOK	Thu, Oct 29, 2020	36.76	36.99	36.76	36.94
3002	AMEX	AOK	Wed, Oct 28, 2020	37.11	37.14	36.77	36.77
3001	AMEX	AOK	Tue, Oct 27, 2020	37.32	37.34	37.26	37.30
3000	AMEX	AOK	Mon, Oct 26, 2020	37.40	37.44	37.17	37.30
2999	AMEX	AOK	Fri, Oct 23, 2020	37.49	37.50	37.38	37.50
2998	AMEX	AOK	Thu, Oct 22, 2020	37.44	37.44	37.30	37.35
2997	AMEX	AOK	Wed, Oct 21, 2020	37.46	37.55	37.41	37.43
2996	AMEX	AOK	Tue, Oct 20, 2020	37.41	37.56	37.41	37.48
2995	AMEX	AOK	Mon, Oct 19, 2020	37.63	37.63	37.40	37.43
2994	AMEX	AOK	Fri, Oct 16, 2020	37.65	37.67	37.55	37.60
2993	AMEX	AOK	Thu, Oct 15, 2020	37.70	37.70	37.41	37.58
2992	AMEX	AOK	Wed, Oct 14, 2020	37.74	37.74	37.60	37.60
2991	AMEX	AOK	Tue, Oct 13, 2020	37.62	37.75	37.62	37.63
2990	AMEX	AOK	Mon, Oct 12, 2020	37.63	37.81	37.63	37.79
2989	AMEX	AOK	Fri, Oct 9, 2020	37.56	37.59	37.49	37.57
2988	AMEX	AOK	Thu, Oct 8, 2020	37.45	37.51	37.39	37.49
2987	AMEX	AOK	Wed, Oct 7, 2020	37.20	37.37	37.20	37.35
2986	AMEX	AOK	Tue, Oct 6, 2020	37.33	37.41	37.17	37.20
2985	AMEX	AOK	Mon, Oct 5, 2020	37.22	37.33	37.17	37.33
2984	AMEX	AOK	Fri, Oct 2, 2020	37.12	37.17	37.03	37.17
2983	AMEX	AOK	Thu, Oct 1, 2020	37.16	37.33	37.16	37.22
2982	AMEX	AOK	Wed, Sep 30, 2020	37.18	37.28	37.15	37.17
2981	AMEX	AOK	Tue, Sep 29, 2020	37.22	37.23	37.14	37.18
2980	AMEX	AOK	Mon, Sep 28, 2020	37.11	37.21	37.11	37.19
2979	AMEX	AOK	Fri, Sep 25, 2020	36.79	37.00	36.70	37.00
2978	AMEX	AOK	Thu, Sep 24, 2020	36.73	36.94	36.70	36.88
2977	AMEX	AOK	Wed, Sep 23, 2020	37.07	37.11	36.81	36.86
2976	AMEX	AOK	Tue, Sep 22, 2020	37.00	37.12	36.94	37.11
2975	AMEX	AOK	Mon, Sep 21, 2020	37.08	37.25	36.91	37.06
2974	AMEX	AOK	Fri, Sep 18, 2020	37.40	37.49	37.23	37.31
2973	AMEX	AOK	Thu, Sep 17, 2020	37.42	37.50	37.35	37.44
2972	AMEX	AOK	Wed, Sep 16, 2020	37.65	37.65	37.50	37.55
2971	AMEX	AOK	Tue, Sep 15, 2020	37.54	37.59	37.50	37.52
2970	AMEX	AOK	Mon, Sep 14, 2020	37.33	37.48	37.33	37.44
2969	AMEX	AOK	Fri, Sep 11, 2020	37.34	37.43	37.17	37.28
2968	AMEX	AOK	Thu, Sep 10, 2020	37.41	37.49	37.15	37.23
2967	AMEX	AOK	Wed, Sep 9, 2020	37.35	37.49	37.28	37.41
2966	AMEX	AOK	Tue, Sep 8, 2020	37.40	37.40	37.11	37.16
2965	AMEX	AOK	Fri, Sep 4, 2020	37.40	37.51	37.20	37.43
2964	AMEX	AOK	Thu, Sep 3, 2020	37.97	37.97	37.50	37.59
2963	AMEX	AOK	Wed, Sep 2, 2020	37.91	38.00	37.76	37.99
2962	AMEX	AOK	Tue, Sep 1, 2020	37.62	37.78	37.62	37.70
2961	AMEX	AOK	Mon, Aug 31, 2020	37.68	37.72	37.50	37.66
2960	AMEX	AOK	Fri, Aug 28, 2020	37.68	37.71	37.54	37.70
2959	AMEX	AOK	Thu, Aug 27, 2020	37.76	37.76	37.53	37.59
2958	AMEX	AOK	Wed, Aug 26, 2020	37.60	37.69	37.50	37.69
2957	AMEX	AOK	Tue, Aug 25, 2020	37.62	37.70	37.47	37.49
2956	AMEX	AOK	Mon, Aug 24, 2020	37.50	37.60	37.47	37.55
2955	AMEX	AOK	Fri, Aug 21, 2020	37.42	37.47	37.30	37.40
2954	AMEX	AOK	Thu, Aug 20, 2020	37.40	37.47	37.24	37.36
2953	AMEX	AOK	Wed, Aug 19, 2020	37.56	37.56	37.40	37.41
2952	AMEX	AOK	Tue, Aug 18, 2020	37.54	37.56	37.42	37.43
2951	AMEX	AOK	Mon, Aug 17, 2020	37.36	37.49	37.36	37.40
2950	AMEX	AOK	Fri, Aug 14, 2020	37.39	37.42	37.27	37.38
2949	AMEX	AOK	Thu, Aug 13, 2020	37.50	37.54	37.35	37.43
2948	AMEX	AOK	Wed, Aug 12, 2020	37.49	37.57	37.44	37.53
2947	AMEX	AOK	Tue, Aug 11, 2020	37.44	37.56	37.33	37.38
2946	AMEX	AOK	Mon, Aug 10, 2020	37.48	37.55	37.42	37.48
2945	AMEX	AOK	Fri, Aug 7, 2020	37.48	37.61	37.40	37.48
2944	AMEX	AOK	Thu, Aug 6, 2020	37.36	37.55	37.36	37.53
2943	AMEX	AOK	Wed, Aug 5, 2020	37.39	37.48	37.39	37.43
2942	AMEX	AOK	Tue, Aug 4, 2020	37.25	37.40	37.24	37.39
2941	AMEX	AOK	Mon, Aug 3, 2020	37.14	37.30	37.14	37.20
2940	AMEX	AOK	Fri, Jul 31, 2020	37.18	37.23	37.02	37.17
2939	AMEX	AOK	Thu, Jul 30, 2020	37.16	37.23	37.02	37.23
2938	AMEX	AOK	Wed, Jul 29, 2020	37.08	37.31	37.06	37.31
2937	AMEX	AOK	Tue, Jul 28, 2020	37.22	37.22	37.05	37.09
2936	AMEX	AOK	Mon, Jul 27, 2020	37.07	37.17	37.06	37.17
2935	AMEX	AOK	Fri, Jul 24, 2020	37.09	37.10	36.97	37.06
2934	AMEX	AOK	Thu, Jul 23, 2020	37.19	37.31	37.07	37.14
2933	AMEX	AOK	Wed, Jul 22, 2020	37.19	37.24	37.15	37.16
2932	AMEX	AOK	Tue, Jul 21, 2020	37.20	37.22	37.10	37.12
2931	AMEX	AOK	Mon, Jul 20, 2020	37.00	37.15	36.95	37.02
2930	AMEX	AOK	Fri, Jul 17, 2020	36.97	37.00	36.87	36.99
2929	AMEX	AOK	Thu, Jul 16, 2020	36.93	36.93	36.80	36.88
2928	AMEX	AOK	Wed, Jul 15, 2020	36.88	36.93	36.81	36.88
2927	AMEX	AOK	Tue, Jul 14, 2020	36.50	36.81	36.50	36.81
2926	AMEX	AOK	Mon, Jul 13, 2020	36.63	36.87	36.51	36.53
2925	AMEX	AOK	Fri, Jul 10, 2020	36.62	36.73	36.51	36.73
2924	AMEX	AOK	Thu, Jul 9, 2020	36.72	36.74	36.48	36.67
2923	AMEX	AOK	Wed, Jul 8, 2020	36.60	36.70	36.50	36.69
2922	AMEX	AOK	Tue, Jul 7, 2020	36.49	36.68	36.49	36.60
2921	AMEX	AOK	Mon, Jul 6, 2020	36.61	36.75	36.57	36.61
2920	AMEX	AOK	Thu, Jul 2, 2020	36.39	36.56	36.35	36.38
2919	AMEX	AOK	Wed, Jul 1, 2020	36.37	36.46	36.33	36.33
2918	AMEX	AOK	Tue, Jun 30, 2020	36.28	36.42	36.21	36.41
2917	AMEX	AOK	Mon, Jun 29, 2020	36.09	36.24	36.04	36.18
2916	AMEX	AOK	Fri, Jun 26, 2020	36.35	36.35	36.06	36.15
2915	AMEX	AOK	Thu, Jun 25, 2020	36.17	36.36	36.11	36.36
2914	AMEX	AOK	Wed, Jun 24, 2020	36.39	36.41	36.04	36.21
2913	AMEX	AOK	Tue, Jun 23, 2020	36.58	36.58	36.43	36.48
2912	AMEX	AOK	Mon, Jun 22, 2020	36.38	36.44	36.30	36.44
2911	AMEX	AOK	Fri, Jun 19, 2020	36.43	36.55	36.25	36.36
2910	AMEX	AOK	Thu, Jun 18, 2020	36.22	36.40	36.11	36.40
2909	AMEX	AOK	Wed, Jun 17, 2020	36.38	36.47	36.30	36.31
2908	AMEX	AOK	Tue, Jun 16, 2020	36.53	36.53	36.28	36.38
2907	AMEX	AOK	Mon, Jun 15, 2020	35.85	36.25	35.79	36.16
2906	AMEX	AOK	Fri, Jun 12, 2020	36.25	36.25	35.87	36.13
2905	AMEX	AOK	Thu, Jun 11, 2020	36.33	36.33	35.83	35.83
2904	AMEX	AOK	Wed, Jun 10, 2020	36.67	36.72	36.52	36.56
2903	AMEX	AOK	Tue, Jun 9, 2020	36.63	36.69	36.55	36.64
2902	AMEX	AOK	Mon, Jun 8, 2020	36.59	36.73	36.53	36.73
2901	AMEX	AOK	Fri, Jun 5, 2020	36.55	36.58	36.45	36.53
2900	AMEX	AOK	Thu, Jun 4, 2020	36.26	36.29	36.16	36.22
2899	AMEX	AOK	Wed, Jun 3, 2020	36.27	36.36	36.24	36.32
2898	AMEX	AOK	Tue, Jun 2, 2020	36.06	36.14	36.03	36.13
2897	AMEX	AOK	Mon, Jun 1, 2020	35.92	36.08	35.92	35.91
2896	AMEX	AOK	Fri, May 29, 2020	35.75	35.94	35.72	35.92
2895	AMEX	AOK	Thu, May 28, 2020	35.89	35.95	35.74	35.83
2894	AMEX	AOK	Wed, May 27, 2020	35.65	35.83	35.62	35.81
2893	AMEX	AOK	Tue, May 26, 2020	35.58	35.71	35.52	35.66
2892	AMEX	AOK	Fri, May 22, 2020	35.44	35.44	35.31	35.43
2891	AMEX	AOK	Thu, May 21, 2020	35.52	35.64	35.36	35.46
2890	AMEX	AOK	Wed, May 20, 2020	35.40	35.52	35.35	35.45
2889	AMEX	AOK	Tue, May 19, 2020	35.20	35.35	35.17	35.25
2888	AMEX	AOK	Mon, May 18, 2020	35.27	35.35	35.19	35.30
2887	AMEX	AOK	Fri, May 15, 2020	34.93	34.96	34.81	34.96
2886	AMEX	AOK	Thu, May 14, 2020	34.72	34.93	34.57	34.93
2885	AMEX	AOK	Wed, May 13, 2020	35.04	35.04	34.76	34.84
2884	AMEX	AOK	Tue, May 12, 2020	35.09	35.18	34.95	34.95
2883	AMEX	AOK	Mon, May 11, 2020	35.00	35.13	35.00	35.11
2882	AMEX	AOK	Fri, May 8, 2020	35.03	35.17	35.03	35.09
2881	AMEX	AOK	Thu, May 7, 2020	34.85	35.05	34.85	35.00
2880	AMEX	AOK	Wed, May 6, 2020	34.96	34.99	34.75	34.77
2879	AMEX	AOK	Tue, May 5, 2020	34.90	35.06	34.90	34.95
2878	AMEX	AOK	Mon, May 4, 2020	34.85	34.90	34.75	34.90
2877	AMEX	AOK	Fri, May 1, 2020	34.95	35.08	34.80	34.85
2876	AMEX	AOK	Thu, Apr 30, 2020	35.15	35.32	35.09	35.24
2875	AMEX	AOK	Wed, Apr 29, 2020	35.33	35.47	35.23	35.39
2874	AMEX	AOK	Tue, Apr 28, 2020	35.12	35.35	35.00	35.06
2873	AMEX	AOK	Mon, Apr 27, 2020	35.02	35.09	34.95	35.05
2872	AMEX	AOK	Fri, Apr 24, 2020	34.89	34.94	34.76	34.92
2871	AMEX	AOK	Thu, Apr 23, 2020	34.69	34.98	34.69	34.85
2870	AMEX	AOK	Wed, Apr 22, 2020	34.77	34.88	34.67	34.78
2869	AMEX	AOK	Tue, Apr 21, 2020	34.75	34.82	34.44	34.59
2868	AMEX	AOK	Mon, Apr 20, 2020	34.81	34.99	34.78	34.82
2867	AMEX	AOK	Fri, Apr 17, 2020	34.91	35.13	34.85	35.03
2866	AMEX	AOK	Thu, Apr 16, 2020	34.79	34.87	34.70	34.78
2865	AMEX	AOK	Wed, Apr 15, 2020	34.65	34.86	34.60	34.78
2864	AMEX	AOK	Tue, Apr 14, 2020	34.78	34.99	34.78	34.96
2863	AMEX	AOK	Mon, Apr 13, 2020	34.82	34.82	34.51	34.56
2862	AMEX	AOK	Thu, Apr 9, 2020	34.54	34.93	34.54	34.84
2861	AMEX	AOK	Wed, Apr 8, 2020	34.11	34.50	34.09	34.41
2860	AMEX	AOK	Tue, Apr 7, 2020	34.43	34.43	34.05	34.16
2859	AMEX	AOK	Mon, Apr 6, 2020	33.86	34.15	33.73	34.15
2858	AMEX	AOK	Fri, Apr 3, 2020	33.62	33.70	33.30	33.39
2857	AMEX	AOK	Thu, Apr 2, 2020	33.52	33.71	33.30	33.71
2856	AMEX	AOK	Wed, Apr 1, 2020	33.58	33.84	33.43	33.40
2855	AMEX	AOK	Tue, Mar 31, 2020	34.05	34.06	33.77	33.78
2854	AMEX	AOK	Mon, Mar 30, 2020	33.72	34.01	33.69	33.98
2853	AMEX	AOK	Fri, Mar 27, 2020	33.56	33.97	33.48	33.70
2852	AMEX	AOK	Thu, Mar 26, 2020	33.24	33.96	33.24	33.94
2851	AMEX	AOK	Wed, Mar 25, 2020	32.69	33.33	32.42	33.10
2850	AMEX	AOK	Tue, Mar 24, 2020	32.18	32.72	32.09	32.59
2849	AMEX	AOK	Mon, Mar 23, 2020	31.49	32.10	31.11	31.84
2848	AMEX	AOK	Fri, Mar 20, 2020	31.84	32.22	31.39	31.62
2847	AMEX	AOK	Thu, Mar 19, 2020	31.30	31.85	31.16	31.52
2846	AMEX	AOK	Wed, Mar 18, 2020	32.08	32.39	30.54	31.56
2845	AMEX	AOK	Tue, Mar 17, 2020	32.70	32.97	32.41	32.75
2844	AMEX	AOK	Mon, Mar 16, 2020	32.65	33.12	31.51	32.81
2843	AMEX	AOK	Fri, Mar 13, 2020	33.02	33.83	32.90	33.83
2842	AMEX	AOK	Thu, Mar 12, 2020	33.85	33.94	29.00	33.11
2841	AMEX	AOK	Wed, Mar 11, 2020	35.27	35.30	34.62	34.64
2840	AMEX	AOK	Tue, Mar 10, 2020	35.65	35.66	35.26	35.52
2839	AMEX	AOK	Mon, Mar 9, 2020	35.66	35.86	35.32	35.34
2838	AMEX	AOK	Fri, Mar 6, 2020	36.04	36.24	36.03	36.22
2837	AMEX	AOK	Thu, Mar 5, 2020	36.28	36.50	36.16	36.26
2836	AMEX	AOK	Wed, Mar 4, 2020	36.34	36.49	36.24	36.45
2835	AMEX	AOK	Tue, Mar 3, 2020	36.27	36.56	36.05	36.13
2834	AMEX	AOK	Mon, Mar 2, 2020	35.86	36.22	35.86	36.16
2833	AMEX	AOK	Fri, Feb 28, 2020	35.59	35.92	35.47	35.92
2832	AMEX	AOK	Thu, Feb 27, 2020	36.02	36.15	35.87	35.87
2831	AMEX	AOK	Wed, Feb 26, 2020	36.28	36.39	36.21	36.26
2830	AMEX	AOK	Tue, Feb 25, 2020	36.56	36.60	36.19	36.27
2829	AMEX	AOK	Mon, Feb 24, 2020	36.65	36.65	36.50	36.52
2828	AMEX	AOK	Fri, Feb 21, 2020	36.83	36.92	36.83	36.89
2827	AMEX	AOK	Thu, Feb 20, 2020	36.91	36.96	36.83	36.94
2826	AMEX	AOK	Wed, Feb 19, 2020	36.86	36.96	36.86	36.94
2825	AMEX	AOK	Tue, Feb 18, 2020	36.82	36.91	36.80	36.89
2824	AMEX	AOK	Fri, Feb 14, 2020	36.94	36.94	36.85	36.90
2823	AMEX	AOK	Thu, Feb 13, 2020	36.88	36.92	36.82	36.88
2822	AMEX	AOK	Wed, Feb 12, 2020	36.89	36.92	36.86	36.88
2821	AMEX	AOK	Tue, Feb 11, 2020	36.90	36.92	36.83	36.86
2820	AMEX	AOK	Mon, Feb 10, 2020	36.80	36.83	36.75	36.83
2819	AMEX	AOK	Fri, Feb 7, 2020	36.74	36.77	36.70	36.74
2818	AMEX	AOK	Thu, Feb 6, 2020	36.77	36.78	36.70	36.71
2817	AMEX	AOK	Wed, Feb 5, 2020	36.69	36.71	36.62	36.69
2816	AMEX	AOK	Tue, Feb 4, 2020	36.55	36.66	36.53	36.60
2815	AMEX	AOK	Mon, Feb 3, 2020	36.53	36.58	36.50	36.46
2814	AMEX	AOK	Fri, Jan 31, 2020	36.62	36.62	36.41	36.50
2813	AMEX	AOK	Thu, Jan 30, 2020	36.62	36.65	36.52	36.64
2812	AMEX	AOK	Wed, Jan 29, 2020	36.67	36.74	36.54	36.66
2811	AMEX	AOK	Tue, Jan 28, 2020	36.57	36.66	36.53	36.61
2810	AMEX	AOK	Mon, Jan 27, 2020	36.66	36.66	36.48	36.53
2809	AMEX	AOK	Fri, Jan 24, 2020	36.69	36.75	36.63	36.68
2808	AMEX	AOK	Thu, Jan 23, 2020	36.70	36.75	36.62	36.72
2807	AMEX	AOK	Wed, Jan 22, 2020	36.65	36.73	36.65	36.67
2806	AMEX	AOK	Tue, Jan 21, 2020	36.69	36.69	36.61	36.61
2805	AMEX	AOK	Fri, Jan 17, 2020	36.56	36.68	36.56	36.68
2804	AMEX	AOK	Thu, Jan 16, 2020	36.58	36.64	36.55	36.64
2803	AMEX	AOK	Wed, Jan 15, 2020	36.45	36.58	36.45	36.54
2802	AMEX	AOK	Tue, Jan 14, 2020	36.51	36.53	36.45	36.51
2801	AMEX	AOK	Mon, Jan 13, 2020	36.46	36.51	36.40	36.51
2800	AMEX	AOK	Fri, Jan 10, 2020	36.41	36.48	36.41	36.45
2799	AMEX	AOK	Thu, Jan 9, 2020	36.38	36.41	36.33	36.40
2798	AMEX	AOK	Wed, Jan 8, 2020	36.34	36.38	36.32	36.32
2797	AMEX	AOK	Tue, Jan 7, 2020	36.38	36.38	36.33	36.34
2796	AMEX	AOK	Mon, Jan 6, 2020	36.33	36.39	36.28	36.38
2795	AMEX	AOK	Fri, Jan 3, 2020	36.31	36.40	36.14	36.38
2794	AMEX	AOK	Thu, Jan 2, 2020	36.22	36.41	36.22	36.41
2793	AMEX	AOK	Tue, Dec 31, 2019	36.26	36.27	36.18	36.24
2792	AMEX	AOK	Mon, Dec 30, 2019	36.28	36.28	36.17	36.26
2791	AMEX	AOK	Fri, Dec 27, 2019	36.33	36.35	36.28	36.31
2790	AMEX	AOK	Thu, Dec 26, 2019	36.21	36.29	36.19	36.26
2789	AMEX	AOK	Tue, Dec 24, 2019	36.19	36.22	36.12	36.16
2788	AMEX	AOK	Mon, Dec 23, 2019	36.37	36.40	36.32	36.18
2787	AMEX	AOK	Fri, Dec 20, 2019	36.33	36.38	36.27	36.36
2786	AMEX	AOK	Thu, Dec 19, 2019	36.29	36.33	36.25	36.26
2785	AMEX	AOK	Wed, Dec 18, 2019	36.34	36.36	36.27	36.29
2784	AMEX	AOK	Tue, Dec 17, 2019	36.35	36.38	36.30	36.33
2783	AMEX	AOK	Mon, Dec 16, 2019	36.32	36.35	36.28	36.32
2782	AMEX	AOK	Fri, Dec 13, 2019	36.20	36.29	36.15	36.21
2781	AMEX	AOK	Thu, Dec 12, 2019	36.12	36.18	36.03	36.15
2780	AMEX	AOK	Wed, Dec 11, 2019	36.01	36.16	36.01	36.15
2779	AMEX	AOK	Tue, Dec 10, 2019	36.02	36.05	36.00	36.03
2778	AMEX	AOK	Mon, Dec 9, 2019	36.07	36.10	36.03	36.03
2777	AMEX	AOK	Fri, Dec 6, 2019	36.00	36.06	35.96	36.04
2776	AMEX	AOK	Thu, Dec 5, 2019	35.99	36.00	35.87	35.99
2775	AMEX	AOK	Wed, Dec 4, 2019	35.96	36.03	35.96	35.96
2774	AMEX	AOK	Tue, Dec 3, 2019	35.89	35.95	35.79	35.89
2773	AMEX	AOK	Mon, Dec 2, 2019	36.10	36.10	35.87	35.83
2772	AMEX	AOK	Fri, Nov 29, 2019	36.14	36.14	36.06	36.06
2771	AMEX	AOK	Wed, Nov 27, 2019	36.14	36.16	36.05	36.15
2770	AMEX	AOK	Tue, Nov 26, 2019	36.14	36.14	36.04	36.09
2769	AMEX	AOK	Mon, Nov 25, 2019	35.99	36.10	35.99	36.10
2768	AMEX	AOK	Fri, Nov 22, 2019	36.03	36.09	35.91	35.95
2767	AMEX	AOK	Thu, Nov 21, 2019	35.98	36.01	35.90	35.97
2766	AMEX	AOK	Wed, Nov 20, 2019	35.99	36.10	35.96	36.03
2765	AMEX	AOK	Tue, Nov 19, 2019	36.00	36.03	35.98	36.00
2764	AMEX	AOK	Mon, Nov 18, 2019	36.00	36.06	35.93	35.98
2763	AMEX	AOK	Fri, Nov 15, 2019	35.93	35.98	35.81	35.97
2762	AMEX	AOK	Thu, Nov 14, 2019	35.83	35.93	35.81	35.90
2761	AMEX	AOK	Wed, Nov 13, 2019	35.76	35.82	35.76	35.78
2760	AMEX	AOK	Tue, Nov 12, 2019	35.81	35.87	35.72	35.81
2759	AMEX	AOK	Mon, Nov 11, 2019	35.78	35.82	35.70	35.82
2758	AMEX	AOK	Fri, Nov 8, 2019	35.80	35.83	35.74	35.81
2757	AMEX	AOK	Thu, Nov 7, 2019	35.91	35.91	35.80	35.83
2756	AMEX	AOK	Wed, Nov 6, 2019	35.81	35.87	35.81	35.86
2755	AMEX	AOK	Tue, Nov 5, 2019	35.90	35.90	35.80	35.80
2754	AMEX	AOK	Mon, Nov 4, 2019	36.01	36.01	35.86	35.86
2753	AMEX	AOK	Fri, Nov 1, 2019	35.86	36.00	35.86	35.99
2752	AMEX	AOK	Thu, Oct 31, 2019	35.96	35.96	35.80	35.89
2751	AMEX	AOK	Wed, Oct 30, 2019	35.77	35.83	35.72	35.82
2750	AMEX	AOK	Tue, Oct 29, 2019	35.73	35.79	35.72	35.74
2749	AMEX	AOK	Mon, Oct 28, 2019	35.73	35.76	35.70	35.72
2748	AMEX	AOK	Fri, Oct 25, 2019	35.70	35.76	35.70	35.74
2747	AMEX	AOK	Thu, Oct 24, 2019	35.85	35.89	35.72	35.74
2746	AMEX	AOK	Wed, Oct 23, 2019	35.65	35.75	35.65	35.70
2745	AMEX	AOK	Tue, Oct 22, 2019	35.63	35.72	35.62	35.66
2744	AMEX	AOK	Mon, Oct 21, 2019	35.68	35.68	35.60	35.65
2743	AMEX	AOK	Fri, Oct 18, 2019	35.65	35.68	35.61	35.65
2742	AMEX	AOK	Thu, Oct 17, 2019	35.64	35.68	35.60	35.65
2741	AMEX	AOK	Wed, Oct 16, 2019	35.56	35.65	35.56	35.64
2740	AMEX	AOK	Tue, Oct 15, 2019	35.60	35.64	35.54	35.60
2739	AMEX	AOK	Mon, Oct 14, 2019	35.51	35.57	35.49	35.57
2738	AMEX	AOK	Fri, Oct 11, 2019	35.47	35.60	35.47	35.54
2737	AMEX	AOK	Thu, Oct 10, 2019	35.51	35.51	35.39	35.47
2736	AMEX	AOK	Wed, Oct 9, 2019	35.52	35.52	35.42	35.49
2735	AMEX	AOK	Tue, Oct 8, 2019	35.51	35.55	35.40	35.43
2734	AMEX	AOK	Mon, Oct 7, 2019	35.63	35.64	35.52	35.57
2733	AMEX	AOK	Fri, Oct 4, 2019	35.49	35.67	35.49	35.63
2732	AMEX	AOK	Thu, Oct 3, 2019	35.36	35.52	35.34	35.50
2731	AMEX	AOK	Wed, Oct 2, 2019	35.49	35.49	35.29	35.30
2730	AMEX	AOK	Tue, Oct 1, 2019	35.62	35.67	35.54	35.48
2729	AMEX	AOK	Mon, Sep 30, 2019	35.62	35.67	35.56	35.66
2728	AMEX	AOK	Fri, Sep 27, 2019	35.62	35.64	35.54	35.60
2727	AMEX	AOK	Thu, Sep 26, 2019	35.64	35.66	35.60	35.64
2726	AMEX	AOK	Wed, Sep 25, 2019	35.63	35.65	35.55	35.57
2725	AMEX	AOK	Tue, Sep 24, 2019	35.73	35.75	35.59	35.68
2724	AMEX	AOK	Mon, Sep 23, 2019	35.70	35.74	35.63	35.67
2723	AMEX	AOK	Fri, Sep 20, 2019	35.68	35.71	35.64	35.69
2722	AMEX	AOK	Thu, Sep 19, 2019	35.63	35.70	35.57	35.64
2721	AMEX	AOK	Wed, Sep 18, 2019	35.53	35.66	35.52	35.54
2720	AMEX	AOK	Tue, Sep 17, 2019	35.51	35.59	35.48	35.58
2719	AMEX	AOK	Mon, Sep 16, 2019	35.52	35.54	35.47	35.54
2718	AMEX	AOK	Fri, Sep 13, 2019	35.60	35.64	35.47	35.50
2717	AMEX	AOK	Thu, Sep 12, 2019	35.68	35.68	35.58	35.60
2716	AMEX	AOK	Wed, Sep 11, 2019	35.53	35.59	35.52	35.59
2715	AMEX	AOK	Tue, Sep 10, 2019	35.59	35.59	35.46	35.52
2714	AMEX	AOK	Mon, Sep 9, 2019	35.68	35.73	35.60	35.64
2713	AMEX	AOK	Fri, Sep 6, 2019	35.74	35.75	35.64	35.73
2712	AMEX	AOK	Thu, Sep 5, 2019	35.68	35.69	35.62	35.64
2711	AMEX	AOK	Wed, Sep 4, 2019	35.60	35.71	35.55	35.67
2710	AMEX	AOK	Tue, Sep 3, 2019	35.55	35.60	35.49	35.52
2709	AMEX	AOK	Fri, Aug 30, 2019	35.57	35.67	35.51	35.61
2708	AMEX	AOK	Thu, Aug 29, 2019	35.53	35.58	35.52	35.57
2707	AMEX	AOK	Wed, Aug 28, 2019	35.36	35.50	35.36	35.47
2706	AMEX	AOK	Tue, Aug 27, 2019	35.40	35.47	35.37	35.38
2705	AMEX	AOK	Mon, Aug 26, 2019	35.35	35.39	35.30	35.38
2704	AMEX	AOK	Fri, Aug 23, 2019	35.39	35.43	35.25	35.28
2703	AMEX	AOK	Thu, Aug 22, 2019	35.50	35.50	35.35	35.40
2702	AMEX	AOK	Wed, Aug 21, 2019	35.48	35.51	35.44	35.46
2701	AMEX	AOK	Tue, Aug 20, 2019	35.40	35.45	35.37	35.42
2700	AMEX	AOK	Mon, Aug 19, 2019	35.45	35.45	35.38	35.40
2699	AMEX	AOK	Fri, Aug 16, 2019	35.26	35.38	35.26	35.38
2698	AMEX	AOK	Thu, Aug 15, 2019	35.11	35.27	35.11	35.27
2697	AMEX	AOK	Wed, Aug 14, 2019	35.26	35.26	35.12	35.13
2696	AMEX	AOK	Tue, Aug 13, 2019	35.20	35.36	35.18	35.33
2695	AMEX	AOK	Mon, Aug 12, 2019	35.22	35.29	35.20	35.25
2694	AMEX	AOK	Fri, Aug 9, 2019	35.36	35.37	35.26	35.29
2693	AMEX	AOK	Thu, Aug 8, 2019	35.28	35.39	35.21	35.32
2692	AMEX	AOK	Wed, Aug 7, 2019	35.16	35.27	35.08	35.18
2691	AMEX	AOK	Tue, Aug 6, 2019	35.11	35.21	35.02	35.21
2690	AMEX	AOK	Mon, Aug 5, 2019	35.00	35.11	34.94	35.05
2689	AMEX	AOK	Fri, Aug 2, 2019	35.31	35.34	35.16	35.25
2688	AMEX	AOK	Thu, Aug 1, 2019	35.30	35.49	35.30	35.30
2687	AMEX	AOK	Wed, Jul 31, 2019	35.36	35.41	35.20	35.31
2686	AMEX	AOK	Tue, Jul 30, 2019	35.35	35.40	35.31	35.38
2685	AMEX	AOK	Mon, Jul 29, 2019	35.41	35.47	35.37	35.43
2684	AMEX	AOK	Fri, Jul 26, 2019	35.41	35.41	35.36	35.40
2683	AMEX	AOK	Thu, Jul 25, 2019	35.41	35.41	35.34	35.36
2682	AMEX	AOK	Wed, Jul 24, 2019	35.33	35.45	35.33	35.41
2681	AMEX	AOK	Tue, Jul 23, 2019	35.34	35.41	35.30	35.34
2680	AMEX	AOK	Mon, Jul 22, 2019	35.33	35.38	35.29	35.35
2679	AMEX	AOK	Fri, Jul 19, 2019	35.34	35.39	35.27	35.29
2678	AMEX	AOK	Thu, Jul 18, 2019	35.25	35.38	35.20	35.37
2677	AMEX	AOK	Wed, Jul 17, 2019	35.30	35.30	35.20	35.30
2676	AMEX	AOK	Tue, Jul 16, 2019	35.30	35.30	35.21	35.25
2675	AMEX	AOK	Mon, Jul 15, 2019	35.29	35.32	35.25	35.26
2674	AMEX	AOK	Fri, Jul 12, 2019	35.25	35.27	35.23	35.27
2673	AMEX	AOK	Thu, Jul 11, 2019	35.30	35.30	35.19	35.24
2672	AMEX	AOK	Wed, Jul 10, 2019	35.30	35.30	35.25	35.30
2671	AMEX	AOK	Tue, Jul 9, 2019	35.19	35.23	35.16	35.19
2670	AMEX	AOK	Mon, Jul 8, 2019	35.30	35.30	35.22	35.27
2669	AMEX	AOK	Fri, Jul 5, 2019	35.28	35.38	35.21	35.30
2668	AMEX	AOK	Wed, Jul 3, 2019	35.39	35.45	35.34	35.42
2667	AMEX	AOK	Tue, Jul 2, 2019	35.31	35.36	35.23	35.30
2666	AMEX	AOK	Mon, Jul 1, 2019	35.44	35.55	35.40	35.28
2665	AMEX	AOK	Fri, Jun 28, 2019	35.28	35.39	35.28	35.39
2664	AMEX	AOK	Thu, Jun 27, 2019	35.26	35.33	35.23	35.33
2663	AMEX	AOK	Wed, Jun 26, 2019	35.28	35.33	35.22	35.23
2662	AMEX	AOK	Tue, Jun 25, 2019	35.38	35.38	35.26	35.28
2661	AMEX	AOK	Mon, Jun 24, 2019	35.35	35.37	35.30	35.34
2660	AMEX	AOK	Fri, Jun 21, 2019	35.32	35.35	35.30	35.30
2659	AMEX	AOK	Thu, Jun 20, 2019	35.37	35.48	35.36	35.42
2658	AMEX	AOK	Wed, Jun 19, 2019	35.13	35.26	35.08	35.20
2657	AMEX	AOK	Tue, Jun 18, 2019	35.06	35.14	35.06	35.11
2656	AMEX	AOK	Mon, Jun 17, 2019	34.91	34.94	34.86	34.92
2655	AMEX	AOK	Fri, Jun 14, 2019	34.96	34.96	34.86	34.92
2654	AMEX	AOK	Thu, Jun 13, 2019	34.89	34.97	34.87	34.95
2653	AMEX	AOK	Wed, Jun 12, 2019	34.86	34.97	34.83	34.87
2652	AMEX	AOK	Tue, Jun 11, 2019	34.89	34.99	34.88	34.91
2651	AMEX	AOK	Mon, Jun 10, 2019	34.91	34.94	34.84	34.84
2650	AMEX	AOK	Fri, Jun 7, 2019	34.81	34.93	34.81	34.89
2649	AMEX	AOK	Thu, Jun 6, 2019	34.70	34.73	34.62	34.71
2648	AMEX	AOK	Wed, Jun 5, 2019	34.63	34.68	34.61	34.67
2647	AMEX	AOK	Tue, Jun 4, 2019	34.56	34.62	34.46	34.61
2646	AMEX	AOK	Mon, Jun 3, 2019	34.44	34.55	34.44	34.43
2645	AMEX	AOK	Fri, May 31, 2019	34.35	34.52	34.32	34.46
2644	AMEX	AOK	Thu, May 30, 2019	34.42	34.48	34.42	34.44
2643	AMEX	AOK	Wed, May 29, 2019	34.42	34.43	34.34	34.41
2642	AMEX	AOK	Tue, May 28, 2019	34.45	34.53	34.44	34.45
2641	AMEX	AOK	Fri, May 24, 2019	34.49	34.49	34.40	34.45
2640	AMEX	AOK	Thu, May 23, 2019	34.35	34.44	34.33	34.41
2639	AMEX	AOK	Wed, May 22, 2019	34.45	34.50	34.42	34.42
2638	AMEX	AOK	Tue, May 21, 2019	34.41	34.52	34.41	34.47
2637	AMEX	AOK	Mon, May 20, 2019	34.44	34.49	34.37	34.41
2636	AMEX	AOK	Fri, May 17, 2019	34.50	34.55	34.45	34.46
2635	AMEX	AOK	Thu, May 16, 2019	34.46	34.62	34.46	34.55
2634	AMEX	AOK	Wed, May 15, 2019	34.36	34.51	34.36	34.45
2633	AMEX	AOK	Tue, May 14, 2019	34.32	34.44	34.32	34.39
2632	AMEX	AOK	Mon, May 13, 2019	34.40	34.48	34.26	34.32
2631	AMEX	AOK	Fri, May 10, 2019	34.47	34.54	34.40	34.49
2630	AMEX	AOK	Thu, May 9, 2019	34.47	34.50	34.40	34.50
2629	AMEX	AOK	Wed, May 8, 2019	34.57	34.62	34.54	34.54
2628	AMEX	AOK	Tue, May 7, 2019	34.61	34.65	34.53	34.59
2627	AMEX	AOK	Mon, May 6, 2019	34.64	34.74	34.53	34.69
2626	AMEX	AOK	Fri, May 3, 2019	34.66	34.77	34.66	34.77
2625	AMEX	AOK	Thu, May 2, 2019	34.66	34.71	34.56	34.58
2624	AMEX	AOK	Wed, May 1, 2019	34.81	34.91	34.79	34.73
2623	AMEX	AOK	Tue, Apr 30, 2019	34.77	34.83	34.76	34.80
2622	AMEX	AOK	Mon, Apr 29, 2019	34.75	34.81	34.75	34.81
2621	AMEX	AOK	Fri, Apr 26, 2019	34.70	34.81	34.70	34.75
2620	AMEX	AOK	Thu, Apr 25, 2019	34.75	34.75	34.64	34.68
2619	AMEX	AOK	Wed, Apr 24, 2019	34.77	34.79	34.72	34.73
2618	AMEX	AOK	Tue, Apr 23, 2019	34.66	34.72	34.62	34.72
2617	AMEX	AOK	Mon, Apr 22, 2019	34.59	34.66	34.59	34.63
2616	AMEX	AOK	Thu, Apr 18, 2019	34.68	34.68	34.60	34.66
2615	AMEX	AOK	Wed, Apr 17, 2019	34.68	34.73	34.60	34.63
2614	AMEX	AOK	Tue, Apr 16, 2019	34.64	34.70	34.61	34.61
2613	AMEX	AOK	Mon, Apr 15, 2019	34.67	34.75	34.62	34.66
2612	AMEX	AOK	Fri, Apr 12, 2019	34.63	34.68	34.60	34.66
2611	AMEX	AOK	Thu, Apr 11, 2019	34.65	34.65	34.59	34.64
2610	AMEX	AOK	Wed, Apr 10, 2019	34.60	34.65	34.59	34.65
2609	AMEX	AOK	Tue, Apr 9, 2019	34.56	34.59	34.55	34.59
2608	AMEX	AOK	Mon, Apr 8, 2019	34.62	34.62	34.54	34.58
2607	AMEX	AOK	Fri, Apr 5, 2019	34.57	34.63	34.53	34.62
2606	AMEX	AOK	Thu, Apr 4, 2019	34.51	34.56	34.50	34.56
2605	AMEX	AOK	Wed, Apr 3, 2019	34.51	34.55	34.48	34.51
2604	AMEX	AOK	Tue, Apr 2, 2019	34.50	34.50	34.45	34.49
2603	AMEX	AOK	Mon, Apr 1, 2019	34.62	34.62	34.52	34.48
2602	AMEX	AOK	Fri, Mar 29, 2019	34.50	34.52	34.44	34.52
2601	AMEX	AOK	Thu, Mar 28, 2019	34.45	34.46	34.38	34.46
2600	AMEX	AOK	Wed, Mar 27, 2019	34.44	34.48	34.37	34.45
2599	AMEX	AOK	Tue, Mar 26, 2019	34.39	34.45	34.37	34.37
2598	AMEX	AOK	Mon, Mar 25, 2019	34.32	34.37	34.27	34.30
2597	AMEX	AOK	Fri, Mar 22, 2019	34.45	34.45	34.33	34.34
2596	AMEX	AOK	Thu, Mar 21, 2019	34.39	34.47	34.32	34.47
2595	AMEX	AOK	Wed, Mar 20, 2019	34.32	34.43	34.23	34.39
2594	AMEX	AOK	Tue, Mar 19, 2019	34.37	34.39	34.26	34.31
2593	AMEX	AOK	Mon, Mar 18, 2019	34.27	34.34	34.23	34.34
2592	AMEX	AOK	Fri, Mar 15, 2019	34.13	34.24	34.13	34.24
2591	AMEX	AOK	Thu, Mar 14, 2019	34.13	34.15	34.09	34.12
2590	AMEX	AOK	Wed, Mar 13, 2019	34.11	34.16	34.09	34.12
2589	AMEX	AOK	Tue, Mar 12, 2019	34.06	34.11	34.02	34.07
2588	AMEX	AOK	Mon, Mar 11, 2019	33.90	34.05	33.90	34.05
2587	AMEX	AOK	Fri, Mar 8, 2019	33.78	33.86	33.76	33.86
2586	AMEX	AOK	Thu, Mar 7, 2019	33.95	33.95	33.85	33.86
2585	AMEX	AOK	Wed, Mar 6, 2019	33.99	33.99	33.93	33.96
2584	AMEX	AOK	Tue, Mar 5, 2019	33.98	33.98	33.90	33.96
2583	AMEX	AOK	Mon, Mar 4, 2019	34.02	34.02	33.90	33.96
2582	AMEX	AOK	Fri, Mar 1, 2019	34.01	34.07	33.98	33.99
2581	AMEX	AOK	Thu, Feb 28, 2019	34.06	34.06	33.93	34.00
2580	AMEX	AOK	Wed, Feb 27, 2019	34.02	34.07	33.98	34.06
2579	AMEX	AOK	Tue, Feb 26, 2019	34.03	34.15	34.01	34.09
2578	AMEX	AOK	Mon, Feb 25, 2019	34.10	34.12	34.07	34.08
2577	AMEX	AOK	Fri, Feb 22, 2019	33.98	34.08	33.95	34.06
2576	AMEX	AOK	Thu, Feb 21, 2019	33.99	33.99	33.91	33.92
2575	AMEX	AOK	Wed, Feb 20, 2019	34.01	34.04	33.97	33.98
2574	AMEX	AOK	Tue, Feb 19, 2019	33.91	34.01	33.89	34.01
2573	AMEX	AOK	Fri, Feb 15, 2019	33.84	33.89	33.84	33.88
2572	AMEX	AOK	Thu, Feb 14, 2019	33.78	33.83	33.75	33.79
2571	AMEX	AOK	Wed, Feb 13, 2019	33.76	33.85	33.72	33.72
2570	AMEX	AOK	Tue, Feb 12, 2019	33.72	33.77	33.70	33.76
2569	AMEX	AOK	Mon, Feb 11, 2019	33.66	33.70	33.63	33.65
2568	AMEX	AOK	Fri, Feb 8, 2019	33.58	33.65	33.58	33.65
2567	AMEX	AOK	Thu, Feb 7, 2019	33.71	33.71	33.57	33.64
2566	AMEX	AOK	Wed, Feb 6, 2019	33.79	33.80	33.69	33.72
2565	AMEX	AOK	Tue, Feb 5, 2019	33.75	33.79	33.72	33.76
2564	AMEX	AOK	Mon, Feb 4, 2019	33.61	33.67	33.57	33.67
2563	AMEX	AOK	Fri, Feb 1, 2019	33.77	33.78	33.65	33.60
2562	AMEX	AOK	Thu, Jan 31, 2019	33.62	33.75	33.61	33.74
2561	AMEX	AOK	Wed, Jan 30, 2019	33.42	33.62	33.42	33.58
2560	AMEX	AOK	Tue, Jan 29, 2019	33.43	33.45	33.38	33.41
2559	AMEX	AOK	Mon, Jan 28, 2019	33.39	33.39	33.31	33.38
2558	AMEX	AOK	Fri, Jan 25, 2019	33.45	33.48	33.42	33.46
2557	AMEX	AOK	Thu, Jan 24, 2019	33.31	33.47	33.31	33.34
2556	AMEX	AOK	Wed, Jan 23, 2019	33.27	33.39	33.25	33.28
2555	AMEX	AOK	Tue, Jan 22, 2019	33.37	33.40	33.22	33.27
2554	AMEX	AOK	Fri, Jan 18, 2019	33.31	33.41	33.31	33.37
2553	AMEX	AOK	Thu, Jan 17, 2019	33.15	33.30	33.15	33.25
2552	AMEX	AOK	Wed, Jan 16, 2019	33.11	33.25	33.10	33.24
2551	AMEX	AOK	Tue, Jan 15, 2019	33.06	33.17	33.06	33.14
2550	AMEX	AOK	Mon, Jan 14, 2019	33.04	33.11	33.04	33.11
2549	AMEX	AOK	Fri, Jan 11, 2019	33.12	33.15	33.08	33.10
2548	AMEX	AOK	Thu, Jan 10, 2019	33.04	33.16	33.00	33.15
2547	AMEX	AOK	Wed, Jan 9, 2019	33.01	33.18	33.01	33.14
2546	AMEX	AOK	Tue, Jan 8, 2019	33.06	33.06	32.94	33.00
2545	AMEX	AOK	Mon, Jan 7, 2019	32.95	33.03	32.90	32.96
2544	AMEX	AOK	Fri, Jan 4, 2019	32.77	32.95	32.74	32.92
2543	AMEX	AOK	Thu, Jan 3, 2019	32.67	32.74	32.60	32.65
2542	AMEX	AOK	Wed, Jan 2, 2019	32.64	32.79	32.62	32.79
2541	AMEX	AOK	Mon, Dec 31, 2018	32.82	32.91	32.63	32.72
2540	AMEX	AOK	Fri, Dec 28, 2018	32.73	32.76	32.57	32.63
2539	AMEX	AOK	Thu, Dec 27, 2018	32.85	32.85	32.48	32.59
2538	AMEX	AOK	Wed, Dec 26, 2018	32.36	32.68	32.33	32.68
2537	AMEX	AOK	Mon, Dec 24, 2018	32.58	32.65	32.36	32.37
2536	AMEX	AOK	Fri, Dec 21, 2018	32.68	32.79	32.49	32.56
2535	AMEX	AOK	Thu, Dec 20, 2018	32.79	32.87	32.61	32.73
2534	AMEX	AOK	Wed, Dec 19, 2018	33.00	33.05	32.77	32.85
2533	AMEX	AOK	Tue, Dec 18, 2018	32.94	33.06	32.86	32.94
2532	AMEX	AOK	Mon, Dec 17, 2018	33.03	33.03	32.83	32.87
2531	AMEX	AOK	Fri, Dec 14, 2018	33.01	33.15	32.97	32.97
2530	AMEX	AOK	Thu, Dec 13, 2018	33.24	33.24	33.10	33.10
2529	AMEX	AOK	Wed, Dec 12, 2018	33.20	33.24	33.09	33.15
2528	AMEX	AOK	Tue, Dec 11, 2018	33.18	33.18	33.01	33.04
2527	AMEX	AOK	Mon, Dec 10, 2018	33.05	33.09	32.86	32.99
2526	AMEX	AOK	Fri, Dec 7, 2018	33.24	33.25	33.00	33.08
2525	AMEX	AOK	Thu, Dec 6, 2018	33.04	33.21	33.02	33.21
2524	AMEX	AOK	Tue, Dec 4, 2018	33.46	33.51	33.18	33.23
2523	AMEX	AOK	Mon, Dec 3, 2018	33.47	33.56	33.38	33.48
2522	AMEX	AOK	Fri, Nov 30, 2018	33.24	33.41	33.24	33.35
2521	AMEX	AOK	Thu, Nov 29, 2018	33.32	33.42	33.27	33.36
2520	AMEX	AOK	Wed, Nov 28, 2018	33.09	33.35	33.08	33.30
2519	AMEX	AOK	Tue, Nov 27, 2018	33.02	33.14	33.00	33.09
2518	AMEX	AOK	Mon, Nov 26, 2018	33.06	33.16	33.03	33.11
2517	AMEX	AOK	Fri, Nov 23, 2018	32.95	33.06	32.88	32.99
2516	AMEX	AOK	Wed, Nov 21, 2018	32.99	33.09	32.95	33.04
2515	AMEX	AOK	Tue, Nov 20, 2018	32.99	33.07	32.88	32.92
2514	AMEX	AOK	Mon, Nov 19, 2018	33.27	33.33	33.10	33.10
2513	AMEX	AOK	Fri, Nov 16, 2018	33.15	33.29	33.15	33.27
2512	AMEX	AOK	Thu, Nov 15, 2018	33.04	33.22	33.04	33.19
2511	AMEX	AOK	Wed, Nov 14, 2018	33.16	33.31	33.11	33.13
2510	AMEX	AOK	Tue, Nov 13, 2018	33.15	33.25	33.08	33.15
2509	AMEX	AOK	Mon, Nov 12, 2018	33.30	33.38	33.09	33.13
2508	AMEX	AOK	Fri, Nov 9, 2018	33.35	33.35	33.21	33.28
2507	AMEX	AOK	Thu, Nov 8, 2018	33.45	33.51	33.37	33.38
2506	AMEX	AOK	Wed, Nov 7, 2018	33.36	33.48	33.34	33.46
2505	AMEX	AOK	Tue, Nov 6, 2018	33.23	33.32	33.19	33.28
2504	AMEX	AOK	Mon, Nov 5, 2018	33.20	33.24	33.13	33.22
2503	AMEX	AOK	Fri, Nov 2, 2018	33.26	33.34	33.09	33.16
2502	AMEX	AOK	Thu, Nov 1, 2018	33.16	33.35	33.14	33.21
2501	AMEX	AOK	Wed, Oct 31, 2018	33.11	33.19	33.10	33.12
2500	AMEX	AOK	Tue, Oct 30, 2018	32.94	33.07	32.93	33.06
2499	AMEX	AOK	Mon, Oct 29, 2018	33.11	33.26	32.90	32.93
2498	AMEX	AOK	Fri, Oct 26, 2018	33.00	33.10	32.91	33.06
2497	AMEX	AOK	Thu, Oct 25, 2018	32.98	33.12	32.95	33.11
2496	AMEX	AOK	Wed, Oct 24, 2018	33.19	33.25	32.90	32.91
2495	AMEX	AOK	Tue, Oct 23, 2018	33.12	33.26	33.07	33.24
2494	AMEX	AOK	Mon, Oct 22, 2018	33.31	33.45	33.22	33.22
2493	AMEX	AOK	Fri, Oct 19, 2018	33.30	33.39	33.23	33.25
2492	AMEX	AOK	Thu, Oct 18, 2018	33.35	33.41	33.23	33.28
2491	AMEX	AOK	Wed, Oct 17, 2018	33.46	33.53	33.40	33.44
2490	AMEX	AOK	Tue, Oct 16, 2018	33.36	33.52	33.36	33.47
2489	AMEX	AOK	Mon, Oct 15, 2018	33.28	33.38	33.27	33.33
2488	AMEX	AOK	Fri, Oct 12, 2018	33.39	33.45	33.23	33.29
2487	AMEX	AOK	Thu, Oct 11, 2018	33.36	33.42	33.14	33.26
2486	AMEX	AOK	Wed, Oct 10, 2018	33.63	33.63	33.35	33.35
2485	AMEX	AOK	Tue, Oct 9, 2018	33.64	33.73	33.61	33.65
2484	AMEX	AOK	Mon, Oct 8, 2018	33.62	33.69	33.58	33.64
2483	AMEX	AOK	Fri, Oct 5, 2018	33.77	33.81	33.62	33.68
2482	AMEX	AOK	Thu, Oct 4, 2018	33.89	33.94	33.75	33.79
2481	AMEX	AOK	Wed, Oct 3, 2018	34.06	34.07	33.97	33.99
2480	AMEX	AOK	Tue, Oct 2, 2018	34.07	34.13	34.02	34.04
2479	AMEX	AOK	Mon, Oct 1, 2018	34.22	34.25	34.11	34.09
2478	AMEX	AOK	Fri, Sep 28, 2018	34.18	34.23	34.15	34.19
2477	AMEX	AOK	Thu, Sep 27, 2018	34.15	34.23	34.14	34.18
2476	AMEX	AOK	Wed, Sep 26, 2018	34.19	34.25	34.13	34.19
2475	AMEX	AOK	Tue, Sep 25, 2018	34.24	34.24	34.12	34.17
2474	AMEX	AOK	Mon, Sep 24, 2018	34.18	34.18	34.10	34.17
2473	AMEX	AOK	Fri, Sep 21, 2018	34.20	34.24	34.17	34.19
2472	AMEX	AOK	Thu, Sep 20, 2018	34.17	34.24	34.12	34.22
2471	AMEX	AOK	Wed, Sep 19, 2018	34.07	34.14	34.06	34.12
2470	AMEX	AOK	Tue, Sep 18, 2018	34.05	34.13	34.05	34.06
2469	AMEX	AOK	Mon, Sep 17, 2018	34.06	34.13	34.04	34.04
2468	AMEX	AOK	Fri, Sep 14, 2018	34.12	34.15	34.05	34.05
2467	AMEX	AOK	Thu, Sep 13, 2018	34.11	34.17	34.08	34.13
2466	AMEX	AOK	Wed, Sep 12, 2018	33.98	34.10	33.98	34.06
2465	AMEX	AOK	Tue, Sep 11, 2018	33.99	34.01	33.94	33.97
2464	AMEX	AOK	Mon, Sep 10, 2018	33.99	34.04	33.98	33.98
2463	AMEX	AOK	Fri, Sep 7, 2018	33.94	34.03	33.94	33.97
2462	AMEX	AOK	Thu, Sep 6, 2018	34.06	34.15	34.04	34.04
2461	AMEX	AOK	Wed, Sep 5, 2018	34.09	34.13	34.03	34.04
2460	AMEX	AOK	Tue, Sep 4, 2018	34.27	34.30	34.15	34.12
2459	AMEX	AOK	Fri, Aug 31, 2018	34.32	34.35	34.28	34.35
2458	AMEX	AOK	Thu, Aug 30, 2018	34.31	34.38	34.26	34.27
2457	AMEX	AOK	Wed, Aug 29, 2018	34.30	34.41	34.30	34.38
2456	AMEX	AOK	Tue, Aug 28, 2018	34.33	34.39	34.30	34.30
2455	AMEX	AOK	Mon, Aug 27, 2018	34.31	34.41	34.30	34.37
2454	AMEX	AOK	Fri, Aug 24, 2018	34.22	34.32	34.19	34.30
2453	AMEX	AOK	Thu, Aug 23, 2018	34.28	34.34	34.21	34.22
2452	AMEX	AOK	Wed, Aug 22, 2018	34.28	34.30	34.25	34.28
2451	AMEX	AOK	Tue, Aug 21, 2018	34.19	34.27	34.18	34.23
2450	AMEX	AOK	Mon, Aug 20, 2018	34.10	34.25	34.10	34.18
2449	AMEX	AOK	Fri, Aug 17, 2018	34.07	34.17	34.04	34.10
2448	AMEX	AOK	Thu, Aug 16, 2018	34.01	34.17	34.01	34.02
2447	AMEX	AOK	Wed, Aug 15, 2018	34.00	34.04	33.92	33.94
2446	AMEX	AOK	Tue, Aug 14, 2018	34.03	34.09	34.01	34.07
2445	AMEX	AOK	Mon, Aug 13, 2018	34.04	34.09	34.01	34.03
2444	AMEX	AOK	Fri, Aug 10, 2018	34.09	34.14	34.06	34.08
2443	AMEX	AOK	Thu, Aug 9, 2018	34.20	34.20	34.16	34.20
2442	AMEX	AOK	Wed, Aug 8, 2018	34.17	34.24	34.05	34.19
2441	AMEX	AOK	Tue, Aug 7, 2018	34.08	34.20	34.08	34.17
2440	AMEX	AOK	Mon, Aug 6, 2018	34.09	34.17	34.07	34.13
2439	AMEX	AOK	Fri, Aug 3, 2018	34.07	34.19	34.06	34.19
2438	AMEX	AOK	Thu, Aug 2, 2018	33.99	34.09	33.96	34.06
2437	AMEX	AOK	Wed, Aug 1, 2018	34.09	34.17	34.07	34.09
2436	AMEX	AOK	Tue, Jul 31, 2018	34.15	34.22	34.14	34.16
2435	AMEX	AOK	Mon, Jul 30, 2018	34.14	34.19	34.13	34.13
2434	AMEX	AOK	Fri, Jul 27, 2018	34.25	34.25	34.17	34.21
2433	AMEX	AOK	Thu, Jul 26, 2018	34.22	34.25	34.15	34.21
2432	AMEX	AOK	Wed, Jul 25, 2018	34.08	34.25	34.08	34.25
2431	AMEX	AOK	Tue, Jul 24, 2018	34.07	34.12	34.04	34.09
2430	AMEX	AOK	Mon, Jul 23, 2018	34.08	34.10	34.03	34.06
2429	AMEX	AOK	Fri, Jul 20, 2018	34.08	34.16	34.08	34.10
2428	AMEX	AOK	Thu, Jul 19, 2018	34.05	34.16	34.05	34.11
2427	AMEX	AOK	Wed, Jul 18, 2018	34.10	34.17	34.08	34.11
2426	AMEX	AOK	Tue, Jul 17, 2018	34.06	34.17	34.04	34.11
2425	AMEX	AOK	Mon, Jul 16, 2018	34.13	34.16	34.07	34.10
2424	AMEX	AOK	Fri, Jul 13, 2018	34.08	34.15	34.07	34.12
2423	AMEX	AOK	Thu, Jul 12, 2018	34.02	34.12	34.00	34.08
2422	AMEX	AOK	Wed, Jul 11, 2018	34.02	34.09	33.93	33.98
2421	AMEX	AOK	Tue, Jul 10, 2018	34.12	34.13	34.02	34.12
2420	AMEX	AOK	Mon, Jul 9, 2018	34.02	34.12	34.02	34.08
2419	AMEX	AOK	Fri, Jul 6, 2018	33.90	34.06	33.87	34.02
2418	AMEX	AOK	Thu, Jul 5, 2018	33.81	33.90	33.81	33.87
2417	AMEX	AOK	Tue, Jul 3, 2018	33.80	33.87	33.73	33.73
2416	AMEX	AOK	Mon, Jul 2, 2018	33.78	33.93	33.78	33.77
2415	AMEX	AOK	Fri, Jun 29, 2018	33.92	34.05	33.92	34.00
2414	AMEX	AOK	Thu, Jun 28, 2018	33.89	33.95	33.83	33.94
2413	AMEX	AOK	Wed, Jun 27, 2018	33.96	34.01	33.84	33.89
2412	AMEX	AOK	Tue, Jun 26, 2018	33.88	33.97	33.86	33.90
2411	AMEX	AOK	Mon, Jun 25, 2018	34.01	34.03	33.85	33.92
2410	AMEX	AOK	Fri, Jun 22, 2018	34.06	34.10	34.02	34.02
2409	AMEX	AOK	Thu, Jun 21, 2018	34.04	34.08	33.95	34.00
2408	AMEX	AOK	Wed, Jun 20, 2018	34.10	34.13	34.03	34.03
2407	AMEX	AOK	Tue, Jun 19, 2018	34.02	34.08	33.98	34.08
2406	AMEX	AOK	Mon, Jun 18, 2018	34.10	34.14	34.05	34.12
2405	AMEX	AOK	Fri, Jun 15, 2018	34.22	34.22	34.11	34.15
2404	AMEX	AOK	Thu, Jun 14, 2018	34.20	34.22	34.15	34.21
2403	AMEX	AOK	Wed, Jun 13, 2018	34.12	34.19	34.12	34.15
2402	AMEX	AOK	Tue, Jun 12, 2018	34.14	34.17	34.08	34.09
2401	AMEX	AOK	Mon, Jun 11, 2018	34.12	34.20	34.11	34.14
2400	AMEX	AOK	Fri, Jun 8, 2018	34.11	34.19	34.09	34.15
2399	AMEX	AOK	Thu, Jun 7, 2018	34.13	34.19	34.10	34.11
2398	AMEX	AOK	Wed, Jun 6, 2018	34.08	34.15	34.06	34.15
2397	AMEX	AOK	Tue, Jun 5, 2018	34.13	34.15	34.07	34.12
2396	AMEX	AOK	Mon, Jun 4, 2018	34.16	34.17	34.09	34.09
2395	AMEX	AOK	Fri, Jun 1, 2018	34.07	34.17	34.07	34.17
2394	AMEX	AOK	Thu, May 31, 2018	34.12	34.16	34.06	34.07
2393	AMEX	AOK	Wed, May 30, 2018	34.04	34.15	34.04	34.14
2392	AMEX	AOK	Tue, May 29, 2018	34.08	34.10	33.99	34.08
2391	AMEX	AOK	Fri, May 25, 2018	34.11	34.15	34.07	34.12
2390	AMEX	AOK	Thu, May 24, 2018	34.09	34.12	34.03	34.09
2389	AMEX	AOK	Wed, May 23, 2018	34.00	34.11	33.96	34.07
2388	AMEX	AOK	Tue, May 22, 2018	34.08	34.13	34.05	34.06
2387	AMEX	AOK	Mon, May 21, 2018	34.02	34.09	34.02	34.07
2386	AMEX	AOK	Fri, May 18, 2018	33.96	33.99	33.93	33.95
2385	AMEX	AOK	Thu, May 17, 2018	34.02	34.02	33.94	34.01
2384	AMEX	AOK	Wed, May 16, 2018	34.01	34.03	33.97	34.01
2383	AMEX	AOK	Tue, May 15, 2018	34.11	34.11	33.93	33.95
2382	AMEX	AOK	Mon, May 14, 2018	34.13	34.20	34.13	34.14
2381	AMEX	AOK	Fri, May 11, 2018	34.19	34.20	34.14	34.18
2380	AMEX	AOK	Thu, May 10, 2018	34.08	34.15	34.07	34.13
2379	AMEX	AOK	Wed, May 9, 2018	33.91	34.01	33.91	34.00
2378	AMEX	AOK	Tue, May 8, 2018	33.96	33.97	33.87	33.95
2377	AMEX	AOK	Mon, May 7, 2018	33.95	34.01	33.95	33.96
2376	AMEX	AOK	Fri, May 4, 2018	33.89	34.01	33.87	34.01
2375	AMEX	AOK	Thu, May 3, 2018	33.86	33.94	33.79	33.87
2374	AMEX	AOK	Wed, May 2, 2018	33.96	33.97	33.85	33.85
2373	AMEX	AOK	Tue, May 1, 2018	34.06	34.06	33.88	33.92
2372	AMEX	AOK	Mon, Apr 30, 2018	34.03	34.14	34.00	34.00
2371	AMEX	AOK	Fri, Apr 27, 2018	34.13	34.13	34.03	34.09
2370	AMEX	AOK	Thu, Apr 26, 2018	33.96	34.08	33.92	34.07
2369	AMEX	AOK	Wed, Apr 25, 2018	33.91	33.95	33.81	33.94
2368	AMEX	AOK	Tue, Apr 24, 2018	34.10	34.10	33.90	33.95
2367	AMEX	AOK	Mon, Apr 23, 2018	34.11	34.12	33.99	34.02
2366	AMEX	AOK	Fri, Apr 20, 2018	34.22	34.22	34.08	34.12
2365	AMEX	AOK	Thu, Apr 19, 2018	34.30	34.30	34.17	34.24
2364	AMEX	AOK	Wed, Apr 18, 2018	34.41	34.41	34.30	34.34
2363	AMEX	AOK	Tue, Apr 17, 2018	34.31	34.35	34.25	34.33
2362	AMEX	AOK	Mon, Apr 16, 2018	34.21	34.27	34.11	34.27
2361	AMEX	AOK	Fri, Apr 13, 2018	34.24	34.25	34.09	34.14
2360	AMEX	AOK	Thu, Apr 12, 2018	34.20	34.26	34.16	34.21
2359	AMEX	AOK	Wed, Apr 11, 2018	34.18	34.26	34.15	34.20
2358	AMEX	AOK	Tue, Apr 10, 2018	34.21	34.26	34.14	34.24
2357	AMEX	AOK	Mon, Apr 9, 2018	34.09	34.18	34.03	34.10
2356	AMEX	AOK	Fri, Apr 6, 2018	34.05	34.18	33.93	33.99
2355	AMEX	AOK	Thu, Apr 5, 2018	34.07	34.15	34.07	34.08
2354	AMEX	AOK	Wed, Apr 4, 2018	33.80	34.05	33.79	34.05
2353	AMEX	AOK	Tue, Apr 3, 2018	34.09	34.09	33.90	34.04
2352	AMEX	AOK	Mon, Apr 2, 2018	34.19	34.19	33.95	33.98
2351	AMEX	AOK	Thu, Mar 29, 2018	34.14	34.29	34.06	34.26
2350	AMEX	AOK	Wed, Mar 28, 2018	34.05	34.10	34.01	34.09
2349	AMEX	AOK	Tue, Mar 27, 2018	34.19	34.20	34.03	34.05
2348	AMEX	AOK	Mon, Mar 26, 2018	34.08	34.12	33.98	34.10
2347	AMEX	AOK	Fri, Mar 23, 2018	34.06	34.08	33.85	33.85
2346	AMEX	AOK	Thu, Mar 22, 2018	34.20	34.23	34.06	34.13
2345	AMEX	AOK	Wed, Mar 21, 2018	34.21	34.27	34.20	34.23
2344	AMEX	AOK	Tue, Mar 20, 2018	34.22	34.28	34.22	34.24
2343	AMEX	AOK	Mon, Mar 19, 2018	34.22	34.31	34.20	34.27
2342	AMEX	AOK	Fri, Mar 16, 2018	34.35	34.44	34.33	34.39
2341	AMEX	AOK	Thu, Mar 15, 2018	34.45	34.45	34.36	34.42
2340	AMEX	AOK	Wed, Mar 14, 2018	34.45	34.47	34.40	34.43
2339	AMEX	AOK	Tue, Mar 13, 2018	34.45	34.52	34.41	34.42
2338	AMEX	AOK	Mon, Mar 12, 2018	34.44	34.49	34.41	34.47
2337	AMEX	AOK	Fri, Mar 9, 2018	34.36	34.45	34.28	34.45
2336	AMEX	AOK	Thu, Mar 8, 2018	34.23	34.34	34.21	34.34
2335	AMEX	AOK	Wed, Mar 7, 2018	34.22	34.27	34.14	34.27
2334	AMEX	AOK	Tue, Mar 6, 2018	34.15	34.27	34.15	34.23
2333	AMEX	AOK	Mon, Mar 5, 2018	34.10	34.23	34.08	34.22
2332	AMEX	AOK	Fri, Mar 2, 2018	34.10	34.14	33.98	34.14
2331	AMEX	AOK	Thu, Mar 1, 2018	34.15	34.29	34.08	34.15
2330	AMEX	AOK	Wed, Feb 28, 2018	34.49	34.49	34.25	34.28
2329	AMEX	AOK	Tue, Feb 27, 2018	34.55	34.55	34.26	34.30
2328	AMEX	AOK	Mon, Feb 26, 2018	34.57	34.57	34.44	34.50
2327	AMEX	AOK	Fri, Feb 23, 2018	34.35	34.40	34.18	34.40
2326	AMEX	AOK	Thu, Feb 22, 2018	34.18	34.33	34.15	34.15
2325	AMEX	AOK	Wed, Feb 21, 2018	34.36	34.45	34.23	34.25
2324	AMEX	AOK	Tue, Feb 20, 2018	34.34	34.35	34.26	34.30
2323	AMEX	AOK	Fri, Feb 16, 2018	34.29	34.53	34.29	34.43
2322	AMEX	AOK	Thu, Feb 15, 2018	34.29	34.38	34.16	34.37
2321	AMEX	AOK	Wed, Feb 14, 2018	33.97	34.20	33.85	34.20
2320	AMEX	AOK	Tue, Feb 13, 2018	33.98	34.08	33.96	34.07
2319	AMEX	AOK	Mon, Feb 12, 2018	34.00	34.11	33.93	34.03
2318	AMEX	AOK	Fri, Feb 9, 2018	33.94	33.94	33.64	33.93
2317	AMEX	AOK	Thu, Feb 8, 2018	34.21	34.21	33.88	33.88
2316	AMEX	AOK	Wed, Feb 7, 2018	34.23	34.42	34.11	34.12
2315	AMEX	AOK	Tue, Feb 6, 2018	34.02	34.34	33.90	34.34
2314	AMEX	AOK	Mon, Feb 5, 2018	34.43	34.50	34.05	34.05
2313	AMEX	AOK	Fri, Feb 2, 2018	34.70	34.80	34.46	34.47
2312	AMEX	AOK	Thu, Feb 1, 2018	34.95	35.00	34.86	34.81
2311	AMEX	AOK	Wed, Jan 31, 2018	35.02	35.04	34.89	35.00
2310	AMEX	AOK	Tue, Jan 30, 2018	35.01	35.06	34.91	34.95
2309	AMEX	AOK	Mon, Jan 29, 2018	35.17	35.19	35.08	35.14
2308	AMEX	AOK	Fri, Jan 26, 2018	35.22	35.27	35.17	35.24
2307	AMEX	AOK	Thu, Jan 25, 2018	35.23	35.27	35.10	35.20
2306	AMEX	AOK	Wed, Jan 24, 2018	35.15	35.26	35.07	35.07
2305	AMEX	AOK	Tue, Jan 23, 2018	35.05	35.15	35.04	35.11
2304	AMEX	AOK	Mon, Jan 22, 2018	35.03	35.04	34.98	35.04
2303	AMEX	AOK	Fri, Jan 19, 2018	34.98	35.04	34.93	34.95
2302	AMEX	AOK	Thu, Jan 18, 2018	34.98	35.00	34.89	34.93
2301	AMEX	AOK	Wed, Jan 17, 2018	35.02	35.05	34.93	34.97
2300	AMEX	AOK	Tue, Jan 16, 2018	35.05	35.05	34.91	34.94
2299	AMEX	AOK	Fri, Jan 12, 2018	34.88	35.00	34.87	35.00
2298	AMEX	AOK	Thu, Jan 11, 2018	34.86	34.92	34.84	34.89
2297	AMEX	AOK	Wed, Jan 10, 2018	34.79	34.84	34.74	34.83
2296	AMEX	AOK	Tue, Jan 9, 2018	34.91	34.94	34.83	34.86
2295	AMEX	AOK	Mon, Jan 8, 2018	34.88	34.91	34.85	34.91
2294	AMEX	AOK	Fri, Jan 5, 2018	34.86	34.91	34.79	34.91
2293	AMEX	AOK	Thu, Jan 4, 2018	34.75	34.85	34.74	34.81
2292	AMEX	AOK	Wed, Jan 3, 2018	34.68	34.75	34.66	34.74
2291	AMEX	AOK	Tue, Jan 2, 2018	34.64	34.71	34.58	34.71
2290	AMEX	AOK	Fri, Dec 29, 2017	34.66	34.69	34.62	34.65
2289	AMEX	AOK	Thu, Dec 28, 2017	34.60	34.63	34.55	34.61
2288	AMEX	AOK	Wed, Dec 27, 2017	34.62	34.63	34.54	34.56
2287	AMEX	AOK	Tue, Dec 26, 2017	34.56	34.60	34.52	34.59
2286	AMEX	AOK	Fri, Dec 22, 2017	34.51	34.57	34.48	34.51
2285	AMEX	AOK	Thu, Dec 21, 2017	34.48	34.60	34.48	34.50
2284	AMEX	AOK	Wed, Dec 20, 2017	34.57	34.57	34.46	34.50
2283	AMEX	AOK	Tue, Dec 19, 2017	34.70	34.70	34.53	34.54
2282	AMEX	AOK	Mon, Dec 18, 2017	34.69	34.70	34.61	34.66
2281	AMEX	AOK	Fri, Dec 15, 2017	34.59	34.64	34.43	34.54
2280	AMEX	AOK	Thu, Dec 14, 2017	34.67	34.67	34.51	34.58
2279	AMEX	AOK	Wed, Dec 13, 2017	34.57	34.66	34.50	34.61
2278	AMEX	AOK	Tue, Dec 12, 2017	34.52	34.54	34.46	34.53
2277	AMEX	AOK	Mon, Dec 11, 2017	34.62	34.62	34.48	34.51
2276	AMEX	AOK	Fri, Dec 8, 2017	34.49	34.56	34.43	34.53
2275	AMEX	AOK	Thu, Dec 7, 2017	34.42	34.52	34.41	34.41
2274	AMEX	AOK	Wed, Dec 6, 2017	34.54	34.54	34.43	34.43
2273	AMEX	AOK	Tue, Dec 5, 2017	34.47	34.49	34.44	34.48
2272	AMEX	AOK	Mon, Dec 4, 2017	34.55	34.59	34.45	34.48
2271	AMEX	AOK	Fri, Dec 1, 2017	34.83	34.87	34.79	34.44
2270	AMEX	AOK	Thu, Nov 30, 2017	34.85	34.86	34.79	34.84
2269	AMEX	AOK	Wed, Nov 29, 2017	34.84	34.87	34.74	34.74
2268	AMEX	AOK	Tue, Nov 28, 2017	34.85	34.89	34.82	34.85
2267	AMEX	AOK	Mon, Nov 27, 2017	34.86	34.87	34.77	34.81
2266	AMEX	AOK	Fri, Nov 24, 2017	34.80	34.89	34.80	34.85
2265	AMEX	AOK	Wed, Nov 22, 2017	34.76	34.82	34.74	34.82
2264	AMEX	AOK	Tue, Nov 21, 2017	34.69	34.78	34.68	34.72
2263	AMEX	AOK	Mon, Nov 20, 2017	34.65	34.67	34.61	34.63
2262	AMEX	AOK	Fri, Nov 17, 2017	34.64	34.66	34.58	34.65
2261	AMEX	AOK	Thu, Nov 16, 2017	34.63	34.66	34.53	34.64
2260	AMEX	AOK	Wed, Nov 15, 2017	34.52	34.56	34.47	34.55
2259	AMEX	AOK	Tue, Nov 14, 2017	34.48	34.56	34.48	34.52
2258	AMEX	AOK	Mon, Nov 13, 2017	34.48	34.57	34.46	34.56
2257	AMEX	AOK	Fri, Nov 10, 2017	34.58	34.60	34.45	34.57
2256	AMEX	AOK	Thu, Nov 9, 2017	34.68	34.68	34.56	34.66
2255	AMEX	AOK	Wed, Nov 8, 2017	34.74	34.77	34.69	34.69
2254	AMEX	AOK	Tue, Nov 7, 2017	34.76	34.76	34.64	34.64
2253	AMEX	AOK	Mon, Nov 6, 2017	34.66	34.77	34.66	34.76
2252	AMEX	AOK	Fri, Nov 3, 2017	34.70	34.72	34.66	34.70
2251	AMEX	AOK	Thu, Nov 2, 2017	34.75	34.75	34.64	34.70
2250	AMEX	AOK	Wed, Nov 1, 2017	35.00	35.00	34.65	34.66
2249	AMEX	AOK	Tue, Oct 31, 2017	34.66	34.71	34.62	34.65
2248	AMEX	AOK	Mon, Oct 30, 2017	34.62	34.66	34.59	34.65
2247	AMEX	AOK	Fri, Oct 27, 2017	34.64	34.64	34.50	34.63
2246	AMEX	AOK	Thu, Oct 26, 2017	34.58	34.58	34.51	34.54
2245	AMEX	AOK	Wed, Oct 25, 2017	34.54	34.56	34.42	34.52
2244	AMEX	AOK	Tue, Oct 24, 2017	34.61	34.61	34.60	34.60
2243	AMEX	AOK	Mon, Oct 23, 2017	34.72	34.72	34.60	34.61
2242	AMEX	AOK	Fri, Oct 20, 2017	34.66	34.66	34.57	34.64
2241	AMEX	AOK	Thu, Oct 19, 2017	34.61	34.66	34.60	34.62
2240	AMEX	AOK	Wed, Oct 18, 2017	34.61	34.66	34.61	34.65
2239	AMEX	AOK	Tue, Oct 17, 2017	34.70	34.70	34.64	34.68
2238	AMEX	AOK	Mon, Oct 16, 2017	34.69	34.72	34.62	34.68
2237	AMEX	AOK	Fri, Oct 13, 2017	34.69	34.71	34.62	34.71
2236	AMEX	AOK	Thu, Oct 12, 2017	34.62	34.62	34.57	34.60
2235	AMEX	AOK	Wed, Oct 11, 2017	34.57	34.59	34.50	34.59
2234	AMEX	AOK	Tue, Oct 10, 2017	34.53	34.58	34.50	34.56
2233	AMEX	AOK	Mon, Oct 9, 2017	34.52	34.52	34.43	34.48
2232	AMEX	AOK	Fri, Oct 6, 2017	34.40	34.50	34.39	34.44
2231	AMEX	AOK	Thu, Oct 5, 2017	34.50	34.52	34.44	34.51
2230	AMEX	AOK	Wed, Oct 4, 2017	34.42	34.50	34.42	34.50
2229	AMEX	AOK	Tue, Oct 3, 2017	34.50	34.50	34.39	34.48
2228	AMEX	AOK	Mon, Oct 2, 2017	34.44	34.50	34.42	34.42
2227	AMEX	AOK	Fri, Sep 29, 2017	34.41	34.48	34.38	34.48
2226	AMEX	AOK	Thu, Sep 28, 2017	34.25	34.42	34.25	34.42
2225	AMEX	AOK	Wed, Sep 27, 2017	34.40	34.40	34.35	34.35
2224	AMEX	AOK	Tue, Sep 26, 2017	34.44	34.46	34.38	34.43
2223	AMEX	AOK	Mon, Sep 25, 2017	34.41	34.44	34.40	34.44
2222	AMEX	AOK	Fri, Sep 22, 2017	34.43	34.46	34.40	34.44
2221	AMEX	AOK	Thu, Sep 21, 2017	34.46	34.48	34.39	34.41
2220	AMEX	AOK	Wed, Sep 20, 2017	34.48	34.51	34.36	34.39
2219	AMEX	AOK	Tue, Sep 19, 2017	34.48	34.48	34.43	34.48
2218	AMEX	AOK	Mon, Sep 18, 2017	34.48	34.50	34.42	34.48
2217	AMEX	AOK	Fri, Sep 15, 2017	34.45	34.46	34.38	34.45
2216	AMEX	AOK	Thu, Sep 14, 2017	34.33	34.44	34.33	34.41
2215	AMEX	AOK	Wed, Sep 13, 2017	34.42	34.46	34.40	34.40
2214	AMEX	AOK	Tue, Sep 12, 2017	34.40	34.49	34.40	34.48
2213	AMEX	AOK	Mon, Sep 11, 2017	34.53	34.53	34.45	34.49
2212	AMEX	AOK	Fri, Sep 8, 2017	34.45	34.47	34.39	34.44
2211	AMEX	AOK	Thu, Sep 7, 2017	34.43	34.47	34.36	34.45
2210	AMEX	AOK	Wed, Sep 6, 2017	34.42	34.42	34.32	34.35
2209	AMEX	AOK	Tue, Sep 5, 2017	34.36	34.41	34.31	34.31
2208	AMEX	AOK	Fri, Sep 1, 2017	34.44	34.44	34.33	34.40
2207	AMEX	AOK	Thu, Aug 31, 2017	34.33	34.42	34.29	34.41
2206	AMEX	AOK	Wed, Aug 30, 2017	34.24	34.29	34.18	34.23
2205	AMEX	AOK	Tue, Aug 29, 2017	34.23	34.29	34.20	34.24
2204	AMEX	AOK	Mon, Aug 28, 2017	34.24	34.28	34.19	34.27
2203	AMEX	AOK	Fri, Aug 25, 2017	34.25	34.28	34.20	34.22
2202	AMEX	AOK	Thu, Aug 24, 2017	34.19	34.24	34.14	34.14
2201	AMEX	AOK	Wed, Aug 23, 2017	34.13	34.23	34.11	34.23
2200	AMEX	AOK	Tue, Aug 22, 2017	34.14	34.21	34.12	34.14
2199	AMEX	AOK	Mon, Aug 21, 2017	34.12	34.13	34.05	34.12
2198	AMEX	AOK	Fri, Aug 18, 2017	34.15	34.15	34.05	34.10
2197	AMEX	AOK	Thu, Aug 17, 2017	34.13	34.18	34.04	34.04
2196	AMEX	AOK	Wed, Aug 16, 2017	34.14	34.22	34.12	34.16
2195	AMEX	AOK	Tue, Aug 15, 2017	34.13	34.15	34.07	34.10
2194	AMEX	AOK	Mon, Aug 14, 2017	34.13	34.21	34.10	34.20
2193	AMEX	AOK	Fri, Aug 11, 2017	34.08	34.12	34.01	34.10
2192	AMEX	AOK	Thu, Aug 10, 2017	34.17	34.17	34.04	34.10
2191	AMEX	AOK	Wed, Aug 9, 2017	34.14	34.24	34.13	34.23
2190	AMEX	AOK	Tue, Aug 8, 2017	34.24	34.28	34.20	34.23
2189	AMEX	AOK	Mon, Aug 7, 2017	34.24	34.28	34.21	34.21
2188	AMEX	AOK	Fri, Aug 4, 2017	34.27	34.27	34.17	34.25
2187	AMEX	AOK	Thu, Aug 3, 2017	34.26	34.27	34.17	34.26
2186	AMEX	AOK	Wed, Aug 2, 2017	34.19	34.27	34.19	34.20
2185	AMEX	AOK	Tue, Aug 1, 2017	34.25	34.31	34.19	34.25
2184	AMEX	AOK	Mon, Jul 31, 2017	34.19	34.22	34.15	34.16
2183	AMEX	AOK	Fri, Jul 28, 2017	34.16	34.20	34.08	34.20
2182	AMEX	AOK	Thu, Jul 27, 2017	34.20	34.21	34.10	34.14
2181	AMEX	AOK	Wed, Jul 26, 2017	34.15	34.24	34.12	34.22
2180	AMEX	AOK	Tue, Jul 25, 2017	34.20	34.20	34.10	34.14
2179	AMEX	AOK	Mon, Jul 24, 2017	34.19	34.21	34.13	34.19
2178	AMEX	AOK	Fri, Jul 21, 2017	34.23	34.23	34.14	34.17
2177	AMEX	AOK	Thu, Jul 20, 2017	34.20	34.24	34.13	34.22
2176	AMEX	AOK	Wed, Jul 19, 2017	34.13	34.19	34.11	34.13
2175	AMEX	AOK	Tue, Jul 18, 2017	34.05	34.12	34.04	34.09
2174	AMEX	AOK	Mon, Jul 17, 2017	34.05	34.11	33.99	34.05
2173	AMEX	AOK	Fri, Jul 14, 2017	34.00	34.06	33.94	34.05
2172	AMEX	AOK	Thu, Jul 13, 2017	33.98	33.98	33.88	33.96
2171	AMEX	AOK	Wed, Jul 12, 2017	33.87	33.97	33.86	33.95
2170	AMEX	AOK	Tue, Jul 11, 2017	33.79	33.80	33.70	33.78
2169	AMEX	AOK	Mon, Jul 10, 2017	33.73	33.79	33.66	33.77
2168	AMEX	AOK	Fri, Jul 7, 2017	33.69	33.74	33.55	33.67
2167	AMEX	AOK	Thu, Jul 6, 2017	33.70	33.74	33.63	33.64
2166	AMEX	AOK	Wed, Jul 5, 2017	33.95	33.98	33.87	33.84
2165	AMEX	AOK	Mon, Jul 3, 2017	34.42	34.42	33.95	33.95
2164	AMEX	AOK	Fri, Jun 30, 2017	34.00	34.03	33.96	33.98
2163	AMEX	AOK	Thu, Jun 29, 2017	34.07	34.07	33.93	33.95
2162	AMEX	AOK	Wed, Jun 28, 2017	34.09	34.15	34.02	34.14
2161	AMEX	AOK	Tue, Jun 27, 2017	34.12	34.16	33.98	33.98
2160	AMEX	AOK	Mon, Jun 26, 2017	34.20	34.25	34.15	34.17
2159	AMEX	AOK	Fri, Jun 23, 2017	34.11	34.15	34.05	34.14
2158	AMEX	AOK	Thu, Jun 22, 2017	34.08	34.13	34.06	34.11
2157	AMEX	AOK	Wed, Jun 21, 2017	34.11	34.11	34.01	34.04
2156	AMEX	AOK	Tue, Jun 20, 2017	34.15	34.15	34.05	34.11
2155	AMEX	AOK	Mon, Jun 19, 2017	34.23	34.23	34.07	34.07
2154	AMEX	AOK	Fri, Jun 16, 2017	34.06	34.10	34.05	34.10
2153	AMEX	AOK	Thu, Jun 15, 2017	34.07	34.07	33.94	34.02
2152	AMEX	AOK	Wed, Jun 14, 2017	34.13	34.20	34.10	34.15
2151	AMEX	AOK	Tue, Jun 13, 2017	34.02	34.09	33.98	34.08
2150	AMEX	AOK	Mon, Jun 12, 2017	33.97	34.01	33.95	33.99
2149	AMEX	AOK	Fri, Jun 9, 2017	34.05	34.09	33.96	34.04
2148	AMEX	AOK	Thu, Jun 8, 2017	34.05	34.12	34.03	34.06
2147	AMEX	AOK	Wed, Jun 7, 2017	34.09	34.16	34.03	34.10
2146	AMEX	AOK	Tue, Jun 6, 2017	34.08	34.13	34.03	34.11
2145	AMEX	AOK	Mon, Jun 5, 2017	34.13	34.13	34.04	34.08
2144	AMEX	AOK	Fri, Jun 2, 2017	34.10	34.16	34.08	34.13
2143	AMEX	AOK	Thu, Jun 1, 2017	33.96	34.05	33.96	34.01
2142	AMEX	AOK	Wed, May 31, 2017	33.97	33.99	33.92	33.96
2141	AMEX	AOK	Tue, May 30, 2017	33.93	33.97	33.92	33.96
2140	AMEX	AOK	Fri, May 26, 2017	33.93	33.95	33.80	33.93
2139	AMEX	AOK	Thu, May 25, 2017	33.85	33.95	33.85	33.93
2138	AMEX	AOK	Wed, May 24, 2017	33.78	33.91	33.78	33.84
2137	AMEX	AOK	Tue, May 23, 2017	33.89	33.91	33.76	33.78
2136	AMEX	AOK	Mon, May 22, 2017	33.87	33.88	33.80	33.88
2135	AMEX	AOK	Fri, May 19, 2017	33.78	33.87	33.68	33.85
2134	AMEX	AOK	Thu, May 18, 2017	33.70	33.75	33.63	33.71
2133	AMEX	AOK	Wed, May 17, 2017	33.72	33.79	33.69	33.71
2132	AMEX	AOK	Tue, May 16, 2017	33.75	33.80	33.74	33.79
2131	AMEX	AOK	Mon, May 15, 2017	33.69	33.75	33.69	33.75
2130	AMEX	AOK	Fri, May 12, 2017	33.65	33.70	33.59	33.70
2129	AMEX	AOK	Thu, May 11, 2017	33.55	33.62	33.51	33.58
2128	AMEX	AOK	Wed, May 10, 2017	33.59	33.63	33.58	33.61
2127	AMEX	AOK	Tue, May 9, 2017	33.61	33.61	33.56	33.61
2126	AMEX	AOK	Mon, May 8, 2017	33.63	33.63	33.55	33.59
2125	AMEX	AOK	Fri, May 5, 2017	33.64	33.68	33.56	33.68
2124	AMEX	AOK	Thu, May 4, 2017	33.60	33.60	33.49	33.59
2123	AMEX	AOK	Wed, May 3, 2017	33.55	33.62	33.55	33.58
2122	AMEX	AOK	Tue, May 2, 2017	33.58	33.65	33.55	33.62
2121	AMEX	AOK	Mon, May 1, 2017	33.78	33.78	33.58	33.58
2120	AMEX	AOK	Fri, Apr 28, 2017	33.57	33.63	33.54	33.63
2119	AMEX	AOK	Thu, Apr 27, 2017	33.59	33.63	33.56	33.63
2118	AMEX	AOK	Wed, Apr 26, 2017	33.57	33.61	33.53	33.60
2117	AMEX	AOK	Tue, Apr 25, 2017	33.62	33.63	33.55	33.57
2116	AMEX	AOK	Mon, Apr 24, 2017	33.70	33.70	33.49	33.55
2115	AMEX	AOK	Fri, Apr 21, 2017	33.43	33.46	33.41	33.42
2114	AMEX	AOK	Thu, Apr 20, 2017	33.43	33.44	33.37	33.43
2113	AMEX	AOK	Wed, Apr 19, 2017	33.44	33.44	33.34	33.38
2112	AMEX	AOK	Tue, Apr 18, 2017	33.34	33.44	33.34	33.43
2111	AMEX	AOK	Mon, Apr 17, 2017	33.37	33.42	33.32	33.40
2110	AMEX	AOK	Thu, Apr 13, 2017	33.40	33.40	33.27	33.38
2109	AMEX	AOK	Wed, Apr 12, 2017	33.32	33.39	33.27	33.39
2108	AMEX	AOK	Tue, Apr 11, 2017	33.33	33.37	33.25	33.37
2107	AMEX	AOK	Mon, Apr 10, 2017	33.27	33.29	33.24	33.29
2106	AMEX	AOK	Fri, Apr 7, 2017	33.34	33.34	33.24	33.26
2105	AMEX	AOK	Thu, Apr 6, 2017	33.30	33.31	33.25	33.31
2104	AMEX	AOK	Wed, Apr 5, 2017	33.41	33.41	33.26	33.28
2103	AMEX	AOK	Tue, Apr 4, 2017	33.29	33.30	33.24	33.25
2102	AMEX	AOK	Mon, Apr 3, 2017	33.25	33.35	33.25	33.28
2101	AMEX	AOK	Fri, Mar 31, 2017	33.31	33.33	33.24	33.33
2100	AMEX	AOK	Thu, Mar 30, 2017	33.36	33.36	33.25	33.28
2099	AMEX	AOK	Wed, Mar 29, 2017	33.29	33.36	33.26	33.36
2098	AMEX	AOK	Tue, Mar 28, 2017	33.30	33.33	33.23	33.29
2097	AMEX	AOK	Mon, Mar 27, 2017	33.25	33.28	33.16	33.26
2096	AMEX	AOK	Fri, Mar 24, 2017	33.18	33.25	33.16	33.23
2095	AMEX	AOK	Thu, Mar 23, 2017	33.22	33.25	33.14	33.16
2094	AMEX	AOK	Wed, Mar 22, 2017	33.09	33.21	33.09	33.20
2093	AMEX	AOK	Tue, Mar 21, 2017	33.27	33.27	33.09	33.09
2092	AMEX	AOK	Mon, Mar 20, 2017	33.20	33.22	33.17	33.20
2091	AMEX	AOK	Fri, Mar 17, 2017	33.17	33.21	33.15	33.19
2090	AMEX	AOK	Thu, Mar 16, 2017	33.19	33.19	33.10	33.11
2089	AMEX	AOK	Wed, Mar 15, 2017	32.91	33.17	32.91	33.10
2088	AMEX	AOK	Tue, Mar 14, 2017	32.84	32.95	32.84	32.91
2087	AMEX	AOK	Mon, Mar 13, 2017	32.98	32.98	32.89	32.92
2086	AMEX	AOK	Fri, Mar 10, 2017	32.90	32.95	32.85	32.92
2085	AMEX	AOK	Thu, Mar 9, 2017	32.95	32.95	32.79	32.87
2084	AMEX	AOK	Wed, Mar 8, 2017	33.01	33.01	32.90	32.90
2083	AMEX	AOK	Tue, Mar 7, 2017	33.08	33.08	33.00	33.01
2082	AMEX	AOK	Mon, Mar 6, 2017	33.11	33.11	33.02	33.09
2081	AMEX	AOK	Fri, Mar 3, 2017	33.06	33.11	33.02	33.07
2080	AMEX	AOK	Thu, Mar 2, 2017	33.11	33.14	33.05	33.08
2079	AMEX	AOK	Wed, Mar 1, 2017	33.24	33.25	33.17	33.19
2078	AMEX	AOK	Tue, Feb 28, 2017	33.15	33.23	33.15	33.18
2077	AMEX	AOK	Mon, Feb 27, 2017	33.19	33.24	33.18	33.18
2076	AMEX	AOK	Fri, Feb 24, 2017	33.17	33.23	33.15	33.22
2075	AMEX	AOK	Thu, Feb 23, 2017	33.22	33.22	33.13	33.21
2074	AMEX	AOK	Wed, Feb 22, 2017	33.06	33.21	33.06	33.15
2073	AMEX	AOK	Tue, Feb 21, 2017	33.09	33.14	33.03	33.08
2072	AMEX	AOK	Fri, Feb 17, 2017	33.05	33.10	33.01	33.09
2071	AMEX	AOK	Thu, Feb 16, 2017	32.97	33.05	32.97	33.03
2070	AMEX	AOK	Wed, Feb 15, 2017	32.95	33.00	32.91	32.97
2069	AMEX	AOK	Tue, Feb 14, 2017	33.02	33.02	32.86	32.94
2068	AMEX	AOK	Mon, Feb 13, 2017	32.90	33.01	32.90	32.96
2067	AMEX	AOK	Fri, Feb 10, 2017	32.96	33.00	32.89	33.00
2066	AMEX	AOK	Thu, Feb 9, 2017	32.94	32.96	32.89	32.96
2065	AMEX	AOK	Wed, Feb 8, 2017	32.89	32.96	32.86	32.96
2064	AMEX	AOK	Tue, Feb 7, 2017	32.82	32.85	32.77	32.81
2063	AMEX	AOK	Mon, Feb 6, 2017	32.85	32.85	32.75	32.83
2062	AMEX	AOK	Fri, Feb 3, 2017	32.69	32.85	32.69	32.77
2061	AMEX	AOK	Thu, Feb 2, 2017	32.80	32.80	32.68	32.69
2060	AMEX	AOK	Wed, Feb 1, 2017	32.77	32.83	32.69	32.78
2059	AMEX	AOK	Tue, Jan 31, 2017	32.61	32.78	32.61	32.73
2058	AMEX	AOK	Mon, Jan 30, 2017	32.77	32.77	32.66	32.70
2057	AMEX	AOK	Fri, Jan 27, 2017	32.85	32.85	32.75	32.81
2056	AMEX	AOK	Thu, Jan 26, 2017	32.76	32.81	32.72	32.80
2055	AMEX	AOK	Wed, Jan 25, 2017	32.83	32.83	32.74	32.80
2054	AMEX	AOK	Tue, Jan 24, 2017	32.73	32.76	32.71	32.75
2053	AMEX	AOK	Mon, Jan 23, 2017	32.70	32.77	32.67	32.75
2052	AMEX	AOK	Fri, Jan 20, 2017	32.60	32.68	32.58	32.64
2051	AMEX	AOK	Thu, Jan 19, 2017	32.69	32.70	32.57	32.64
2050	AMEX	AOK	Wed, Jan 18, 2017	32.80	32.80	32.66	32.70
2049	AMEX	AOK	Tue, Jan 17, 2017	32.86	32.86	32.77	32.79
2048	AMEX	AOK	Fri, Jan 13, 2017	32.77	32.86	32.72	32.75
2047	AMEX	AOK	Thu, Jan 12, 2017	32.83	32.89	32.76	32.78
2046	AMEX	AOK	Wed, Jan 11, 2017	32.77	32.80	32.70	32.76
2045	AMEX	AOK	Tue, Jan 10, 2017	32.64	32.79	32.64	32.74
2044	AMEX	AOK	Mon, Jan 9, 2017	32.66	32.75	32.63	32.63
2043	AMEX	AOK	Fri, Jan 6, 2017	32.79	32.79	32.68	32.73
2042	AMEX	AOK	Thu, Jan 5, 2017	32.75	32.82	32.63	32.82
2041	AMEX	AOK	Wed, Jan 4, 2017	32.60	32.71	32.57	32.69
2040	AMEX	AOK	Tue, Jan 3, 2017	32.59	32.59	32.48	32.56
2039	AMEX	AOK	Fri, Dec 30, 2016	32.59	32.59	32.47	32.53
2038	AMEX	AOK	Thu, Dec 29, 2016	32.48	32.52	32.46	32.48
2037	AMEX	AOK	Wed, Dec 28, 2016	32.49	32.49	32.39	32.43
2036	AMEX	AOK	Tue, Dec 27, 2016	32.58	32.59	32.51	32.43
2035	AMEX	AOK	Fri, Dec 23, 2016	32.54	32.60	32.52	32.58
2034	AMEX	AOK	Thu, Dec 22, 2016	32.57	32.58	32.47	32.54
2033	AMEX	AOK	Wed, Dec 21, 2016	32.63	32.63	32.50	32.50
2032	AMEX	AOK	Tue, Dec 20, 2016	32.59	32.59	32.43	32.55
2031	AMEX	AOK	Mon, Dec 19, 2016	32.58	32.58	32.44	32.52
2030	AMEX	AOK	Fri, Dec 16, 2016	32.46	32.55	32.42	32.42
2029	AMEX	AOK	Thu, Dec 15, 2016	32.45	32.50	32.42	32.50
2028	AMEX	AOK	Wed, Dec 14, 2016	32.75	32.78	32.46	32.46
2027	AMEX	AOK	Tue, Dec 13, 2016	32.67	32.71	32.54	32.67
2026	AMEX	AOK	Mon, Dec 12, 2016	32.59	32.60	32.42	32.51
2025	AMEX	AOK	Fri, Dec 9, 2016	32.65	32.65	32.53	32.59
2024	AMEX	AOK	Thu, Dec 8, 2016	32.60	32.65	32.51	32.61
2023	AMEX	AOK	Wed, Dec 7, 2016	32.53	32.64	32.45	32.61
2022	AMEX	AOK	Tue, Dec 6, 2016	32.47	32.50	32.36	32.41
2021	AMEX	AOK	Mon, Dec 5, 2016	32.37	32.46	32.30	32.36
2020	AMEX	AOK	Fri, Dec 2, 2016	32.27	32.38	32.23	32.31
2019	AMEX	AOK	Thu, Dec 1, 2016	32.49	32.49	32.20	32.22
2018	AMEX	AOK	Wed, Nov 30, 2016	32.56	32.56	32.33	32.45
2017	AMEX	AOK	Tue, Nov 29, 2016	32.37	32.53	32.34	32.48
2016	AMEX	AOK	Mon, Nov 28, 2016	32.58	32.58	32.37	32.49
2015	AMEX	AOK	Fri, Nov 25, 2016	32.43	32.50	32.34	32.41
2014	AMEX	AOK	Wed, Nov 23, 2016	32.41	32.42	32.24	32.35
2013	AMEX	AOK	Tue, Nov 22, 2016	32.37	32.50	32.35	32.41
2012	AMEX	AOK	Mon, Nov 21, 2016	32.42	32.52	32.30	32.41
2011	AMEX	AOK	Fri, Nov 18, 2016	32.51	32.51	32.24	32.31
2010	AMEX	AOK	Thu, Nov 17, 2016	32.41	32.51	32.35	32.43
2009	AMEX	AOK	Wed, Nov 16, 2016	32.39	32.51	32.35	32.46
2008	AMEX	AOK	Tue, Nov 15, 2016	32.34	32.52	32.27	32.46
2007	AMEX	AOK	Mon, Nov 14, 2016	32.40	32.40	32.05	32.34
2006	AMEX	AOK	Fri, Nov 11, 2016	32.43	32.54	32.35	32.45
2005	AMEX	AOK	Thu, Nov 10, 2016	32.63	32.63	32.44	32.46
2004	AMEX	AOK	Wed, Nov 9, 2016	32.60	32.91	32.59	32.66
2003	AMEX	AOK	Tue, Nov 8, 2016	32.83	32.91	32.81	32.87
2002	AMEX	AOK	Mon, Nov 7, 2016	32.78	32.86	32.70	32.85
2001	AMEX	AOK	Fri, Nov 4, 2016	32.67	32.76	32.62	32.68
2000	AMEX	AOK	Thu, Nov 3, 2016	32.63	32.78	32.58	32.65
1999	AMEX	AOK	Wed, Nov 2, 2016	32.77	32.81	32.70	32.74
1998	AMEX	AOK	Tue, Nov 1, 2016	32.86	32.91	32.74	32.77
1997	AMEX	AOK	Mon, Oct 31, 2016	32.87	32.92	32.80	32.89
1996	AMEX	AOK	Fri, Oct 28, 2016	32.83	32.91	32.81	32.84
1995	AMEX	AOK	Thu, Oct 27, 2016	33.05	33.05	32.82	32.87
1994	AMEX	AOK	Wed, Oct 26, 2016	33.03	33.03	32.89	32.98
1993	AMEX	AOK	Tue, Oct 25, 2016	33.07	33.08	33.02	33.05
1992	AMEX	AOK	Mon, Oct 24, 2016	32.85	33.13	32.85	33.06
1991	AMEX	AOK	Fri, Oct 21, 2016	33.00	33.11	33.00	33.10
1990	AMEX	AOK	Thu, Oct 20, 2016	33.15	33.15	33.03	33.11
1989	AMEX	AOK	Wed, Oct 19, 2016	33.05	33.11	33.00	33.06
1988	AMEX	AOK	Tue, Oct 18, 2016	33.02	33.07	32.89	33.07
1987	AMEX	AOK	Mon, Oct 17, 2016	32.90	32.99	32.88	32.91
1986	AMEX	AOK	Fri, Oct 14, 2016	33.00	33.00	32.90	32.91
1985	AMEX	AOK	Thu, Oct 13, 2016	32.86	32.96	32.82	32.95
1984	AMEX	AOK	Wed, Oct 12, 2016	33.06	33.06	32.88	32.99
1983	AMEX	AOK	Tue, Oct 11, 2016	33.10	33.10	32.88	32.99
1982	AMEX	AOK	Mon, Oct 10, 2016	33.15	33.16	33.08	33.14
1981	AMEX	AOK	Fri, Oct 7, 2016	33.20	33.20	33.01	33.10
1980	AMEX	AOK	Thu, Oct 6, 2016	33.13	33.16	33.05	33.13
1979	AMEX	AOK	Wed, Oct 5, 2016	33.14	33.29	33.11	33.15
1978	AMEX	AOK	Tue, Oct 4, 2016	33.29	33.32	33.09	33.19
1977	AMEX	AOK	Mon, Oct 3, 2016	33.51	33.51	33.26	33.26
1976	AMEX	AOK	Fri, Sep 30, 2016	33.38	33.43	33.31	33.38
1975	AMEX	AOK	Thu, Sep 29, 2016	33.45	33.45	33.28	33.32
1974	AMEX	AOK	Wed, Sep 28, 2016	33.35	33.43	33.29	33.37
1973	AMEX	AOK	Tue, Sep 27, 2016	33.29	33.40	33.25	33.33
1972	AMEX	AOK	Mon, Sep 26, 2016	33.23	33.32	33.23	33.27
1971	AMEX	AOK	Fri, Sep 23, 2016	33.37	33.40	33.30	33.35
1970	AMEX	AOK	Thu, Sep 22, 2016	33.40	33.46	33.27	33.42
1969	AMEX	AOK	Wed, Sep 21, 2016	33.17	33.29	33.08	33.27
1968	AMEX	AOK	Tue, Sep 20, 2016	33.11	33.15	33.00	33.07
1967	AMEX	AOK	Mon, Sep 19, 2016	33.02	33.13	32.96	32.96
1966	AMEX	AOK	Fri, Sep 16, 2016	32.98	33.05	32.91	32.98
1965	AMEX	AOK	Thu, Sep 15, 2016	32.89	33.08	32.82	33.06
1964	AMEX	AOK	Wed, Sep 14, 2016	32.85	33.02	32.85	32.92
1963	AMEX	AOK	Tue, Sep 13, 2016	33.10	33.10	32.82	32.92
1962	AMEX	AOK	Mon, Sep 12, 2016	33.00	33.19	33.00	33.19
1961	AMEX	AOK	Fri, Sep 9, 2016	33.33	33.33	33.04	33.07
1960	AMEX	AOK	Thu, Sep 8, 2016	33.50	33.50	33.34	33.34
1959	AMEX	AOK	Wed, Sep 7, 2016	33.50	33.57	33.48	33.52
1958	AMEX	AOK	Tue, Sep 6, 2016	33.43	33.57	33.40	33.51
1957	AMEX	AOK	Fri, Sep 2, 2016	33.35	33.43	33.30	33.38
1956	AMEX	AOK	Thu, Sep 1, 2016	33.26	33.44	33.25	33.31
1955	AMEX	AOK	Wed, Aug 31, 2016	33.30	33.42	33.26	33.31
1954	AMEX	AOK	Tue, Aug 30, 2016	33.32	33.46	33.32	33.36
1953	AMEX	AOK	Mon, Aug 29, 2016	33.27	33.43	33.27	33.35
1952	AMEX	AOK	Fri, Aug 26, 2016	33.43	33.54	33.25	33.27
1951	AMEX	AOK	Thu, Aug 25, 2016	33.47	33.47	33.36	33.37
1950	AMEX	AOK	Wed, Aug 24, 2016	33.49	33.54	33.35	33.40
1949	AMEX	AOK	Tue, Aug 23, 2016	33.44	33.57	33.40	33.41
1948	AMEX	AOK	Mon, Aug 22, 2016	33.38	33.51	33.35	33.42
1947	AMEX	AOK	Fri, Aug 19, 2016	33.41	33.47	33.15	33.41
1946	AMEX	AOK	Thu, Aug 18, 2016	33.34	33.48	33.34	33.46
1945	AMEX	AOK	Wed, Aug 17, 2016	33.34	33.43	33.20	33.39
1944	AMEX	AOK	Tue, Aug 16, 2016	33.52	33.52	33.33	33.37
1943	AMEX	AOK	Mon, Aug 15, 2016	33.54	33.54	33.32	33.43
1942	AMEX	AOK	Fri, Aug 12, 2016	33.51	33.51	33.35	33.42
1941	AMEX	AOK	Thu, Aug 11, 2016	33.42	33.44	33.36	33.38
1940	AMEX	AOK	Wed, Aug 10, 2016	33.44	33.45	33.32	33.40
1939	AMEX	AOK	Tue, Aug 9, 2016	33.30	33.36	33.25	33.35
1938	AMEX	AOK	Mon, Aug 8, 2016	33.21	33.31	33.15	33.21
1937	AMEX	AOK	Fri, Aug 5, 2016	33.22	33.26	33.11	33.21
1936	AMEX	AOK	Thu, Aug 4, 2016	33.21	33.22	33.08	33.20
1935	AMEX	AOK	Wed, Aug 3, 2016	33.09	33.11	33.05	33.11
1934	AMEX	AOK	Tue, Aug 2, 2016	33.16	33.19	33.06	33.06
1933	AMEX	AOK	Mon, Aug 1, 2016	33.37	33.43	33.20	33.24
1932	AMEX	AOK	Fri, Jul 29, 2016	33.20	33.41	33.20	33.36
1931	AMEX	AOK	Thu, Jul 28, 2016	33.08	33.29	33.08	33.22
1930	AMEX	AOK	Wed, Jul 27, 2016	33.12	33.27	33.07	33.18
1929	AMEX	AOK	Tue, Jul 26, 2016	33.13	33.20	33.06	33.06
1928	AMEX	AOK	Mon, Jul 25, 2016	33.24	33.24	33.05	33.10
1927	AMEX	AOK	Fri, Jul 22, 2016	33.13	33.21	33.05	33.16
1926	AMEX	AOK	Thu, Jul 21, 2016	33.03	33.14	33.03	33.09
1925	AMEX	AOK	Wed, Jul 20, 2016	33.16	33.16	33.05	33.12
1924	AMEX	AOK	Tue, Jul 19, 2016	33.01	33.07	33.01	33.06
1923	AMEX	AOK	Mon, Jul 18, 2016	33.03	33.15	33.01	33.03
1922	AMEX	AOK	Fri, Jul 15, 2016	33.25	33.25	33.01	33.04
1921	AMEX	AOK	Thu, Jul 14, 2016	33.16	33.24	33.10	33.17
1920	AMEX	AOK	Wed, Jul 13, 2016	33.11	33.20	32.97	33.16
1919	AMEX	AOK	Tue, Jul 12, 2016	33.15	33.19	33.00	33.11
1918	AMEX	AOK	Mon, Jul 11, 2016	33.09	33.14	33.03	33.05
1917	AMEX	AOK	Fri, Jul 8, 2016	32.94	33.05	32.89	33.02
1916	AMEX	AOK	Thu, Jul 7, 2016	32.84	32.89	32.70	32.81
1915	AMEX	AOK	Wed, Jul 6, 2016	32.73	32.86	32.60	32.84
1914	AMEX	AOK	Tue, Jul 5, 2016	32.80	32.97	32.72	32.80
1913	AMEX	AOK	Fri, Jul 1, 2016	32.87	33.07	32.80	32.96
1912	AMEX	AOK	Thu, Jun 30, 2016	32.71	32.90	32.67	32.81
1911	AMEX	AOK	Wed, Jun 29, 2016	32.69	32.78	32.63	32.64
1910	AMEX	AOK	Tue, Jun 28, 2016	32.50	32.59	32.36	32.54
1909	AMEX	AOK	Mon, Jun 27, 2016	32.28	32.49	32.15	32.29
1908	AMEX	AOK	Fri, Jun 24, 2016	32.14	32.71	32.00	32.36
1907	AMEX	AOK	Thu, Jun 23, 2016	32.83	32.83	32.69	32.83
1906	AMEX	AOK	Wed, Jun 22, 2016	32.76	32.78	32.61	32.67
1905	AMEX	AOK	Tue, Jun 21, 2016	32.79	32.79	32.59	32.67
1904	AMEX	AOK	Mon, Jun 20, 2016	32.70	32.77	32.61	32.65
1903	AMEX	AOK	Fri, Jun 17, 2016	32.62	32.62	32.47	32.57
1902	AMEX	AOK	Thu, Jun 16, 2016	32.46	32.58	32.33	32.56
1901	AMEX	AOK	Wed, Jun 15, 2016	32.46	32.61	32.46	32.54
1900	AMEX	AOK	Tue, Jun 14, 2016	32.61	32.61	32.36	32.40
1899	AMEX	AOK	Mon, Jun 13, 2016	32.52	32.94	32.46	32.52
1898	AMEX	AOK	Fri, Jun 10, 2016	32.68	32.74	32.48	32.64
1897	AMEX	AOK	Thu, Jun 9, 2016	32.77	32.88	32.74	32.80
1896	AMEX	AOK	Wed, Jun 8, 2016	32.83	32.89	32.76	32.84
1895	AMEX	AOK	Tue, Jun 7, 2016	32.75	32.85	32.72	32.78
1894	AMEX	AOK	Mon, Jun 6, 2016	32.77	32.77	32.64	32.72
1893	AMEX	AOK	Fri, Jun 3, 2016	32.60	32.72	32.53	32.66
1892	AMEX	AOK	Thu, Jun 2, 2016	32.42	32.55	32.41	32.54
1891	AMEX	AOK	Wed, Jun 1, 2016	32.48	32.54	32.43	32.47
1890	AMEX	AOK	Tue, May 31, 2016	32.54	32.69	32.44	32.51
1889	AMEX	AOK	Fri, May 27, 2016	32.52	32.57	32.41	32.50
1888	AMEX	AOK	Thu, May 26, 2016	32.49	32.54	32.42	32.52
1887	AMEX	AOK	Wed, May 25, 2016	32.37	32.49	32.32	32.40
1886	AMEX	AOK	Tue, May 24, 2016	32.23	32.39	32.21	32.36
1885	AMEX	AOK	Mon, May 23, 2016	32.31	32.31	32.16	32.24
1884	AMEX	AOK	Fri, May 20, 2016	32.29	32.30	32.15	32.28
1883	AMEX	AOK	Thu, May 19, 2016	32.08	32.20	32.06	32.18
1882	AMEX	AOK	Wed, May 18, 2016	32.34	32.45	32.13	32.13
1881	AMEX	AOK	Tue, May 17, 2016	32.40	32.43	32.28	32.31
1880	AMEX	AOK	Mon, May 16, 2016	32.28	32.43	32.28	32.43
1879	AMEX	AOK	Fri, May 13, 2016	32.30	32.39	32.25	32.35
1878	AMEX	AOK	Thu, May 12, 2016	32.53	32.53	32.30	32.41
1877	AMEX	AOK	Wed, May 11, 2016	32.47	32.50	32.37	32.41
1876	AMEX	AOK	Tue, May 10, 2016	32.39	32.49	32.35	32.49
1875	AMEX	AOK	Mon, May 9, 2016	32.38	32.39	32.27	32.34
1874	AMEX	AOK	Fri, May 6, 2016	32.22	32.37	32.22	32.33
1873	AMEX	AOK	Thu, May 5, 2016	32.30	32.33	32.26	32.33
1872	AMEX	AOK	Wed, May 4, 2016	32.31	32.33	32.24	32.29
1871	AMEX	AOK	Tue, May 3, 2016	32.40	32.45	32.31	32.39
1870	AMEX	AOK	Mon, May 2, 2016	32.59	32.59	32.39	32.52
1869	AMEX	AOK	Fri, Apr 29, 2016	32.43	32.47	32.36	32.47
1868	AMEX	AOK	Thu, Apr 28, 2016	32.54	32.58	32.45	32.49
1867	AMEX	AOK	Wed, Apr 27, 2016	32.49	32.59	32.42	32.59
1866	AMEX	AOK	Tue, Apr 26, 2016	32.46	32.51	32.40	32.48
1865	AMEX	AOK	Mon, Apr 25, 2016	32.52	32.52	32.37	32.46
1864	AMEX	AOK	Fri, Apr 22, 2016	32.55	32.55	32.42	32.54
1863	AMEX	AOK	Thu, Apr 21, 2016	32.56	32.63	32.48	32.52
1862	AMEX	AOK	Wed, Apr 20, 2016	32.70	32.70	32.58	32.61
1861	AMEX	AOK	Tue, Apr 19, 2016	32.62	32.66	32.54	32.64
1860	AMEX	AOK	Mon, Apr 18, 2016	32.36	32.55	32.36	32.54
1859	AMEX	AOK	Fri, Apr 15, 2016	32.45	32.53	32.40	32.48
1858	AMEX	AOK	Thu, Apr 14, 2016	32.49	32.49	32.41	32.43
1857	AMEX	AOK	Wed, Apr 13, 2016	32.40	32.46	32.35	32.46
1856	AMEX	AOK	Tue, Apr 12, 2016	32.25	32.34	32.21	32.31
1855	AMEX	AOK	Mon, Apr 11, 2016	32.30	32.31	32.20	32.22
1854	AMEX	AOK	Fri, Apr 8, 2016	32.27	32.28	32.17	32.24
1853	AMEX	AOK	Thu, Apr 7, 2016	32.18	32.21	32.06	32.06
1852	AMEX	AOK	Wed, Apr 6, 2016	32.11	32.20	32.08	32.20
1851	AMEX	AOK	Tue, Apr 5, 2016	32.20	32.20	32.20	32.11
1850	AMEX	AOK	Mon, Apr 4, 2016	32.27	32.29	32.15	32.20
1849	AMEX	AOK	Fri, Apr 1, 2016	32.16	32.31	32.13	32.29
1848	AMEX	AOK	Thu, Mar 31, 2016	32.21	32.31	32.21	32.28
1847	AMEX	AOK	Wed, Mar 30, 2016	32.29	32.34	32.26	32.27
1846	AMEX	AOK	Tue, Mar 29, 2016	32.10	32.22	32.00	32.26
1845	AMEX	AOK	Mon, Mar 28, 2016	32.09	32.09	31.97	32.07
1844	AMEX	AOK	Thu, Mar 24, 2016	32.00	32.02	31.93	32.02
1843	AMEX	AOK	Wed, Mar 23, 2016	32.03	32.11	32.00	32.04
1842	AMEX	AOK	Tue, Mar 22, 2016	32.04	32.15	32.03	32.04
1841	AMEX	AOK	Mon, Mar 21, 2016	32.11	32.16	32.09	32.13
1840	AMEX	AOK	Fri, Mar 18, 2016	32.11	32.16	32.10	32.13
1839	AMEX	AOK	Thu, Mar 17, 2016	31.93	32.12	31.93	32.07
1838	AMEX	AOK	Wed, Mar 16, 2016	31.72	31.95	31.72	31.94
1837	AMEX	AOK	Tue, Mar 15, 2016	31.88	31.88	31.88	31.76
1836	AMEX	AOK	Mon, Mar 14, 2016	31.77	31.90	31.77	31.89
1835	AMEX	AOK	Fri, Mar 11, 2016	31.66	31.66	31.66	31.87
1834	AMEX	AOK	Thu, Mar 10, 2016	31.68	31.68	31.68	31.66
1833	AMEX	AOK	Wed, Mar 9, 2016	31.71	31.73	31.64	31.68
1832	AMEX	AOK	Tue, Mar 8, 2016	31.70	31.70	31.70	31.66
1831	AMEX	AOK	Mon, Mar 7, 2016	31.64	31.75	31.60	31.70
1830	AMEX	AOK	Fri, Mar 4, 2016	31.73	31.74	31.66	31.71
1829	AMEX	AOK	Thu, Mar 3, 2016	31.53	31.53	31.53	31.63
1828	AMEX	AOK	Wed, Mar 2, 2016	31.43	31.53	31.43	31.53
1827	AMEX	AOK	Tue, Mar 1, 2016	31.45	31.57	31.42	31.57
1826	AMEX	AOK	Mon, Feb 29, 2016	31.40	31.43	31.32	31.36
1825	AMEX	AOK	Fri, Feb 26, 2016	31.46	31.49	31.34	31.37
1824	AMEX	AOK	Thu, Feb 25, 2016	31.56	31.56	31.30	31.44
1823	AMEX	AOK	Wed, Feb 24, 2016	31.14	31.30	31.14	31.29
1822	AMEX	AOK	Tue, Feb 23, 2016	31.30	31.31	31.23	31.27
1821	AMEX	AOK	Mon, Feb 22, 2016	31.29	31.41	31.29	31.41
1820	AMEX	AOK	Fri, Feb 19, 2016	31.26	31.27	31.19	31.22
1819	AMEX	AOK	Thu, Feb 18, 2016	31.24	31.30	31.19	31.23
1818	AMEX	AOK	Wed, Feb 17, 2016	31.17	31.26	31.09	31.18
1817	AMEX	AOK	Tue, Feb 16, 2016	31.09	31.09	30.95	31.00
1816	AMEX	AOK	Fri, Feb 12, 2016	30.91	30.95	30.78	30.95
1815	AMEX	AOK	Thu, Feb 11, 2016	30.77	30.91	30.77	30.87
1814	AMEX	AOK	Wed, Feb 10, 2016	30.97	31.04	30.89	30.96
1813	AMEX	AOK	Tue, Feb 9, 2016	30.84	30.98	30.83	30.92
1812	AMEX	AOK	Mon, Feb 8, 2016	30.86	30.97	30.85	30.97
1811	AMEX	AOK	Fri, Feb 5, 2016	31.10	31.10	30.97	31.01
1810	AMEX	AOK	Thu, Feb 4, 2016	31.13	31.22	31.10	31.14
1809	AMEX	AOK	Wed, Feb 3, 2016	31.14	31.18	31.03	31.11
1808	AMEX	AOK	Tue, Feb 2, 2016	31.17	31.17	31.04	31.05
1807	AMEX	AOK	Mon, Feb 1, 2016	31.24	31.28	31.16	31.24
1806	AMEX	AOK	Fri, Jan 29, 2016	31.18	31.31	31.15	31.30
1805	AMEX	AOK	Thu, Jan 28, 2016	30.99	31.08	30.95	31.02
1804	AMEX	AOK	Wed, Jan 27, 2016	30.99	31.11	30.94	30.97
1803	AMEX	AOK	Tue, Jan 26, 2016	31.02	31.06	30.93	31.06
1802	AMEX	AOK	Mon, Jan 25, 2016	30.94	30.98	30.84	30.89
1801	AMEX	AOK	Fri, Jan 22, 2016	30.96	31.02	30.87	30.95
1800	AMEX	AOK	Thu, Jan 21, 2016	30.74	30.87	30.66	30.79
1799	AMEX	AOK	Wed, Jan 20, 2016	30.66	30.85	30.55	30.75
1798	AMEX	AOK	Tue, Jan 19, 2016	31.00	31.00	30.77	30.90
1797	AMEX	AOK	Fri, Jan 15, 2016	30.80	30.96	30.75	30.85
1796	AMEX	AOK	Thu, Jan 14, 2016	31.07	31.16	30.97	31.10
1795	AMEX	AOK	Wed, Jan 13, 2016	31.26	31.27	31.00	31.02
1794	AMEX	AOK	Tue, Jan 12, 2016	31.12	31.20	31.09	31.16
1793	AMEX	AOK	Mon, Jan 11, 2016	31.20	31.20	31.02	31.06
1792	AMEX	AOK	Fri, Jan 8, 2016	31.23	31.29	31.11	31.13
1791	AMEX	AOK	Thu, Jan 7, 2016	31.12	31.29	31.12	31.20
1790	AMEX	AOK	Wed, Jan 6, 2016	31.26	31.45	31.26	31.44
1789	AMEX	AOK	Tue, Jan 5, 2016	31.52	31.52	31.40	31.50
1788	AMEX	AOK	Mon, Jan 4, 2016	31.35	31.55	31.35	31.47
1787	AMEX	AOK	Thu, Dec 31, 2015	31.56	31.71	31.56	31.64
1786	AMEX	AOK	Wed, Dec 30, 2015	31.72	31.75	31.65	31.71
1785	AMEX	AOK	Tue, Dec 29, 2015	31.80	31.81	31.65	31.79
1784	AMEX	AOK	Mon, Dec 28, 2015	31.70	31.76	31.65	31.71
1783	AMEX	AOK	Thu, Dec 24, 2015	31.79	31.91	31.79	31.85
1782	AMEX	AOK	Wed, Dec 23, 2015	31.77	31.86	31.76	31.86
1781	AMEX	AOK	Tue, Dec 22, 2015	31.70	31.75	31.65	31.75
1780	AMEX	AOK	Mon, Dec 21, 2015	31.85	31.85	31.61	31.66
1779	AMEX	AOK	Fri, Dec 18, 2015	31.61	31.74	31.61	31.68
1778	AMEX	AOK	Thu, Dec 17, 2015	31.90	31.90	31.70	31.72
1777	AMEX	AOK	Wed, Dec 16, 2015	31.69	31.88	31.67	31.83
1776	AMEX	AOK	Tue, Dec 15, 2015	31.73	31.73	31.61	31.65
1775	AMEX	AOK	Mon, Dec 14, 2015	31.73	31.82	31.53	31.61
1774	AMEX	AOK	Fri, Dec 11, 2015	31.71	31.79	31.66	31.67
1773	AMEX	AOK	Thu, Dec 10, 2015	31.83	31.91	31.82	31.82
1772	AMEX	AOK	Wed, Dec 9, 2015	31.81	31.93	31.80	31.86
1771	AMEX	AOK	Tue, Dec 8, 2015	31.87	31.93	31.83	31.85
1770	AMEX	AOK	Mon, Dec 7, 2015	31.97	32.03	31.94	31.98
1769	AMEX	AOK	Fri, Dec 4, 2015	31.93	32.07	31.83	32.04
1768	AMEX	AOK	Thu, Dec 3, 2015	32.14	32.14	31.76	31.85
1767	AMEX	AOK	Wed, Dec 2, 2015	32.22	32.22	32.11	32.11
1766	AMEX	AOK	Tue, Dec 1, 2015	32.09	32.27	32.09	32.26
1765	AMEX	AOK	Mon, Nov 30, 2015	32.14	32.14	32.03	32.07
1764	AMEX	AOK	Fri, Nov 27, 2015	32.11	32.12	32.08	32.08
1763	AMEX	AOK	Wed, Nov 25, 2015	32.12	32.12	32.06	32.10
1762	AMEX	AOK	Tue, Nov 24, 2015	32.04	32.10	32.01	32.07
1761	AMEX	AOK	Mon, Nov 23, 2015	32.01	32.09	32.01	32.03
1760	AMEX	AOK	Fri, Nov 20, 2015	32.03	32.15	32.03	32.05
1759	AMEX	AOK	Thu, Nov 19, 2015	32.09	32.11	32.05	32.07
1758	AMEX	AOK	Wed, Nov 18, 2015	31.88	32.04	31.88	32.04
1757	AMEX	AOK	Tue, Nov 17, 2015	31.84	31.96	31.84	31.91
1756	AMEX	AOK	Mon, Nov 16, 2015	31.69	31.90	31.69	31.87
1755	AMEX	AOK	Fri, Nov 13, 2015	31.73	31.88	31.73	31.77
1754	AMEX	AOK	Thu, Nov 12, 2015	31.80	31.91	31.80	31.85
1753	AMEX	AOK	Wed, Nov 11, 2015	32.00	32.00	31.89	31.90
1752	AMEX	AOK	Tue, Nov 10, 2015	31.88	31.95	31.84	31.91
1751	AMEX	AOK	Mon, Nov 9, 2015	31.98	31.98	31.82	31.89
1750	AMEX	AOK	Fri, Nov 6, 2015	32.08	32.08	31.92	32.01
1749	AMEX	AOK	Thu, Nov 5, 2015	32.11	32.20	32.09	32.11
1748	AMEX	AOK	Wed, Nov 4, 2015	32.28	32.28	32.14	32.18
1747	AMEX	AOK	Tue, Nov 3, 2015	32.22	32.26	32.14	32.20
1746	AMEX	AOK	Mon, Nov 2, 2015	32.23	32.30	32.20	32.30
1745	AMEX	AOK	Fri, Oct 30, 2015	32.23	32.25	32.15	32.22
1744	AMEX	AOK	Thu, Oct 29, 2015	32.23	32.23	32.14	32.14
1743	AMEX	AOK	Wed, Oct 28, 2015	32.24	32.41	32.24	32.33
1742	AMEX	AOK	Tue, Oct 27, 2015	32.32	32.32	32.25	32.30
1741	AMEX	AOK	Mon, Oct 26, 2015	32.36	32.39	32.27	32.29
1740	AMEX	AOK	Fri, Oct 23, 2015	32.39	32.39	32.24	32.31
1739	AMEX	AOK	Thu, Oct 22, 2015	32.20	32.32	32.19	32.30
1738	AMEX	AOK	Wed, Oct 21, 2015	32.17	32.20	32.07	32.11
1737	AMEX	AOK	Tue, Oct 20, 2015	32.11	32.13	32.07	32.07
1736	AMEX	AOK	Mon, Oct 19, 2015	32.14	32.20	32.09	32.18
1735	AMEX	AOK	Fri, Oct 16, 2015	32.20	32.21	32.11	32.18
1734	AMEX	AOK	Thu, Oct 15, 2015	32.09	32.19	31.99	32.19
1733	AMEX	AOK	Wed, Oct 14, 2015	32.01	32.10	31.98	32.01
1732	AMEX	AOK	Tue, Oct 13, 2015	32.05	32.09	31.96	31.97
1731	AMEX	AOK	Mon, Oct 12, 2015	31.95	32.15	31.95	32.13
1730	AMEX	AOK	Fri, Oct 9, 2015	32.05	32.11	31.97	32.04
1729	AMEX	AOK	Thu, Oct 8, 2015	31.88	32.05	31.88	32.04
1728	AMEX	AOK	Wed, Oct 7, 2015	31.98	31.99	31.86	31.98
1727	AMEX	AOK	Tue, Oct 6, 2015	31.78	31.99	31.78	31.81
1726	AMEX	AOK	Mon, Oct 5, 2015	31.82	31.87	31.68	31.78
1725	AMEX	AOK	Fri, Oct 2, 2015	31.46	31.70	31.46	31.65
1724	AMEX	AOK	Thu, Oct 1, 2015	31.50	31.56	31.44	31.50
1723	AMEX	AOK	Wed, Sep 30, 2015	31.53	31.53	31.37	31.46
1722	AMEX	AOK	Tue, Sep 29, 2015	31.30	31.39	31.25	31.32
1721	AMEX	AOK	Mon, Sep 28, 2015	31.47	31.48	31.32	31.34
1720	AMEX	AOK	Fri, Sep 25, 2015	31.59	31.60	31.40	31.45
1719	AMEX	AOK	Thu, Sep 24, 2015	31.43	31.54	31.41	31.53
1718	AMEX	AOK	Wed, Sep 23, 2015	31.59	31.63	31.46	31.54
1717	AMEX	AOK	Tue, Sep 22, 2015	31.58	31.61	31.48	31.52
1716	AMEX	AOK	Mon, Sep 21, 2015	31.77	31.77	31.64	31.73
1715	AMEX	AOK	Fri, Sep 18, 2015	31.77	31.86	31.72	31.83
1714	AMEX	AOK	Thu, Sep 17, 2015	31.73	31.98	31.73	31.95
1713	AMEX	AOK	Wed, Sep 16, 2015	31.74	31.78	31.68	31.75
1712	AMEX	AOK	Tue, Sep 15, 2015	31.65	31.70	31.58	31.68
1711	AMEX	AOK	Mon, Sep 14, 2015	31.78	31.78	31.60	31.70
1710	AMEX	AOK	Fri, Sep 11, 2015	31.62	31.72	31.62	31.66
1709	AMEX	AOK	Thu, Sep 10, 2015	31.55	31.69	31.55	31.69
1708	AMEX	AOK	Wed, Sep 9, 2015	31.72	31.79	31.60	31.61
1707	AMEX	AOK	Tue, Sep 8, 2015	31.70	31.70	31.59	31.64
1706	AMEX	AOK	Fri, Sep 4, 2015	31.53	31.53	31.47	31.51
1705	AMEX	AOK	Thu, Sep 3, 2015	31.74	31.76	31.59	31.61
1704	AMEX	AOK	Wed, Sep 2, 2015	31.64	31.64	31.48	31.60
1703	AMEX	AOK	Tue, Sep 1, 2015	31.53	31.70	31.43	31.46
1702	AMEX	AOK	Mon, Aug 31, 2015	31.86	31.86	31.70	31.71
1701	AMEX	AOK	Fri, Aug 28, 2015	31.75	31.89	31.75	31.88
1700	AMEX	AOK	Thu, Aug 27, 2015	31.67	31.89	31.65	31.83
1699	AMEX	AOK	Wed, Aug 26, 2015	31.74	31.74	31.41	31.63
1698	AMEX	AOK	Tue, Aug 25, 2015	31.66	31.69	31.33	31.38
1697	AMEX	AOK	Mon, Aug 24, 2015	31.31	31.69	15.00	31.48
1696	AMEX	AOK	Fri, Aug 21, 2015	32.06	32.12	31.81	31.81
1695	AMEX	AOK	Thu, Aug 20, 2015	32.13	32.28	32.06	32.06
1694	AMEX	AOK	Wed, Aug 19, 2015	32.27	32.38	32.19	32.38
1693	AMEX	AOK	Tue, Aug 18, 2015	32.33	32.42	32.30	32.34
1692	AMEX	AOK	Mon, Aug 17, 2015	32.32	32.45	32.31	32.44
1691	AMEX	AOK	Fri, Aug 14, 2015	32.36	32.40	32.30	32.38
1690	AMEX	AOK	Thu, Aug 13, 2015	32.30	32.44	32.25	32.32
1689	AMEX	AOK	Wed, Aug 12, 2015	32.36	32.39	32.29	32.32
1688	AMEX	AOK	Tue, Aug 11, 2015	32.37	32.45	32.36	32.39
1687	AMEX	AOK	Mon, Aug 10, 2015	32.54	32.54	32.37	32.40
1686	AMEX	AOK	Fri, Aug 7, 2015	32.34	32.44	32.34	32.44
1685	AMEX	AOK	Thu, Aug 6, 2015	32.38	32.43	32.32	32.38
1684	AMEX	AOK	Wed, Aug 5, 2015	32.42	32.46	32.38	32.42
1683	AMEX	AOK	Tue, Aug 4, 2015	32.45	32.53	32.39	32.40
1682	AMEX	AOK	Mon, Aug 3, 2015	32.54	32.60	32.46	32.53
1681	AMEX	AOK	Fri, Jul 31, 2015	32.54	32.60	32.50	32.58
1680	AMEX	AOK	Thu, Jul 30, 2015	32.44	32.54	32.33	32.48
1679	AMEX	AOK	Wed, Jul 29, 2015	32.40	32.50	32.39	32.48
1678	AMEX	AOK	Tue, Jul 28, 2015	32.30	32.44	32.25	32.43
1677	AMEX	AOK	Mon, Jul 27, 2015	32.31	32.36	32.25	32.34
1676	AMEX	AOK	Fri, Jul 24, 2015	32.39	32.46	32.30	32.42
1675	AMEX	AOK	Thu, Jul 23, 2015	32.40	32.50	32.39	32.48
1674	AMEX	AOK	Wed, Jul 22, 2015	32.50	32.51	32.39	32.49
1673	AMEX	AOK	Tue, Jul 21, 2015	32.40	32.55	32.40	32.49
1672	AMEX	AOK	Mon, Jul 20, 2015	32.48	32.58	32.43	32.52
1671	AMEX	AOK	Fri, Jul 17, 2015	32.55	32.56	32.45	32.56
1670	AMEX	AOK	Thu, Jul 16, 2015	32.48	32.59	32.45	32.54
1669	AMEX	AOK	Wed, Jul 15, 2015	32.53	32.53	32.36	32.44
1668	AMEX	AOK	Tue, Jul 14, 2015	32.43	32.48	32.36	32.43
1667	AMEX	AOK	Mon, Jul 13, 2015	32.49	32.49	32.28	32.37
1666	AMEX	AOK	Fri, Jul 10, 2015	32.34	32.38	32.24	32.34
1665	AMEX	AOK	Thu, Jul 9, 2015	32.40	32.40	32.17	32.23
1664	AMEX	AOK	Wed, Jul 8, 2015	32.21	32.30	32.14	32.20
1663	AMEX	AOK	Tue, Jul 7, 2015	32.32	32.43	32.22	32.33
1662	AMEX	AOK	Mon, Jul 6, 2015	32.23	32.36	32.23	32.32
1661	AMEX	AOK	Thu, Jul 2, 2015	32.31	32.42	32.31	32.33
1660	AMEX	AOK	Wed, Jul 1, 2015	32.44	32.55	32.39	32.46
1659	AMEX	AOK	Tue, Jun 30, 2015	32.48	32.52	32.39	32.45
1658	AMEX	AOK	Mon, Jun 29, 2015	32.40	32.52	32.40	32.46
1657	AMEX	AOK	Fri, Jun 26, 2015	32.66	32.66	32.53	32.59
1656	AMEX	AOK	Thu, Jun 25, 2015	32.75	32.75	32.63	32.66
1655	AMEX	AOK	Wed, Jun 24, 2015	32.72	32.74	32.64	32.72
1654	AMEX	AOK	Tue, Jun 23, 2015	32.79	32.84	32.66	32.72
1653	AMEX	AOK	Mon, Jun 22, 2015	32.84	32.86	32.71	32.80
1652	AMEX	AOK	Fri, Jun 19, 2015	32.77	32.77	32.68	32.76
1651	AMEX	AOK	Thu, Jun 18, 2015	32.74	32.74	32.60	32.72
1650	AMEX	AOK	Wed, Jun 17, 2015	32.58	32.70	32.48	32.57
1649	AMEX	AOK	Tue, Jun 16, 2015	32.57	32.67	32.56	32.65
1648	AMEX	AOK	Mon, Jun 15, 2015	32.56	32.60	32.46	32.48
1647	AMEX	AOK	Fri, Jun 12, 2015	32.54	32.71	32.53	32.53
1646	AMEX	AOK	Thu, Jun 11, 2015	32.54	32.74	32.54	32.73
1645	AMEX	AOK	Wed, Jun 10, 2015	32.53	32.69	32.42	32.55
1644	AMEX	AOK	Tue, Jun 9, 2015	32.47	32.50	32.37	32.47
1643	AMEX	AOK	Mon, Jun 8, 2015	32.60	32.60	32.49	32.56
1642	AMEX	AOK	Fri, Jun 5, 2015	32.57	32.62	32.48	32.53
1641	AMEX	AOK	Thu, Jun 4, 2015	32.80	32.80	32.63	32.71
1640	AMEX	AOK	Wed, Jun 3, 2015	32.97	32.97	32.72	32.73
1639	AMEX	AOK	Tue, Jun 2, 2015	32.76	32.88	32.76	32.85
1638	AMEX	AOK	Mon, Jun 1, 2015	33.18	33.18	32.87	32.92
1637	AMEX	AOK	Fri, May 29, 2015	33.04	33.06	32.93	32.99
1636	AMEX	AOK	Thu, May 28, 2015	33.75	33.84	32.94	33.06
1635	AMEX	AOK	Wed, May 27, 2015	32.92	33.10	32.90	33.10
1634	AMEX	AOK	Tue, May 26, 2015	33.07	33.07	32.89	33.01
1633	AMEX	AOK	Fri, May 22, 2015	33.01	33.10	32.99	33.07
1632	AMEX	AOK	Thu, May 21, 2015	32.97	33.15	32.97	33.14
1631	AMEX	AOK	Wed, May 20, 2015	33.00	33.08	32.96	33.04
1630	AMEX	AOK	Tue, May 19, 2015	33.10	33.10	32.97	33.00
1629	AMEX	AOK	Mon, May 18, 2015	33.10	33.12	33.01	33.10
1628	AMEX	AOK	Fri, May 15, 2015	33.01	33.18	33.01	33.12
1627	AMEX	AOK	Thu, May 14, 2015	33.02	33.09	32.93	33.08
1626	AMEX	AOK	Wed, May 13, 2015	32.97	33.03	32.84	32.94
1625	AMEX	AOK	Tue, May 12, 2015	32.88	32.92	32.71	32.91
1624	AMEX	AOK	Mon, May 11, 2015	33.10	33.10	32.83	32.92
1623	AMEX	AOK	Fri, May 8, 2015	33.03	33.16	33.02	33.12
1622	AMEX	AOK	Thu, May 7, 2015	32.78	32.89	32.76	32.87
1621	AMEX	AOK	Wed, May 6, 2015	32.97	32.97	32.70	32.78
1620	AMEX	AOK	Tue, May 5, 2015	33.00	33.00	32.85	32.90
1619	AMEX	AOK	Mon, May 4, 2015	33.01	33.09	33.01	33.06
1618	AMEX	AOK	Fri, May 1, 2015	33.08	33.12	33.03	33.04
1617	AMEX	AOK	Thu, Apr 30, 2015	33.16	33.16	33.03	33.07
1616	AMEX	AOK	Wed, Apr 29, 2015	33.26	33.37	33.11	33.11
1615	AMEX	AOK	Tue, Apr 28, 2015	33.38	33.39	33.24	33.32
1614	AMEX	AOK	Mon, Apr 27, 2015	33.39	33.44	33.34	33.38
1613	AMEX	AOK	Fri, Apr 24, 2015	33.32	33.40	33.28	33.39
1612	AMEX	AOK	Thu, Apr 23, 2015	33.15	33.35	33.14	33.30
1611	AMEX	AOK	Wed, Apr 22, 2015	33.22	33.25	33.16	33.16
1610	AMEX	AOK	Tue, Apr 21, 2015	33.21	33.31	33.20	33.24
1609	AMEX	AOK	Mon, Apr 20, 2015	33.20	33.27	33.20	33.25
1608	AMEX	AOK	Fri, Apr 17, 2015	33.26	33.27	33.13	33.21
1607	AMEX	AOK	Thu, Apr 16, 2015	33.30	33.36	33.26	33.32
1606	AMEX	AOK	Wed, Apr 15, 2015	33.36	33.38	33.25	33.29
1605	AMEX	AOK	Tue, Apr 14, 2015	33.23	33.31	33.20	33.20
1604	AMEX	AOK	Mon, Apr 13, 2015	33.26	33.27	33.14	33.15
1603	AMEX	AOK	Fri, Apr 10, 2015	33.24	33.24	33.14	33.21
1602	AMEX	AOK	Thu, Apr 9, 2015	33.15	33.17	33.09	33.16
1601	AMEX	AOK	Wed, Apr 8, 2015	33.29	33.29	33.11	33.18
1600	AMEX	AOK	Tue, Apr 7, 2015	33.20	33.23	33.13	33.17
1599	AMEX	AOK	Mon, Apr 6, 2015	33.06	33.18	32.99	33.14
1598	AMEX	AOK	Thu, Apr 2, 2015	33.01	33.03	32.96	33.03
1597	AMEX	AOK	Wed, Apr 1, 2015	33.04	33.06	32.60	33.06
1596	AMEX	AOK	Tue, Mar 31, 2015	32.90	33.08	32.90	33.02
1595	AMEX	AOK	Mon, Mar 30, 2015	32.95	33.25	32.95	33.09
1594	AMEX	AOK	Fri, Mar 27, 2015	32.83	32.99	32.83	32.94
1593	AMEX	AOK	Thu, Mar 26, 2015	32.92	33.03	32.86	32.91
1592	AMEX	AOK	Wed, Mar 25, 2015	33.14	33.24	32.96	33.05
1591	AMEX	AOK	Tue, Mar 24, 2015	33.26	33.29	33.09	33.29
1590	AMEX	AOK	Mon, Mar 23, 2015	33.15	33.28	33.08	33.16
1589	AMEX	AOK	Fri, Mar 20, 2015	32.91	33.16	32.91	33.05
1588	AMEX	AOK	Thu, Mar 19, 2015	33.14	33.14	32.83	32.94
1587	AMEX	AOK	Wed, Mar 18, 2015	32.69	33.09	32.68	33.07
1586	AMEX	AOK	Tue, Mar 17, 2015	32.72	32.74	32.62	32.74
1585	AMEX	AOK	Mon, Mar 16, 2015	32.67	32.74	32.62	32.72
1584	AMEX	AOK	Fri, Mar 13, 2015	32.54	32.60	32.48	32.50
1583	AMEX	AOK	Thu, Mar 12, 2015	32.70	32.70	32.59	32.66
1582	AMEX	AOK	Wed, Mar 11, 2015	32.49	32.59	32.46	32.56
1581	AMEX	AOK	Tue, Mar 10, 2015	32.50	32.58	32.47	32.51
1580	AMEX	AOK	Mon, Mar 9, 2015	32.66	32.67	32.52	32.60
1579	AMEX	AOK	Fri, Mar 6, 2015	32.80	32.83	32.48	32.56
1578	AMEX	AOK	Thu, Mar 5, 2015	32.83	32.88	32.76	32.80
1577	AMEX	AOK	Wed, Mar 4, 2015	32.99	32.99	32.68	32.76
1576	AMEX	AOK	Tue, Mar 3, 2015	33.08	33.09	32.81	32.82
1575	AMEX	AOK	Mon, Mar 2, 2015	33.10	33.10	32.87	32.87
1574	AMEX	AOK	Fri, Feb 27, 2015	33.01	33.07	32.94	32.99
1573	AMEX	AOK	Thu, Feb 26, 2015	33.04	33.11	32.90	32.97
1572	AMEX	AOK	Wed, Feb 25, 2015	33.20	33.20	32.96	33.04
1571	AMEX	AOK	Tue, Feb 24, 2015	32.76	33.04	32.76	32.98
1570	AMEX	AOK	Mon, Feb 23, 2015	32.76	32.89	32.76	32.86
1569	AMEX	AOK	Fri, Feb 20, 2015	32.80	32.89	32.74	32.87
1568	AMEX	AOK	Thu, Feb 19, 2015	32.81	32.81	32.70	32.75
1567	AMEX	AOK	Wed, Feb 18, 2015	32.71	32.79	32.63	32.72
1566	AMEX	AOK	Tue, Feb 17, 2015	32.54	32.73	32.51	32.64
1565	AMEX	AOK	Fri, Feb 13, 2015	32.68	32.75	32.68	32.72
1564	AMEX	AOK	Thu, Feb 12, 2015	32.63	32.69	32.63	32.69
1563	AMEX	AOK	Wed, Feb 11, 2015	32.60	32.60	32.48	32.53
1562	AMEX	AOK	Tue, Feb 10, 2015	32.48	32.59	32.48	32.54
1561	AMEX	AOK	Mon, Feb 9, 2015	32.50	32.60	32.47	32.54
1560	AMEX	AOK	Fri, Feb 6, 2015	32.76	32.76	32.53	32.53
1559	AMEX	AOK	Thu, Feb 5, 2015	32.70	32.86	32.67	32.82
1558	AMEX	AOK	Wed, Feb 4, 2015	32.60	32.80	32.60	32.77
1557	AMEX	AOK	Tue, Feb 3, 2015	32.83	32.83	32.62	32.75
1556	AMEX	AOK	Mon, Feb 2, 2015	32.82	32.82	32.60	32.77
1555	AMEX	AOK	Fri, Jan 30, 2015	32.83	32.83	32.71	32.72
1554	AMEX	AOK	Thu, Jan 29, 2015	32.79	32.83	32.67	32.81
1553	AMEX	AOK	Wed, Jan 28, 2015	32.90	32.90	32.71	32.71
1552	AMEX	AOK	Tue, Jan 27, 2015	32.85	32.88	32.81	32.83
1551	AMEX	AOK	Mon, Jan 26, 2015	32.79	32.90	32.79	32.86
1550	AMEX	AOK	Fri, Jan 23, 2015	32.91	32.91	32.82	32.83
1549	AMEX	AOK	Thu, Jan 22, 2015	32.82	32.84	32.68	32.82
1548	AMEX	AOK	Wed, Jan 21, 2015	32.60	32.72	32.60	32.67
1547	AMEX	AOK	Tue, Jan 20, 2015	32.66	32.67	32.58	32.64
1546	AMEX	AOK	Fri, Jan 16, 2015	32.45	32.60	32.45	32.60
1545	AMEX	AOK	Thu, Jan 15, 2015	32.60	32.60	32.51	32.51
1544	AMEX	AOK	Wed, Jan 14, 2015	32.44	32.54	32.44	32.52
1543	AMEX	AOK	Tue, Jan 13, 2015	32.57	32.67	32.49	32.53
1542	AMEX	AOK	Mon, Jan 12, 2015	32.54	32.56	32.50	32.52
1541	AMEX	AOK	Fri, Jan 9, 2015	32.72	32.72	32.55	32.57
1540	AMEX	AOK	Thu, Jan 8, 2015	32.65	32.65	32.50	32.64
1539	AMEX	AOK	Wed, Jan 7, 2015	32.35	32.46	32.35	32.46
1538	AMEX	AOK	Tue, Jan 6, 2015	32.47	32.47	32.29	32.32
1537	AMEX	AOK	Mon, Jan 5, 2015	32.50	32.51	32.36	32.41
1536	AMEX	AOK	Fri, Jan 2, 2015	32.61	32.64	32.52	32.62
1535	AMEX	AOK	Wed, Dec 31, 2014	32.69	32.73	32.60	32.60
1534	AMEX	AOK	Tue, Dec 30, 2014	32.70	32.74	32.70	32.72
1533	AMEX	AOK	Mon, Dec 29, 2014	32.79	32.80	32.72	32.76
1532	AMEX	AOK	Fri, Dec 26, 2014	32.69	32.80	32.69	32.79
1531	AMEX	AOK	Wed, Dec 24, 2014	32.72	32.85	32.72	32.81
1530	AMEX	AOK	Tue, Dec 23, 2014	32.88	32.88	32.78	32.79
1529	AMEX	AOK	Mon, Dec 22, 2014	32.82	32.84	32.76	32.84
1528	AMEX	AOK	Fri, Dec 19, 2014	32.75	32.81	32.68	32.79
1527	AMEX	AOK	Thu, Dec 18, 2014	32.68	32.68	32.59	32.66
1526	AMEX	AOK	Wed, Dec 17, 2014	32.40	32.52	32.33	32.50
1525	AMEX	AOK	Tue, Dec 16, 2014	32.24	32.42	32.22	32.28
1524	AMEX	AOK	Mon, Dec 15, 2014	32.42	32.44	32.24	32.27
1523	AMEX	AOK	Fri, Dec 12, 2014	32.51	32.54	32.45	32.45
1522	AMEX	AOK	Thu, Dec 11, 2014	32.65	32.69	32.56	32.59
1521	AMEX	AOK	Wed, Dec 10, 2014	32.76	32.76	32.57	32.57
1520	AMEX	AOK	Tue, Dec 9, 2014	32.66	32.76	32.62	32.76
1519	AMEX	AOK	Mon, Dec 8, 2014	32.82	32.82	32.71	32.72
1518	AMEX	AOK	Fri, Dec 5, 2014	32.79	32.85	32.79	32.82
1517	AMEX	AOK	Thu, Dec 4, 2014	32.86	32.87	32.80	32.81
1516	AMEX	AOK	Wed, Dec 3, 2014	32.74	32.84	32.74	32.83
1515	AMEX	AOK	Tue, Dec 2, 2014	32.77	32.81	32.74	32.81
1514	AMEX	AOK	Mon, Dec 1, 2014	32.94	32.95	32.79	32.82
1513	AMEX	AOK	Fri, Nov 28, 2014	32.96	32.97	32.93	32.93
1512	AMEX	AOK	Wed, Nov 26, 2014	33.00	33.00	32.94	33.00
1511	AMEX	AOK	Tue, Nov 25, 2014	32.89	32.95	32.89	32.94
1510	AMEX	AOK	Mon, Nov 24, 2014	32.84	32.91	32.84	32.91
1509	AMEX	AOK	Fri, Nov 21, 2014	32.86	32.91	32.83	32.86
1508	AMEX	AOK	Thu, Nov 20, 2014	32.70	32.76	32.70	32.75
1507	AMEX	AOK	Wed, Nov 19, 2014	32.77	32.77	32.69	32.73
1506	AMEX	AOK	Tue, Nov 18, 2014	32.80	32.81	32.71	32.80
1505	AMEX	AOK	Mon, Nov 17, 2014	32.75	32.75	32.69	32.71
1504	AMEX	AOK	Fri, Nov 14, 2014	32.72	32.74	32.67	32.72
1503	AMEX	AOK	Thu, Nov 13, 2014	32.78	32.78	32.75	32.75
1502	AMEX	AOK	Wed, Nov 12, 2014	32.66	32.75	32.66	32.71
1501	AMEX	AOK	Tue, Nov 11, 2014	32.75	32.77	32.71	32.77
1500	AMEX	AOK	Mon, Nov 10, 2014	32.68	32.76	32.68	32.72
1499	AMEX	AOK	Fri, Nov 7, 2014	32.68	32.71	32.65	32.69
1498	AMEX	AOK	Thu, Nov 6, 2014	32.63	32.67	32.62	32.63
1497	AMEX	AOK	Wed, Nov 5, 2014	32.74	32.74	32.63	32.69
1496	AMEX	AOK	Tue, Nov 4, 2014	32.60	32.65	32.59	32.65
1495	AMEX	AOK	Mon, Nov 3, 2014	32.71	32.76	32.70	32.72
1494	AMEX	AOK	Fri, Oct 31, 2014	32.68	32.77	32.68	32.74
1493	AMEX	AOK	Thu, Oct 30, 2014	32.55	32.64	32.46	32.62
1492	AMEX	AOK	Wed, Oct 29, 2014	32.54	32.60	32.46	32.50
1491	AMEX	AOK	Tue, Oct 28, 2014	32.45	32.58	32.45	32.56
1490	AMEX	AOK	Mon, Oct 27, 2014	32.34	32.45	32.34	32.44
1489	AMEX	AOK	Fri, Oct 24, 2014	32.45	32.45	32.39	32.44
1488	AMEX	AOK	Thu, Oct 23, 2014	32.45	32.45	32.36	32.39
1487	AMEX	AOK	Wed, Oct 22, 2014	32.35	32.44	32.32	32.32
1486	AMEX	AOK	Tue, Oct 21, 2014	32.23	32.43	32.23	32.40
1485	AMEX	AOK	Mon, Oct 20, 2014	32.11	32.25	32.11	32.25
1484	AMEX	AOK	Fri, Oct 17, 2014	32.08	32.17	32.06	32.13
1483	AMEX	AOK	Thu, Oct 16, 2014	31.88	32.04	31.88	31.97
1482	AMEX	AOK	Wed, Oct 15, 2014	32.01	32.08	31.83	32.02
1481	AMEX	AOK	Tue, Oct 14, 2014	32.03	32.11	31.99	32.02
1480	AMEX	AOK	Mon, Oct 13, 2014	32.14	32.14	31.97	31.97
1479	AMEX	AOK	Fri, Oct 10, 2014	32.15	32.17	32.06	32.06
1478	AMEX	AOK	Thu, Oct 9, 2014	32.39	32.44	32.18	32.20
1477	AMEX	AOK	Wed, Oct 8, 2014	32.21	32.49	32.18	32.48
1476	AMEX	AOK	Tue, Oct 7, 2014	32.37	32.37	32.24	32.25
1475	AMEX	AOK	Mon, Oct 6, 2014	32.45	32.45	32.35	32.38
1474	AMEX	AOK	Fri, Oct 3, 2014	32.36	32.37	32.31	32.36
1473	AMEX	AOK	Thu, Oct 2, 2014	32.28	32.33	32.19	32.30
1472	AMEX	AOK	Wed, Oct 1, 2014	32.41	32.44	32.34	32.38
1471	AMEX	AOK	Tue, Sep 30, 2014	32.46	32.52	32.42	32.46
1470	AMEX	AOK	Mon, Sep 29, 2014	32.40	32.49	32.40	32.46
1469	AMEX	AOK	Fri, Sep 26, 2014	32.40	32.55	32.40	32.54
1468	AMEX	AOK	Thu, Sep 25, 2014	32.63	32.63	32.46	32.49
1467	AMEX	AOK	Wed, Sep 24, 2014	32.55	32.63	32.55	32.63
1466	AMEX	AOK	Tue, Sep 23, 2014	32.57	32.64	32.56	32.58
1465	AMEX	AOK	Mon, Sep 22, 2014	32.74	32.74	32.61	32.62
1464	AMEX	AOK	Fri, Sep 19, 2014	32.80	32.80	32.69	32.73
1463	AMEX	AOK	Thu, Sep 18, 2014	32.75	32.75	32.72	32.74
1462	AMEX	AOK	Wed, Sep 17, 2014	32.71	32.74	32.64	32.66
1461	AMEX	AOK	Tue, Sep 16, 2014	32.58	32.74	32.58	32.69
1460	AMEX	AOK	Mon, Sep 15, 2014	32.66	32.66	32.63	32.64
1459	AMEX	AOK	Fri, Sep 12, 2014	32.70	32.70	32.65	32.66
1458	AMEX	AOK	Thu, Sep 11, 2014	32.71	32.77	32.70	32.77
1457	AMEX	AOK	Wed, Sep 10, 2014	32.70	32.79	32.69	32.79
1456	AMEX	AOK	Tue, Sep 9, 2014	33.05	33.05	32.75	32.77
1455	AMEX	AOK	Mon, Sep 8, 2014	32.93	32.93	32.83	32.87
1454	AMEX	AOK	Fri, Sep 5, 2014	32.88	32.93	32.86	32.91
1453	AMEX	AOK	Thu, Sep 4, 2014	32.96	33.00	32.63	32.63
1452	AMEX	AOK	Wed, Sep 3, 2014	33.01	33.01	32.96	32.98
1451	AMEX	AOK	Tue, Sep 2, 2014	32.90	33.00	32.90	32.98
1450	AMEX	AOK	Fri, Aug 29, 2014	32.95	33.01	32.95	33.01
1449	AMEX	AOK	Thu, Aug 28, 2014	33.00	33.00	32.91	32.98
1448	AMEX	AOK	Wed, Aug 27, 2014	32.96	33.01	32.96	33.01
1447	AMEX	AOK	Tue, Aug 26, 2014	32.95	33.01	32.95	32.98
1446	AMEX	AOK	Mon, Aug 25, 2014	32.98	32.98	32.93	32.96
1445	AMEX	AOK	Fri, Aug 22, 2014	32.88	32.90	32.83	32.89
1444	AMEX	AOK	Thu, Aug 21, 2014	32.85	32.94	32.85	32.91
1443	AMEX	AOK	Wed, Aug 20, 2014	32.82	32.87	32.81	32.85
1442	AMEX	AOK	Tue, Aug 19, 2014	32.85	32.90	32.85	32.90
1441	AMEX	AOK	Mon, Aug 18, 2014	32.80	32.87	32.80	32.85
1440	AMEX	AOK	Fri, Aug 15, 2014	32.86	32.86	32.74	32.79
1439	AMEX	AOK	Thu, Aug 14, 2014	32.74	32.77	32.72	32.77
1438	AMEX	AOK	Wed, Aug 13, 2014	32.69	32.70	32.64	32.70
1437	AMEX	AOK	Tue, Aug 12, 2014	32.64	32.64	32.56	32.60
1436	AMEX	AOK	Mon, Aug 11, 2014	32.65	32.66	32.59	32.63
1435	AMEX	AOK	Fri, Aug 8, 2014	32.51	32.57	32.46	32.57
1434	AMEX	AOK	Thu, Aug 7, 2014	32.50	32.55	32.41	32.43
1433	AMEX	AOK	Wed, Aug 6, 2014	32.42	32.50	32.40	32.50
1432	AMEX	AOK	Tue, Aug 5, 2014	32.58	32.58	32.45	32.50
1431	AMEX	AOK	Mon, Aug 4, 2014	32.50	32.62	32.50	32.62
1430	AMEX	AOK	Fri, Aug 1, 2014	32.57	32.59	32.49	32.58
1429	AMEX	AOK	Thu, Jul 31, 2014	32.65	32.68	32.57	32.58
1428	AMEX	AOK	Wed, Jul 30, 2014	32.91	32.91	32.77	32.81
1427	AMEX	AOK	Tue, Jul 29, 2014	32.97	32.97	32.87	32.87
1426	AMEX	AOK	Mon, Jul 28, 2014	32.85	32.90	32.84	32.89
1425	AMEX	AOK	Fri, Jul 25, 2014	32.87	32.92	32.85	32.86
1424	AMEX	AOK	Thu, Jul 24, 2014	32.93	32.96	32.91	32.93
1423	AMEX	AOK	Wed, Jul 23, 2014	32.92	32.96	32.92	32.94
1422	AMEX	AOK	Tue, Jul 22, 2014	32.94	32.94	32.88	32.93
1421	AMEX	AOK	Mon, Jul 21, 2014	32.84	32.86	32.80	32.82
1420	AMEX	AOK	Fri, Jul 18, 2014	32.81	32.90	32.80	32.89
1419	AMEX	AOK	Thu, Jul 17, 2014	32.79	32.88	32.76	32.76
1418	AMEX	AOK	Wed, Jul 16, 2014	32.93	32.93	32.85	32.88
1417	AMEX	AOK	Tue, Jul 15, 2014	32.85	32.91	32.80	32.85
1416	AMEX	AOK	Mon, Jul 14, 2014	32.95	32.95	32.87	32.90
1415	AMEX	AOK	Fri, Jul 11, 2014	32.80	32.85	32.80	32.85
1414	AMEX	AOK	Thu, Jul 10, 2014	32.79	32.83	32.73	32.81
1413	AMEX	AOK	Wed, Jul 9, 2014	32.90	32.91	32.82	32.89
1412	AMEX	AOK	Tue, Jul 8, 2014	32.85	32.92	32.81	32.82
1411	AMEX	AOK	Mon, Jul 7, 2014	32.97	32.97	32.89	32.92
1410	AMEX	AOK	Thu, Jul 3, 2014	32.97	33.00	32.92	33.00
1409	AMEX	AOK	Wed, Jul 2, 2014	32.99	32.99	32.91	32.91
1408	AMEX	AOK	Tue, Jul 1, 2014	32.97	33.18	32.97	33.12
1407	AMEX	AOK	Mon, Jun 30, 2014	33.08	33.09	33.02	33.08
1406	AMEX	AOK	Fri, Jun 27, 2014	33.00	33.07	33.00	33.07
1405	AMEX	AOK	Thu, Jun 26, 2014	33.01	33.04	32.95	33.03
1404	AMEX	AOK	Wed, Jun 25, 2014	32.92	33.03	32.92	33.03
1403	AMEX	AOK	Tue, Jun 24, 2014	33.01	33.06	32.95	32.97
1402	AMEX	AOK	Mon, Jun 23, 2014	33.07	33.07	33.00	33.02
1401	AMEX	AOK	Fri, Jun 20, 2014	33.01	33.04	32.98	33.04
1400	AMEX	AOK	Thu, Jun 19, 2014	33.15	33.15	32.96	33.00
1399	AMEX	AOK	Wed, Jun 18, 2014	32.90	33.00	32.85	33.00
1398	AMEX	AOK	Tue, Jun 17, 2014	32.84	32.87	32.82	32.86
1397	AMEX	AOK	Mon, Jun 16, 2014	32.95	32.95	32.81	32.86
1396	AMEX	AOK	Fri, Jun 13, 2014	32.79	32.86	32.78	32.86
1395	AMEX	AOK	Thu, Jun 12, 2014	32.91	32.91	32.81	32.85
1394	AMEX	AOK	Wed, Jun 11, 2014	32.90	32.90	32.83	32.86
1393	AMEX	AOK	Tue, Jun 10, 2014	32.80	32.90	32.80	32.90
1392	AMEX	AOK	Mon, Jun 9, 2014	32.93	32.96	32.89	32.93
1391	AMEX	AOK	Fri, Jun 6, 2014	32.87	32.94	32.87	32.93
1390	AMEX	AOK	Thu, Jun 5, 2014	32.73	32.87	32.73	32.87
1389	AMEX	AOK	Wed, Jun 4, 2014	32.74	32.76	32.69	32.74
1388	AMEX	AOK	Tue, Jun 3, 2014	32.77	32.77	32.70	32.74
1387	AMEX	AOK	Mon, Jun 2, 2014	32.89	32.89	32.81	32.82
1386	AMEX	AOK	Fri, May 30, 2014	32.79	32.86	32.79	32.86
1385	AMEX	AOK	Thu, May 29, 2014	33.08	33.08	32.82	32.83
1384	AMEX	AOK	Wed, May 28, 2014	32.82	32.83	32.76	32.81
1383	AMEX	AOK	Tue, May 27, 2014	32.78	32.79	32.70	32.77
1382	AMEX	AOK	Fri, May 23, 2014	32.60	32.73	32.60	32.73
1381	AMEX	AOK	Thu, May 22, 2014	32.64	32.65	32.60	32.63
1380	AMEX	AOK	Wed, May 21, 2014	32.53	32.60	32.53	32.58
1379	AMEX	AOK	Tue, May 20, 2014	32.61	32.61	32.50	32.53
1378	AMEX	AOK	Mon, May 19, 2014	32.59	32.64	32.58	32.60
1377	AMEX	AOK	Fri, May 16, 2014	32.58	32.59	32.50	32.58
1376	AMEX	AOK	Thu, May 15, 2014	32.60	32.60	32.50	32.52
1375	AMEX	AOK	Wed, May 14, 2014	32.58	32.64	32.57	32.57
1374	AMEX	AOK	Tue, May 13, 2014	32.57	32.63	32.57	32.58
1373	AMEX	AOK	Mon, May 12, 2014	32.50	32.59	32.50	32.57
1372	AMEX	AOK	Fri, May 9, 2014	32.45	32.50	32.44	32.50
1371	AMEX	AOK	Thu, May 8, 2014	32.52	32.58	32.45	32.51
1370	AMEX	AOK	Wed, May 7, 2014	32.47	32.49	32.42	32.47
1369	AMEX	AOK	Tue, May 6, 2014	32.52	32.52	32.42	32.42
1368	AMEX	AOK	Mon, May 5, 2014	32.43	32.51	32.43	32.51
1367	AMEX	AOK	Fri, May 2, 2014	32.42	32.53	32.42	32.52
1366	AMEX	AOK	Thu, May 1, 2014	32.53	32.57	32.48	32.53
1365	AMEX	AOK	Wed, Apr 30, 2014	32.46	32.50	32.40	32.47
1364	AMEX	AOK	Tue, Apr 29, 2014	32.44	32.45	32.39	32.44
1363	AMEX	AOK	Mon, Apr 28, 2014	32.53	32.53	32.28	32.40
1362	AMEX	AOK	Fri, Apr 25, 2014	32.39	32.41	32.33	32.33
1361	AMEX	AOK	Thu, Apr 24, 2014	32.59	32.59	32.40	32.46
1360	AMEX	AOK	Wed, Apr 23, 2014	32.47	32.47	32.41	32.45
1359	AMEX	AOK	Tue, Apr 22, 2014	32.35	32.46	32.35	32.46
1358	AMEX	AOK	Mon, Apr 21, 2014	32.42	32.42	32.37	32.39
1357	AMEX	AOK	Thu, Apr 17, 2014	32.39	32.39	32.33	32.33
1356	AMEX	AOK	Wed, Apr 16, 2014	32.31	32.35	32.25	32.35
1355	AMEX	AOK	Tue, Apr 15, 2014	32.20	32.24	32.11	32.24
1354	AMEX	AOK	Mon, Apr 14, 2014	32.36	32.36	32.12	32.19
1353	AMEX	AOK	Fri, Apr 11, 2014	32.23	32.25	32.12	32.12
1352	AMEX	AOK	Thu, Apr 10, 2014	32.45	32.45	32.24	32.24
1351	AMEX	AOK	Wed, Apr 9, 2014	32.38	32.43	32.28	32.37
1350	AMEX	AOK	Tue, Apr 8, 2014	32.23	32.30	32.20	32.30
1349	AMEX	AOK	Mon, Apr 7, 2014	32.33	32.33	32.21	32.26
1348	AMEX	AOK	Fri, Apr 4, 2014	32.40	32.46	32.30	32.33
1347	AMEX	AOK	Thu, Apr 3, 2014	32.42	32.42	32.33	32.38
1346	AMEX	AOK	Wed, Apr 2, 2014	32.30	32.40	32.30	32.39
1345	AMEX	AOK	Tue, Apr 1, 2014	32.37	32.49	32.37	32.49
1344	AMEX	AOK	Mon, Mar 31, 2014	32.38	32.39	32.31	32.39
1343	AMEX	AOK	Fri, Mar 28, 2014	32.28	32.34	32.25	32.29
1342	AMEX	AOK	Thu, Mar 27, 2014	32.17	32.24	32.17	32.21
1341	AMEX	AOK	Wed, Mar 26, 2014	32.27	32.32	32.21	32.22
1340	AMEX	AOK	Tue, Mar 25, 2014	32.27	32.27	32.20	32.24
1339	AMEX	AOK	Mon, Mar 24, 2014	32.26	32.30	32.12	32.15
1338	AMEX	AOK	Fri, Mar 21, 2014	32.26	32.26	32.14	32.14
1337	AMEX	AOK	Thu, Mar 20, 2014	32.13	32.20	32.10	32.16
1336	AMEX	AOK	Wed, Mar 19, 2014	32.35	32.35	32.14	32.14
1335	AMEX	AOK	Tue, Mar 18, 2014	32.28	32.35	32.25	32.35
1334	AMEX	AOK	Mon, Mar 17, 2014	32.23	32.27	32.21	32.22
1333	AMEX	AOK	Fri, Mar 14, 2014	32.15	32.18	32.11	32.14
1332	AMEX	AOK	Thu, Mar 13, 2014	32.32	32.32	32.10	32.14
1331	AMEX	AOK	Wed, Mar 12, 2014	32.16	32.27	32.16	32.26
1330	AMEX	AOK	Tue, Mar 11, 2014	32.32	32.36	32.23	32.24
1329	AMEX	AOK	Mon, Mar 10, 2014	32.35	32.35	32.27	32.34
1328	AMEX	AOK	Fri, Mar 7, 2014	32.45	32.45	32.32	32.44
1327	AMEX	AOK	Thu, Mar 6, 2014	32.48	32.48	32.43	32.44
1326	AMEX	AOK	Wed, Mar 5, 2014	32.41	32.42	32.37	32.40
1325	AMEX	AOK	Tue, Mar 4, 2014	32.40	32.43	32.38	32.41
1324	AMEX	AOK	Mon, Mar 3, 2014	32.29	32.30	32.23	32.28
1323	AMEX	AOK	Fri, Feb 28, 2014	32.38	32.43	32.32	32.36
1322	AMEX	AOK	Thu, Feb 27, 2014	32.31	32.37	32.27	32.37
1321	AMEX	AOK	Wed, Feb 26, 2014	32.30	32.31	32.25	32.30
1320	AMEX	AOK	Tue, Feb 25, 2014	32.22	32.28	32.22	32.23
1319	AMEX	AOK	Mon, Feb 24, 2014	32.15	32.31	32.15	32.22
1318	AMEX	AOK	Fri, Feb 21, 2014	32.21	32.22	32.18	32.18
1317	AMEX	AOK	Thu, Feb 20, 2014	32.11	32.17	32.07	32.16
1316	AMEX	AOK	Wed, Feb 19, 2014	32.14	32.24	32.07	32.07
1315	AMEX	AOK	Tue, Feb 18, 2014	32.19	32.21	32.14	32.21
1314	AMEX	AOK	Fri, Feb 14, 2014	32.03	32.12	32.03	32.10
1313	AMEX	AOK	Thu, Feb 13, 2014	31.95	32.09	31.87	32.06
1312	AMEX	AOK	Wed, Feb 12, 2014	31.95	32.03	31.95	31.97
1311	AMEX	AOK	Tue, Feb 11, 2014	31.84	32.06	31.84	32.06
1310	AMEX	AOK	Mon, Feb 10, 2014	31.88	31.88	31.84	31.88
1309	AMEX	AOK	Fri, Feb 7, 2014	31.79	31.88	31.78	31.88
1308	AMEX	AOK	Thu, Feb 6, 2014	31.65	31.73	31.63	31.73
1307	AMEX	AOK	Wed, Feb 5, 2014	31.57	31.63	31.50	31.58
1306	AMEX	AOK	Tue, Feb 4, 2014	31.55	31.62	31.54	31.59
1305	AMEX	AOK	Mon, Feb 3, 2014	31.79	31.79	31.55	31.59
1304	AMEX	AOK	Fri, Jan 31, 2014	31.73	31.82	31.72	31.79
1303	AMEX	AOK	Thu, Jan 30, 2014	31.81	31.88	31.79	31.84
1302	AMEX	AOK	Wed, Jan 29, 2014	31.81	31.83	31.75	31.78
1301	AMEX	AOK	Tue, Jan 28, 2014	31.74	31.86	31.74	31.84
1300	AMEX	AOK	Mon, Jan 27, 2014	31.81	31.84	31.70	31.73
1299	AMEX	AOK	Fri, Jan 24, 2014	32.01	32.01	31.80	31.80
1298	AMEX	AOK	Thu, Jan 23, 2014	32.12	32.12	32.03	32.07
1297	AMEX	AOK	Wed, Jan 22, 2014	32.16	32.16	32.09	32.10
1296	AMEX	AOK	Tue, Jan 21, 2014	32.18	32.18	32.07	32.14
1295	AMEX	AOK	Fri, Jan 17, 2014	32.18	32.18	32.07	32.10
1294	AMEX	AOK	Thu, Jan 16, 2014	32.13	32.13	32.06	32.12
1293	AMEX	AOK	Wed, Jan 15, 2014	32.06	32.12	32.06	32.11
1292	AMEX	AOK	Tue, Jan 14, 2014	32.00	32.07	32.00	32.03
1291	AMEX	AOK	Mon, Jan 13, 2014	32.09	32.09	31.95	31.98
1290	AMEX	AOK	Fri, Jan 10, 2014	32.04	32.09	31.99	32.08
1289	AMEX	AOK	Thu, Jan 9, 2014	31.99	31.99	31.90	31.97
1288	AMEX	AOK	Wed, Jan 8, 2014	31.97	31.97	31.91	31.94
1287	AMEX	AOK	Tue, Jan 7, 2014	31.93	31.98	31.93	31.98
1286	AMEX	AOK	Mon, Jan 6, 2014	31.92	31.93	31.88	31.88
1285	AMEX	AOK	Fri, Jan 3, 2014	31.93	31.94	31.86	31.92
1284	AMEX	AOK	Thu, Jan 2, 2014	31.91	31.92	31.85	31.86
1283	AMEX	AOK	Tue, Dec 31, 2013	32.00	32.05	31.98	32.01
1282	AMEX	AOK	Mon, Dec 30, 2013	32.00	32.00	31.95	31.99
1281	AMEX	AOK	Fri, Dec 27, 2013	31.94	31.97	31.92	31.93
1280	AMEX	AOK	Thu, Dec 26, 2013	32.00	32.03	31.98	32.00
1279	AMEX	AOK	Tue, Dec 24, 2013	31.99	31.99	31.96	31.96
1278	AMEX	AOK	Mon, Dec 23, 2013	31.98	32.02	31.95	31.99
1277	AMEX	AOK	Fri, Dec 20, 2013	31.83	31.92	31.83	31.89
1276	AMEX	AOK	Thu, Dec 19, 2013	31.77	31.84	31.77	31.81
1275	AMEX	AOK	Wed, Dec 18, 2013	31.75	31.87	31.68	31.83
1274	AMEX	AOK	Tue, Dec 17, 2013	31.69	31.73	31.66	31.73
1273	AMEX	AOK	Mon, Dec 16, 2013	31.75	31.75	31.71	31.74
1272	AMEX	AOK	Fri, Dec 13, 2013	31.61	31.68	31.60	31.65
1271	AMEX	AOK	Thu, Dec 12, 2013	31.68	31.69	31.60	31.65
1270	AMEX	AOK	Wed, Dec 11, 2013	31.84	31.84	31.70	31.71
1269	AMEX	AOK	Tue, Dec 10, 2013	31.88	31.93	31.81	31.93
1268	AMEX	AOK	Mon, Dec 9, 2013	31.81	31.87	31.81	31.84
1267	AMEX	AOK	Fri, Dec 6, 2013	31.80	31.82	31.79	31.80
1266	AMEX	AOK	Thu, Dec 5, 2013	31.75	31.75	31.69	31.70
1265	AMEX	AOK	Wed, Dec 4, 2013	31.71	31.79	31.67	31.73
1264	AMEX	AOK	Tue, Dec 3, 2013	31.79	31.86	31.78	31.80
1263	AMEX	AOK	Mon, Dec 2, 2013	31.91	31.94	31.89	31.89
1262	AMEX	AOK	Fri, Nov 29, 2013	32.00	32.02	32.00	32.00
1261	AMEX	AOK	Wed, Nov 27, 2013	31.99	31.99	31.94	31.98
1260	AMEX	AOK	Tue, Nov 26, 2013	31.93	31.98	31.91	31.96
1259	AMEX	AOK	Mon, Nov 25, 2013	31.96	31.96	31.90	31.94
1258	AMEX	AOK	Fri, Nov 22, 2013	31.90	31.95	31.88	31.95
1257	AMEX	AOK	Thu, Nov 21, 2013	31.80	31.89	31.79	31.85
1256	AMEX	AOK	Wed, Nov 20, 2013	31.90	31.90	31.75	31.78
1255	AMEX	AOK	Tue, Nov 19, 2013	31.92	31.93	31.85	31.87
1254	AMEX	AOK	Mon, Nov 18, 2013	32.00	32.00	31.84	31.84
1253	AMEX	AOK	Fri, Nov 15, 2013	31.89	31.95	31.86	31.95
1252	AMEX	AOK	Thu, Nov 14, 2013	31.75	31.88	31.75	31.84
1251	AMEX	AOK	Wed, Nov 13, 2013	31.65	31.77	31.63	31.74
1250	AMEX	AOK	Tue, Nov 12, 2013	31.70	31.70	31.63	31.66
1249	AMEX	AOK	Mon, Nov 11, 2013	31.72	31.72	31.67	31.71
1248	AMEX	AOK	Fri, Nov 8, 2013	31.61	31.71	31.60	31.71
1247	AMEX	AOK	Thu, Nov 7, 2013	31.81	31.82	31.68	31.69
1246	AMEX	AOK	Wed, Nov 6, 2013	31.76	31.82	31.76	31.80
1245	AMEX	AOK	Tue, Nov 5, 2013	31.77	31.77	31.68	31.71
1244	AMEX	AOK	Mon, Nov 4, 2013	31.83	31.84	31.77	31.84
1243	AMEX	AOK	Fri, Nov 1, 2013	31.84	31.84	31.72	31.78
1242	AMEX	AOK	Thu, Oct 31, 2013	31.91	31.91	31.81	31.83
1241	AMEX	AOK	Wed, Oct 30, 2013	32.00	32.00	31.82	31.82
1240	AMEX	AOK	Tue, Oct 29, 2013	31.90	31.97	31.90	31.97
1239	AMEX	AOK	Mon, Oct 28, 2013	31.89	31.93	31.85	31.85
1238	AMEX	AOK	Fri, Oct 25, 2013	31.92	31.92	31.87	31.91
1237	AMEX	AOK	Thu, Oct 24, 2013	31.91	31.91	31.86	31.87
1236	AMEX	AOK	Wed, Oct 23, 2013	31.80	31.87	31.80	31.86
1235	AMEX	AOK	Tue, Oct 22, 2013	31.93	31.93	31.86	31.86
1234	AMEX	AOK	Mon, Oct 21, 2013	31.79	31.80	31.73	31.73
1233	AMEX	AOK	Fri, Oct 18, 2013	31.76	31.82	31.73	31.73
1232	AMEX	AOK	Thu, Oct 17, 2013	31.58	31.72	31.58	31.70
1231	AMEX	AOK	Wed, Oct 16, 2013	31.43	31.58	31.43	31.55
1230	AMEX	AOK	Tue, Oct 15, 2013	31.50	31.50	31.40	31.40
1229	AMEX	AOK	Mon, Oct 14, 2013	31.42	31.48	31.42	31.46
1228	AMEX	AOK	Fri, Oct 11, 2013	31.40	31.46	31.40	31.44
1227	AMEX	AOK	Thu, Oct 10, 2013	31.24	31.38	31.24	31.37
1226	AMEX	AOK	Wed, Oct 9, 2013	31.19	31.20	31.12	31.20
1225	AMEX	AOK	Tue, Oct 8, 2013	31.25	31.26	31.18	31.18
1224	AMEX	AOK	Mon, Oct 7, 2013	31.31	31.35	31.29	31.31
1223	AMEX	AOK	Fri, Oct 4, 2013	31.34	31.38	31.34	31.38
1222	AMEX	AOK	Thu, Oct 3, 2013	31.32	31.35	31.29	31.35
1221	AMEX	AOK	Wed, Oct 2, 2013	31.37	31.39	31.32	31.37
1220	AMEX	AOK	Tue, Oct 1, 2013	31.35	31.45	31.35	31.41
1219	AMEX	AOK	Mon, Sep 30, 2013	31.35	31.40	31.34	31.37
1218	AMEX	AOK	Fri, Sep 27, 2013	31.39	31.46	31.39	31.44
1217	AMEX	AOK	Thu, Sep 26, 2013	31.42	31.49	31.42	31.45
1216	AMEX	AOK	Wed, Sep 25, 2013	31.42	31.48	31.42	31.44
1215	AMEX	AOK	Tue, Sep 24, 2013	31.47	31.49	31.39	31.45
1214	AMEX	AOK	Mon, Sep 23, 2013	31.47	31.47	31.39	31.42
1213	AMEX	AOK	Fri, Sep 20, 2013	31.55	31.56	31.44	31.44
1212	AMEX	AOK	Thu, Sep 19, 2013	31.62	31.62	31.50	31.53
1211	AMEX	AOK	Wed, Sep 18, 2013	31.29	31.58	31.23	31.58
1210	AMEX	AOK	Tue, Sep 17, 2013	31.21	31.28	31.21	31.28
1209	AMEX	AOK	Mon, Sep 16, 2013	31.34	31.34	31.12	31.12
1208	AMEX	AOK	Fri, Sep 13, 2013	31.11	31.14	31.08	31.13
1207	AMEX	AOK	Thu, Sep 12, 2013	31.14	31.18	31.05	31.05
1206	AMEX	AOK	Wed, Sep 11, 2013	31.08	31.15	31.03	31.15
1205	AMEX	AOK	Tue, Sep 10, 2013	31.00	31.05	31.00	31.05
1204	AMEX	AOK	Mon, Sep 9, 2013	30.93	30.98	30.91	30.98
1203	AMEX	AOK	Fri, Sep 6, 2013	30.84	30.88	30.82	30.85
1202	AMEX	AOK	Thu, Sep 5, 2013	30.82	30.82	30.74	30.74
1201	AMEX	AOK	Wed, Sep 4, 2013	30.69	30.86	30.69	30.81
1200	AMEX	AOK	Tue, Sep 3, 2013	30.91	30.91	30.77	30.81
1199	AMEX	AOK	Fri, Aug 30, 2013	30.90	30.90	30.74	30.75
1198	AMEX	AOK	Thu, Aug 29, 2013	30.79	30.88	30.79	30.83
1197	AMEX	AOK	Wed, Aug 28, 2013	30.80	30.85	30.78	30.79
1196	AMEX	AOK	Tue, Aug 27, 2013	30.85	30.86	30.80	30.80
1195	AMEX	AOK	Mon, Aug 26, 2013	30.96	31.01	30.93	30.93
1194	AMEX	AOK	Fri, Aug 23, 2013	30.92	30.99	30.90	30.99
1193	AMEX	AOK	Thu, Aug 22, 2013	30.78	31.01	30.77	30.89
1192	AMEX	AOK	Wed, Aug 21, 2013	30.87	30.88	30.74	30.74
1191	AMEX	AOK	Tue, Aug 20, 2013	30.81	30.93	30.81	30.92
1190	AMEX	AOK	Mon, Aug 19, 2013	30.88	30.92	30.80	30.82
1189	AMEX	AOK	Fri, Aug 16, 2013	30.95	31.00	30.89	30.95
1188	AMEX	AOK	Thu, Aug 15, 2013	31.00	31.02	30.93	30.98
1187	AMEX	AOK	Wed, Aug 14, 2013	31.17	31.20	31.15	31.15
1186	AMEX	AOK	Tue, Aug 13, 2013	31.19	31.23	31.14	31.21
1185	AMEX	AOK	Mon, Aug 12, 2013	31.20	31.25	31.20	31.20
1184	AMEX	AOK	Fri, Aug 9, 2013	31.24	31.25	31.20	31.22
1183	AMEX	AOK	Thu, Aug 8, 2013	31.20	31.27	31.19	31.25
1182	AMEX	AOK	Wed, Aug 7, 2013	31.20	31.25	31.13	31.25
1181	AMEX	AOK	Tue, Aug 6, 2013	31.25	31.25	31.17	31.18
1180	AMEX	AOK	Mon, Aug 5, 2013	31.27	31.27	31.21	31.23
1179	AMEX	AOK	Fri, Aug 2, 2013	31.25	31.28	31.20	31.27
1178	AMEX	AOK	Thu, Aug 1, 2013	31.28	31.28	31.20	31.24
1177	AMEX	AOK	Wed, Jul 31, 2013	31.27	31.27	31.08	31.20
1176	AMEX	AOK	Tue, Jul 30, 2013	31.22	31.22	31.11	31.16
1175	AMEX	AOK	Mon, Jul 29, 2013	31.17	31.17	31.11	31.12
1174	AMEX	AOK	Fri, Jul 26, 2013	31.19	31.22	31.12	31.22
1173	AMEX	AOK	Thu, Jul 25, 2013	31.10	31.21	31.10	31.18
1172	AMEX	AOK	Wed, Jul 24, 2013	31.26	31.26	31.16	31.22
1171	AMEX	AOK	Tue, Jul 23, 2013	31.30	31.33	31.29	31.32
1170	AMEX	AOK	Mon, Jul 22, 2013	31.25	31.33	31.25	31.33
1169	AMEX	AOK	Fri, Jul 19, 2013	31.25	31.27	31.22	31.25
1168	AMEX	AOK	Thu, Jul 18, 2013	31.20	31.25	31.19	31.21
1167	AMEX	AOK	Wed, Jul 17, 2013	31.27	31.27	31.15	31.20
1166	AMEX	AOK	Tue, Jul 16, 2013	31.16	31.16	31.05	31.13
1165	AMEX	AOK	Mon, Jul 15, 2013	31.10	31.12	31.05	31.10
1164	AMEX	AOK	Fri, Jul 12, 2013	31.09	31.09	31.01	31.02
1163	AMEX	AOK	Thu, Jul 11, 2013	30.97	31.06	30.97	31.06
1162	AMEX	AOK	Wed, Jul 10, 2013	30.82	30.83	30.78	30.79
1161	AMEX	AOK	Tue, Jul 9, 2013	30.77	30.82	30.75	30.82
1160	AMEX	AOK	Mon, Jul 8, 2013	30.69	30.74	30.66	30.73
1159	AMEX	AOK	Fri, Jul 5, 2013	30.59	30.59	30.54	30.55
1158	AMEX	AOK	Wed, Jul 3, 2013	30.64	30.69	30.64	30.69
1157	AMEX	AOK	Tue, Jul 2, 2013	30.73	30.77	30.65	30.69
1156	AMEX	AOK	Mon, Jul 1, 2013	30.81	30.87	30.81	30.83
1155	AMEX	AOK	Fri, Jun 28, 2013	30.68	30.79	30.67	30.76
1154	AMEX	AOK	Thu, Jun 27, 2013	30.76	30.80	30.73	30.76
1153	AMEX	AOK	Wed, Jun 26, 2013	30.59	30.64	30.57	30.61
1152	AMEX	AOK	Tue, Jun 25, 2013	30.45	30.48	30.41	30.48
1151	AMEX	AOK	Mon, Jun 24, 2013	30.35	30.45	30.21	30.34
1150	AMEX	AOK	Fri, Jun 21, 2013	30.76	30.76	30.47	30.55
1149	AMEX	AOK	Thu, Jun 20, 2013	30.80	30.80	30.58	30.59
1148	AMEX	AOK	Wed, Jun 19, 2013	31.22	31.34	30.97	31.00
1147	AMEX	AOK	Tue, Jun 18, 2013	31.21	31.28	31.19	31.27
1146	AMEX	AOK	Mon, Jun 17, 2013	31.23	31.29	31.16	31.21
1145	AMEX	AOK	Fri, Jun 14, 2013	31.18	31.19	31.08	31.09
1144	AMEX	AOK	Thu, Jun 13, 2013	30.95	31.19	30.95	31.19
1143	AMEX	AOK	Wed, Jun 12, 2013	31.12	31.12	30.93	30.95
1142	AMEX	AOK	Tue, Jun 11, 2013	30.96	31.08	30.95	31.04
1141	AMEX	AOK	Mon, Jun 10, 2013	31.19	31.19	31.11	31.16
1140	AMEX	AOK	Fri, Jun 7, 2013	31.14	31.19	31.13	31.18
1139	AMEX	AOK	Thu, Jun 6, 2013	30.96	31.07	30.96	31.07
1138	AMEX	AOK	Wed, Jun 5, 2013	31.16	31.16	30.99	30.99
1137	AMEX	AOK	Tue, Jun 4, 2013	31.24	31.26	31.13	31.19
1136	AMEX	AOK	Mon, Jun 3, 2013	31.22	31.24	31.10	31.24
1135	AMEX	AOK	Fri, May 31, 2013	31.25	31.35	31.23	31.24
1134	AMEX	AOK	Thu, May 30, 2013	31.38	31.46	31.38	31.43
1133	AMEX	AOK	Wed, May 29, 2013	31.40	31.41	31.31	31.38
1132	AMEX	AOK	Tue, May 28, 2013	31.59	31.61	31.45	31.46
1131	AMEX	AOK	Fri, May 24, 2013	31.57	31.57	31.44	31.47
1130	AMEX	AOK	Thu, May 23, 2013	31.48	31.54	31.34	31.51
1129	AMEX	AOK	Wed, May 22, 2013	31.80	31.88	31.59	31.61
1128	AMEX	AOK	Tue, May 21, 2013	31.73	31.79	31.70	31.78
1127	AMEX	AOK	Mon, May 20, 2013	31.74	31.76	31.70	31.72
1126	AMEX	AOK	Fri, May 17, 2013	31.70	31.73	31.67	31.73
1125	AMEX	AOK	Thu, May 16, 2013	31.68	31.73	31.64	31.64
1124	AMEX	AOK	Wed, May 15, 2013	31.64	31.68	31.60	31.68
1123	AMEX	AOK	Tue, May 14, 2013	31.59	31.66	31.59	31.62
1122	AMEX	AOK	Mon, May 13, 2013	31.59	31.60	31.50	31.59
1121	AMEX	AOK	Fri, May 10, 2013	31.60	31.63	31.56	31.62
1120	AMEX	AOK	Thu, May 9, 2013	31.70	31.70	31.60	31.60
1119	AMEX	AOK	Wed, May 8, 2013	31.66	31.72	31.65	31.72
1118	AMEX	AOK	Tue, May 7, 2013	31.63	31.64	31.59	31.64
1117	AMEX	AOK	Mon, May 6, 2013	31.60	31.60	31.56	31.57
1116	AMEX	AOK	Fri, May 3, 2013	31.61	31.63	31.58	31.59
1115	AMEX	AOK	Thu, May 2, 2013	31.52	31.55	31.45	31.52
1114	AMEX	AOK	Wed, May 1, 2013	31.55	31.57	31.51	31.51
1113	AMEX	AOK	Tue, Apr 30, 2013	31.57	31.58	31.50	31.58
1112	AMEX	AOK	Mon, Apr 29, 2013	31.48	31.56	31.48	31.54
1111	AMEX	AOK	Fri, Apr 26, 2013	31.46	31.46	31.41	31.44
1110	AMEX	AOK	Thu, Apr 25, 2013	31.43	31.48	31.40	31.44
1109	AMEX	AOK	Wed, Apr 24, 2013	31.33	31.42	31.33	31.40
1108	AMEX	AOK	Tue, Apr 23, 2013	31.32	31.35	31.32	31.35
1107	AMEX	AOK	Mon, Apr 22, 2013	31.16	31.25	31.14	31.25
1106	AMEX	AOK	Fri, Apr 19, 2013	31.14	31.19	31.09	31.19
1105	AMEX	AOK	Thu, Apr 18, 2013	31.14	31.14	31.05	31.09
1104	AMEX	AOK	Wed, Apr 17, 2013	31.23	31.23	31.12	31.13
1103	AMEX	AOK	Tue, Apr 16, 2013	31.22	31.31	31.21	31.31
1102	AMEX	AOK	Mon, Apr 15, 2013	31.33	31.33	31.15	31.15
1101	AMEX	AOK	Fri, Apr 12, 2013	31.36	31.37	31.31	31.37
1100	AMEX	AOK	Thu, Apr 11, 2013	31.36	31.40	31.30	31.30
1099	AMEX	AOK	Wed, Apr 10, 2013	31.23	31.34	31.23	31.32
1098	AMEX	AOK	Tue, Apr 9, 2013	31.16	31.24	31.16	31.20
1097	AMEX	AOK	Mon, Apr 8, 2013	31.14	31.27	31.11	31.27
1096	AMEX	AOK	Fri, Apr 5, 2013	31.08	31.16	31.05	31.16
1095	AMEX	AOK	Thu, Apr 4, 2013	31.11	31.14	31.08	31.13
1094	AMEX	AOK	Wed, Apr 3, 2013	31.11	31.11	31.06	31.07
1093	AMEX	AOK	Tue, Apr 2, 2013	31.11	31.15	31.10	31.12
1092	AMEX	AOK	Mon, Apr 1, 2013	31.19	31.20	31.11	31.14
1091	AMEX	AOK	Thu, Mar 28, 2013	31.13	31.22	31.13	31.19
1090	AMEX	AOK	Wed, Mar 27, 2013	31.13	31.18	31.07	31.14
1089	AMEX	AOK	Tue, Mar 26, 2013	31.08	31.16	31.08	31.16
1088	AMEX	AOK	Mon, Mar 25, 2013	31.18	31.19	31.05	31.10
1087	AMEX	AOK	Fri, Mar 22, 2013	31.20	31.20	31.12	31.15
1086	AMEX	AOK	Thu, Mar 21, 2013	31.12	31.14	31.06	31.06
1085	AMEX	AOK	Wed, Mar 20, 2013	31.15	31.17	31.13	31.17
1084	AMEX	AOK	Tue, Mar 19, 2013	31.12	31.16	31.05	31.08
1083	AMEX	AOK	Mon, Mar 18, 2013	31.10	31.16	31.10	31.12
1082	AMEX	AOK	Fri, Mar 15, 2013	31.13	31.17	31.13	31.15
1081	AMEX	AOK	Thu, Mar 14, 2013	31.11	31.15	31.10	31.15
1080	AMEX	AOK	Wed, Mar 13, 2013	31.08	31.09	31.03	31.08
1079	AMEX	AOK	Tue, Mar 12, 2013	30.90	31.11	30.90	31.06
1078	AMEX	AOK	Mon, Mar 11, 2013	31.03	31.09	31.03	31.08
1077	AMEX	AOK	Fri, Mar 8, 2013	31.08	31.08	31.01	31.08
1076	AMEX	AOK	Thu, Mar 7, 2013	30.97	31.08	30.97	31.07
1075	AMEX	AOK	Wed, Mar 6, 2013	31.10	31.10	31.03	31.06
1074	AMEX	AOK	Tue, Mar 5, 2013	31.01	31.08	31.01	31.04
1073	AMEX	AOK	Mon, Mar 4, 2013	30.93	30.97	30.90	30.96
1072	AMEX	AOK	Fri, Mar 1, 2013	30.87	30.99	30.85	30.98
1071	AMEX	AOK	Thu, Feb 28, 2013	30.92	31.00	30.92	30.95
1070	AMEX	AOK	Wed, Feb 27, 2013	30.88	30.97	30.86	30.96
1069	AMEX	AOK	Tue, Feb 26, 2013	30.77	30.86	30.77	30.85
1068	AMEX	AOK	Mon, Feb 25, 2013	30.93	30.93	30.76	30.83
1067	AMEX	AOK	Fri, Feb 22, 2013	30.89	30.92	30.84	30.92
1066	AMEX	AOK	Thu, Feb 21, 2013	30.82	30.83	30.78	30.79
1065	AMEX	AOK	Wed, Feb 20, 2013	30.97	31.01	30.87	30.87
1064	AMEX	AOK	Tue, Feb 19, 2013	30.94	31.00	30.94	30.97
1063	AMEX	AOK	Fri, Feb 15, 2013	30.96	30.96	30.88	30.89
1062	AMEX	AOK	Thu, Feb 14, 2013	31.01	31.01	30.89	30.93
1061	AMEX	AOK	Wed, Feb 13, 2013	30.94	30.95	30.89	30.93
1060	AMEX	AOK	Tue, Feb 12, 2013	30.90	30.95	30.86	30.94
1059	AMEX	AOK	Mon, Feb 11, 2013	30.83	30.90	30.83	30.89
1058	AMEX	AOK	Fri, Feb 8, 2013	30.97	30.97	30.86	30.92
1057	AMEX	AOK	Thu, Feb 7, 2013	30.86	30.90	30.80	30.86
1056	AMEX	AOK	Wed, Feb 6, 2013	30.85	30.90	30.84	30.90
1055	AMEX	AOK	Tue, Feb 5, 2013	30.83	30.90	30.83	30.88
1054	AMEX	AOK	Mon, Feb 4, 2013	30.78	30.88	30.78	30.82
1053	AMEX	AOK	Fri, Feb 1, 2013	30.98	30.99	30.95	30.96
1052	AMEX	AOK	Thu, Jan 31, 2013	30.86	30.91	30.85	30.87
1051	AMEX	AOK	Wed, Jan 30, 2013	30.93	30.93	30.89	30.89
1050	AMEX	AOK	Tue, Jan 29, 2013	30.87	30.94	30.80	30.94
1049	AMEX	AOK	Mon, Jan 28, 2013	30.92	30.92	30.86	30.89
1048	AMEX	AOK	Fri, Jan 25, 2013	30.95	30.95	30.90	30.91
1047	AMEX	AOK	Thu, Jan 24, 2013	30.91	30.95	30.90	30.94
1046	AMEX	AOK	Wed, Jan 23, 2013	30.92	30.93	30.88	30.92
1045	AMEX	AOK	Tue, Jan 22, 2013	30.86	30.91	30.86	30.91
1044	AMEX	AOK	Fri, Jan 18, 2013	30.83	30.88	30.81	30.86
1043	AMEX	AOK	Thu, Jan 17, 2013	30.85	30.86	30.80	30.83
1042	AMEX	AOK	Wed, Jan 16, 2013	30.84	30.84	30.78	30.81
1041	AMEX	AOK	Tue, Jan 15, 2013	30.78	30.83	30.72	30.83
1040	AMEX	AOK	Mon, Jan 14, 2013	30.78	30.82	30.77	30.78
1039	AMEX	AOK	Fri, Jan 11, 2013	30.74	30.80	30.73	30.77
1038	AMEX	AOK	Thu, Jan 10, 2013	30.91	30.91	30.72	30.80
1037	AMEX	AOK	Wed, Jan 9, 2013	30.69	30.73	30.69	30.69
1036	AMEX	AOK	Tue, Jan 8, 2013	30.71	30.71	30.65	30.69
1035	AMEX	AOK	Mon, Jan 7, 2013	30.70	30.72	30.65	30.69
1034	AMEX	AOK	Fri, Jan 4, 2013	30.69	30.74	30.66	30.74
1033	AMEX	AOK	Thu, Jan 3, 2013	30.71	30.77	30.67	30.69
1032	AMEX	AOK	Wed, Jan 2, 2013	30.69	30.75	30.67	30.75
1031	AMEX	AOK	Mon, Dec 31, 2012	30.45	30.58	30.45	30.58
1030	AMEX	AOK	Fri, Dec 28, 2012	30.54	30.54	30.47	30.49
1029	AMEX	AOK	Thu, Dec 27, 2012	30.52	30.57	30.46	30.53
1028	AMEX	AOK	Wed, Dec 26, 2012	30.75	30.75	30.58	30.60
1027	AMEX	AOK	Mon, Dec 24, 2012	30.62	30.65	30.62	30.65
1026	AMEX	AOK	Fri, Dec 21, 2012	30.64	30.68	30.60	30.67
1025	AMEX	AOK	Thu, Dec 20, 2012	30.65	30.72	30.64	30.72
1024	AMEX	AOK	Wed, Dec 19, 2012	30.68	30.71	30.64	30.64
1023	AMEX	AOK	Tue, Dec 18, 2012	30.63	30.68	30.56	30.65
1022	AMEX	AOK	Mon, Dec 17, 2012	30.59	30.61	30.56	30.61
1021	AMEX	AOK	Fri, Dec 14, 2012	30.57	30.59	30.55	30.57
1020	AMEX	AOK	Thu, Dec 13, 2012	30.62	30.62	30.53	30.53
1019	AMEX	AOK	Wed, Dec 12, 2012	30.70	30.71	30.62	30.64
1018	AMEX	AOK	Tue, Dec 11, 2012	30.60	30.68	30.60	30.66
1017	AMEX	AOK	Mon, Dec 10, 2012	30.57	30.62	30.57	30.61
1016	AMEX	AOK	Fri, Dec 7, 2012	30.60	30.60	30.57	30.57
1015	AMEX	AOK	Thu, Dec 6, 2012	30.55	30.59	30.55	30.55
1014	AMEX	AOK	Wed, Dec 5, 2012	30.56	30.59	30.51	30.52
1013	AMEX	AOK	Tue, Dec 4, 2012	30.49	30.54	30.48	30.53
1012	AMEX	AOK	Mon, Dec 3, 2012	30.63	30.63	30.54	30.55
1011	AMEX	AOK	Fri, Nov 30, 2012	30.56	30.59	30.56	30.57
1010	AMEX	AOK	Thu, Nov 29, 2012	30.51	30.59	30.51	30.55
1009	AMEX	AOK	Wed, Nov 28, 2012	30.42	30.49	30.35	30.48
1008	AMEX	AOK	Tue, Nov 27, 2012	30.40	30.47	30.40	30.44
1007	AMEX	AOK	Mon, Nov 26, 2012	30.39	30.45	30.39	30.45
1006	AMEX	AOK	Fri, Nov 23, 2012	30.44	30.44	30.41	30.44
1005	AMEX	AOK	Wed, Nov 21, 2012	30.32	30.34	30.28	30.29
1004	AMEX	AOK	Tue, Nov 20, 2012	30.27	30.33	30.27	30.31
1003	AMEX	AOK	Mon, Nov 19, 2012	30.26	30.32	30.25	30.31
1002	AMEX	AOK	Fri, Nov 16, 2012	30.15	30.17	30.06	30.14
1001	AMEX	AOK	Thu, Nov 15, 2012	30.10	30.16	30.07	30.10
1000	AMEX	AOK	Wed, Nov 14, 2012	30.18	30.22	30.12	30.13
999	AMEX	AOK	Tue, Nov 13, 2012	30.26	30.31	30.21	30.25
998	AMEX	AOK	Mon, Nov 12, 2012	30.32	30.32	30.28	30.29
997	AMEX	AOK	Fri, Nov 9, 2012	30.21	30.32	30.08	30.28
996	AMEX	AOK	Thu, Nov 8, 2012	30.35	30.35	30.28	30.28
995	AMEX	AOK	Wed, Nov 7, 2012	30.47	30.47	30.31	30.40
994	AMEX	AOK	Tue, Nov 6, 2012	30.48	30.52	30.45	30.47
993	AMEX	AOK	Mon, Nov 5, 2012	30.44	30.46	30.41	30.41
992	AMEX	AOK	Fri, Nov 2, 2012	30.50	30.50	30.40	30.40
991	AMEX	AOK	Thu, Nov 1, 2012	30.44	30.55	30.44	30.53
990	AMEX	AOK	Wed, Oct 31, 2012	30.40	30.55	30.39	30.44
989	AMEX	AOK	Fri, Oct 26, 2012	30.35	30.41	30.32	30.41
988	AMEX	AOK	Thu, Oct 25, 2012	30.33	30.43	30.33	30.35
987	AMEX	AOK	Wed, Oct 24, 2012	30.38	30.40	30.34	30.34
986	AMEX	AOK	Tue, Oct 23, 2012	30.40	30.41	30.33	30.36
985	AMEX	AOK	Mon, Oct 22, 2012	30.46	30.50	30.43	30.47
984	AMEX	AOK	Fri, Oct 19, 2012	30.58	30.58	30.45	30.46
983	AMEX	AOK	Thu, Oct 18, 2012	30.62	30.63	30.57	30.60
982	AMEX	AOK	Wed, Oct 17, 2012	30.64	30.64	30.60	30.60
981	AMEX	AOK	Tue, Oct 16, 2012	30.60	30.62	30.56	30.57
980	AMEX	AOK	Mon, Oct 15, 2012	30.45	30.54	30.45	30.54
979	AMEX	AOK	Fri, Oct 12, 2012	30.46	30.48	30.44	30.47
978	AMEX	AOK	Thu, Oct 11, 2012	30.50	30.50	30.45	30.49
977	AMEX	AOK	Wed, Oct 10, 2012	30.46	30.46	30.43	30.44
976	AMEX	AOK	Tue, Oct 9, 2012	30.55	30.55	30.49	30.49
975	AMEX	AOK	Mon, Oct 8, 2012	30.64	30.64	30.55	30.58
974	AMEX	AOK	Fri, Oct 5, 2012	30.68	30.68	30.57	30.59
973	AMEX	AOK	Thu, Oct 4, 2012	30.45	30.65	30.45	30.63
972	AMEX	AOK	Wed, Oct 3, 2012	30.56	30.58	30.53	30.53
971	AMEX	AOK	Tue, Oct 2, 2012	30.58	30.58	30.49	30.52
970	AMEX	AOK	Mon, Oct 1, 2012	30.61	30.63	30.54	30.56
969	AMEX	AOK	Fri, Sep 28, 2012	30.53	30.55	30.50	30.53
968	AMEX	AOK	Thu, Sep 27, 2012	30.50	30.61	30.50	30.56
967	AMEX	AOK	Wed, Sep 26, 2012	30.57	30.57	30.44	30.50
966	AMEX	AOK	Tue, Sep 25, 2012	30.70	30.70	30.59	30.59
965	AMEX	AOK	Mon, Sep 24, 2012	30.57	30.63	30.57	30.61
964	AMEX	AOK	Fri, Sep 21, 2012	30.63	30.67	30.60	30.64
963	AMEX	AOK	Thu, Sep 20, 2012	30.59	30.62	30.57	30.62
962	AMEX	AOK	Wed, Sep 19, 2012	30.68	30.68	30.64	30.64
961	AMEX	AOK	Tue, Sep 18, 2012	30.65	30.67	30.60	30.64
960	AMEX	AOK	Mon, Sep 17, 2012	30.68	30.74	30.61	30.67
959	AMEX	AOK	Fri, Sep 14, 2012	30.67	30.72	30.66	30.70
958	AMEX	AOK	Thu, Sep 13, 2012	30.49	30.66	30.49	30.66
957	AMEX	AOK	Wed, Sep 12, 2012	30.45	30.47	30.41	30.41
956	AMEX	AOK	Tue, Sep 11, 2012	30.48	30.48	30.44	30.46
955	AMEX	AOK	Mon, Sep 10, 2012	30.42	30.46	30.40	30.40
954	AMEX	AOK	Fri, Sep 7, 2012	30.45	30.49	30.37	30.46
953	AMEX	AOK	Thu, Sep 6, 2012	30.27	30.37	30.27	30.34
952	AMEX	AOK	Wed, Sep 5, 2012	30.24	30.25	30.20	30.24
951	AMEX	AOK	Tue, Sep 4, 2012	30.23	30.28	30.20	30.28
950	AMEX	AOK	Fri, Aug 31, 2012	30.29	30.29	30.23	30.29
949	AMEX	AOK	Thu, Aug 30, 2012	30.20	30.23	30.17	30.18
948	AMEX	AOK	Wed, Aug 29, 2012	30.28	30.28	30.22	30.27
947	AMEX	AOK	Tue, Aug 28, 2012	30.26	30.30	30.26	30.30
946	AMEX	AOK	Mon, Aug 27, 2012	30.25	30.29	30.23	30.23
945	AMEX	AOK	Fri, Aug 24, 2012	30.21	30.25	30.20	30.23
944	AMEX	AOK	Thu, Aug 23, 2012	30.23	30.25	30.18	30.22
943	AMEX	AOK	Wed, Aug 22, 2012	30.15	30.24	30.13	30.23
942	AMEX	AOK	Tue, Aug 21, 2012	30.22	30.23	30.15	30.16
941	AMEX	AOK	Mon, Aug 20, 2012	30.16	30.17	30.14	30.15
940	AMEX	AOK	Fri, Aug 17, 2012	30.18	30.20	30.14	30.14
939	AMEX	AOK	Thu, Aug 16, 2012	30.13	30.15	30.08	30.13
938	AMEX	AOK	Wed, Aug 15, 2012	30.12	30.15	30.06	30.06
937	AMEX	AOK	Tue, Aug 14, 2012	30.15	30.21	30.15	30.18
936	AMEX	AOK	Mon, Aug 13, 2012	30.17	30.20	30.15	30.17
935	AMEX	AOK	Fri, Aug 10, 2012	30.15	30.19	30.15	30.17
934	AMEX	AOK	Thu, Aug 9, 2012	30.17	30.19	30.14	30.15
933	AMEX	AOK	Wed, Aug 8, 2012	30.21	30.21	30.17	30.20
932	AMEX	AOK	Tue, Aug 7, 2012	30.21	30.22	30.19	30.20
931	AMEX	AOK	Mon, Aug 6, 2012	30.18	30.25	30.16	30.22
930	AMEX	AOK	Fri, Aug 3, 2012	30.09	30.15	30.07	30.12
929	AMEX	AOK	Thu, Aug 2, 2012	30.00	30.02	29.94	29.97
928	AMEX	AOK	Wed, Aug 1, 2012	30.14	30.14	30.06	30.06
927	AMEX	AOK	Tue, Jul 31, 2012	30.19	30.19	30.07	30.10
926	AMEX	AOK	Mon, Jul 30, 2012	30.09	30.12	30.06	30.12
925	AMEX	AOK	Fri, Jul 27, 2012	30.02	30.10	29.99	30.06
924	AMEX	AOK	Thu, Jul 26, 2012	29.92	29.99	29.91	29.98
923	AMEX	AOK	Wed, Jul 25, 2012	29.81	29.85	29.78	29.82
922	AMEX	AOK	Tue, Jul 24, 2012	29.78	29.84	29.76	29.81
921	AMEX	AOK	Mon, Jul 23, 2012	29.86	29.89	29.78	29.89
920	AMEX	AOK	Fri, Jul 20, 2012	29.97	30.02	29.96	29.97
919	AMEX	AOK	Thu, Jul 19, 2012	30.07	30.09	30.03	30.04
918	AMEX	AOK	Wed, Jul 18, 2012	29.92	30.05	29.92	30.02
917	AMEX	AOK	Tue, Jul 17, 2012	29.92	29.97	29.85	29.96
916	AMEX	AOK	Mon, Jul 16, 2012	29.94	29.95	29.90	29.91
915	AMEX	AOK	Fri, Jul 13, 2012	29.78	29.93	29.78	29.92
914	AMEX	AOK	Thu, Jul 12, 2012	29.80	29.81	29.74	29.78
913	AMEX	AOK	Wed, Jul 11, 2012	29.81	29.86	29.81	29.84
912	AMEX	AOK	Tue, Jul 10, 2012	29.90	29.94	29.82	29.82
911	AMEX	AOK	Mon, Jul 9, 2012	29.94	29.94	29.81	29.88
910	AMEX	AOK	Fri, Jul 6, 2012	29.86	29.88	29.85	29.86
909	AMEX	AOK	Thu, Jul 5, 2012	29.94	29.97	29.86	29.96
908	AMEX	AOK	Tue, Jul 3, 2012	29.92	29.99	29.90	29.94
907	AMEX	AOK	Mon, Jul 2, 2012	29.97	30.16	29.91	30.05
906	AMEX	AOK	Fri, Jun 29, 2012	29.90	29.96	29.89	29.95
905	AMEX	AOK	Thu, Jun 28, 2012	29.73	29.77	29.67	29.77
904	AMEX	AOK	Wed, Jun 27, 2012	29.71	29.75	29.69	29.71
903	AMEX	AOK	Tue, Jun 26, 2012	29.61	29.70	29.61	29.65
902	AMEX	AOK	Mon, Jun 25, 2012	29.62	29.66	29.61	29.65
901	AMEX	AOK	Fri, Jun 22, 2012	29.71	29.75	29.68	29.75
900	AMEX	AOK	Thu, Jun 21, 2012	29.85	29.85	29.68	29.68
899	AMEX	AOK	Wed, Jun 20, 2012	29.90	29.92	29.85	29.90
898	AMEX	AOK	Tue, Jun 19, 2012	29.88	29.94	29.88	29.93
897	AMEX	AOK	Mon, Jun 18, 2012	29.77	29.82	29.76	29.79
896	AMEX	AOK	Fri, Jun 15, 2012	29.75	29.79	29.72	29.79
895	AMEX	AOK	Thu, Jun 14, 2012	29.61	29.66	29.60	29.63
894	AMEX	AOK	Wed, Jun 13, 2012	29.58	29.66	29.56	29.60
893	AMEX	AOK	Tue, Jun 12, 2012	29.60	29.65	29.52	29.65
892	AMEX	AOK	Mon, Jun 11, 2012	29.68	29.73	29.53	29.53
891	AMEX	AOK	Fri, Jun 8, 2012	29.60	29.65	29.57	29.61
890	AMEX	AOK	Thu, Jun 7, 2012	29.71	29.71	29.58	29.58
889	AMEX	AOK	Wed, Jun 6, 2012	29.52	29.59	29.52	29.56
888	AMEX	AOK	Tue, Jun 5, 2012	29.40	29.46	29.40	29.46
887	AMEX	AOK	Mon, Jun 4, 2012	29.43	29.43	29.33	29.41
886	AMEX	AOK	Fri, Jun 1, 2012	29.52	29.52	29.44	29.44
885	AMEX	AOK	Thu, May 31, 2012	29.65	29.65	29.58	29.64
884	AMEX	AOK	Wed, May 30, 2012	29.60	29.62	29.56	29.62
883	AMEX	AOK	Tue, May 29, 2012	29.64	29.68	29.64	29.65
882	AMEX	AOK	Fri, May 25, 2012	29.60	29.61	29.55	29.59
881	AMEX	AOK	Thu, May 24, 2012	29.56	29.63	29.46	29.59
880	AMEX	AOK	Wed, May 23, 2012	29.59	29.63	29.47	29.62
879	AMEX	AOK	Tue, May 22, 2012	29.67	29.69	29.59	29.60
878	AMEX	AOK	Mon, May 21, 2012	29.50	29.65	29.50	29.65
877	AMEX	AOK	Fri, May 18, 2012	29.60	29.60	29.49	29.51
876	AMEX	AOK	Thu, May 17, 2012	29.67	29.67	29.54	29.57
875	AMEX	AOK	Wed, May 16, 2012	29.72	29.79	29.68	29.69
874	AMEX	AOK	Tue, May 15, 2012	29.78	29.82	29.73	29.73
873	AMEX	AOK	Mon, May 14, 2012	29.83	29.84	29.78	29.78
872	AMEX	AOK	Fri, May 11, 2012	29.82	29.95	29.82	29.88
871	AMEX	AOK	Thu, May 10, 2012	29.98	29.98	29.87	29.89
870	AMEX	AOK	Wed, May 9, 2012	29.87	29.93	29.83	29.91
869	AMEX	AOK	Tue, May 8, 2012	29.95	29.99	29.91	29.99
868	AMEX	AOK	Mon, May 7, 2012	30.00	30.06	30.00	30.06
867	AMEX	AOK	Fri, May 4, 2012	30.09	30.09	29.97	30.02
866	AMEX	AOK	Thu, May 3, 2012	30.19	30.19	30.09	30.10
865	AMEX	AOK	Wed, May 2, 2012	30.15	30.20	30.15	30.18
864	AMEX	AOK	Tue, May 1, 2012	30.15	30.29	30.15	30.23
863	AMEX	AOK	Mon, Apr 30, 2012	30.22	30.23	30.15	30.18
862	AMEX	AOK	Fri, Apr 27, 2012	30.20	30.23	30.18	30.21
861	AMEX	AOK	Thu, Apr 26, 2012	30.12	30.22	30.12	30.20
860	AMEX	AOK	Wed, Apr 25, 2012	30.03	30.11	30.01	30.10
859	AMEX	AOK	Tue, Apr 24, 2012	29.98	30.01	29.95	29.96
858	AMEX	AOK	Mon, Apr 23, 2012	29.93	29.98	29.88	29.95
857	AMEX	AOK	Fri, Apr 20, 2012	30.06	30.08	30.02	30.02
856	AMEX	AOK	Thu, Apr 19, 2012	30.03	30.11	29.96	29.98
855	AMEX	AOK	Wed, Apr 18, 2012	30.06	30.09	30.04	30.08
854	AMEX	AOK	Tue, Apr 17, 2012	29.98	30.12	29.98	30.11
853	AMEX	AOK	Mon, Apr 16, 2012	30.06	30.06	29.94	29.97
852	AMEX	AOK	Fri, Apr 13, 2012	30.02	30.02	29.94	29.95
851	AMEX	AOK	Thu, Apr 12, 2012	29.93	30.04	29.93	30.03
850	AMEX	AOK	Wed, Apr 11, 2012	29.89	29.89	29.85	29.85
849	AMEX	AOK	Tue, Apr 10, 2012	29.92	29.92	29.77	29.77
848	AMEX	AOK	Mon, Apr 9, 2012	29.90	29.98	29.89	29.95
847	AMEX	AOK	Thu, Apr 5, 2012	29.96	29.99	29.93	29.99
846	AMEX	AOK	Wed, Apr 4, 2012	30.01	30.01	29.90	29.93
845	AMEX	AOK	Tue, Apr 3, 2012	30.15	30.22	30.04	30.07
844	AMEX	AOK	Mon, Apr 2, 2012	30.18	30.28	30.14	30.26
843	AMEX	AOK	Fri, Mar 30, 2012	30.18	30.21	30.14	30.18
842	AMEX	AOK	Thu, Mar 29, 2012	30.11	30.16	30.05	30.16
841	AMEX	AOK	Wed, Mar 28, 2012	30.16	30.17	30.10	30.15
840	AMEX	AOK	Tue, Mar 27, 2012	30.23	30.24	30.20	30.20
839	AMEX	AOK	Mon, Mar 26, 2012	30.17	30.22	30.14	30.18
838	AMEX	AOK	Fri, Mar 23, 2012	30.01	30.11	29.99	30.11
837	AMEX	AOK	Thu, Mar 22, 2012	30.03	30.05	29.98	30.01
836	AMEX	AOK	Wed, Mar 21, 2012	30.11	30.12	30.05	30.09
835	AMEX	AOK	Tue, Mar 20, 2012	30.05	30.09	30.03	30.08
834	AMEX	AOK	Mon, Mar 19, 2012	30.08	30.16	30.08	30.15
833	AMEX	AOK	Fri, Mar 16, 2012	30.14	30.15	30.10	30.10
832	AMEX	AOK	Thu, Mar 15, 2012	30.08	30.14	30.07	30.14
831	AMEX	AOK	Wed, Mar 14, 2012	30.18	30.18	30.04	30.06
830	AMEX	AOK	Tue, Mar 13, 2012	30.08	30.17	30.08	30.17
829	AMEX	AOK	Mon, Mar 12, 2012	30.10	30.10	30.05	30.07
828	AMEX	AOK	Fri, Mar 9, 2012	30.02	30.10	30.02	30.04
827	AMEX	AOK	Thu, Mar 8, 2012	30.05	30.06	30.02	30.06
826	AMEX	AOK	Wed, Mar 7, 2012	29.89	29.97	29.87	29.93
825	AMEX	AOK	Tue, Mar 6, 2012	29.94	29.94	29.84	29.84
824	AMEX	AOK	Mon, Mar 5, 2012	30.07	30.08	30.02	30.05
823	AMEX	AOK	Fri, Mar 2, 2012	30.37	30.37	30.08	30.13
822	AMEX	AOK	Thu, Mar 1, 2012	30.15	30.18	30.13	30.18
821	AMEX	AOK	Wed, Feb 29, 2012	30.22	30.22	30.11	30.11
820	AMEX	AOK	Tue, Feb 28, 2012	30.21	30.24	30.19	30.23
819	AMEX	AOK	Mon, Feb 27, 2012	30.13	30.19	30.08	30.17
818	AMEX	AOK	Fri, Feb 24, 2012	30.14	30.20	30.14	30.18
817	AMEX	AOK	Thu, Feb 23, 2012	30.08	30.14	30.04	30.14
816	AMEX	AOK	Wed, Feb 22, 2012	30.01	30.08	30.01	30.08
815	AMEX	AOK	Tue, Feb 21, 2012	30.05	30.11	30.01	30.02
814	AMEX	AOK	Fri, Feb 17, 2012	30.05	30.07	30.01	30.06
813	AMEX	AOK	Thu, Feb 16, 2012	29.97	30.07	29.95	30.06
812	AMEX	AOK	Wed, Feb 15, 2012	30.05	30.05	29.93	29.93
811	AMEX	AOK	Tue, Feb 14, 2012	30.00	30.00	29.96	29.96
810	AMEX	AOK	Mon, Feb 13, 2012	30.02	30.02	29.94	30.02
809	AMEX	AOK	Fri, Feb 10, 2012	29.93	29.93	29.86	29.93
808	AMEX	AOK	Thu, Feb 9, 2012	30.05	30.05	29.95	29.99
807	AMEX	AOK	Wed, Feb 8, 2012	29.98	30.02	29.96	30.01
806	AMEX	AOK	Tue, Feb 7, 2012	29.99	30.02	29.96	29.96
805	AMEX	AOK	Mon, Feb 6, 2012	29.91	30.00	29.91	30.00
804	AMEX	AOK	Fri, Feb 3, 2012	29.95	29.99	29.91	29.99
803	AMEX	AOK	Thu, Feb 2, 2012	29.92	29.92	29.87	29.90
802	AMEX	AOK	Wed, Feb 1, 2012	29.91	29.96	29.87	29.87
801	AMEX	AOK	Tue, Jan 31, 2012	29.79	29.84	29.75	29.84
800	AMEX	AOK	Mon, Jan 30, 2012	29.77	29.81	29.73	29.79
799	AMEX	AOK	Fri, Jan 27, 2012	29.77	29.80	29.73	29.79
798	AMEX	AOK	Thu, Jan 26, 2012	29.77	29.85	29.70	29.77
797	AMEX	AOK	Wed, Jan 25, 2012	29.62	29.78	29.56	29.75
796	AMEX	AOK	Tue, Jan 24, 2012	29.59	29.62	29.56	29.62
795	AMEX	AOK	Mon, Jan 23, 2012	29.55	29.61	29.55	29.57
794	AMEX	AOK	Fri, Jan 20, 2012	29.65	29.65	29.57	29.57
793	AMEX	AOK	Thu, Jan 19, 2012	29.66	29.66	29.60	29.61
792	AMEX	AOK	Wed, Jan 18, 2012	29.57	29.62	29.56	29.61
791	AMEX	AOK	Tue, Jan 17, 2012	29.55	29.60	29.51	29.51
790	AMEX	AOK	Fri, Jan 13, 2012	29.51	29.51	29.45	29.48
789	AMEX	AOK	Thu, Jan 12, 2012	29.51	29.54	29.44	29.49
788	AMEX	AOK	Wed, Jan 11, 2012	29.48	29.52	29.46	29.48
787	AMEX	AOK	Tue, Jan 10, 2012	29.47	29.52	29.44	29.44
786	AMEX	AOK	Mon, Jan 9, 2012	29.45	29.45	29.39	29.40
785	AMEX	AOK	Fri, Jan 6, 2012	29.39	29.44	29.37	29.41
784	AMEX	AOK	Thu, Jan 5, 2012	29.37	29.43	29.34	29.37
783	AMEX	AOK	Wed, Jan 4, 2012	29.37	29.41	29.35	29.41
782	AMEX	AOK	Tue, Jan 3, 2012	29.39	29.45	29.36	29.36
781	AMEX	AOK	Fri, Dec 30, 2011	29.39	29.39	29.31	29.35
780	AMEX	AOK	Thu, Dec 29, 2011	29.33	29.38	29.28	29.38
779	AMEX	AOK	Wed, Dec 28, 2011	29.30	29.31	29.27	29.29
778	AMEX	AOK	Tue, Dec 27, 2011	29.43	29.43	29.39	29.43
777	AMEX	AOK	Fri, Dec 23, 2011	29.38	29.41	29.32	29.41
776	AMEX	AOK	Thu, Dec 22, 2011	29.35	29.39	29.32	29.38
775	AMEX	AOK	Wed, Dec 21, 2011	29.32	29.32	29.24	29.32
774	AMEX	AOK	Tue, Dec 20, 2011	29.26	29.36	29.21	29.35
773	AMEX	AOK	Mon, Dec 19, 2011	29.23	29.24	29.10	29.10
772	AMEX	AOK	Fri, Dec 16, 2011	29.07	29.24	29.07	29.17
771	AMEX	AOK	Thu, Dec 15, 2011	29.14	29.21	29.11	29.15
770	AMEX	AOK	Wed, Dec 14, 2011	29.13	29.16	29.10	29.16
769	AMEX	AOK	Tue, Dec 13, 2011	29.27	29.28	29.17	29.20
768	AMEX	AOK	Mon, Dec 12, 2011	29.27	29.27	29.17	29.24
767	AMEX	AOK	Fri, Dec 9, 2011	29.25	29.32	29.25	29.31
766	AMEX	AOK	Thu, Dec 8, 2011	29.32	29.32	29.20	29.23
765	AMEX	AOK	Wed, Dec 7, 2011	29.33	29.37	29.25	29.32
764	AMEX	AOK	Tue, Dec 6, 2011	29.28	29.35	29.27	29.34
763	AMEX	AOK	Mon, Dec 5, 2011	29.26	29.57	29.26	29.39
762	AMEX	AOK	Fri, Dec 2, 2011	29.28	29.31	29.23	29.30
761	AMEX	AOK	Thu, Dec 1, 2011	29.24	29.30	29.18	29.22
760	AMEX	AOK	Wed, Nov 30, 2011	29.16	29.28	29.16	29.28
759	AMEX	AOK	Tue, Nov 29, 2011	29.01	29.04	28.98	29.02
758	AMEX	AOK	Mon, Nov 28, 2011	28.96	28.99	28.92	28.99
757	AMEX	AOK	Fri, Nov 25, 2011	28.75	28.86	28.75	28.80
756	AMEX	AOK	Wed, Nov 23, 2011	28.83	28.87	28.80	28.81
755	AMEX	AOK	Tue, Nov 22, 2011	28.94	28.95	28.88	28.91
754	AMEX	AOK	Mon, Nov 21, 2011	29.02	29.02	28.93	28.95
753	AMEX	AOK	Fri, Nov 18, 2011	29.10	29.14	29.07	29.09
752	AMEX	AOK	Thu, Nov 17, 2011	29.15	29.17	29.04	29.07
751	AMEX	AOK	Wed, Nov 16, 2011	29.28	29.32	29.22	29.26
750	AMEX	AOK	Tue, Nov 15, 2011	29.33	29.36	29.26	29.34
749	AMEX	AOK	Mon, Nov 14, 2011	29.36	29.36	29.27	29.28
748	AMEX	AOK	Fri, Nov 11, 2011	29.28	29.40	29.28	29.39
747	AMEX	AOK	Thu, Nov 10, 2011	29.32	29.32	29.26	29.29
746	AMEX	AOK	Wed, Nov 9, 2011	29.38	29.41	29.25	29.25
745	AMEX	AOK	Tue, Nov 8, 2011	29.44	29.50	29.44	29.50
744	AMEX	AOK	Mon, Nov 7, 2011	29.37	29.47	29.37	29.47
743	AMEX	AOK	Fri, Nov 4, 2011	29.39	29.42	29.35	29.42
742	AMEX	AOK	Thu, Nov 3, 2011	29.35	29.45	29.34	29.44
741	AMEX	AOK	Wed, Nov 2, 2011	29.28	29.35	29.26	29.35
740	AMEX	AOK	Tue, Nov 1, 2011	29.22	29.30	29.22	29.28
739	AMEX	AOK	Mon, Oct 31, 2011	29.39	29.43	29.36	29.37
738	AMEX	AOK	Fri, Oct 28, 2011	29.43	29.46	29.38	29.44
737	AMEX	AOK	Thu, Oct 27, 2011	29.43	29.46	29.34	29.43
736	AMEX	AOK	Wed, Oct 26, 2011	29.30	29.30	29.15	29.24
735	AMEX	AOK	Tue, Oct 25, 2011	29.23	29.24	29.15	29.18
734	AMEX	AOK	Mon, Oct 24, 2011	29.07	29.26	29.07	29.26
733	AMEX	AOK	Fri, Oct 21, 2011	29.09	29.12	29.03	29.06
732	AMEX	AOK	Thu, Oct 20, 2011	28.98	29.03	28.91	29.00
731	AMEX	AOK	Wed, Oct 19, 2011	29.02	29.06	28.94	28.95
730	AMEX	AOK	Tue, Oct 18, 2011	28.92	29.04	28.87	29.04
729	AMEX	AOK	Mon, Oct 17, 2011	28.92	28.96	28.86	28.86
728	AMEX	AOK	Fri, Oct 14, 2011	28.95	28.99	28.91	28.99
727	AMEX	AOK	Thu, Oct 13, 2011	28.81	28.89	28.81	28.86
726	AMEX	AOK	Wed, Oct 12, 2011	28.85	28.96	28.84	28.95
725	AMEX	AOK	Tue, Oct 11, 2011	28.75	28.86	28.75	28.85
724	AMEX	AOK	Mon, Oct 10, 2011	28.71	28.81	28.71	28.80
723	AMEX	AOK	Fri, Oct 7, 2011	28.75	28.75	28.65	28.67
722	AMEX	AOK	Thu, Oct 6, 2011	28.64	28.73	28.61	28.73
721	AMEX	AOK	Wed, Oct 5, 2011	28.50	28.63	28.49	28.63
720	AMEX	AOK	Tue, Oct 4, 2011	28.33	28.43	28.18	28.35
719	AMEX	AOK	Mon, Oct 3, 2011	28.50	28.65	28.48	28.48
718	AMEX	AOK	Fri, Sep 30, 2011	28.71	28.71	28.60	28.60
717	AMEX	AOK	Thu, Sep 29, 2011	28.83	28.86	28.65	28.74
716	AMEX	AOK	Wed, Sep 28, 2011	28.90	28.90	28.76	28.77
715	AMEX	AOK	Tue, Sep 27, 2011	29.10	29.10	28.81	28.86
714	AMEX	AOK	Mon, Sep 26, 2011	28.77	28.79	28.66	28.79
713	AMEX	AOK	Fri, Sep 23, 2011	28.70	28.74	28.65	28.71
712	AMEX	AOK	Thu, Sep 22, 2011	28.70	28.82	28.68	28.71
711	AMEX	AOK	Wed, Sep 21, 2011	29.11	29.14	28.93	28.93
710	AMEX	AOK	Tue, Sep 20, 2011	29.10	29.15	29.10	29.10
709	AMEX	AOK	Mon, Sep 19, 2011	29.00	29.09	28.99	29.08
708	AMEX	AOK	Fri, Sep 16, 2011	29.08	29.10	29.08	29.10
707	AMEX	AOK	Thu, Sep 15, 2011	29.06	29.08	28.99	29.08
706	AMEX	AOK	Wed, Sep 14, 2011	28.96	29.01	28.91	28.97
705	AMEX	AOK	Tue, Sep 13, 2011	28.95	28.95	28.85	28.91
704	AMEX	AOK	Mon, Sep 12, 2011	28.72	28.88	28.72	28.88
703	AMEX	AOK	Fri, Sep 9, 2011	28.97	29.00	28.87	28.90
702	AMEX	AOK	Thu, Sep 8, 2011	29.09	29.10	29.03	29.05
701	AMEX	AOK	Wed, Sep 7, 2011	29.04	29.10	29.00	29.09
700	AMEX	AOK	Tue, Sep 6, 2011	28.90	28.96	28.83	28.95
699	AMEX	AOK	Fri, Sep 2, 2011	28.99	29.07	28.99	29.05
698	AMEX	AOK	Thu, Sep 1, 2011	29.20	29.20	29.14	29.14
697	AMEX	AOK	Wed, Aug 31, 2011	29.20	29.22	29.11	29.14
696	AMEX	AOK	Tue, Aug 30, 2011	29.00	29.12	29.00	29.08
695	AMEX	AOK	Mon, Aug 29, 2011	28.94	29.04	28.90	29.00
694	AMEX	AOK	Fri, Aug 26, 2011	28.77	28.90	28.68	28.84
693	AMEX	AOK	Thu, Aug 25, 2011	28.80	28.97	28.41	28.71
692	AMEX	AOK	Wed, Aug 24, 2011	28.83	28.83	28.75	28.81
691	AMEX	AOK	Tue, Aug 23, 2011	28.75	28.88	28.67	28.88
690	AMEX	AOK	Mon, Aug 22, 2011	28.88	28.88	28.68	28.68
689	AMEX	AOK	Fri, Aug 19, 2011	28.69	28.89	28.68	28.76
688	AMEX	AOK	Thu, Aug 18, 2011	29.00	29.00	28.76	28.79
687	AMEX	AOK	Wed, Aug 17, 2011	29.14	29.14	29.05	29.11
686	AMEX	AOK	Tue, Aug 16, 2011	29.05	29.06	29.02	29.05
685	AMEX	AOK	Mon, Aug 15, 2011	29.00	29.10	29.00	29.06
684	AMEX	AOK	Fri, Aug 12, 2011	29.01	29.01	28.50	28.94
683	AMEX	AOK	Thu, Aug 11, 2011	28.80	28.90	28.74	28.90
682	AMEX	AOK	Wed, Aug 10, 2011	28.89	28.90	28.77	28.80
681	AMEX	AOK	Tue, Aug 9, 2011	28.68	28.89	28.51	28.80
680	AMEX	AOK	Mon, Aug 8, 2011	28.79	28.79	28.50	28.57
679	AMEX	AOK	Fri, Aug 5, 2011	29.06	29.06	28.79	28.90
678	AMEX	AOK	Thu, Aug 4, 2011	29.24	29.24	29.01	29.07
677	AMEX	AOK	Wed, Aug 3, 2011	29.27	29.32	29.24	29.24
676	AMEX	AOK	Tue, Aug 2, 2011	29.38	29.50	29.33	29.34
675	AMEX	AOK	Mon, Aug 1, 2011	29.76	29.76	29.30	29.44
674	AMEX	AOK	Fri, Jul 29, 2011	29.33	29.45	29.26	29.42
673	AMEX	AOK	Thu, Jul 28, 2011	29.34	29.44	29.33	29.33
672	AMEX	AOK	Wed, Jul 27, 2011	29.50	29.50	29.33	29.33
671	AMEX	AOK	Tue, Jul 26, 2011	29.52	29.53	29.50	29.50
670	AMEX	AOK	Mon, Jul 25, 2011	29.46	29.54	29.46	29.49
669	AMEX	AOK	Fri, Jul 22, 2011	29.55	29.57	29.50	29.57
668	AMEX	AOK	Thu, Jul 21, 2011	29.49	29.53	29.48	29.51
667	AMEX	AOK	Wed, Jul 20, 2011	29.48	29.49	29.44	29.48
666	AMEX	AOK	Tue, Jul 19, 2011	29.43	29.46	29.39	29.45
665	AMEX	AOK	Mon, Jul 18, 2011	29.41	29.41	29.28	29.35
664	AMEX	AOK	Fri, Jul 15, 2011	29.34	29.42	29.34	29.42
663	AMEX	AOK	Thu, Jul 14, 2011	29.47	29.48	29.36	29.36
662	AMEX	AOK	Wed, Jul 13, 2011	29.39	29.50	29.39	29.47
661	AMEX	AOK	Tue, Jul 12, 2011	29.42	29.42	29.36	29.36
660	AMEX	AOK	Mon, Jul 11, 2011	29.45	29.45	29.36	29.37
659	AMEX	AOK	Fri, Jul 8, 2011	29.48	29.50	29.41	29.50
658	AMEX	AOK	Thu, Jul 7, 2011	29.44	29.49	29.43	29.48
657	AMEX	AOK	Wed, Jul 6, 2011	29.37	29.44	29.37	29.43
656	AMEX	AOK	Tue, Jul 5, 2011	29.43	29.43	29.35	29.38
655	AMEX	AOK	Fri, Jul 1, 2011	29.38	29.48	29.34	29.48
654	AMEX	AOK	Thu, Jun 30, 2011	29.35	29.39	29.31	29.35
653	AMEX	AOK	Wed, Jun 29, 2011	29.31	29.33	29.29	29.32
652	AMEX	AOK	Tue, Jun 28, 2011	29.25	29.28	29.24	29.26
651	AMEX	AOK	Mon, Jun 27, 2011	29.24	29.25	29.20	29.25
650	AMEX	AOK	Fri, Jun 24, 2011	29.01	29.27	29.01	29.19
649	AMEX	AOK	Thu, Jun 23, 2011	29.16	29.24	29.10	29.24
648	AMEX	AOK	Wed, Jun 22, 2011	29.20	29.28	29.20	29.24
647	AMEX	AOK	Tue, Jun 21, 2011	29.21	29.29	29.16	29.27
646	AMEX	AOK	Mon, Jun 20, 2011	29.10	29.16	29.10	29.15
645	AMEX	AOK	Fri, Jun 17, 2011	29.17	29.17	29.10	29.16
644	AMEX	AOK	Thu, Jun 16, 2011	29.09	29.16	29.06	29.10
643	AMEX	AOK	Wed, Jun 15, 2011	29.16	29.16	29.10	29.12
642	AMEX	AOK	Tue, Jun 14, 2011	29.15	29.21	29.15	29.20
641	AMEX	AOK	Mon, Jun 13, 2011	29.10	29.16	29.10	29.15
640	AMEX	AOK	Fri, Jun 10, 2011	29.30	29.30	29.13	29.14
639	AMEX	AOK	Thu, Jun 9, 2011	29.24	29.28	29.21	29.28
638	AMEX	AOK	Wed, Jun 8, 2011	29.26	29.27	29.20	29.24
637	AMEX	AOK	Tue, Jun 7, 2011	29.24	29.28	29.23	29.26
636	AMEX	AOK	Mon, Jun 6, 2011	29.30	29.30	29.21	29.24
635	AMEX	AOK	Fri, Jun 3, 2011	29.32	29.36	29.30	29.32
634	AMEX	AOK	Thu, Jun 2, 2011	29.32	29.41	29.32	29.35
633	AMEX	AOK	Wed, Jun 1, 2011	29.51	29.56	29.47	29.49
632	AMEX	AOK	Tue, May 31, 2011	29.55	29.57	29.50	29.55
631	AMEX	AOK	Fri, May 27, 2011	29.49	29.50	29.46	29.47
630	AMEX	AOK	Thu, May 26, 2011	29.38	29.45	29.35	29.45
629	AMEX	AOK	Wed, May 25, 2011	29.35	29.40	29.34	29.40
628	AMEX	AOK	Tue, May 24, 2011	29.37	29.38	29.31	29.36
627	AMEX	AOK	Mon, May 23, 2011	29.35	29.42	29.29	29.34
626	AMEX	AOK	Fri, May 20, 2011	29.41	29.45	29.40	29.44
625	AMEX	AOK	Thu, May 19, 2011	29.46	29.46	29.42	29.44
624	AMEX	AOK	Wed, May 18, 2011	29.38	29.47	29.38	29.47
623	AMEX	AOK	Tue, May 17, 2011	29.34	29.39	29.34	29.37
622	AMEX	AOK	Mon, May 16, 2011	29.44	29.46	29.38	29.43
621	AMEX	AOK	Fri, May 13, 2011	29.47	29.47	29.41	29.43
620	AMEX	AOK	Thu, May 12, 2011	29.46	29.49	29.44	29.47
619	AMEX	AOK	Wed, May 11, 2011	29.55	29.55	29.45	29.46
618	AMEX	AOK	Tue, May 10, 2011	29.49	29.56	29.48	29.55
617	AMEX	AOK	Mon, May 9, 2011	29.49	29.53	29.43	29.53
616	AMEX	AOK	Fri, May 6, 2011	29.51	29.53	29.45	29.45
615	AMEX	AOK	Thu, May 5, 2011	29.44	29.49	29.40	29.45
614	AMEX	AOK	Wed, May 4, 2011	29.55	29.55	29.44	29.47
613	AMEX	AOK	Tue, May 3, 2011	29.56	29.56	29.48	29.53
612	AMEX	AOK	Mon, May 2, 2011	29.61	29.63	29.60	29.63
611	AMEX	AOK	Fri, Apr 29, 2011	29.59	30.01	29.57	29.59
610	AMEX	AOK	Thu, Apr 28, 2011	29.55	29.57	29.51	29.55
609	AMEX	AOK	Wed, Apr 27, 2011	29.44	29.50	29.44	29.47
608	AMEX	AOK	Tue, Apr 26, 2011	29.43	29.51	29.43	29.47
607	AMEX	AOK	Mon, Apr 25, 2011	29.35	29.41	29.35	29.41
606	AMEX	AOK	Thu, Apr 21, 2011	29.34	29.40	29.34	29.36
605	AMEX	AOK	Wed, Apr 20, 2011	29.29	29.37	29.29	29.31
604	AMEX	AOK	Tue, Apr 19, 2011	29.21	29.27	29.19	29.27
603	AMEX	AOK	Mon, Apr 18, 2011	29.21	29.21	29.12	29.20
602	AMEX	AOK	Fri, Apr 15, 2011	29.24	29.28	29.24	29.27
601	AMEX	AOK	Thu, Apr 14, 2011	29.13	29.20	29.13	29.18
600	AMEX	AOK	Wed, Apr 13, 2011	29.20	29.20	29.16	29.19
599	AMEX	AOK	Tue, Apr 12, 2011	29.17	29.18	29.12	29.18
598	AMEX	AOK	Mon, Apr 11, 2011	29.23	29.23	29.14	29.14
597	AMEX	AOK	Fri, Apr 8, 2011	29.24	29.23	29.19	29.21
596	AMEX	AOK	Thu, Apr 7, 2011	29.22	29.25	29.20	29.20
595	AMEX	AOK	Wed, Apr 6, 2011	29.22	29.27	29.22	29.22
594	AMEX	AOK	Tue, Apr 5, 2011	29.19	29.28	29.19	29.24
593	AMEX	AOK	Mon, Apr 4, 2011	29.26	29.27	29.21	29.23
592	AMEX	AOK	Fri, Apr 1, 2011	29.24	29.30	29.24	29.30
591	AMEX	AOK	Thu, Mar 31, 2011	29.26	29.26	29.20	29.21
590	AMEX	AOK	Wed, Mar 30, 2011	29.20	29.24	29.15	29.22
589	AMEX	AOK	Tue, Mar 29, 2011	29.08	29.15	29.08	29.11
588	AMEX	AOK	Mon, Mar 28, 2011	29.15	29.16	29.11	29.11
587	AMEX	AOK	Fri, Mar 25, 2011	29.21	29.21	29.12	29.14
586	AMEX	AOK	Thu, Mar 24, 2011	29.14	29.15	29.10	29.15
585	AMEX	AOK	Wed, Mar 23, 2011	29.12	29.12	29.05	29.08
584	AMEX	AOK	Tue, Mar 22, 2011	29.14	29.14	29.07	29.07
583	AMEX	AOK	Mon, Mar 21, 2011	29.16	29.16	29.11	29.16
582	AMEX	AOK	Fri, Mar 18, 2011	29.07	29.09	29.03	29.06
581	AMEX	AOK	Thu, Mar 17, 2011	29.04	29.04	28.99	28.99
580	AMEX	AOK	Wed, Mar 16, 2011	29.00	29.03	28.91	28.91
579	AMEX	AOK	Tue, Mar 15, 2011	28.87	29.02	28.87	29.02
578	AMEX	AOK	Mon, Mar 14, 2011	29.08	29.08	29.01	29.05
577	AMEX	AOK	Fri, Mar 11, 2011	29.00	29.11	29.00	29.11
576	AMEX	AOK	Thu, Mar 10, 2011	29.11	29.11	29.03	29.10
575	AMEX	AOK	Wed, Mar 9, 2011	29.16	29.18	29.09	29.16
574	AMEX	AOK	Tue, Mar 8, 2011	29.00	29.16	29.00	29.16
573	AMEX	AOK	Mon, Mar 7, 2011	29.41	29.41	29.05	29.11
572	AMEX	AOK	Fri, Mar 4, 2011	29.18	29.18	29.10	29.12
571	AMEX	AOK	Thu, Mar 3, 2011	29.05	29.15	29.05	29.14
570	AMEX	AOK	Wed, Mar 2, 2011	29.04	29.12	29.04	29.07
569	AMEX	AOK	Tue, Mar 1, 2011	29.20	29.20	29.09	29.11
568	AMEX	AOK	Mon, Feb 28, 2011	29.20	29.21	29.13	29.15
567	AMEX	AOK	Fri, Feb 25, 2011	29.08	29.14	29.08	29.14
566	AMEX	AOK	Thu, Feb 24, 2011	29.04	29.05	28.98	29.04
565	AMEX	AOK	Wed, Feb 23, 2011	29.00	29.02	28.95	28.98
564	AMEX	AOK	Tue, Feb 22, 2011	29.06	29.11	29.00	29.03
563	AMEX	AOK	Fri, Feb 18, 2011	29.08	29.12	29.03	29.10
562	AMEX	AOK	Thu, Feb 17, 2011	28.98	29.08	28.96	29.04
561	AMEX	AOK	Wed, Feb 16, 2011	29.00	29.01	28.97	28.98
560	AMEX	AOK	Tue, Feb 15, 2011	28.97	28.98	28.92	28.96
559	AMEX	AOK	Mon, Feb 14, 2011	28.95	28.98	28.95	28.95
558	AMEX	AOK	Fri, Feb 11, 2011	28.91	28.95	28.90	28.95
557	AMEX	AOK	Thu, Feb 10, 2011	28.83	28.86	28.82	28.84
556	AMEX	AOK	Wed, Feb 9, 2011	28.87	28.92	28.85	28.91
555	AMEX	AOK	Tue, Feb 8, 2011	28.93	28.94	28.88	28.88
554	AMEX	AOK	Mon, Feb 7, 2011	28.89	28.94	28.87	28.92
553	AMEX	AOK	Fri, Feb 4, 2011	28.88	28.89	28.84	28.89
552	AMEX	AOK	Thu, Feb 3, 2011	28.93	28.93	28.89	28.93
551	AMEX	AOK	Wed, Feb 2, 2011	28.98	29.01	28.94	28.94
550	AMEX	AOK	Tue, Feb 1, 2011	28.96	29.04	28.96	29.01
549	AMEX	AOK	Mon, Jan 31, 2011	28.91	28.92	28.91	28.92
548	AMEX	AOK	Fri, Jan 28, 2011	28.96	29.02	28.86	28.87
547	AMEX	AOK	Thu, Jan 27, 2011	28.96	29.03	28.96	29.03
546	AMEX	AOK	Wed, Jan 26, 2011	28.98	29.01	28.96	28.98
545	AMEX	AOK	Tue, Jan 25, 2011	28.91	28.95	28.85	28.94
544	AMEX	AOK	Mon, Jan 24, 2011	28.87	28.92	28.84	28.92
543	AMEX	AOK	Fri, Jan 21, 2011	28.88	28.88	28.81	28.82
542	AMEX	AOK	Thu, Jan 20, 2011	28.88	28.88	28.80	28.80
541	AMEX	AOK	Wed, Jan 19, 2011	28.98	29.02	28.89	28.94
540	AMEX	AOK	Tue, Jan 18, 2011	28.98	29.01	28.94	28.98
539	AMEX	AOK	Fri, Jan 14, 2011	28.94	29.00	28.94	28.98
538	AMEX	AOK	Thu, Jan 13, 2011	28.93	28.96	28.90	28.93
537	AMEX	AOK	Wed, Jan 12, 2011	28.89	28.93	28.85	28.88
536	AMEX	AOK	Tue, Jan 11, 2011	28.83	28.84	28.78	28.83
535	AMEX	AOK	Mon, Jan 10, 2011	28.79	28.82	28.72	28.82
534	AMEX	AOK	Fri, Jan 7, 2011	28.81	28.81	28.71	28.76
533	AMEX	AOK	Thu, Jan 6, 2011	28.81	28.81	28.73	28.78
532	AMEX	AOK	Wed, Jan 5, 2011	28.74	28.81	28.73	28.80
531	AMEX	AOK	Tue, Jan 4, 2011	28.92	28.92	28.79	28.83
530	AMEX	AOK	Mon, Jan 3, 2011	28.81	28.90	28.74	28.83
529	AMEX	AOK	Fri, Dec 31, 2010	28.74	28.81	28.74	28.79
528	AMEX	AOK	Thu, Dec 30, 2010	28.68	28.74	28.66	28.68
527	AMEX	AOK	Wed, Dec 29, 2010	28.62	28.74	28.62	28.71
526	AMEX	AOK	Tue, Dec 28, 2010	28.71	28.77	28.68	28.71
525	AMEX	AOK	Thu, Dec 23, 2010	28.72	28.76	28.72	28.75
524	AMEX	AOK	Wed, Dec 22, 2010	28.84	28.84	28.73	28.79
523	AMEX	AOK	Tue, Dec 21, 2010	28.76	28.76	28.69	28.75
522	AMEX	AOK	Mon, Dec 20, 2010	28.72	28.72	28.65	28.69
521	AMEX	AOK	Fri, Dec 17, 2010	28.56	28.67	28.55	28.67
520	AMEX	AOK	Thu, Dec 16, 2010	28.54	28.58	28.47	28.54
519	AMEX	AOK	Wed, Dec 15, 2010	28.59	28.64	28.46	28.46
518	AMEX	AOK	Tue, Dec 14, 2010	28.61	28.62	28.49	28.49
517	AMEX	AOK	Mon, Dec 13, 2010	28.63	28.70	28.59	28.66
516	AMEX	AOK	Fri, Dec 10, 2010	28.64	28.64	28.54	28.60
515	AMEX	AOK	Thu, Dec 9, 2010	28.55	28.62	28.51	28.53
514	AMEX	AOK	Wed, Dec 8, 2010	28.59	28.60	28.51	28.57
513	AMEX	AOK	Tue, Dec 7, 2010	28.75	28.77	28.62	28.62
512	AMEX	AOK	Mon, Dec 6, 2010	28.72	28.76	28.68	28.76
511	AMEX	AOK	Fri, Dec 3, 2010	28.57	28.65	28.57	28.63
510	AMEX	AOK	Thu, Dec 2, 2010	28.63	28.67	28.58	28.61
509	AMEX	AOK	Wed, Dec 1, 2010	28.56	28.64	28.56	28.57
508	AMEX	AOK	Tue, Nov 30, 2010	28.55	28.56	28.51	28.51
507	AMEX	AOK	Mon, Nov 29, 2010	28.54	28.57	28.47	28.56
506	AMEX	AOK	Fri, Nov 26, 2010	28.60	28.60	28.55	28.59
505	AMEX	AOK	Wed, Nov 24, 2010	28.55	28.63	28.55	28.59
504	AMEX	AOK	Tue, Nov 23, 2010	28.59	28.59	28.53	28.56
503	AMEX	AOK	Mon, Nov 22, 2010	28.67	28.68	28.60	28.65
502	AMEX	AOK	Fri, Nov 19, 2010	28.57	28.65	28.53	28.65
501	AMEX	AOK	Thu, Nov 18, 2010	28.61	28.61	28.56	28.57
500	AMEX	AOK	Wed, Nov 17, 2010	28.45	28.52	28.45	28.48
499	AMEX	AOK	Tue, Nov 16, 2010	28.51	28.51	28.38	28.41
498	AMEX	AOK	Mon, Nov 15, 2010	28.70	28.73	28.59	28.59
497	AMEX	AOK	Fri, Nov 12, 2010	28.76	28.84	28.68	28.69
496	AMEX	AOK	Thu, Nov 11, 2010	28.83	28.86	28.83	28.86
495	AMEX	AOK	Wed, Nov 10, 2010	28.82	28.88	28.25	28.88
494	AMEX	AOK	Tue, Nov 9, 2010	29.04	29.07	28.57	28.85
493	AMEX	AOK	Mon, Nov 8, 2010	29.07	29.07	29.01	29.04
492	AMEX	AOK	Fri, Nov 5, 2010	29.09	29.10	29.02	29.04
491	AMEX	AOK	Thu, Nov 4, 2010	28.98	29.09	28.98	29.08
490	AMEX	AOK	Wed, Nov 3, 2010	28.85	28.89	28.80	28.83
489	AMEX	AOK	Tue, Nov 2, 2010	28.85	28.86	28.79	28.86
488	AMEX	AOK	Mon, Nov 1, 2010	28.87	28.87	28.69	28.69
487	AMEX	AOK	Fri, Oct 29, 2010	28.74	28.80	28.71	28.77
486	AMEX	AOK	Thu, Oct 28, 2010	28.76	28.76	28.67	28.73
485	AMEX	AOK	Wed, Oct 27, 2010	28.71	28.71	28.63	28.68
484	AMEX	AOK	Tue, Oct 26, 2010	28.72	28.80	28.72	28.78
483	AMEX	AOK	Mon, Oct 25, 2010	28.89	28.91	28.85	28.87
482	AMEX	AOK	Fri, Oct 22, 2010	28.72	28.80	28.72	28.79
481	AMEX	AOK	Thu, Oct 21, 2010	28.82	28.87	28.70	28.76
480	AMEX	AOK	Wed, Oct 20, 2010	28.71	28.82	28.70	28.80
479	AMEX	AOK	Tue, Oct 19, 2010	28.68	28.74	28.66	28.68
478	AMEX	AOK	Mon, Oct 18, 2010	28.69	28.81	28.69	28.81
477	AMEX	AOK	Fri, Oct 15, 2010	28.75	28.78	28.68	28.68
476	AMEX	AOK	Thu, Oct 14, 2010	28.80	28.82	28.74	28.74
475	AMEX	AOK	Wed, Oct 13, 2010	28.74	28.80	28.72	28.80
474	AMEX	AOK	Tue, Oct 12, 2010	28.70	28.70	28.60	28.64
473	AMEX	AOK	Mon, Oct 11, 2010	28.69	28.71	28.66	28.70
472	AMEX	AOK	Fri, Oct 8, 2010	28.64	28.74	28.61	28.69
471	AMEX	AOK	Thu, Oct 7, 2010	28.65	28.65	28.54	28.59
470	AMEX	AOK	Wed, Oct 6, 2010	28.63	28.66	28.58	28.60
469	AMEX	AOK	Tue, Oct 5, 2010	28.42	28.57	28.42	28.56
468	AMEX	AOK	Mon, Oct 4, 2010	28.39	28.43	28.28	28.32
467	AMEX	AOK	Fri, Oct 1, 2010	28.39	28.45	28.39	28.45
466	AMEX	AOK	Thu, Sep 30, 2010	28.47	28.47	28.34	28.42
465	AMEX	AOK	Wed, Sep 29, 2010	28.39	28.46	28.38	28.38
464	AMEX	AOK	Tue, Sep 28, 2010	28.38	28.46	28.38	28.44
463	AMEX	AOK	Mon, Sep 27, 2010	28.44	28.44	28.35	28.38
462	AMEX	AOK	Fri, Sep 24, 2010	28.35	28.38	28.33	28.36
461	AMEX	AOK	Thu, Sep 23, 2010	28.33	28.33	28.25	28.25
460	AMEX	AOK	Wed, Sep 22, 2010	28.40	28.41	28.31	28.34
459	AMEX	AOK	Tue, Sep 21, 2010	28.27	28.40	28.27	28.37
458	AMEX	AOK	Mon, Sep 20, 2010	28.23	28.27	28.21	28.23
457	AMEX	AOK	Fri, Sep 17, 2010	28.17	28.17	28.11	28.13
456	AMEX	AOK	Thu, Sep 16, 2010	28.15	28.15	28.08	28.14
455	AMEX	AOK	Wed, Sep 15, 2010	28.17	28.20	28.14	28.18
454	AMEX	AOK	Tue, Sep 14, 2010	28.17	28.23	28.14	28.20
453	AMEX	AOK	Mon, Sep 13, 2010	28.05	28.18	28.05	28.18
452	AMEX	AOK	Fri, Sep 10, 2010	28.02	28.02	27.97	28.02
451	AMEX	AOK	Thu, Sep 9, 2010	28.04	28.04	27.96	27.96
450	AMEX	AOK	Wed, Sep 8, 2010	27.99	28.03	27.99	28.02
449	AMEX	AOK	Tue, Sep 7, 2010	27.98	28.03	27.95	28.00
448	AMEX	AOK	Fri, Sep 3, 2010	28.04	28.05	27.98	28.05
447	AMEX	AOK	Thu, Sep 2, 2010	27.93	27.96	27.89	27.95
446	AMEX	AOK	Wed, Sep 1, 2010	27.89	27.93	27.85	27.91
445	AMEX	AOK	Tue, Aug 31, 2010	27.73	27.78	27.72	27.76
444	AMEX	AOK	Mon, Aug 30, 2010	27.78	27.78	27.73	27.74
443	AMEX	AOK	Fri, Aug 27, 2010	27.74	27.74	27.71	27.71
442	AMEX	AOK	Thu, Aug 26, 2010	27.69	27.77	27.66	27.71
441	AMEX	AOK	Wed, Aug 25, 2010	27.62	27.69	27.58	27.68
440	AMEX	AOK	Tue, Aug 24, 2010	27.62	27.70	27.62	27.65
439	AMEX	AOK	Mon, Aug 23, 2010	27.71	27.77	27.71	27.77
438	AMEX	AOK	Fri, Aug 20, 2010	27.78	27.78	27.70	27.76
437	AMEX	AOK	Thu, Aug 19, 2010	27.82	27.83	27.77	27.80
436	AMEX	AOK	Wed, Aug 18, 2010	27.89	27.93	27.88	27.91
435	AMEX	AOK	Tue, Aug 17, 2010	27.87	27.93	27.85	27.90
434	AMEX	AOK	Mon, Aug 16, 2010	27.84	27.84	27.79	27.82
433	AMEX	AOK	Fri, Aug 13, 2010	27.76	27.78	27.74	27.74
432	AMEX	AOK	Thu, Aug 12, 2010	27.81	27.81	27.71	27.75
431	AMEX	AOK	Wed, Aug 11, 2010	27.89	27.89	27.80	27.84
430	AMEX	AOK	Tue, Aug 10, 2010	27.99	28.11	27.96	28.09
429	AMEX	AOK	Mon, Aug 9, 2010	28.08	28.08	28.02	28.04
428	AMEX	AOK	Fri, Aug 6, 2010	28.03	28.05	27.95	28.03
427	AMEX	AOK	Thu, Aug 5, 2010	28.03	28.05	27.98	28.03
426	AMEX	AOK	Wed, Aug 4, 2010	28.05	28.05	27.98	28.04
425	AMEX	AOK	Tue, Aug 3, 2010	28.04	28.06	27.97	28.04
424	AMEX	AOK	Mon, Aug 2, 2010	28.00	28.07	27.96	28.07
423	AMEX	AOK	Fri, Jul 30, 2010	27.81	27.91	27.79	27.91
422	AMEX	AOK	Thu, Jul 29, 2010	27.90	27.90	27.79	27.86
421	AMEX	AOK	Wed, Jul 28, 2010	27.87	27.89	27.81	27.85
420	AMEX	AOK	Tue, Jul 27, 2010	28.00	28.00	27.83	27.88
419	AMEX	AOK	Mon, Jul 26, 2010	27.80	27.90	27.79	27.90
418	AMEX	AOK	Fri, Jul 23, 2010	27.73	27.81	27.69	27.81
417	AMEX	AOK	Thu, Jul 22, 2010	27.74	27.77	27.70	27.72
416	AMEX	AOK	Wed, Jul 21, 2010	27.62	27.62	27.54	27.54
415	AMEX	AOK	Tue, Jul 20, 2010	27.47	27.59	27.47	27.57
414	AMEX	AOK	Mon, Jul 19, 2010	27.45	27.54	27.45	27.53
413	AMEX	AOK	Fri, Jul 16, 2010	27.68	27.68	27.51	27.51
412	AMEX	AOK	Thu, Jul 15, 2010	27.72	27.72	27.61	27.71
411	AMEX	AOK	Wed, Jul 14, 2010	27.67	27.69	27.64	27.68
410	AMEX	AOK	Tue, Jul 13, 2010	27.64	27.68	27.63	27.68
409	AMEX	AOK	Mon, Jul 12, 2010	27.52	27.58	27.49	27.56
408	AMEX	AOK	Fri, Jul 9, 2010	27.50	27.54	27.47	27.52
407	AMEX	AOK	Thu, Jul 8, 2010	27.46	27.48	27.40	27.46
406	AMEX	AOK	Wed, Jul 7, 2010	27.31	27.39	27.29	27.37
405	AMEX	AOK	Tue, Jul 6, 2010	27.24	27.34	27.18	27.22
404	AMEX	AOK	Fri, Jul 2, 2010	27.24	27.24	27.17	27.19
403	AMEX	AOK	Thu, Jul 1, 2010	27.37	27.39	27.26	27.33
402	AMEX	AOK	Wed, Jun 30, 2010	27.43	27.46	27.40	27.40
401	AMEX	AOK	Tue, Jun 29, 2010	27.44	27.48	27.38	27.39
400	AMEX	AOK	Mon, Jun 28, 2010	27.62	27.66	27.62	27.65
399	AMEX	AOK	Fri, Jun 25, 2010	27.56	27.64	27.56	27.64
398	AMEX	AOK	Thu, Jun 24, 2010	27.79	27.80	27.51	27.51
397	AMEX	AOK	Wed, Jun 23, 2010	27.56	27.76	27.56	27.72
396	AMEX	AOK	Tue, Jun 22, 2010	27.75	27.81	27.67	27.70
395	AMEX	AOK	Mon, Jun 21, 2010	27.87	28.00	27.78	27.79
394	AMEX	AOK	Fri, Jun 18, 2010	27.77	27.81	27.73	27.80
393	AMEX	AOK	Thu, Jun 17, 2010	27.76	27.79	27.76	27.76
392	AMEX	AOK	Wed, Jun 16, 2010	27.73	27.79	27.69	27.74
391	AMEX	AOK	Tue, Jun 15, 2010	27.69	27.76	27.63	27.72
390	AMEX	AOK	Mon, Jun 14, 2010	27.58	27.63	27.58	27.60
389	AMEX	AOK	Fri, Jun 11, 2010	27.43	27.54	27.43	27.54
388	AMEX	AOK	Thu, Jun 10, 2010	27.42	27.42	27.38	27.42
387	AMEX	AOK	Wed, Jun 9, 2010	27.39	27.41	27.30	27.30
386	AMEX	AOK	Tue, Jun 8, 2010	27.26	27.31	27.15	27.31
385	AMEX	AOK	Mon, Jun 7, 2010	27.34	27.34	27.27	27.27
384	AMEX	AOK	Fri, Jun 4, 2010	27.37	27.47	27.26	27.31
383	AMEX	AOK	Thu, Jun 3, 2010	27.46	27.55	27.46	27.55
382	AMEX	AOK	Wed, Jun 2, 2010	27.44	27.51	27.36	27.51
381	AMEX	AOK	Tue, Jun 1, 2010	27.42	27.55	27.41	27.41
380	AMEX	AOK	Fri, May 28, 2010	27.54	27.60	27.50	27.59
379	AMEX	AOK	Thu, May 27, 2010	27.38	27.55	27.38	27.50
378	AMEX	AOK	Wed, May 26, 2010	27.39	27.49	27.30	27.30
377	AMEX	AOK	Tue, May 25, 2010	27.10	27.39	27.04	27.39
376	AMEX	AOK	Mon, May 24, 2010	27.52	27.52	27.39	27.39
375	AMEX	AOK	Fri, May 21, 2010	27.18	27.49	27.18	27.40
374	AMEX	AOK	Thu, May 20, 2010	27.36	27.49	26.97	27.37
373	AMEX	AOK	Wed, May 19, 2010	27.57	27.65	27.53	27.63
372	AMEX	AOK	Tue, May 18, 2010	27.80	27.80	27.64	27.65
371	AMEX	AOK	Mon, May 17, 2010	27.76	27.76	27.68	27.70
370	AMEX	AOK	Fri, May 14, 2010	27.94	27.94	27.71	27.71
369	AMEX	AOK	Thu, May 13, 2010	28.01	28.03	27.94	27.98
368	AMEX	AOK	Wed, May 12, 2010	27.93	28.01	27.93	28.01
367	AMEX	AOK	Tue, May 11, 2010	27.86	27.95	27.84	27.90
366	AMEX	AOK	Mon, May 10, 2010	28.12	28.12	27.80	27.85
365	AMEX	AOK	Fri, May 7, 2010	27.70	27.70	27.50	27.57
364	AMEX	AOK	Thu, May 6, 2010	27.82	29.00	27.25	27.43
363	AMEX	AOK	Wed, May 5, 2010	27.91	27.93	27.72	27.92
362	AMEX	AOK	Tue, May 4, 2010	28.06	28.06	27.92	27.97
361	AMEX	AOK	Mon, May 3, 2010	28.14	28.20	28.10	28.17
360	AMEX	AOK	Fri, Apr 30, 2010	28.01	28.19	28.01	28.09
359	AMEX	AOK	Thu, Apr 29, 2010	28.16	28.22	28.12	28.22
358	AMEX	AOK	Wed, Apr 28, 2010	28.09	28.09	27.98	27.99
357	AMEX	AOK	Tue, Apr 27, 2010	28.09	28.13	28.04	28.07
356	AMEX	AOK	Mon, Apr 26, 2010	28.26	28.26	28.15	28.15
355	AMEX	AOK	Fri, Apr 23, 2010	28.05	28.20	28.05	28.16
354	AMEX	AOK	Thu, Apr 22, 2010	28.09	28.15	28.02	28.09
353	AMEX	AOK	Wed, Apr 21, 2010	28.09	28.13	28.07	28.11
352	AMEX	AOK	Tue, Apr 20, 2010	28.13	28.13	28.07	28.11
351	AMEX	AOK	Mon, Apr 19, 2010	28.03	28.03	27.91	28.01
350	AMEX	AOK	Fri, Apr 16, 2010	28.15	28.15	27.98	28.04
349	AMEX	AOK	Thu, Apr 15, 2010	28.16	28.17	28.09	28.16
348	AMEX	AOK	Wed, Apr 14, 2010	28.05	28.15	28.05	28.15
347	AMEX	AOK	Tue, Apr 13, 2010	28.07	28.08	27.98	28.07
346	AMEX	AOK	Mon, Apr 12, 2010	28.01	28.06	27.96	28.04
345	AMEX	AOK	Fri, Apr 9, 2010	27.96	28.01	27.93	28.01
344	AMEX	AOK	Thu, Apr 8, 2010	27.89	27.93	27.85	27.90
343	AMEX	AOK	Wed, Apr 7, 2010	27.86	27.91	27.86	27.86
342	AMEX	AOK	Tue, Apr 6, 2010	27.84	27.94	27.84	27.91
341	AMEX	AOK	Mon, Apr 5, 2010	27.86	27.87	27.80	27.85
340	AMEX	AOK	Thu, Apr 1, 2010	27.99	27.99	27.86	27.93
339	AMEX	AOK	Wed, Mar 31, 2010	27.86	27.89	27.77	27.86
338	AMEX	AOK	Tue, Mar 30, 2010	27.87	27.88	27.77	27.87
337	AMEX	AOK	Mon, Mar 29, 2010	27.82	27.86	27.79	27.79
336	AMEX	AOK	Fri, Mar 26, 2010	27.83	27.85	27.77	27.79
335	AMEX	AOK	Thu, Mar 25, 2010	27.79	27.85	27.73	27.79
334	AMEX	AOK	Wed, Mar 24, 2010	27.78	27.85	27.78	27.83
333	AMEX	AOK	Tue, Mar 23, 2010	27.81	27.93	27.81	27.89
332	AMEX	AOK	Mon, Mar 22, 2010	27.71	27.86	27.71	27.86
331	AMEX	AOK	Fri, Mar 19, 2010	27.85	27.85	27.85	27.85
330	AMEX	AOK	Thu, Mar 18, 2010	27.97	27.97	27.89	27.90
329	AMEX	AOK	Wed, Mar 17, 2010	27.95	27.98	27.89	27.97
328	AMEX	AOK	Tue, Mar 16, 2010	27.74	27.90	27.74	27.90
327	AMEX	AOK	Mon, Mar 15, 2010	27.70	27.79	27.67	27.79
326	AMEX	AOK	Fri, Mar 12, 2010	27.81	27.81	27.71	27.73
325	AMEX	AOK	Thu, Mar 11, 2010	27.70	27.76	27.62	27.75
324	AMEX	AOK	Wed, Mar 10, 2010	27.60	27.73	27.60	27.67
323	AMEX	AOK	Tue, Mar 9, 2010	27.68	27.73	27.65	27.70
322	AMEX	AOK	Mon, Mar 8, 2010	27.68	27.68	27.65	27.65
321	AMEX	AOK	Fri, Mar 5, 2010	27.61	27.64	27.54	27.58
320	AMEX	AOK	Thu, Mar 4, 2010	27.56	27.56	27.47	27.54
319	AMEX	AOK	Wed, Mar 3, 2010	27.45	27.54	27.45	27.52
318	AMEX	AOK	Tue, Mar 2, 2010	27.46	27.52	27.43	27.47
317	AMEX	AOK	Mon, Mar 1, 2010	27.46	27.49	27.42	27.45
316	AMEX	AOK	Fri, Feb 26, 2010	27.35	27.42	27.35	27.42
315	AMEX	AOK	Thu, Feb 25, 2010	27.26	27.28	27.19	27.25
314	AMEX	AOK	Wed, Feb 24, 2010	27.34	27.35	27.31	27.34
313	AMEX	AOK	Tue, Feb 23, 2010	27.33	27.40	27.25	27.31
312	AMEX	AOK	Mon, Feb 22, 2010	27.40	27.40	27.29	27.35
311	AMEX	AOK	Fri, Feb 19, 2010	27.34	27.37	27.30	27.35
310	AMEX	AOK	Thu, Feb 18, 2010	27.35	27.35	27.27	27.31
309	AMEX	AOK	Wed, Feb 17, 2010	27.28	27.36	27.27	27.31
308	AMEX	AOK	Tue, Feb 16, 2010	27.33	27.33	27.15	27.27
307	AMEX	AOK	Fri, Feb 12, 2010	27.13	27.19	27.12	27.19
306	AMEX	AOK	Thu, Feb 11, 2010	27.08	27.17	27.08	27.17
305	AMEX	AOK	Wed, Feb 10, 2010	27.18	27.18	27.06	27.11
304	AMEX	AOK	Tue, Feb 9, 2010	27.09	27.22	27.09	27.18
303	AMEX	AOK	Mon, Feb 8, 2010	27.21	27.21	27.10	27.10
302	AMEX	AOK	Fri, Feb 5, 2010	27.15	27.15	26.98	27.10
301	AMEX	AOK	Thu, Feb 4, 2010	27.22	27.22	27.12	27.13
300	AMEX	AOK	Wed, Feb 3, 2010	27.30	27.41	27.30	27.31
299	AMEX	AOK	Tue, Feb 2, 2010	27.37	27.46	27.35	27.46
298	AMEX	AOK	Mon, Feb 1, 2010	27.27	27.37	27.27	27.35
297	AMEX	AOK	Fri, Jan 29, 2010	27.23	27.37	27.23	27.26
296	AMEX	AOK	Thu, Jan 28, 2010	27.23	27.30	27.22	27.28
295	AMEX	AOK	Wed, Jan 27, 2010	27.31	27.37	27.17	27.34
294	AMEX	AOK	Tue, Jan 26, 2010	27.34	27.45	27.31	27.35
293	AMEX	AOK	Mon, Jan 25, 2010	27.39	27.43	27.26	27.42
292	AMEX	AOK	Fri, Jan 22, 2010	27.42	27.50	27.36	27.40
291	AMEX	AOK	Thu, Jan 21, 2010	27.59	27.63	27.51	27.55
290	AMEX	AOK	Wed, Jan 20, 2010	27.64	27.64	27.64	27.64
289	AMEX	AOK	Tue, Jan 19, 2010	27.65	27.72	27.65	27.67
288	AMEX	AOK	Fri, Jan 15, 2010	27.65	27.66	27.61	27.66
287	AMEX	AOK	Thu, Jan 14, 2010	27.69	27.71	27.63	27.70
286	AMEX	AOK	Wed, Jan 13, 2010	27.66	27.67	27.59	27.67
285	AMEX	AOK	Tue, Jan 12, 2010	27.65	27.66	27.59	27.66
284	AMEX	AOK	Mon, Jan 11, 2010	27.59	27.73	27.59	27.65
283	AMEX	AOK	Fri, Jan 8, 2010	27.67	27.67	27.56	27.62
282	AMEX	AOK	Thu, Jan 7, 2010	27.58	27.60	27.52	27.56
281	AMEX	AOK	Wed, Jan 6, 2010	27.59	27.61	27.50	27.56
280	AMEX	AOK	Tue, Jan 5, 2010	27.59	27.59	27.50	27.57
279	AMEX	AOK	Mon, Jan 4, 2010	27.46	27.53	27.46	27.50
278	AMEX	AOK	Thu, Dec 31, 2009	27.49	27.50	27.30	27.30
277	AMEX	AOK	Wed, Dec 30, 2009	27.46	27.48	27.44	27.48
276	AMEX	AOK	Tue, Dec 29, 2009	27.19	27.47	27.19	27.40
275	AMEX	AOK	Mon, Dec 28, 2009	27.59	27.59	27.47	27.47
274	AMEX	AOK	Thu, Dec 24, 2009	27.65	27.65	27.57	27.60
273	AMEX	AOK	Wed, Dec 23, 2009	27.50	27.50	27.50	27.50
272	AMEX	AOK	Tue, Dec 22, 2009	27.50	27.50	27.41	27.50
271	AMEX	AOK	Mon, Dec 21, 2009	27.52	27.53	27.40	27.50
270	AMEX	AOK	Fri, Dec 18, 2009	27.39	27.47	27.39	27.43
269	AMEX	AOK	Thu, Dec 17, 2009	27.46	27.48	27.43	27.44
268	AMEX	AOK	Wed, Dec 16, 2009	27.51	27.54	27.51	27.52
267	AMEX	AOK	Tue, Dec 15, 2009	27.38	27.78	27.05	27.38
266	AMEX	AOK	Mon, Dec 14, 2009	27.42	27.52	27.42	27.52
265	AMEX	AOK	Fri, Dec 11, 2009	27.41	27.42	27.36	27.42
264	AMEX	AOK	Thu, Dec 10, 2009	27.33	27.42	27.33	27.40
263	AMEX	AOK	Wed, Dec 9, 2009	27.41	27.43	27.36	27.37
262	AMEX	AOK	Tue, Dec 8, 2009	27.46	27.47	27.41	27.41
261	AMEX	AOK	Mon, Dec 7, 2009	27.51	27.55	27.47	27.51
260	AMEX	AOK	Fri, Dec 4, 2009	27.62	27.62	27.52	27.52
259	AMEX	AOK	Thu, Dec 3, 2009	27.63	27.63	27.47	27.51
258	AMEX	AOK	Wed, Dec 2, 2009	27.64	27.64	27.54	27.56
257	AMEX	AOK	Tue, Dec 1, 2009	27.68	27.68	27.40	27.62
256	AMEX	AOK	Mon, Nov 30, 2009	27.40	27.49	27.40	27.49
255	AMEX	AOK	Fri, Nov 27, 2009	27.25	27.49	27.25	27.47
254	AMEX	AOK	Wed, Nov 25, 2009	27.55	27.55	27.54	27.55
253	AMEX	AOK	Tue, Nov 24, 2009	27.43	27.57	27.43	27.51
252	AMEX	AOK	Mon, Nov 23, 2009	27.54	27.56	27.47	27.52
251	AMEX	AOK	Fri, Nov 20, 2009	27.48	27.48	27.38	27.42
250	AMEX	AOK	Thu, Nov 19, 2009	27.54	27.54	27.43	27.49
249	AMEX	AOK	Wed, Nov 18, 2009	27.51	27.61	27.51	27.55
248	AMEX	AOK	Tue, Nov 17, 2009	27.68	27.68	27.49	27.63
247	AMEX	AOK	Mon, Nov 16, 2009	27.58	27.64	27.55	27.64
246	AMEX	AOK	Fri, Nov 13, 2009	27.29	27.41	27.11	27.38
245	AMEX	AOK	Thu, Nov 12, 2009	27.43	27.43	27.32	27.36
244	AMEX	AOK	Wed, Nov 11, 2009	27.41	27.42	27.41	27.42
243	AMEX	AOK	Tue, Nov 10, 2009	27.28	27.47	27.16	27.35
242	AMEX	AOK	Mon, Nov 9, 2009	27.50	27.50	27.26	27.31
241	AMEX	AOK	Fri, Nov 6, 2009	27.07	27.13	27.04	27.13
240	AMEX	AOK	Thu, Nov 5, 2009	27.09	27.12	26.99	27.12
239	AMEX	AOK	Wed, Nov 4, 2009	27.03	27.25	27.01	27.01
238	AMEX	AOK	Tue, Nov 3, 2009	26.89	26.95	26.89	26.93
237	AMEX	AOK	Mon, Nov 2, 2009	26.99	27.05	26.92	27.01
236	AMEX	AOK	Fri, Oct 30, 2009	27.08	27.10	26.92	26.98
235	AMEX	AOK	Thu, Oct 29, 2009	27.01	27.09	27.01	27.06
234	AMEX	AOK	Wed, Oct 28, 2009	27.13	27.13	26.94	26.97
233	AMEX	AOK	Tue, Oct 27, 2009	27.41	27.41	27.14	27.14
232	AMEX	AOK	Mon, Oct 26, 2009	27.19	27.27	27.02	27.10
231	AMEX	AOK	Fri, Oct 23, 2009	27.31	27.31	27.13	27.13
230	AMEX	AOK	Thu, Oct 22, 2009	27.20	27.33	27.15	27.33
229	AMEX	AOK	Wed, Oct 21, 2009	27.38	27.39	27.28	27.28
228	AMEX	AOK	Tue, Oct 20, 2009	27.34	27.79	27.33	27.34
227	AMEX	AOK	Mon, Oct 19, 2009	27.22	27.41	27.10	27.40
226	AMEX	AOK	Fri, Oct 16, 2009	27.19	27.28	27.19	27.28
225	AMEX	AOK	Thu, Oct 15, 2009	27.10	27.31	27.10	27.31
224	AMEX	AOK	Wed, Oct 14, 2009	27.65	27.65	27.21	27.32
223	AMEX	AOK	Tue, Oct 13, 2009	27.25	27.25	27.16	27.22
222	AMEX	AOK	Mon, Oct 12, 2009	27.37	27.37	27.18	27.21
221	AMEX	AOK	Fri, Oct 9, 2009	27.02	27.16	27.02	27.13
220	AMEX	AOK	Thu, Oct 8, 2009	27.14	27.27	27.11	27.21
219	AMEX	AOK	Wed, Oct 7, 2009	27.13	27.14	27.04	27.14
218	AMEX	AOK	Tue, Oct 6, 2009	27.23	27.23	26.96	27.08
217	AMEX	AOK	Mon, Oct 5, 2009	26.97	27.00	26.86	27.00
216	AMEX	AOK	Fri, Oct 2, 2009	26.89	26.93	26.70	26.87
215	AMEX	AOK	Thu, Oct 1, 2009	27.27	27.27	26.97	27.00
214	AMEX	AOK	Wed, Sep 30, 2009	27.29	27.29	27.09	27.18
213	AMEX	AOK	Tue, Sep 29, 2009	27.22	27.22	27.02	27.17
212	AMEX	AOK	Mon, Sep 28, 2009	27.25	27.29	26.98	27.18
211	AMEX	AOK	Fri, Sep 25, 2009	27.18	27.18	26.98	27.06
210	AMEX	AOK	Thu, Sep 24, 2009	27.02	27.10	26.99	27.10
209	AMEX	AOK	Wed, Sep 23, 2009	27.22	27.24	27.15	27.15
208	AMEX	AOK	Tue, Sep 22, 2009	27.14	27.23	27.14	27.21
207	AMEX	AOK	Mon, Sep 21, 2009	27.24	27.32	27.01	27.17
206	AMEX	AOK	Fri, Sep 18, 2009	27.13	27.23	27.03	27.23
205	AMEX	AOK	Thu, Sep 17, 2009	27.20	27.23	27.04	27.20
204	AMEX	AOK	Wed, Sep 16, 2009	27.32	27.32	27.04	27.18
203	AMEX	AOK	Tue, Sep 15, 2009	27.00	27.05	26.98	27.05
202	AMEX	AOK	Mon, Sep 14, 2009	27.05	27.05	26.80	27.00
201	AMEX	AOK	Fri, Sep 11, 2009	27.29	27.29	26.59	26.97
200	AMEX	AOK	Thu, Sep 10, 2009	26.80	26.97	26.70	26.97
199	AMEX	AOK	Wed, Sep 9, 2009	27.30	27.30	26.78	26.82
198	AMEX	AOK	Tue, Sep 8, 2009	26.91	26.91	26.72	26.74
197	AMEX	AOK	Fri, Sep 4, 2009	26.79	26.79	26.42	26.63
196	AMEX	AOK	Thu, Sep 3, 2009	26.78	26.78	26.24	26.52
195	AMEX	AOK	Wed, Sep 2, 2009	26.61	26.61	26.19	26.50
194	AMEX	AOK	Tue, Sep 1, 2009	26.95	26.95	26.42	26.58
193	AMEX	AOK	Mon, Aug 31, 2009	26.77	26.77	26.52	26.73
192	AMEX	AOK	Fri, Aug 28, 2009	26.78	26.79	26.76	26.78
191	AMEX	AOK	Thu, Aug 27, 2009	26.80	27.09	26.52	26.77
190	AMEX	AOK	Wed, Aug 26, 2009	26.95	26.95	26.69	26.74
189	AMEX	AOK	Tue, Aug 25, 2009	26.86	26.86	26.52	26.75
188	AMEX	AOK	Mon, Aug 24, 2009	26.85	26.97	26.69	26.77
187	AMEX	AOK	Fri, Aug 21, 2009	26.70	26.70	26.52	26.68
186	AMEX	AOK	Thu, Aug 20, 2009	26.40	26.51	26.40	26.51
185	AMEX	AOK	Wed, Aug 19, 2009	26.72	27.30	26.28	26.31
184	AMEX	AOK	Tue, Aug 18, 2009	26.36	26.42	26.25	26.41
183	AMEX	AOK	Mon, Aug 17, 2009	26.34	26.34	26.18	26.20
182	AMEX	AOK	Fri, Aug 14, 2009	26.22	26.72	26.22	26.41
181	AMEX	AOK	Thu, Aug 13, 2009	26.50	26.51	26.50	26.50
180	AMEX	AOK	Wed, Aug 12, 2009	26.50	26.72	26.32	26.46
179	AMEX	AOK	Tue, Aug 11, 2009	26.33	26.38	26.24	26.30
178	AMEX	AOK	Mon, Aug 10, 2009	26.79	26.79	26.37	26.43
177	AMEX	AOK	Fri, Aug 7, 2009	26.35	26.43	26.31	26.31
176	AMEX	AOK	Thu, Aug 6, 2009	26.30	26.36	26.30	26.32
175	AMEX	AOK	Wed, Aug 5, 2009	26.36	26.36	26.33	26.33
174	AMEX	AOK	Tue, Aug 4, 2009	26.30	26.37	26.30	26.37
173	AMEX	AOK	Mon, Aug 3, 2009	26.02	26.37	26.02	26.36
172	AMEX	AOK	Fri, Jul 31, 2009	26.08	26.34	25.94	25.94
171	AMEX	AOK	Thu, Jul 30, 2009	26.44	26.44	26.23	26.31
170	AMEX	AOK	Wed, Jul 29, 2009	26.05	26.13	26.05	26.13
169	AMEX	AOK	Tue, Jul 28, 2009	25.83	26.59	25.83	26.11
168	AMEX	AOK	Mon, Jul 27, 2009	26.00	26.67	26.00	26.05
167	AMEX	AOK	Fri, Jul 24, 2009	26.01	26.10	25.44	26.03
166	AMEX	AOK	Thu, Jul 23, 2009	25.95	26.11	25.95	26.04
165	AMEX	AOK	Wed, Jul 22, 2009	25.25	26.34	25.25	25.66
164	AMEX	AOK	Tue, Jul 21, 2009	25.93	25.98	25.93	25.95
163	AMEX	AOK	Mon, Jul 20, 2009	25.90	26.18	25.82	25.93
162	AMEX	AOK	Fri, Jul 17, 2009	25.82	25.82	25.77	25.77
161	AMEX	AOK	Thu, Jul 16, 2009	25.24	25.80	25.24	25.80
160	AMEX	AOK	Wed, Jul 15, 2009	25.70	26.19	25.43	25.73
159	AMEX	AOK	Tue, Jul 14, 2009	25.16	25.63	25.16	25.45
158	AMEX	AOK	Mon, Jul 13, 2009	25.53	25.58	25.01	25.58
157	AMEX	AOK	Fri, Jul 10, 2009	25.73	25.73	25.17	25.44
156	AMEX	AOK	Thu, Jul 9, 2009	25.60	25.79	25.49	25.50
155	AMEX	AOK	Wed, Jul 8, 2009	25.69	25.69	25.11	25.55
154	AMEX	AOK	Tue, Jul 7, 2009	25.52	25.55	25.48	25.49
153	AMEX	AOK	Mon, Jul 6, 2009	25.56	25.63	25.51	25.63
152	AMEX	AOK	Thu, Jul 2, 2009	25.70	26.50	25.60	25.62
151	AMEX	AOK	Wed, Jul 1, 2009	25.50	25.90	25.48	25.90
150	AMEX	AOK	Tue, Jun 30, 2009	25.76	25.82	25.74	25.82
149	AMEX	AOK	Mon, Jun 29, 2009	26.34	26.34	25.72	25.82
148	AMEX	AOK	Thu, Jun 25, 2009	25.88	25.88	25.56	25.72
147	AMEX	AOK	Wed, Jun 24, 2009	25.74	25.93	25.58	25.58
146	AMEX	AOK	Tue, Jun 23, 2009	25.59	25.59	25.58	25.58
145	AMEX	AOK	Mon, Jun 22, 2009	25.48	25.54	25.33	25.54
144	AMEX	AOK	Fri, Jun 19, 2009	25.65	25.66	25.63	25.63
143	AMEX	AOK	Thu, Jun 18, 2009	25.61	25.65	25.57	25.65
142	AMEX	AOK	Wed, Jun 17, 2009	25.56	25.80	25.56	25.64
141	AMEX	AOK	Tue, Jun 16, 2009	25.66	25.98	25.51	25.66
140	AMEX	AOK	Mon, Jun 15, 2009	26.44	26.44	25.64	25.69
139	AMEX	AOK	Fri, Jun 12, 2009	25.85	27.06	25.85	26.50
138	AMEX	AOK	Thu, Jun 11, 2009	25.81	25.94	25.81	25.89
137	AMEX	AOK	Wed, Jun 10, 2009	25.83	25.83	25.68	25.68
136	AMEX	AOK	Tue, Jun 9, 2009	25.70	25.80	25.45	25.72
135	AMEX	AOK	Mon, Jun 8, 2009	25.70	25.70	25.22	25.66
134	AMEX	AOK	Fri, Jun 5, 2009	25.76	25.84	25.76	25.83
133	AMEX	AOK	Thu, Jun 4, 2009	26.50	26.50	25.87	25.91
132	AMEX	AOK	Wed, Jun 3, 2009	26.42	26.42	25.38	25.73
131	AMEX	AOK	Tue, Jun 2, 2009	26.97	26.97	25.90	25.90
130	AMEX	AOK	Mon, Jun 1, 2009	25.99	25.99	25.68	25.95
129	AMEX	AOK	Fri, May 29, 2009	25.75	25.78	25.75	25.78
128	AMEX	AOK	Thu, May 28, 2009	25.48	25.57	25.48	25.55
127	AMEX	AOK	Wed, May 27, 2009	25.98	25.98	25.50	25.50
126	AMEX	AOK	Tue, May 26, 2009	25.59	25.75	25.55	25.75
125	AMEX	AOK	Fri, May 22, 2009	25.52	26.19	25.50	26.19
124	AMEX	AOK	Thu, May 21, 2009	25.57	26.19	25.09	26.12
123	AMEX	AOK	Wed, May 20, 2009	26.25	26.25	25.76	25.76
122	AMEX	AOK	Tue, May 19, 2009	25.98	25.98	25.66	25.71
121	AMEX	AOK	Mon, May 18, 2009	25.55	27.20	25.18	25.71
120	AMEX	AOK	Fri, May 15, 2009	25.51	25.57	25.51	25.52
119	AMEX	AOK	Thu, May 14, 2009	25.39	25.56	25.39	25.54
118	AMEX	AOK	Wed, May 13, 2009	25.52	25.52	25.49	25.49
117	AMEX	AOK	Tue, May 12, 2009	25.55	26.14	25.52	26.14
116	AMEX	AOK	Mon, May 11, 2009	26.39	26.39	25.16	25.56
115	AMEX	AOK	Fri, May 8, 2009	26.19	26.49	25.59	26.49
114	AMEX	AOK	Thu, May 7, 2009	25.61	25.61	25.21	25.44
113	AMEX	AOK	Wed, May 6, 2009	25.58	25.61	25.58	25.61
112	AMEX	AOK	Tue, May 5, 2009	25.50	25.50	25.48	25.48
111	AMEX	AOK	Mon, May 4, 2009	25.43	25.49	25.43	25.46
110	AMEX	AOK	Fri, May 1, 2009	25.31	25.99	25.31	25.31
109	AMEX	AOK	Thu, Apr 30, 2009	25.37	25.51	25.22	25.35
108	AMEX	AOK	Tue, Apr 28, 2009	25.30	25.32	25.26	25.27
107	AMEX	AOK	Mon, Apr 27, 2009	25.34	25.34	25.30	25.30
106	AMEX	AOK	Fri, Apr 24, 2009	25.84	25.84	25.20	25.38
105	AMEX	AOK	Thu, Apr 23, 2009	25.16	25.27	25.16	25.27
104	AMEX	AOK	Wed, Apr 22, 2009	25.21	25.21	25.13	25.14
103	AMEX	AOK	Tue, Apr 21, 2009	25.11	25.16	25.11	25.16
102	AMEX	AOK	Mon, Apr 20, 2009	24.82	25.15	24.82	25.08
101	AMEX	AOK	Fri, Apr 17, 2009	25.30	25.62	25.27	25.30
100	AMEX	AOK	Wed, Apr 15, 2009	25.15	25.36	25.15	25.26
99	AMEX	AOK	Tue, Apr 14, 2009	25.21	25.23	24.63	25.15
98	AMEX	AOK	Mon, Apr 13, 2009	25.79	25.79	25.00	25.29
97	AMEX	AOK	Thu, Apr 9, 2009	25.08	25.20	24.18	25.20
96	AMEX	AOK	Wed, Apr 8, 2009	24.86	24.93	24.86	24.93
95	AMEX	AOK	Tue, Apr 7, 2009	24.84	25.59	24.49	24.86
94	AMEX	AOK	Mon, Apr 6, 2009	24.98	25.59	24.36	24.96
93	AMEX	AOK	Fri, Apr 3, 2009	25.03	25.03	24.96	25.03
92	AMEX	AOK	Thu, Apr 2, 2009	25.04	25.99	24.61	25.04
91	AMEX	AOK	Wed, Apr 1, 2009	24.92	24.93	24.91	24.93
90	AMEX	AOK	Tue, Mar 31, 2009	24.89	24.89	24.89	24.89
89	AMEX	AOK	Mon, Mar 30, 2009	25.44	25.44	24.76	24.77
88	AMEX	AOK	Fri, Mar 27, 2009	24.98	25.09	24.60	24.99
87	AMEX	AOK	Thu, Mar 26, 2009	25.19	25.19	24.92	25.08
86	AMEX	AOK	Wed, Mar 25, 2009	25.39	25.39	24.78	24.78
85	AMEX	AOK	Tue, Mar 24, 2009	24.90	25.00	24.80	24.80
84	AMEX	AOK	Mon, Mar 23, 2009	24.83	24.95	24.83	24.95
83	AMEX	AOK	Fri, Mar 20, 2009	24.76	26.40	24.60	24.66
82	AMEX	AOK	Thu, Mar 19, 2009	24.97	24.97	24.83	24.83
81	AMEX	AOK	Wed, Mar 18, 2009	24.41	24.86	24.41	24.61
80	AMEX	AOK	Tue, Mar 17, 2009	24.28	24.64	23.54	24.27
79	AMEX	AOK	Mon, Mar 16, 2009	24.38	24.41	24.32	24.32
78	AMEX	AOK	Fri, Mar 13, 2009	24.37	24.45	24.37	24.45
77	AMEX	AOK	Thu, Mar 12, 2009	24.27	24.29	24.25	24.25
76	AMEX	AOK	Wed, Mar 11, 2009	24.03	24.14	23.75	23.75
75	AMEX	AOK	Tue, Mar 10, 2009	23.96	23.96	23.95	23.96
74	AMEX	AOK	Mon, Mar 9, 2009	24.29	24.29	23.44	23.66
73	AMEX	AOK	Fri, Mar 6, 2009	23.80	23.93	23.80	23.93
72	AMEX	AOK	Thu, Mar 5, 2009	23.91	23.91	23.91	23.91
71	AMEX	AOK	Wed, Mar 4, 2009	23.95	24.05	23.94	24.02
70	AMEX	AOK	Tue, Mar 3, 2009	24.80	24.80	23.90	23.91
69	AMEX	AOK	Mon, Mar 2, 2009	24.36	24.36	23.20	24.01
68	AMEX	AOK	Fri, Feb 27, 2009	24.29	24.29	24.20	24.20
67	AMEX	AOK	Thu, Feb 26, 2009	24.35	24.38	24.33	24.33
66	AMEX	AOK	Wed, Feb 25, 2009	24.90	24.90	24.47	24.50
65	AMEX	AOK	Tue, Feb 24, 2009	24.46	24.49	24.40	24.40
64	AMEX	AOK	Mon, Feb 23, 2009	25.39	25.39	24.46	24.47
63	AMEX	AOK	Fri, Feb 20, 2009	24.57	24.59	24.55	24.55
62	AMEX	AOK	Thu, Feb 19, 2009	24.72	24.72	24.59	24.59
61	AMEX	AOK	Wed, Feb 18, 2009	24.71	24.71	24.71	24.71
60	AMEX	AOK	Tue, Feb 17, 2009	24.05	24.91	24.05	24.74
59	AMEX	AOK	Fri, Feb 13, 2009	25.09	25.09	25.09	25.09
58	AMEX	AOK	Thu, Feb 12, 2009	24.11	25.09	24.11	24.94
57	AMEX	AOK	Wed, Feb 11, 2009	26.09	26.09	24.94	25.10
56	AMEX	AOK	Tue, Feb 10, 2009	25.79	25.79	25.21	25.21
55	AMEX	AOK	Mon, Feb 9, 2009	25.29	25.36	25.29	25.36
54	AMEX	AOK	Fri, Feb 6, 2009	25.02	25.12	25.02	25.03
53	AMEX	AOK	Thu, Feb 5, 2009	25.07	25.08	25.00	25.08
52	AMEX	AOK	Wed, Feb 4, 2009	25.00	25.05	25.00	25.05
51	AMEX	AOK	Tue, Feb 3, 2009	24.99	25.09	24.99	25.00
50	AMEX	AOK	Mon, Feb 2, 2009	24.80	25.15	24.80	25.04
49	AMEX	AOK	Fri, Jan 30, 2009	25.01	25.01	25.01	25.01
48	AMEX	AOK	Thu, Jan 29, 2009	25.23	25.24	25.23	25.23
47	AMEX	AOK	Wed, Jan 28, 2009	25.89	25.89	25.22	25.34
46	AMEX	AOK	Tue, Jan 27, 2009	25.19	25.24	24.94	25.20
45	AMEX	AOK	Mon, Jan 26, 2009	24.85	25.13	24.85	25.13
44	AMEX	AOK	Fri, Jan 23, 2009	24.90	25.70	24.84	25.03
43	AMEX	AOK	Thu, Jan 22, 2009	24.95	24.95	24.83	24.95
42	AMEX	AOK	Wed, Jan 21, 2009	24.75	25.50	24.72	24.95
41	AMEX	AOK	Tue, Jan 20, 2009	25.17	25.90	25.00	25.10
40	AMEX	AOK	Fri, Jan 16, 2009	26.10	26.10	25.26	25.43
39	AMEX	AOK	Thu, Jan 15, 2009	25.14	26.15	25.14	25.46
38	AMEX	AOK	Wed, Jan 14, 2009	25.10	25.33	25.10	25.29
37	AMEX	AOK	Tue, Jan 13, 2009	25.46	25.51	25.46	25.50
36	AMEX	AOK	Mon, Jan 12, 2009	25.46	25.46	25.22	25.45
35	AMEX	AOK	Fri, Jan 9, 2009	25.62	25.62	25.62	25.62
34	AMEX	AOK	Thu, Jan 8, 2009	25.51	25.68	25.51	25.63
33	AMEX	AOK	Tue, Jan 6, 2009	25.66	25.74	25.53	25.53
32	AMEX	AOK	Mon, Jan 5, 2009	25.52	25.52	25.31	25.31
31	AMEX	AOK	Fri, Jan 2, 2009	25.72	26.04	25.72	25.79
30	AMEX	AOK	Wed, Dec 31, 2008	25.65	27.55	25.63	25.90
29	AMEX	AOK	Tue, Dec 30, 2008	26.09	26.09	25.49	25.51
28	AMEX	AOK	Mon, Dec 29, 2008	25.57	25.57	25.57	25.57
27	AMEX	AOK	Fri, Dec 26, 2008	25.75	25.79	25.51	25.77
26	AMEX	AOK	Mon, Dec 22, 2008	25.55	25.55	25.55	25.55
25	AMEX	AOK	Fri, Dec 19, 2008	25.75	26.35	25.68	26.18
24	AMEX	AOK	Thu, Dec 18, 2008	25.91	25.98	25.88	25.98
23	AMEX	AOK	Wed, Dec 17, 2008	25.85	25.88	25.85	25.88
22	AMEX	AOK	Tue, Dec 16, 2008	25.06	25.66	25.05	25.21
21	AMEX	AOK	Mon, Dec 15, 2008	25.34	25.34	25.12	25.22
20	AMEX	AOK	Fri, Dec 12, 2008	25.49	25.49	24.87	25.16
19	AMEX	AOK	Thu, Dec 11, 2008	25.30	25.30	25.30	25.30
18	AMEX	AOK	Wed, Dec 10, 2008	28.99	28.99	24.98	25.65
17	AMEX	AOK	Tue, Dec 9, 2008	25.23	26.00	25.23	26.00
16	AMEX	AOK	Mon, Dec 8, 2008	28.00	28.00	25.21	25.21
15	AMEX	AOK	Fri, Dec 5, 2008	24.69	24.84	23.75	24.82
14	AMEX	AOK	Thu, Dec 4, 2008	24.98	25.85	24.70	24.85
13	AMEX	AOK	Wed, Dec 3, 2008	22.60	24.83	22.60	24.83
12	AMEX	AOK	Tue, Dec 2, 2008	25.23	25.23	24.66	24.74
11	AMEX	AOK	Mon, Dec 1, 2008	24.90	24.90	24.62	24.62
10	AMEX	AOK	Fri, Nov 28, 2008	24.70	24.77	24.65	24.77
9	AMEX	AOK	Wed, Nov 26, 2008	25.77	25.77	22.89	22.89
8	AMEX	AOK	Tue, Nov 25, 2008	25.20	25.92	24.34	25.67
7	AMEX	AOK	Thu, Nov 20, 2008	23.83	23.83	23.83	23.83
6	AMEX	AOK	Wed, Nov 19, 2008	24.41	24.41	24.41	24.41
5	AMEX	AOK	Tue, Nov 18, 2008	24.87	24.87	24.87	24.87
4	AMEX	AOK	Fri, Nov 14, 2008	25.09	25.09	25.09	25.09
3	AMEX	AOK	Thu, Nov 13, 2008	26.12	26.12	24.85	24.90
2	AMEX	AOK	Tue, Nov 11, 2008	26.30	27.44	24.94	24.94
1	AMEX	AOK	Mon, Nov 10, 2008	25.09	25.09	25.00	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core Conservative Allocation ETF AMEX:AOK 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