iShares Core Moderate Allocation ETF AMEX:AOM Historical Prices

Below are the 3951 trading days of historical prices for AOM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3951	AMEX	AOM	Thu, Mar 21, 2024	42.62	42.71	42.62	42.65
3950	AMEX	AOM	Wed, Mar 20, 2024	42.40	42.60	42.33	42.56
3949	AMEX	AOM	Tue, Mar 19, 2024	42.28	42.37	42.18	42.35
3948	AMEX	AOM	Mon, Mar 18, 2024	42.31	42.31	42.19	42.21
3947	AMEX	AOM	Fri, Mar 15, 2024	42.19	42.30	42.13	42.17
3946	AMEX	AOM	Thu, Mar 14, 2024	42.48	42.48	42.18	42.25
3945	AMEX	AOM	Wed, Mar 13, 2024	42.54	42.54	42.43	42.48
3944	AMEX	AOM	Tue, Mar 12, 2024	42.46	42.53	42.34	42.52
3943	AMEX	AOM	Mon, Mar 11, 2024	42.49	42.49	42.34	42.43
3942	AMEX	AOM	Fri, Mar 8, 2024	42.63	42.69	42.46	42.49
3941	AMEX	AOM	Thu, Mar 7, 2024	42.43	42.56	42.43	42.54
3940	AMEX	AOM	Wed, Mar 6, 2024	42.20	42.40	42.20	42.29
3939	AMEX	AOM	Tue, Mar 5, 2024	42.10	42.25	42.06	42.13
3938	AMEX	AOM	Mon, Mar 4, 2024	42.21	42.21	42.13	42.15
3937	AMEX	AOM	Fri, Mar 1, 2024	41.89	42.23	41.89	42.21
3936	AMEX	AOM	Thu, Feb 29, 2024	41.92	42.04	41.89	41.98
3935	AMEX	AOM	Wed, Feb 28, 2024	41.75	41.86	41.75	41.85
3934	AMEX	AOM	Tue, Feb 27, 2024	41.91	41.92	41.83	41.86
3933	AMEX	AOM	Mon, Feb 26, 2024	42.01	42.01	41.84	41.89
3932	AMEX	AOM	Fri, Feb 23, 2024	41.90	42.01	41.89	41.96
3931	AMEX	AOM	Thu, Feb 22, 2024	41.64	41.89	41.64	41.87
3930	AMEX	AOM	Wed, Feb 21, 2024	41.56	41.60	41.45	41.57
3929	AMEX	AOM	Tue, Feb 20, 2024	41.68	41.68	41.56	41.59
3928	AMEX	AOM	Fri, Feb 16, 2024	41.60	41.74	41.58	41.63
3927	AMEX	AOM	Thu, Feb 15, 2024	41.65	41.75	41.62	41.73
3926	AMEX	AOM	Wed, Feb 14, 2024	41.32	41.56	41.32	41.53
3925	AMEX	AOM	Tue, Feb 13, 2024	41.29	41.38	41.14	41.22
3924	AMEX	AOM	Mon, Feb 12, 2024	41.73	41.82	41.69	41.72
3923	AMEX	AOM	Fri, Feb 9, 2024	41.54	41.68	41.54	41.67
3922	AMEX	AOM	Thu, Feb 8, 2024	41.64	41.67	41.55	41.55
3921	AMEX	AOM	Wed, Feb 7, 2024	41.67	41.70	41.62	41.64
3920	AMEX	AOM	Tue, Feb 6, 2024	41.52	41.62	41.47	41.62
3919	AMEX	AOM	Mon, Feb 5, 2024	41.41	41.47	41.32	41.42
3918	AMEX	AOM	Fri, Feb 2, 2024	41.63	41.69	41.52	41.67
3917	AMEX	AOM	Thu, Feb 1, 2024	41.55	41.80	41.46	41.79
3916	AMEX	AOM	Wed, Jan 31, 2024	41.71	41.71	41.43	41.53
3915	AMEX	AOM	Tue, Jan 30, 2024	41.61	41.61	41.48	41.58
3914	AMEX	AOM	Mon, Jan 29, 2024	41.42	41.60	41.40	41.59
3913	AMEX	AOM	Fri, Jan 26, 2024	41.39	41.45	41.34	41.37
3912	AMEX	AOM	Thu, Jan 25, 2024	41.39	41.39	41.27	41.38
3911	AMEX	AOM	Wed, Jan 24, 2024	41.36	41.44	41.19	41.20
3910	AMEX	AOM	Tue, Jan 23, 2024	41.15	41.23	41.11	41.20
3909	AMEX	AOM	Mon, Jan 22, 2024	41.24	41.31	41.15	41.22
3908	AMEX	AOM	Fri, Jan 19, 2024	41.03	41.16	40.90	41.14
3907	AMEX	AOM	Thu, Jan 18, 2024	40.90	40.98	40.84	40.98
3906	AMEX	AOM	Wed, Jan 17, 2024	40.85	40.88	40.75	40.86
3905	AMEX	AOM	Tue, Jan 16, 2024	41.25	41.25	41.00	41.04
3904	AMEX	AOM	Fri, Jan 12, 2024	41.35	41.65	41.34	41.40
3903	AMEX	AOM	Thu, Jan 11, 2024	41.23	41.33	41.06	41.31
3902	AMEX	AOM	Wed, Jan 10, 2024	41.16	41.25	41.10	41.20
3901	AMEX	AOM	Tue, Jan 9, 2024	41.14	41.22	41.09	41.16
3900	AMEX	AOM	Mon, Jan 8, 2024	40.98	41.25	40.97	41.23
3899	AMEX	AOM	Fri, Jan 5, 2024	40.98	41.18	40.92	40.98
3898	AMEX	AOM	Thu, Jan 4, 2024	40.95	41.14	40.95	40.98
3897	AMEX	AOM	Wed, Jan 3, 2024	41.03	41.21	40.98	41.15
3896	AMEX	AOM	Tue, Jan 2, 2024	41.37	41.37	41.19	41.27
3895	AMEX	AOM	Fri, Dec 29, 2023	41.58	41.63	41.46	41.51
3894	AMEX	AOM	Thu, Dec 28, 2023	41.62	41.69	41.57	41.57
3893	AMEX	AOM	Wed, Dec 27, 2023	41.50	41.66	41.50	41.65
3892	AMEX	AOM	Tue, Dec 26, 2023	41.31	41.49	41.31	41.46
3891	AMEX	AOM	Fri, Dec 22, 2023	41.37	41.41	41.28	41.31
3890	AMEX	AOM	Thu, Dec 21, 2023	41.60	41.80	41.60	41.33
3889	AMEX	AOM	Wed, Dec 20, 2023	41.68	41.81	41.51	41.53
3888	AMEX	AOM	Tue, Dec 19, 2023	41.55	41.74	41.55	41.72
3887	AMEX	AOM	Mon, Dec 18, 2023	41.53	41.57	41.46	41.55
3886	AMEX	AOM	Fri, Dec 15, 2023	41.63	41.63	41.47	41.54
3885	AMEX	AOM	Thu, Dec 14, 2023	41.45	41.70	41.45	41.60
3884	AMEX	AOM	Wed, Dec 13, 2023	40.82	41.36	40.82	41.32
3883	AMEX	AOM	Tue, Dec 12, 2023	40.67	40.82	40.59	40.80
3882	AMEX	AOM	Mon, Dec 11, 2023	40.62	40.72	40.59	40.71
3881	AMEX	AOM	Fri, Dec 8, 2023	40.56	40.66	40.49	40.63
3880	AMEX	AOM	Thu, Dec 7, 2023	40.57	40.74	40.57	40.69
3879	AMEX	AOM	Wed, Dec 6, 2023	40.62	40.73	40.55	40.56
3878	AMEX	AOM	Tue, Dec 5, 2023	40.43	40.57	40.43	40.55
3877	AMEX	AOM	Mon, Dec 4, 2023	40.37	40.48	40.25	40.43
3876	AMEX	AOM	Fri, Dec 1, 2023	40.18	40.62	40.18	40.62
3875	AMEX	AOM	Thu, Nov 30, 2023	40.29	40.29	40.17	40.29
3874	AMEX	AOM	Wed, Nov 29, 2023	40.31	40.41	40.29	40.34
3873	AMEX	AOM	Tue, Nov 28, 2023	40.03	40.23	40.00	40.17
3872	AMEX	AOM	Mon, Nov 27, 2023	40.00	40.12	39.97	40.12
3871	AMEX	AOM	Fri, Nov 24, 2023	40.03	40.04	39.96	40.01
3870	AMEX	AOM	Wed, Nov 22, 2023	40.07	40.10	39.98	40.03
3869	AMEX	AOM	Tue, Nov 21, 2023	39.97	40.01	39.92	39.96
3868	AMEX	AOM	Mon, Nov 20, 2023	39.80	40.02	39.80	40.00
3867	AMEX	AOM	Fri, Nov 17, 2023	39.75	39.90	39.75	39.85
3866	AMEX	AOM	Thu, Nov 16, 2023	39.68	39.81	39.66	39.75
3865	AMEX	AOM	Wed, Nov 15, 2023	39.69	39.75	39.60	39.64
3864	AMEX	AOM	Tue, Nov 14, 2023	39.51	39.75	39.50	39.69
3863	AMEX	AOM	Mon, Nov 13, 2023	39.00	39.13	38.92	39.09
3862	AMEX	AOM	Fri, Nov 10, 2023	38.97	39.10	38.91	39.08
3861	AMEX	AOM	Thu, Nov 9, 2023	39.15	39.19	38.86	38.87
3860	AMEX	AOM	Wed, Nov 8, 2023	39.09	39.16	39.04	39.14
3859	AMEX	AOM	Tue, Nov 7, 2023	38.96	39.13	38.92	39.06
3858	AMEX	AOM	Mon, Nov 6, 2023	39.10	39.10	38.91	38.97
3857	AMEX	AOM	Fri, Nov 3, 2023	39.23	39.23	39.07	39.11
3856	AMEX	AOM	Thu, Nov 2, 2023	38.68	38.79	38.62	38.75
3855	AMEX	AOM	Wed, Nov 1, 2023	38.00	38.37	38.00	38.36
3854	AMEX	AOM	Tue, Oct 31, 2023	37.92	38.04	37.89	38.00
3853	AMEX	AOM	Mon, Oct 30, 2023	37.84	37.98	37.78	37.94
3852	AMEX	AOM	Fri, Oct 27, 2023	37.87	37.93	37.72	37.83
3851	AMEX	AOM	Thu, Oct 26, 2023	37.79	37.94	37.75	37.85
3850	AMEX	AOM	Wed, Oct 25, 2023	38.10	38.10	37.81	37.93
3849	AMEX	AOM	Tue, Oct 24, 2023	38.00	38.25	38.00	38.22
3848	AMEX	AOM	Mon, Oct 23, 2023	37.88	38.16	37.72	38.01
3847	AMEX	AOM	Fri, Oct 20, 2023	38.05	38.12	37.93	37.95
3846	AMEX	AOM	Thu, Oct 19, 2023	38.27	38.36	38.05	38.08
3845	AMEX	AOM	Wed, Oct 18, 2023	38.47	38.49	38.27	38.28
3844	AMEX	AOM	Tue, Oct 17, 2023	38.48	38.73	38.48	38.62
3843	AMEX	AOM	Mon, Oct 16, 2023	38.67	38.78	38.66	38.75
3842	AMEX	AOM	Fri, Oct 13, 2023	38.91	38.91	38.66	38.71
3841	AMEX	AOM	Thu, Oct 12, 2023	38.95	39.00	38.64	38.76
3840	AMEX	AOM	Wed, Oct 11, 2023	38.93	39.11	38.82	39.01
3839	AMEX	AOM	Tue, Oct 10, 2023	38.77	38.95	38.70	38.85
3838	AMEX	AOM	Mon, Oct 9, 2023	38.36	38.72	38.36	38.71
3837	AMEX	AOM	Fri, Oct 6, 2023	38.21	38.55	38.10	38.47
3836	AMEX	AOM	Thu, Oct 5, 2023	38.31	38.38	38.21	38.35
3835	AMEX	AOM	Wed, Oct 4, 2023	38.15	38.33	38.07	38.29
3834	AMEX	AOM	Tue, Oct 3, 2023	38.27	38.40	38.03	38.10
3833	AMEX	AOM	Mon, Oct 2, 2023	38.99	38.99	38.61	38.46
3832	AMEX	AOM	Fri, Sep 29, 2023	39.21	39.21	38.88	38.93
3831	AMEX	AOM	Thu, Sep 28, 2023	38.74	38.99	38.72	38.97
3830	AMEX	AOM	Wed, Sep 27, 2023	39.00	39.02	38.67	38.81
3829	AMEX	AOM	Tue, Sep 26, 2023	39.05	39.07	38.84	38.88
3828	AMEX	AOM	Mon, Sep 25, 2023	39.17	39.19	39.06	39.14
3827	AMEX	AOM	Fri, Sep 22, 2023	39.25	39.41	39.17	39.29
3826	AMEX	AOM	Thu, Sep 21, 2023	39.37	39.38	39.17	39.21
3825	AMEX	AOM	Wed, Sep 20, 2023	39.80	39.89	39.56	39.61
3824	AMEX	AOM	Tue, Sep 19, 2023	39.73	39.84	39.66	39.72
3823	AMEX	AOM	Mon, Sep 18, 2023	39.80	39.87	39.70	39.81
3822	AMEX	AOM	Fri, Sep 15, 2023	39.98	39.98	39.75	39.82
3821	AMEX	AOM	Thu, Sep 14, 2023	39.88	40.04	39.88	40.01
3820	AMEX	AOM	Wed, Sep 13, 2023	39.77	39.91	39.76	39.83
3819	AMEX	AOM	Tue, Sep 12, 2023	39.78	39.87	39.77	39.82
3818	AMEX	AOM	Mon, Sep 11, 2023	39.90	39.90	39.80	39.90
3817	AMEX	AOM	Fri, Sep 8, 2023	39.83	39.92	39.75	39.80
3816	AMEX	AOM	Thu, Sep 7, 2023	39.69	39.81	39.63	39.77
3815	AMEX	AOM	Wed, Sep 6, 2023	39.85	39.94	39.65	39.78
3814	AMEX	AOM	Tue, Sep 5, 2023	40.00	40.09	39.89	39.89
3813	AMEX	AOM	Fri, Sep 1, 2023	40.23	40.28	40.06	40.14
3812	AMEX	AOM	Thu, Aug 31, 2023	40.17	40.29	40.17	40.20
3811	AMEX	AOM	Wed, Aug 30, 2023	40.20	40.28	40.12	40.19
3810	AMEX	AOM	Tue, Aug 29, 2023	39.74	40.19	39.74	40.15
3809	AMEX	AOM	Mon, Aug 28, 2023	39.74	39.88	39.70	39.82
3808	AMEX	AOM	Fri, Aug 25, 2023	39.59	39.70	39.38	39.69
3807	AMEX	AOM	Thu, Aug 24, 2023	39.84	39.86	39.50	39.57
3806	AMEX	AOM	Wed, Aug 23, 2023	39.58	39.83	39.49	39.80
3805	AMEX	AOM	Tue, Aug 22, 2023	39.51	39.55	39.34	39.41
3804	AMEX	AOM	Mon, Aug 21, 2023	39.48	39.48	39.27	39.48
3803	AMEX	AOM	Fri, Aug 18, 2023	39.38	39.52	39.29	39.45
3802	AMEX	AOM	Thu, Aug 17, 2023	39.64	39.64	39.35	39.43
3801	AMEX	AOM	Wed, Aug 16, 2023	39.70	39.80	39.52	39.57
3800	AMEX	AOM	Tue, Aug 15, 2023	39.87	39.88	39.65	39.66
3799	AMEX	AOM	Mon, Aug 14, 2023	39.87	40.04	39.80	40.04
3798	AMEX	AOM	Fri, Aug 11, 2023	39.92	40.09	39.92	39.98
3797	AMEX	AOM	Thu, Aug 10, 2023	40.28	40.49	40.06	40.15
3796	AMEX	AOM	Wed, Aug 9, 2023	40.23	40.35	40.16	40.17
3795	AMEX	AOM	Tue, Aug 8, 2023	40.14	40.30	40.12	40.23
3794	AMEX	AOM	Mon, Aug 7, 2023	40.21	40.31	40.15	40.25
3793	AMEX	AOM	Fri, Aug 4, 2023	40.20	40.40	40.16	40.19
3792	AMEX	AOM	Thu, Aug 3, 2023	39.94	40.15	39.94	40.09
3791	AMEX	AOM	Wed, Aug 2, 2023	40.23	40.32	40.12	40.26
3790	AMEX	AOM	Tue, Aug 1, 2023	40.53	40.66	40.46	40.53
3789	AMEX	AOM	Mon, Jul 31, 2023	40.70	40.80	40.69	40.76
3788	AMEX	AOM	Fri, Jul 28, 2023	40.74	40.79	40.63	40.71
3787	AMEX	AOM	Thu, Jul 27, 2023	40.74	40.88	40.41	40.43
3786	AMEX	AOM	Wed, Jul 26, 2023	40.68	40.82	40.60	40.74
3785	AMEX	AOM	Tue, Jul 25, 2023	40.61	40.69	40.57	40.67
3784	AMEX	AOM	Mon, Jul 24, 2023	40.73	40.73	40.54	40.66
3783	AMEX	AOM	Fri, Jul 21, 2023	40.66	40.69	40.57	40.66
3782	AMEX	AOM	Thu, Jul 20, 2023	40.75	40.75	40.52	40.58
3781	AMEX	AOM	Wed, Jul 19, 2023	40.86	40.87	40.76	40.84
3780	AMEX	AOM	Tue, Jul 18, 2023	40.60	40.77	40.59	40.75
3779	AMEX	AOM	Mon, Jul 17, 2023	40.50	40.65	40.44	40.62
3778	AMEX	AOM	Fri, Jul 14, 2023	40.57	40.74	40.48	40.53
3777	AMEX	AOM	Thu, Jul 13, 2023	40.45	40.70	40.45	40.62
3776	AMEX	AOM	Wed, Jul 12, 2023	40.09	40.41	40.09	40.37
3775	AMEX	AOM	Tue, Jul 11, 2023	39.92	40.02	39.84	40.02
3774	AMEX	AOM	Mon, Jul 10, 2023	39.67	39.86	39.60	39.83
3773	AMEX	AOM	Fri, Jul 7, 2023	39.67	39.86	39.67	39.73
3772	AMEX	AOM	Thu, Jul 6, 2023	39.79	39.79	39.51	39.66
3771	AMEX	AOM	Wed, Jul 5, 2023	40.09	40.13	39.96	39.96
3770	AMEX	AOM	Mon, Jul 3, 2023	40.48	40.58	40.39	40.20
3769	AMEX	AOM	Fri, Jun 30, 2023	40.42	40.52	40.34	40.41
3768	AMEX	AOM	Thu, Jun 29, 2023	40.11	40.27	40.11	40.27
3767	AMEX	AOM	Wed, Jun 28, 2023	40.25	40.37	40.22	40.31
3766	AMEX	AOM	Tue, Jun 27, 2023	40.18	40.32	40.15	40.25
3765	AMEX	AOM	Mon, Jun 26, 2023	40.13	40.23	40.13	40.18
3764	AMEX	AOM	Fri, Jun 23, 2023	40.15	40.20	40.10	40.13
3763	AMEX	AOM	Thu, Jun 22, 2023	40.33	40.33	40.19	40.21
3762	AMEX	AOM	Wed, Jun 21, 2023	40.22	40.44	40.22	40.40
3761	AMEX	AOM	Tue, Jun 20, 2023	40.38	40.48	40.35	40.44
3760	AMEX	AOM	Fri, Jun 16, 2023	40.55	40.65	40.48	40.55
3759	AMEX	AOM	Thu, Jun 15, 2023	40.34	40.63	40.34	40.53
3758	AMEX	AOM	Wed, Jun 14, 2023	40.32	40.40	40.11	40.34
3757	AMEX	AOM	Tue, Jun 13, 2023	40.27	40.37	40.18	40.18
3756	AMEX	AOM	Mon, Jun 12, 2023	40.06	40.23	40.00	40.23
3755	AMEX	AOM	Fri, Jun 9, 2023	40.03	40.11	39.97	39.97
3754	AMEX	AOM	Thu, Jun 8, 2023	39.87	40.14	39.87	40.14
3753	AMEX	AOM	Wed, Jun 7, 2023	40.00	40.08	39.84	39.88
3752	AMEX	AOM	Tue, Jun 6, 2023	39.96	40.09	39.87	40.09
3751	AMEX	AOM	Mon, Jun 5, 2023	39.98	40.05	39.91	40.05
3750	AMEX	AOM	Fri, Jun 2, 2023	39.89	40.05	39.89	40.05
3749	AMEX	AOM	Thu, Jun 1, 2023	39.61	39.89	39.61	39.88
3748	AMEX	AOM	Wed, May 31, 2023	39.51	39.63	39.45	39.55
3747	AMEX	AOM	Tue, May 30, 2023	39.70	39.70	39.57	39.60
3746	AMEX	AOM	Fri, May 26, 2023	39.38	39.59	39.36	39.59
3745	AMEX	AOM	Thu, May 25, 2023	39.37	39.39	39.29	39.32
3744	AMEX	AOM	Wed, May 24, 2023	39.58	39.58	39.32	39.35
3743	AMEX	AOM	Tue, May 23, 2023	39.61	39.68	39.52	39.52
3742	AMEX	AOM	Mon, May 22, 2023	39.71	39.79	39.70	39.70
3741	AMEX	AOM	Fri, May 19, 2023	39.82	39.83	39.70	39.78
3740	AMEX	AOM	Thu, May 18, 2023	39.78	39.78	39.66	39.78
3739	AMEX	AOM	Wed, May 17, 2023	39.69	39.82	39.65	39.82
3738	AMEX	AOM	Tue, May 16, 2023	39.81	39.81	39.66	39.70
3737	AMEX	AOM	Mon, May 15, 2023	39.75	39.88	39.75	39.85
3736	AMEX	AOM	Fri, May 12, 2023	39.93	39.99	39.75	39.81
3735	AMEX	AOM	Thu, May 11, 2023	40.00	40.00	39.90	39.98
3734	AMEX	AOM	Wed, May 10, 2023	39.90	39.97	39.81	39.91
3733	AMEX	AOM	Tue, May 9, 2023	39.76	39.82	39.75	39.82
3732	AMEX	AOM	Mon, May 8, 2023	39.87	39.92	39.85	39.88
3731	AMEX	AOM	Fri, May 5, 2023	39.77	40.01	39.77	40.01
3730	AMEX	AOM	Thu, May 4, 2023	39.75	39.85	39.74	39.80
3729	AMEX	AOM	Wed, May 3, 2023	39.94	40.00	39.83	39.87
3728	AMEX	AOM	Tue, May 2, 2023	39.85	39.85	39.70	39.79
3727	AMEX	AOM	Mon, May 1, 2023	39.90	39.99	39.76	39.78
3726	AMEX	AOM	Fri, Apr 28, 2023	39.88	40.03	39.84	40.03
3725	AMEX	AOM	Thu, Apr 27, 2023	39.55	39.83	39.55	39.83
3724	AMEX	AOM	Wed, Apr 26, 2023	39.80	39.82	39.59	39.59
3723	AMEX	AOM	Tue, Apr 25, 2023	39.90	39.90	39.70	39.71
3722	AMEX	AOM	Mon, Apr 24, 2023	39.74	39.89	39.74	39.82
3721	AMEX	AOM	Fri, Apr 21, 2023	39.76	39.99	39.67	39.79
3720	AMEX	AOM	Thu, Apr 20, 2023	39.75	39.85	39.69	39.78
3719	AMEX	AOM	Wed, Apr 19, 2023	39.70	39.78	39.54	39.78
3718	AMEX	AOM	Tue, Apr 18, 2023	39.84	39.90	39.77	39.81
3717	AMEX	AOM	Mon, Apr 17, 2023	39.87	39.87	39.68	39.75
3716	AMEX	AOM	Fri, Apr 14, 2023	39.97	39.98	39.74	39.88
3715	AMEX	AOM	Thu, Apr 13, 2023	39.89	40.03	39.89	40.03
3714	AMEX	AOM	Wed, Apr 12, 2023	39.92	39.96	39.77	39.83
3713	AMEX	AOM	Tue, Apr 11, 2023	39.74	39.83	39.74	39.82
3712	AMEX	AOM	Mon, Apr 10, 2023	39.71	39.76	39.59	39.76
3711	AMEX	AOM	Thu, Apr 6, 2023	39.76	39.90	39.75	39.88
3710	AMEX	AOM	Wed, Apr 5, 2023	39.79	39.88	39.77	39.82
3709	AMEX	AOM	Tue, Apr 4, 2023	39.73	39.90	39.73	39.78
3708	AMEX	AOM	Mon, Apr 3, 2023	39.81	40.05	39.81	39.86
3707	AMEX	AOM	Fri, Mar 31, 2023	39.71	39.86	39.65	39.86
3706	AMEX	AOM	Thu, Mar 30, 2023	39.49	39.73	39.49	39.57
3705	AMEX	AOM	Wed, Mar 29, 2023	39.35	39.46	39.25	39.46
3704	AMEX	AOM	Tue, Mar 28, 2023	39.14	39.22	39.12	39.15
3703	AMEX	AOM	Mon, Mar 27, 2023	39.35	39.35	39.18	39.18
3702	AMEX	AOM	Fri, Mar 24, 2023	39.32	39.37	39.18	39.37
3701	AMEX	AOM	Thu, Mar 23, 2023	39.23	39.46	39.19	39.28
3700	AMEX	AOM	Wed, Mar 22, 2023	39.28	39.55	39.14	39.18
3699	AMEX	AOM	Tue, Mar 21, 2023	39.18	39.27	39.07	39.24
3698	AMEX	AOM	Mon, Mar 20, 2023	38.98	39.13	38.97	39.01
3697	AMEX	AOM	Fri, Mar 17, 2023	38.92	39.13	38.92	38.97
3696	AMEX	AOM	Thu, Mar 16, 2023	38.69	39.01	38.69	39.00
3695	AMEX	AOM	Wed, Mar 15, 2023	38.66	38.83	38.63	38.79
3694	AMEX	AOM	Tue, Mar 14, 2023	38.95	39.05	38.75	38.87
3693	AMEX	AOM	Mon, Mar 13, 2023	38.67	39.04	38.67	38.86
3692	AMEX	AOM	Fri, Mar 10, 2023	38.77	38.92	38.63	38.71
3691	AMEX	AOM	Thu, Mar 9, 2023	38.93	38.97	38.61	38.69
3690	AMEX	AOM	Wed, Mar 8, 2023	38.91	38.99	38.75	38.88
3689	AMEX	AOM	Tue, Mar 7, 2023	39.09	39.14	38.77	38.77
3688	AMEX	AOM	Mon, Mar 6, 2023	39.23	39.28	39.10	39.10
3687	AMEX	AOM	Fri, Mar 3, 2023	38.94	39.23	38.89	39.21
3686	AMEX	AOM	Thu, Mar 2, 2023	38.63	38.82	38.56	38.80
3685	AMEX	AOM	Wed, Mar 1, 2023	38.77	38.88	38.71	38.79
3684	AMEX	AOM	Tue, Feb 28, 2023	38.82	38.91	38.77	38.83
3683	AMEX	AOM	Mon, Feb 27, 2023	38.93	39.02	38.86	38.86
3682	AMEX	AOM	Fri, Feb 24, 2023	38.76	38.84	38.67	38.84
3681	AMEX	AOM	Thu, Feb 23, 2023	38.99	39.14	38.90	39.14
3680	AMEX	AOM	Wed, Feb 22, 2023	39.00	39.07	38.88	38.92
3679	AMEX	AOM	Tue, Feb 21, 2023	39.21	39.21	38.92	38.95
3678	AMEX	AOM	Fri, Feb 17, 2023	39.24	39.43	39.21	39.38
3677	AMEX	AOM	Thu, Feb 16, 2023	39.48	39.59	39.27	39.27
3676	AMEX	AOM	Wed, Feb 15, 2023	39.55	39.66	39.48	39.66
3675	AMEX	AOM	Tue, Feb 14, 2023	39.61	39.83	39.48	39.64
3674	AMEX	AOM	Mon, Feb 13, 2023	39.57	39.79	39.46	39.79
3673	AMEX	AOM	Fri, Feb 10, 2023	39.52	39.71	39.45	39.58
3672	AMEX	AOM	Thu, Feb 9, 2023	39.96	40.03	39.57	39.57
3671	AMEX	AOM	Wed, Feb 8, 2023	39.79	39.88	39.70	39.83
3670	AMEX	AOM	Tue, Feb 7, 2023	39.73	39.99	39.65	39.87
3669	AMEX	AOM	Mon, Feb 6, 2023	39.73	39.83	39.70	39.70
3668	AMEX	AOM	Fri, Feb 3, 2023	39.82	40.21	39.82	39.98
3667	AMEX	AOM	Thu, Feb 2, 2023	40.33	40.50	40.29	40.45
3666	AMEX	AOM	Wed, Feb 1, 2023	39.99	40.33	39.74	40.28
3665	AMEX	AOM	Tue, Jan 31, 2023	39.74	39.94	39.64	39.94
3664	AMEX	AOM	Mon, Jan 30, 2023	39.71	39.85	39.63	39.65
3663	AMEX	AOM	Fri, Jan 27, 2023	39.87	39.97	39.79	39.95
3662	AMEX	AOM	Thu, Jan 26, 2023	39.99	39.99	39.74	39.98
3661	AMEX	AOM	Wed, Jan 25, 2023	39.62	39.84	39.58	39.81
3660	AMEX	AOM	Tue, Jan 24, 2023	39.60	39.80	39.55	39.74
3659	AMEX	AOM	Mon, Jan 23, 2023	39.51	39.77	39.51	39.67
3658	AMEX	AOM	Fri, Jan 20, 2023	39.36	39.64	39.34	39.64
3657	AMEX	AOM	Thu, Jan 19, 2023	39.43	39.55	39.35	39.46
3656	AMEX	AOM	Wed, Jan 18, 2023	39.76	39.93	39.53	39.55
3655	AMEX	AOM	Tue, Jan 17, 2023	39.60	39.65	39.43	39.47
3654	AMEX	AOM	Fri, Jan 13, 2023	39.41	39.60	39.41	39.59
3653	AMEX	AOM	Thu, Jan 12, 2023	39.38	39.61	39.18	39.56
3652	AMEX	AOM	Wed, Jan 11, 2023	39.28	39.28	39.10	39.25
3651	AMEX	AOM	Tue, Jan 10, 2023	38.96	38.99	38.84	38.95
3650	AMEX	AOM	Mon, Jan 9, 2023	38.95	39.19	38.94	38.95
3649	AMEX	AOM	Fri, Jan 6, 2023	38.43	38.94	38.35	38.93
3648	AMEX	AOM	Thu, Jan 5, 2023	38.31	38.39	38.20	38.33
3647	AMEX	AOM	Wed, Jan 4, 2023	38.41	38.56	38.34	38.53
3646	AMEX	AOM	Tue, Jan 3, 2023	38.23	38.40	38.09	38.20
3645	AMEX	AOM	Fri, Dec 30, 2022	38.16	38.17	37.95	38.01
3644	AMEX	AOM	Thu, Dec 29, 2022	38.06	38.29	38.01	38.29
3643	AMEX	AOM	Wed, Dec 28, 2022	38.15	38.26	37.90	37.94
3642	AMEX	AOM	Tue, Dec 27, 2022	38.16	38.28	38.07	38.09
3641	AMEX	AOM	Fri, Dec 23, 2022	38.23	38.32	38.10	38.24
3640	AMEX	AOM	Thu, Dec 22, 2022	38.70	38.70	38.35	38.28
3639	AMEX	AOM	Wed, Dec 21, 2022	38.71	38.83	38.58	38.78
3638	AMEX	AOM	Tue, Dec 20, 2022	38.48	38.62	38.30	38.46
3637	AMEX	AOM	Mon, Dec 19, 2022	38.80	38.80	38.53	38.58
3636	AMEX	AOM	Fri, Dec 16, 2022	38.85	38.91	38.65	38.88
3635	AMEX	AOM	Thu, Dec 15, 2022	39.27	39.27	38.96	39.05
3634	AMEX	AOM	Wed, Dec 14, 2022	39.48	39.61	39.22	39.47
3633	AMEX	AOM	Tue, Dec 13, 2022	39.76	39.86	39.36	39.49
3632	AMEX	AOM	Mon, Dec 12, 2022	39.09	39.18	39.00	39.17
3631	AMEX	AOM	Fri, Dec 9, 2022	39.18	39.25	39.03	39.07
3630	AMEX	AOM	Thu, Dec 8, 2022	39.19	39.32	39.10	39.17
3629	AMEX	AOM	Wed, Dec 7, 2022	39.06	39.29	39.01	39.20
3628	AMEX	AOM	Tue, Dec 6, 2022	39.19	39.19	38.94	39.07
3627	AMEX	AOM	Mon, Dec 5, 2022	39.40	39.40	39.04	39.14
3626	AMEX	AOM	Fri, Dec 2, 2022	39.29	39.58	39.07	39.57
3625	AMEX	AOM	Thu, Dec 1, 2022	39.31	39.53	39.22	39.51
3624	AMEX	AOM	Wed, Nov 30, 2022	38.67	39.25	38.64	39.25
3623	AMEX	AOM	Tue, Nov 29, 2022	38.62	38.82	38.62	38.66
3622	AMEX	AOM	Mon, Nov 28, 2022	38.91	38.96	38.65	38.74
3621	AMEX	AOM	Fri, Nov 25, 2022	38.91	38.99	38.91	38.99
3620	AMEX	AOM	Wed, Nov 23, 2022	38.68	38.98	38.68	38.91
3619	AMEX	AOM	Tue, Nov 22, 2022	38.54	38.72	38.51	38.67
3618	AMEX	AOM	Mon, Nov 21, 2022	38.51	38.51	38.34	38.35
3617	AMEX	AOM	Fri, Nov 18, 2022	38.57	38.65	38.38	38.54
3616	AMEX	AOM	Thu, Nov 17, 2022	38.34	38.55	38.25	38.55
3615	AMEX	AOM	Wed, Nov 16, 2022	38.65	38.68	38.52	38.66
3614	AMEX	AOM	Tue, Nov 15, 2022	38.58	38.71	38.46	38.61
3613	AMEX	AOM	Mon, Nov 14, 2022	38.41	38.48	38.27	38.27
3612	AMEX	AOM	Fri, Nov 11, 2022	38.34	38.55	38.27	38.47
3611	AMEX	AOM	Thu, Nov 10, 2022	37.74	38.35	37.74	38.33
3610	AMEX	AOM	Wed, Nov 9, 2022	37.16	37.30	37.01	37.01
3609	AMEX	AOM	Tue, Nov 8, 2022	37.16	37.44	37.16	37.29
3608	AMEX	AOM	Mon, Nov 7, 2022	37.10	37.24	37.00	37.18
3607	AMEX	AOM	Fri, Nov 4, 2022	36.96	37.20	36.81	37.08
3606	AMEX	AOM	Thu, Nov 3, 2022	36.62	36.82	36.46	36.76
3605	AMEX	AOM	Wed, Nov 2, 2022	37.22	37.54	36.87	36.87
3604	AMEX	AOM	Tue, Nov 1, 2022	37.44	37.52	37.18	37.22
3603	AMEX	AOM	Mon, Oct 31, 2022	37.25	37.27	36.83	37.20
3602	AMEX	AOM	Fri, Oct 28, 2022	37.15	37.37	37.10	37.33
3601	AMEX	AOM	Thu, Oct 27, 2022	37.13	37.35	37.10	37.12
3600	AMEX	AOM	Wed, Oct 26, 2022	37.03	37.32	36.88	37.08
3599	AMEX	AOM	Tue, Oct 25, 2022	36.70	37.07	36.70	37.06
3598	AMEX	AOM	Mon, Oct 24, 2022	36.50	36.65	36.35	36.53
3597	AMEX	AOM	Fri, Oct 21, 2022	36.19	36.61	36.08	36.61
3596	AMEX	AOM	Thu, Oct 20, 2022	36.43	36.63	36.19	36.27
3595	AMEX	AOM	Wed, Oct 19, 2022	36.54	36.59	36.31	36.36
3594	AMEX	AOM	Tue, Oct 18, 2022	36.80	36.89	36.51	36.74
3593	AMEX	AOM	Mon, Oct 17, 2022	36.46	36.69	36.46	36.53
3592	AMEX	AOM	Fri, Oct 14, 2022	36.66	36.67	36.07	36.07
3591	AMEX	AOM	Thu, Oct 13, 2022	35.85	36.62	35.71	36.57
3590	AMEX	AOM	Wed, Oct 12, 2022	36.24	36.38	36.20	36.30
3589	AMEX	AOM	Tue, Oct 11, 2022	36.45	36.59	36.23	36.27
3588	AMEX	AOM	Mon, Oct 10, 2022	36.61	36.65	36.30	36.48
3587	AMEX	AOM	Fri, Oct 7, 2022	36.84	36.86	36.55	36.61
3586	AMEX	AOM	Thu, Oct 6, 2022	37.29	37.32	37.05	37.10
3585	AMEX	AOM	Wed, Oct 5, 2022	37.29	37.41	37.05	37.37
3584	AMEX	AOM	Tue, Oct 4, 2022	37.24	37.55	37.24	37.50
3583	AMEX	AOM	Mon, Oct 3, 2022	36.88	37.23	36.85	36.94
3582	AMEX	AOM	Fri, Sep 30, 2022	36.81	37.00	36.61	36.61
3581	AMEX	AOM	Thu, Sep 29, 2022	36.95	36.95	36.63	36.78
3580	AMEX	AOM	Wed, Sep 28, 2022	36.71	37.26	36.71	37.15
3579	AMEX	AOM	Tue, Sep 27, 2022	36.79	36.93	36.48	36.57
3578	AMEX	AOM	Mon, Sep 26, 2022	37.06	37.17	36.70	36.77
3577	AMEX	AOM	Fri, Sep 23, 2022	37.37	37.37	37.04	37.23
3576	AMEX	AOM	Thu, Sep 22, 2022	37.71	37.79	37.53	37.62
3575	AMEX	AOM	Wed, Sep 21, 2022	38.19	38.27	37.90	37.96
3574	AMEX	AOM	Tue, Sep 20, 2022	38.18	38.19	38.00	38.06
3573	AMEX	AOM	Mon, Sep 19, 2022	38.16	38.43	38.16	38.43
3572	AMEX	AOM	Fri, Sep 16, 2022	38.20	38.36	38.14	38.35
3571	AMEX	AOM	Thu, Sep 15, 2022	38.55	38.67	38.42	38.49
3570	AMEX	AOM	Wed, Sep 14, 2022	38.65	38.76	38.54	38.66
3569	AMEX	AOM	Tue, Sep 13, 2022	38.83	38.92	38.56	38.63
3568	AMEX	AOM	Mon, Sep 12, 2022	39.27	39.45	39.27	39.31
3567	AMEX	AOM	Fri, Sep 9, 2022	38.99	39.22	38.99	39.20
3566	AMEX	AOM	Thu, Sep 8, 2022	38.76	38.96	38.70	38.88
3565	AMEX	AOM	Wed, Sep 7, 2022	38.51	38.91	38.51	38.88
3564	AMEX	AOM	Tue, Sep 6, 2022	38.72	38.73	38.48	38.51
3563	AMEX	AOM	Fri, Sep 2, 2022	38.99	39.12	38.74	38.78
3562	AMEX	AOM	Thu, Sep 1, 2022	38.80	38.87	38.56	38.87
3561	AMEX	AOM	Wed, Aug 31, 2022	39.23	39.27	38.98	38.98
3560	AMEX	AOM	Tue, Aug 30, 2022	39.44	39.45	39.10	39.19
3559	AMEX	AOM	Mon, Aug 29, 2022	39.36	39.46	39.30	39.34
3558	AMEX	AOM	Fri, Aug 26, 2022	40.06	40.06	39.52	39.52
3557	AMEX	AOM	Thu, Aug 25, 2022	39.75	40.12	39.75	40.12
3556	AMEX	AOM	Wed, Aug 24, 2022	39.66	39.79	39.65	39.70
3555	AMEX	AOM	Tue, Aug 23, 2022	39.71	39.93	39.67	39.72
3554	AMEX	AOM	Mon, Aug 22, 2022	39.91	39.93	39.70	39.74
3553	AMEX	AOM	Fri, Aug 19, 2022	40.30	40.30	40.10	40.14
3552	AMEX	AOM	Thu, Aug 18, 2022	40.51	40.59	40.48	40.57
3551	AMEX	AOM	Wed, Aug 17, 2022	40.59	40.64	40.39	40.48
3550	AMEX	AOM	Tue, Aug 16, 2022	40.74	40.83	40.63	40.80
3549	AMEX	AOM	Mon, Aug 15, 2022	40.68	40.81	40.68	40.81
3548	AMEX	AOM	Fri, Aug 12, 2022	40.57	40.75	40.45	40.72
3547	AMEX	AOM	Thu, Aug 11, 2022	40.72	40.76	40.40	40.45
3546	AMEX	AOM	Wed, Aug 10, 2022	40.45	40.59	40.45	40.49
3545	AMEX	AOM	Tue, Aug 9, 2022	40.27	40.27	40.10	40.13
3544	AMEX	AOM	Mon, Aug 8, 2022	40.25	40.44	40.22	40.29
3543	AMEX	AOM	Fri, Aug 5, 2022	40.16	40.18	40.00	40.18
3542	AMEX	AOM	Thu, Aug 4, 2022	40.44	40.54	40.36	40.46
3541	AMEX	AOM	Wed, Aug 3, 2022	40.11	40.39	40.03	40.34
3540	AMEX	AOM	Tue, Aug 2, 2022	40.42	40.42	40.04	40.09
3539	AMEX	AOM	Mon, Aug 1, 2022	40.34	40.51	40.29	40.47
3538	AMEX	AOM	Fri, Jul 29, 2022	40.18	40.41	40.14	40.34
3537	AMEX	AOM	Thu, Jul 28, 2022	39.95	40.20	39.89	40.15
3536	AMEX	AOM	Wed, Jul 27, 2022	39.55	39.90	39.55	39.80
3535	AMEX	AOM	Tue, Jul 26, 2022	39.55	39.64	39.37	39.37
3534	AMEX	AOM	Mon, Jul 25, 2022	39.57	39.68	39.50	39.55
3533	AMEX	AOM	Fri, Jul 22, 2022	39.73	39.81	39.46	39.55
3532	AMEX	AOM	Thu, Jul 21, 2022	39.17	39.57	39.17	39.57
3531	AMEX	AOM	Wed, Jul 20, 2022	39.25	39.28	39.12	39.23
3530	AMEX	AOM	Tue, Jul 19, 2022	38.94	39.20	38.94	39.17
3529	AMEX	AOM	Mon, Jul 18, 2022	38.97	39.11	38.76	38.76
3528	AMEX	AOM	Fri, Jul 15, 2022	38.66	38.91	38.65	38.91
3527	AMEX	AOM	Thu, Jul 14, 2022	38.46	38.61	38.28	38.59
3526	AMEX	AOM	Wed, Jul 13, 2022	38.38	38.85	38.38	38.73
3525	AMEX	AOM	Tue, Jul 12, 2022	38.83	38.94	38.72	38.78
3524	AMEX	AOM	Mon, Jul 11, 2022	38.83	38.92	38.76	38.83
3523	AMEX	AOM	Fri, Jul 8, 2022	38.86	39.01	38.82	38.88
3522	AMEX	AOM	Thu, Jul 7, 2022	38.88	39.04	38.88	39.03
3521	AMEX	AOM	Wed, Jul 6, 2022	38.92	38.99	38.71	38.76
3520	AMEX	AOM	Tue, Jul 5, 2022	38.79	38.96	38.63	38.96
3519	AMEX	AOM	Fri, Jul 1, 2022	39.03	39.26	39.01	39.00
3518	AMEX	AOM	Thu, Jun 30, 2022	38.78	39.09	38.73	38.96
3517	AMEX	AOM	Wed, Jun 29, 2022	38.97	39.00	38.80	38.95
3516	AMEX	AOM	Tue, Jun 28, 2022	39.22	39.28	38.87	38.87
3515	AMEX	AOM	Mon, Jun 27, 2022	39.18	39.25	39.07	39.14
3514	AMEX	AOM	Fri, Jun 24, 2022	38.95	39.27	38.95	39.24
3513	AMEX	AOM	Thu, Jun 23, 2022	38.77	38.96	38.70	38.90
3512	AMEX	AOM	Wed, Jun 22, 2022	38.52	38.81	38.52	38.64
3511	AMEX	AOM	Tue, Jun 21, 2022	38.60	38.71	38.55	38.56
3510	AMEX	AOM	Fri, Jun 17, 2022	38.36	38.49	38.22	38.35
3509	AMEX	AOM	Thu, Jun 16, 2022	38.23	38.35	38.12	38.33
3508	AMEX	AOM	Wed, Jun 15, 2022	38.56	38.92	38.33	38.78
3507	AMEX	AOM	Tue, Jun 14, 2022	38.57	38.63	38.16	38.30
3506	AMEX	AOM	Mon, Jun 13, 2022	38.80	38.87	38.38	38.48
3505	AMEX	AOM	Fri, Jun 10, 2022	39.76	39.76	39.39	39.46
3504	AMEX	AOM	Thu, Jun 9, 2022	40.30	40.40	40.01	40.01
3503	AMEX	AOM	Wed, Jun 8, 2022	40.60	40.62	40.39	40.45
3502	AMEX	AOM	Tue, Jun 7, 2022	40.39	40.70	40.34	40.67
3501	AMEX	AOM	Mon, Jun 6, 2022	40.67	40.75	40.45	40.51
3500	AMEX	AOM	Fri, Jun 3, 2022	40.55	40.67	40.52	40.54
3499	AMEX	AOM	Thu, Jun 2, 2022	40.61	40.90	40.50	40.90
3498	AMEX	AOM	Wed, Jun 1, 2022	40.89	40.91	40.44	40.53
3497	AMEX	AOM	Tue, May 31, 2022	40.84	40.90	40.65	40.75
3496	AMEX	AOM	Fri, May 27, 2022	40.79	40.99	40.79	40.96
3495	AMEX	AOM	Thu, May 26, 2022	40.37	40.67	40.37	40.60
3494	AMEX	AOM	Wed, May 25, 2022	40.10	40.42	40.10	40.33
3493	AMEX	AOM	Tue, May 24, 2022	40.03	40.23	39.97	40.14
3492	AMEX	AOM	Mon, May 23, 2022	40.03	40.17	40.00	40.17
3491	AMEX	AOM	Fri, May 20, 2022	40.00	40.05	39.64	39.97
3490	AMEX	AOM	Thu, May 19, 2022	39.75	39.97	39.75	39.88
3489	AMEX	AOM	Wed, May 18, 2022	40.11	40.11	39.72	39.76
3488	AMEX	AOM	Tue, May 17, 2022	40.19	40.23	40.07	40.19
3487	AMEX	AOM	Mon, May 16, 2022	40.03	40.15	39.94	40.04
3486	AMEX	AOM	Fri, May 13, 2022	39.80	40.06	39.80	39.98
3485	AMEX	AOM	Thu, May 12, 2022	39.59	39.83	39.51	39.68
3484	AMEX	AOM	Wed, May 11, 2022	39.73	40.01	39.65	39.67
3483	AMEX	AOM	Tue, May 10, 2022	39.98	40.08	39.70	39.77
3482	AMEX	AOM	Mon, May 9, 2022	39.90	39.90	39.62	39.71
3481	AMEX	AOM	Fri, May 6, 2022	40.13	40.27	39.97	40.12
3480	AMEX	AOM	Thu, May 5, 2022	40.87	40.87	40.18	40.36
3479	AMEX	AOM	Wed, May 4, 2022	40.62	41.15	40.44	41.09
3478	AMEX	AOM	Tue, May 3, 2022	40.55	40.70	40.53	40.67
3477	AMEX	AOM	Mon, May 2, 2022	40.49	40.53	40.16	40.42
3476	AMEX	AOM	Fri, Apr 29, 2022	40.86	41.07	40.50	40.53
3475	AMEX	AOM	Thu, Apr 28, 2022	40.81	41.14	40.72	41.09
3474	AMEX	AOM	Wed, Apr 27, 2022	40.87	40.96	40.74	40.75
3473	AMEX	AOM	Tue, Apr 26, 2022	41.21	41.21	40.78	40.78
3472	AMEX	AOM	Mon, Apr 25, 2022	41.07	41.21	40.93	41.16
3471	AMEX	AOM	Fri, Apr 22, 2022	41.36	41.36	40.96	41.04
3470	AMEX	AOM	Thu, Apr 21, 2022	41.94	41.97	41.40	41.43
3469	AMEX	AOM	Wed, Apr 20, 2022	41.79	41.91	41.78	41.80
3468	AMEX	AOM	Tue, Apr 19, 2022	41.55	41.70	41.37	41.67
3467	AMEX	AOM	Mon, Apr 18, 2022	41.66	41.73	41.52	41.65
3466	AMEX	AOM	Thu, Apr 14, 2022	42.00	42.04	41.70	41.74
3465	AMEX	AOM	Wed, Apr 13, 2022	41.86	42.09	41.82	42.08
3464	AMEX	AOM	Tue, Apr 12, 2022	41.88	42.10	41.75	41.83
3463	AMEX	AOM	Mon, Apr 11, 2022	41.93	42.06	41.78	41.84
3462	AMEX	AOM	Fri, Apr 8, 2022	42.13	42.31	42.10	42.17
3461	AMEX	AOM	Thu, Apr 7, 2022	42.30	42.35	42.14	42.32
3460	AMEX	AOM	Wed, Apr 6, 2022	42.25	42.45	42.16	42.36
3459	AMEX	AOM	Tue, Apr 5, 2022	42.87	43.03	42.55	42.59
3458	AMEX	AOM	Mon, Apr 4, 2022	42.89	43.06	42.81	43.06
3457	AMEX	AOM	Fri, Apr 1, 2022	42.95	43.04	42.85	42.91
3456	AMEX	AOM	Thu, Mar 31, 2022	43.17	43.21	42.94	42.97
3455	AMEX	AOM	Wed, Mar 30, 2022	43.12	43.27	43.11	43.17
3454	AMEX	AOM	Tue, Mar 29, 2022	43.06	43.24	43.06	43.21
3453	AMEX	AOM	Mon, Mar 28, 2022	42.70	42.87	42.65	42.85
3452	AMEX	AOM	Fri, Mar 25, 2022	42.86	42.86	42.61	42.78
3451	AMEX	AOM	Thu, Mar 24, 2022	42.76	42.90	42.64	42.90
3450	AMEX	AOM	Wed, Mar 23, 2022	42.81	42.81	42.68	42.70
3449	AMEX	AOM	Tue, Mar 22, 2022	42.77	42.88	42.73	42.88
3448	AMEX	AOM	Mon, Mar 21, 2022	42.99	42.99	42.64	42.71
3447	AMEX	AOM	Fri, Mar 18, 2022	42.74	43.07	42.73	43.07
3446	AMEX	AOM	Thu, Mar 17, 2022	42.46	42.79	42.46	42.76
3445	AMEX	AOM	Wed, Mar 16, 2022	42.19	42.59	42.03	42.59
3444	AMEX	AOM	Tue, Mar 15, 2022	41.84	42.05	41.80	41.98
3443	AMEX	AOM	Mon, Mar 14, 2022	41.91	42.07	41.68	41.74
3442	AMEX	AOM	Fri, Mar 11, 2022	42.37	42.43	41.97	42.03
3441	AMEX	AOM	Thu, Mar 10, 2022	42.26	42.27	42.06	42.21
3440	AMEX	AOM	Wed, Mar 9, 2022	42.30	42.59	42.28	42.50
3439	AMEX	AOM	Tue, Mar 8, 2022	42.10	42.40	41.93	42.10
3438	AMEX	AOM	Mon, Mar 7, 2022	42.58	42.65	42.12	42.12
3437	AMEX	AOM	Fri, Mar 4, 2022	42.87	42.87	42.69	42.84
3436	AMEX	AOM	Thu, Mar 3, 2022	43.08	43.15	42.93	43.01
3435	AMEX	AOM	Wed, Mar 2, 2022	43.09	43.23	43.03	43.05
3434	AMEX	AOM	Tue, Mar 1, 2022	43.19	43.33	43.02	43.04
3433	AMEX	AOM	Mon, Feb 28, 2022	43.10	43.30	43.05	43.30
3432	AMEX	AOM	Fri, Feb 25, 2022	42.76	43.25	42.76	43.23
3431	AMEX	AOM	Thu, Feb 24, 2022	42.21	42.83	42.12	42.76
3430	AMEX	AOM	Wed, Feb 23, 2022	43.13	43.24	42.73	42.78
3429	AMEX	AOM	Tue, Feb 22, 2022	43.17	43.30	42.95	43.09
3428	AMEX	AOM	Fri, Feb 18, 2022	43.46	43.46	43.27	43.36
3427	AMEX	AOM	Thu, Feb 17, 2022	43.55	43.60	43.38	43.39
3426	AMEX	AOM	Wed, Feb 16, 2022	43.60	43.74	43.52	43.74
3425	AMEX	AOM	Tue, Feb 15, 2022	43.44	43.64	43.44	43.60
3424	AMEX	AOM	Mon, Feb 14, 2022	43.46	43.46	43.25	43.40
3423	AMEX	AOM	Fri, Feb 11, 2022	43.81	43.86	43.48	43.62
3422	AMEX	AOM	Thu, Feb 10, 2022	43.92	44.16	43.65	43.78
3421	AMEX	AOM	Wed, Feb 9, 2022	44.07	44.24	44.07	44.22
3420	AMEX	AOM	Tue, Feb 8, 2022	43.80	43.95	43.73	43.93
3419	AMEX	AOM	Mon, Feb 7, 2022	43.84	43.99	43.80	43.89
3418	AMEX	AOM	Fri, Feb 4, 2022	43.77	43.96	43.69	43.90
3417	AMEX	AOM	Thu, Feb 3, 2022	44.14	44.16	43.93	43.93
3416	AMEX	AOM	Wed, Feb 2, 2022	44.32	44.45	44.32	44.37
3415	AMEX	AOM	Tue, Feb 1, 2022	44.14	44.26	44.02	44.25
3414	AMEX	AOM	Mon, Jan 31, 2022	43.79	44.13	43.70	44.13
3413	AMEX	AOM	Fri, Jan 28, 2022	43.53	43.81	43.37	43.81
3412	AMEX	AOM	Thu, Jan 27, 2022	43.62	43.89	43.49	43.57
3411	AMEX	AOM	Wed, Jan 26, 2022	43.97	44.08	43.47	43.61
3410	AMEX	AOM	Tue, Jan 25, 2022	43.72	43.95	43.56	43.76
3409	AMEX	AOM	Mon, Jan 24, 2022	43.84	43.98	43.34	43.98
3408	AMEX	AOM	Fri, Jan 21, 2022	44.23	44.32	44.01	44.07
3407	AMEX	AOM	Thu, Jan 20, 2022	44.41	44.62	44.21	44.21
3406	AMEX	AOM	Wed, Jan 19, 2022	44.48	44.58	44.31	44.41
3405	AMEX	AOM	Tue, Jan 18, 2022	44.54	44.66	44.35	44.37
3404	AMEX	AOM	Fri, Jan 14, 2022	44.82	44.90	44.70	44.87
3403	AMEX	AOM	Thu, Jan 13, 2022	45.15	45.22	44.94	45.00
3402	AMEX	AOM	Wed, Jan 12, 2022	45.19	45.23	45.07	45.14
3401	AMEX	AOM	Tue, Jan 11, 2022	44.81	45.06	44.71	45.02
3400	AMEX	AOM	Mon, Jan 10, 2022	44.75	44.87	44.53	44.87
3399	AMEX	AOM	Fri, Jan 7, 2022	44.99	45.00	44.81	44.87
3398	AMEX	AOM	Thu, Jan 6, 2022	44.96	45.07	44.87	44.94
3397	AMEX	AOM	Wed, Jan 5, 2022	45.41	45.46	45.00	45.00
3396	AMEX	AOM	Tue, Jan 4, 2022	45.40	45.48	45.33	45.44
3395	AMEX	AOM	Mon, Jan 3, 2022	45.46	45.46	45.35	45.45
3394	AMEX	AOM	Fri, Dec 31, 2021	45.54	45.55	45.45	45.47
3393	AMEX	AOM	Thu, Dec 30, 2021	45.57	45.65	45.46	45.56
3392	AMEX	AOM	Wed, Dec 29, 2021	45.57	45.57	45.39	45.54
3391	AMEX	AOM	Tue, Dec 28, 2021	45.66	45.68	45.52	45.58
3390	AMEX	AOM	Mon, Dec 27, 2021	45.32	45.59	45.32	45.59
3389	AMEX	AOM	Thu, Dec 23, 2021	45.36	45.38	45.27	45.31
3388	AMEX	AOM	Wed, Dec 22, 2021	45.19	45.58	45.19	45.29
3387	AMEX	AOM	Tue, Dec 21, 2021	45.06	45.36	45.06	45.27
3386	AMEX	AOM	Mon, Dec 20, 2021	45.15	45.15	44.98	45.12
3385	AMEX	AOM	Fri, Dec 17, 2021	45.41	45.46	45.27	45.33
3384	AMEX	AOM	Thu, Dec 16, 2021	45.69	45.71	45.40	45.42
3383	AMEX	AOM	Wed, Dec 15, 2021	45.24	45.54	45.01	45.52
3382	AMEX	AOM	Tue, Dec 14, 2021	45.36	45.37	45.21	45.34
3381	AMEX	AOM	Mon, Dec 13, 2021	45.59	45.59	45.43	45.43
3380	AMEX	AOM	Fri, Dec 10, 2021	45.60	45.60	45.50	45.60
3379	AMEX	AOM	Thu, Dec 9, 2021	45.58	45.58	45.45	45.49
3378	AMEX	AOM	Wed, Dec 8, 2021	45.54	45.61	45.51	45.57
3377	AMEX	AOM	Tue, Dec 7, 2021	45.46	45.64	45.46	45.53
3376	AMEX	AOM	Mon, Dec 6, 2021	45.26	45.31	45.14	45.29
3375	AMEX	AOM	Fri, Dec 3, 2021	45.27	45.27	44.98	45.19
3374	AMEX	AOM	Thu, Dec 2, 2021	44.94	45.23	44.94	45.11
3373	AMEX	AOM	Wed, Dec 1, 2021	45.17	45.35	44.93	44.97
3372	AMEX	AOM	Tue, Nov 30, 2021	45.21	45.35	45.00	45.12
3371	AMEX	AOM	Mon, Nov 29, 2021	45.13	45.32	45.13	45.21
3370	AMEX	AOM	Fri, Nov 26, 2021	45.19	45.25	45.05	45.05
3369	AMEX	AOM	Wed, Nov 24, 2021	45.27	45.49	45.20	45.49
3368	AMEX	AOM	Tue, Nov 23, 2021	45.46	45.49	45.29	45.31
3367	AMEX	AOM	Mon, Nov 22, 2021	45.60	45.73	45.45	45.50
3366	AMEX	AOM	Fri, Nov 19, 2021	45.65	45.77	45.65	45.65
3365	AMEX	AOM	Thu, Nov 18, 2021	45.70	45.76	45.60	45.60
3364	AMEX	AOM	Wed, Nov 17, 2021	45.69	45.70	45.60	45.70
3363	AMEX	AOM	Tue, Nov 16, 2021	45.61	45.75	45.55	45.70
3362	AMEX	AOM	Mon, Nov 15, 2021	45.83	45.83	45.63	45.69
3361	AMEX	AOM	Fri, Nov 12, 2021	45.69	45.79	45.67	45.73
3360	AMEX	AOM	Thu, Nov 11, 2021	45.62	45.71	45.62	45.67
3359	AMEX	AOM	Wed, Nov 10, 2021	45.91	45.91	45.55	45.55
3358	AMEX	AOM	Tue, Nov 9, 2021	45.95	46.05	45.91	45.94
3357	AMEX	AOM	Mon, Nov 8, 2021	46.00	46.00	45.92	46.00
3356	AMEX	AOM	Fri, Nov 5, 2021	45.97	46.00	45.89	46.00
3355	AMEX	AOM	Thu, Nov 4, 2021	45.65	45.84	45.65	45.82
3354	AMEX	AOM	Wed, Nov 3, 2021	45.53	45.73	45.50	45.65
3353	AMEX	AOM	Tue, Nov 2, 2021	45.45	45.60	45.45	45.60
3352	AMEX	AOM	Mon, Nov 1, 2021	45.40	45.54	45.37	45.48
3351	AMEX	AOM	Fri, Oct 29, 2021	45.36	45.47	45.26	45.47
3350	AMEX	AOM	Thu, Oct 28, 2021	45.41	45.50	45.40	45.50
3349	AMEX	AOM	Wed, Oct 27, 2021	45.43	45.50	45.36	45.40
3348	AMEX	AOM	Tue, Oct 26, 2021	45.35	45.48	45.31	45.41
3347	AMEX	AOM	Mon, Oct 25, 2021	45.21	45.36	45.15	45.36
3346	AMEX	AOM	Fri, Oct 22, 2021	45.26	45.29	45.13	45.29
3345	AMEX	AOM	Thu, Oct 21, 2021	45.22	45.24	45.10	45.24
3344	AMEX	AOM	Wed, Oct 20, 2021	45.16	45.30	45.15	45.27
3343	AMEX	AOM	Tue, Oct 19, 2021	45.12	45.25	45.09	45.23
3342	AMEX	AOM	Mon, Oct 18, 2021	45.00	45.13	44.94	45.04
3341	AMEX	AOM	Fri, Oct 15, 2021	45.15	45.18	45.01	45.18
3340	AMEX	AOM	Thu, Oct 14, 2021	44.96	45.06	44.90	45.00
3339	AMEX	AOM	Wed, Oct 13, 2021	44.69	44.77	44.57	44.76
3338	AMEX	AOM	Tue, Oct 12, 2021	44.54	44.62	44.51	44.53
3337	AMEX	AOM	Mon, Oct 11, 2021	44.66	44.74	44.53	44.55
3336	AMEX	AOM	Fri, Oct 8, 2021	44.80	44.83	44.61	44.75
3335	AMEX	AOM	Thu, Oct 7, 2021	44.68	44.87	44.68	44.75
3334	AMEX	AOM	Wed, Oct 6, 2021	44.39	44.64	44.34	44.64
3333	AMEX	AOM	Tue, Oct 5, 2021	44.58	44.73	44.46	44.60
3332	AMEX	AOM	Mon, Oct 4, 2021	44.65	44.70	44.45	44.55
3331	AMEX	AOM	Fri, Oct 1, 2021	44.75	44.97	44.61	44.72
3330	AMEX	AOM	Thu, Sep 30, 2021	44.90	44.94	44.65	44.74
3329	AMEX	AOM	Wed, Sep 29, 2021	44.92	44.95	44.78	44.79
3328	AMEX	AOM	Tue, Sep 28, 2021	45.00	45.06	44.76	44.76
3327	AMEX	AOM	Mon, Sep 27, 2021	45.30	45.36	45.21	45.36
3326	AMEX	AOM	Fri, Sep 24, 2021	45.35	45.37	45.23	45.37
3325	AMEX	AOM	Thu, Sep 23, 2021	45.42	45.57	45.34	45.45
3324	AMEX	AOM	Wed, Sep 22, 2021	45.22	45.45	45.19	45.39
3323	AMEX	AOM	Tue, Sep 21, 2021	45.17	45.35	45.10	45.14
3322	AMEX	AOM	Mon, Sep 20, 2021	45.06	45.17	44.91	45.01
3321	AMEX	AOM	Fri, Sep 17, 2021	45.51	45.57	45.37	45.46
3320	AMEX	AOM	Thu, Sep 16, 2021	45.66	45.73	45.51	45.57
3319	AMEX	AOM	Wed, Sep 15, 2021	45.67	45.75	45.58	45.75
3318	AMEX	AOM	Tue, Sep 14, 2021	45.77	45.80	45.58	45.65
3317	AMEX	AOM	Mon, Sep 13, 2021	45.67	45.71	45.59	45.71
3316	AMEX	AOM	Fri, Sep 10, 2021	45.81	45.82	45.54	45.58
3315	AMEX	AOM	Thu, Sep 9, 2021	45.71	45.79	45.66	45.66
3314	AMEX	AOM	Wed, Sep 8, 2021	45.70	45.78	45.62	45.72
3313	AMEX	AOM	Tue, Sep 7, 2021	45.80	45.89	45.72	45.72
3312	AMEX	AOM	Fri, Sep 3, 2021	45.87	45.89	45.75	45.84
3311	AMEX	AOM	Thu, Sep 2, 2021	45.82	45.93	45.79	45.93
3310	AMEX	AOM	Wed, Sep 1, 2021	45.74	45.85	45.74	45.74
3309	AMEX	AOM	Tue, Aug 31, 2021	45.77	45.80	45.68	45.74
3308	AMEX	AOM	Mon, Aug 30, 2021	45.78	45.79	45.50	45.75
3307	AMEX	AOM	Fri, Aug 27, 2021	45.46	45.68	45.39	45.68
3306	AMEX	AOM	Thu, Aug 26, 2021	45.44	45.50	45.36	45.42
3305	AMEX	AOM	Wed, Aug 25, 2021	45.54	45.55	45.47	45.55
3304	AMEX	AOM	Tue, Aug 24, 2021	45.54	45.57	45.42	45.50
3303	AMEX	AOM	Mon, Aug 23, 2021	45.40	45.52	45.33	45.44
3302	AMEX	AOM	Fri, Aug 20, 2021	45.17	45.30	45.14	45.24
3301	AMEX	AOM	Thu, Aug 19, 2021	45.13	45.22	45.06	45.18
3300	AMEX	AOM	Wed, Aug 18, 2021	45.38	45.41	45.18	45.18
3299	AMEX	AOM	Tue, Aug 17, 2021	45.42	45.45	45.25	45.40
3298	AMEX	AOM	Mon, Aug 16, 2021	45.54	45.58	45.45	45.56
3297	AMEX	AOM	Fri, Aug 13, 2021	45.41	45.59	45.40	45.59
3296	AMEX	AOM	Thu, Aug 12, 2021	45.36	45.47	45.35	45.47
3295	AMEX	AOM	Wed, Aug 11, 2021	45.36	45.47	45.33	45.47
3294	AMEX	AOM	Tue, Aug 10, 2021	45.30	45.38	45.30	45.35
3293	AMEX	AOM	Mon, Aug 9, 2021	45.45	45.46	45.32	45.37
3292	AMEX	AOM	Fri, Aug 6, 2021	45.46	45.49	45.35	45.41
3291	AMEX	AOM	Thu, Aug 5, 2021	45.49	45.54	45.45	45.54
3290	AMEX	AOM	Wed, Aug 4, 2021	45.55	45.60	45.41	45.41
3289	AMEX	AOM	Tue, Aug 3, 2021	45.41	45.53	45.36	45.53
3288	AMEX	AOM	Mon, Aug 2, 2021	45.44	45.51	45.33	45.38
3287	AMEX	AOM	Fri, Jul 30, 2021	45.34	45.38	45.27	45.34
3286	AMEX	AOM	Thu, Jul 29, 2021	45.31	45.43	45.31	45.36
3285	AMEX	AOM	Wed, Jul 28, 2021	45.15	45.35	45.10	45.30
3284	AMEX	AOM	Tue, Jul 27, 2021	45.19	45.23	45.07	45.16
3283	AMEX	AOM	Mon, Jul 26, 2021	45.29	45.32	45.23	45.30
3282	AMEX	AOM	Fri, Jul 23, 2021	45.23	45.33	45.15	45.33
3281	AMEX	AOM	Thu, Jul 22, 2021	45.12	45.20	45.10	45.15
3280	AMEX	AOM	Wed, Jul 21, 2021	45.03	45.12	45.01	45.09
3279	AMEX	AOM	Tue, Jul 20, 2021	44.79	45.05	44.79	44.98
3278	AMEX	AOM	Mon, Jul 19, 2021	44.79	44.90	44.70	44.78
3277	AMEX	AOM	Fri, Jul 16, 2021	45.21	45.21	44.98	45.01
3276	AMEX	AOM	Thu, Jul 15, 2021	45.18	45.18	45.06	45.17
3275	AMEX	AOM	Wed, Jul 14, 2021	45.26	45.26	45.13	45.19
3274	AMEX	AOM	Tue, Jul 13, 2021	45.15	45.24	45.05	45.10
3273	AMEX	AOM	Mon, Jul 12, 2021	45.19	45.23	45.11	45.23
3272	AMEX	AOM	Fri, Jul 9, 2021	45.03	45.20	45.01	45.18
3271	AMEX	AOM	Thu, Jul 8, 2021	45.07	45.07	44.85	44.99
3270	AMEX	AOM	Wed, Jul 7, 2021	45.08	45.20	45.07	45.16
3269	AMEX	AOM	Tue, Jul 6, 2021	45.03	45.11	44.94	45.02
3268	AMEX	AOM	Fri, Jul 2, 2021	45.02	45.10	44.90	45.10
3267	AMEX	AOM	Thu, Jul 1, 2021	45.03	45.15	45.03	44.90
3266	AMEX	AOM	Wed, Jun 30, 2021	44.96	45.11	44.96	45.05
3265	AMEX	AOM	Tue, Jun 29, 2021	45.19	45.19	44.99	45.10
3264	AMEX	AOM	Mon, Jun 28, 2021	45.14	45.14	45.04	45.10
3263	AMEX	AOM	Fri, Jun 25, 2021	45.08	45.17	45.00	45.07
3262	AMEX	AOM	Thu, Jun 24, 2021	44.92	45.07	44.92	45.05
3261	AMEX	AOM	Wed, Jun 23, 2021	44.92	45.00	44.87	44.89
3260	AMEX	AOM	Tue, Jun 22, 2021	44.83	44.96	44.74	44.91
3259	AMEX	AOM	Mon, Jun 21, 2021	44.73	44.88	44.68	44.83
3258	AMEX	AOM	Fri, Jun 18, 2021	44.74	44.77	44.65	44.70
3257	AMEX	AOM	Thu, Jun 17, 2021	44.89	44.94	44.80	44.89
3256	AMEX	AOM	Wed, Jun 16, 2021	45.08	45.20	44.77	44.87
3255	AMEX	AOM	Tue, Jun 15, 2021	45.09	45.14	45.00	45.08
3254	AMEX	AOM	Mon, Jun 14, 2021	45.14	45.15	45.02	45.07
3253	AMEX	AOM	Fri, Jun 11, 2021	45.17	45.23	45.06	45.14
3252	AMEX	AOM	Thu, Jun 10, 2021	44.96	45.12	44.96	45.09
3251	AMEX	AOM	Wed, Jun 9, 2021	45.02	45.10	44.98	45.00
3250	AMEX	AOM	Tue, Jun 8, 2021	45.00	45.00	44.91	44.96
3249	AMEX	AOM	Mon, Jun 7, 2021	44.88	44.97	44.86	44.94
3248	AMEX	AOM	Fri, Jun 4, 2021	44.75	44.97	44.75	44.95
3247	AMEX	AOM	Thu, Jun 3, 2021	44.74	44.77	44.59	44.73
3246	AMEX	AOM	Wed, Jun 2, 2021	44.86	44.89	44.80	44.87
3245	AMEX	AOM	Tue, Jun 1, 2021	44.81	44.86	44.74	44.80
3244	AMEX	AOM	Fri, May 28, 2021	44.70	44.80	44.69	44.70
3243	AMEX	AOM	Thu, May 27, 2021	44.71	44.73	44.64	44.69
3242	AMEX	AOM	Wed, May 26, 2021	44.58	44.70	44.58	44.66
3241	AMEX	AOM	Tue, May 25, 2021	44.67	44.74	44.59	44.61
3240	AMEX	AOM	Mon, May 24, 2021	44.52	44.65	44.47	44.61
3239	AMEX	AOM	Fri, May 21, 2021	44.48	44.56	44.35	44.46
3238	AMEX	AOM	Thu, May 20, 2021	44.21	44.46	44.21	44.44
3237	AMEX	AOM	Wed, May 19, 2021	44.06	44.18	43.98	44.16
3236	AMEX	AOM	Tue, May 18, 2021	44.41	44.42	44.27	44.29
3235	AMEX	AOM	Mon, May 17, 2021	44.40	44.40	44.21	44.34
3234	AMEX	AOM	Fri, May 14, 2021	44.21	44.40	44.21	44.40
3233	AMEX	AOM	Thu, May 13, 2021	43.93	44.11	43.91	44.07
3232	AMEX	AOM	Wed, May 12, 2021	44.16	44.18	43.83	43.87
3231	AMEX	AOM	Tue, May 11, 2021	44.27	44.35	44.13	44.34
3230	AMEX	AOM	Mon, May 10, 2021	44.78	44.79	44.50	44.50
3229	AMEX	AOM	Fri, May 7, 2021	44.69	44.80	44.62	44.77
3228	AMEX	AOM	Thu, May 6, 2021	44.45	44.60	44.39	44.60
3227	AMEX	AOM	Wed, May 5, 2021	44.42	44.49	44.36	44.40
3226	AMEX	AOM	Tue, May 4, 2021	44.43	44.46	44.19	44.35
3225	AMEX	AOM	Mon, May 3, 2021	44.48	44.53	44.43	44.49
3224	AMEX	AOM	Fri, Apr 30, 2021	44.45	44.57	44.31	44.38
3223	AMEX	AOM	Thu, Apr 29, 2021	44.55	44.57	44.37	44.56
3222	AMEX	AOM	Wed, Apr 28, 2021	44.48	44.56	44.42	44.52
3221	AMEX	AOM	Tue, Apr 27, 2021	44.56	44.59	44.42	44.47
3220	AMEX	AOM	Mon, Apr 26, 2021	44.44	44.59	44.43	44.54
3219	AMEX	AOM	Fri, Apr 23, 2021	44.38	44.57	44.32	44.52
3218	AMEX	AOM	Thu, Apr 22, 2021	44.44	44.44	44.24	44.31
3217	AMEX	AOM	Wed, Apr 21, 2021	44.17	44.41	44.14	44.37
3216	AMEX	AOM	Tue, Apr 20, 2021	44.33	44.38	44.12	44.20
3215	AMEX	AOM	Mon, Apr 19, 2021	44.43	44.47	44.32	44.39
3214	AMEX	AOM	Fri, Apr 16, 2021	44.45	44.54	44.37	44.50
3213	AMEX	AOM	Thu, Apr 15, 2021	44.33	44.47	44.28	44.45
3212	AMEX	AOM	Wed, Apr 14, 2021	44.20	44.27	44.10	44.13
3211	AMEX	AOM	Tue, Apr 13, 2021	44.06	44.22	44.03	44.17
3210	AMEX	AOM	Mon, Apr 12, 2021	44.08	44.13	43.98	44.08
3209	AMEX	AOM	Fri, Apr 9, 2021	43.93	44.13	43.93	44.13
3208	AMEX	AOM	Thu, Apr 8, 2021	44.05	44.07	43.95	44.06
3207	AMEX	AOM	Wed, Apr 7, 2021	43.94	43.98	43.82	43.92
3206	AMEX	AOM	Tue, Apr 6, 2021	43.96	43.99	43.90	43.97
3205	AMEX	AOM	Mon, Apr 5, 2021	43.91	43.96	43.80	43.96
3204	AMEX	AOM	Thu, Apr 1, 2021	43.59	43.85	43.59	43.69
3203	AMEX	AOM	Wed, Mar 31, 2021	43.52	43.61	43.44	43.55
3202	AMEX	AOM	Tue, Mar 30, 2021	43.39	43.54	43.32	43.51
3201	AMEX	AOM	Mon, Mar 29, 2021	43.61	43.61	43.40	43.53
3200	AMEX	AOM	Fri, Mar 26, 2021	43.39	43.64	43.33	43.63
3199	AMEX	AOM	Thu, Mar 25, 2021	43.16	43.38	43.08	43.32
3198	AMEX	AOM	Wed, Mar 24, 2021	43.35	43.42	43.23	43.23
3197	AMEX	AOM	Tue, Mar 23, 2021	43.51	43.51	43.28	43.36
3196	AMEX	AOM	Mon, Mar 22, 2021	43.46	43.60	43.38	43.52
3195	AMEX	AOM	Fri, Mar 19, 2021	43.38	43.46	43.21	43.38
3194	AMEX	AOM	Thu, Mar 18, 2021	43.59	43.59	43.31	43.31
3193	AMEX	AOM	Wed, Mar 17, 2021	43.53	43.78	43.44	43.74
3192	AMEX	AOM	Tue, Mar 16, 2021	43.73	43.74	43.59	43.67
3191	AMEX	AOM	Mon, Mar 15, 2021	43.56	43.67	43.47	43.61
3190	AMEX	AOM	Fri, Mar 12, 2021	43.52	43.61	43.35	43.52
3189	AMEX	AOM	Thu, Mar 11, 2021	43.52	43.74	43.50	43.69
3188	AMEX	AOM	Wed, Mar 10, 2021	43.42	43.50	43.32	43.42
3187	AMEX	AOM	Tue, Mar 9, 2021	43.13	43.42	43.13	43.32
3186	AMEX	AOM	Mon, Mar 8, 2021	43.15	43.22	42.92	42.99
3185	AMEX	AOM	Fri, Mar 5, 2021	42.92	43.19	42.70	43.17
3184	AMEX	AOM	Thu, Mar 4, 2021	43.15	43.31	42.69	42.87
3183	AMEX	AOM	Wed, Mar 3, 2021	43.41	43.47	43.21	43.21
3182	AMEX	AOM	Tue, Mar 2, 2021	43.59	43.61	43.46	43.52
3181	AMEX	AOM	Mon, Mar 1, 2021	43.25	43.65	43.20	43.58
3180	AMEX	AOM	Fri, Feb 26, 2021	43.15	43.27	42.95	43.09
3179	AMEX	AOM	Thu, Feb 25, 2021	43.74	43.76	43.05	43.11
3178	AMEX	AOM	Wed, Feb 24, 2021	43.52	43.79	43.41	43.74
3177	AMEX	AOM	Tue, Feb 23, 2021	43.50	43.70	43.24	43.65
3176	AMEX	AOM	Mon, Feb 22, 2021	43.70	43.75	43.59	43.59
3175	AMEX	AOM	Fri, Feb 19, 2021	43.93	43.98	43.77	43.78
3174	AMEX	AOM	Thu, Feb 18, 2021	43.89	43.90	43.68	43.88
3173	AMEX	AOM	Wed, Feb 17, 2021	43.85	44.02	43.76	43.97
3172	AMEX	AOM	Tue, Feb 16, 2021	44.06	44.13	43.96	43.96
3171	AMEX	AOM	Fri, Feb 12, 2021	44.01	44.08	43.96	44.08
3170	AMEX	AOM	Thu, Feb 11, 2021	44.01	44.11	43.94	44.05
3169	AMEX	AOM	Wed, Feb 10, 2021	44.10	44.13	43.87	43.95
3168	AMEX	AOM	Tue, Feb 9, 2021	43.89	44.00	43.83	43.98
3167	AMEX	AOM	Mon, Feb 8, 2021	43.85	43.92	43.76	43.90
3166	AMEX	AOM	Fri, Feb 5, 2021	43.72	43.80	43.69	43.72
3165	AMEX	AOM	Thu, Feb 4, 2021	43.54	43.66	43.50	43.63
3164	AMEX	AOM	Wed, Feb 3, 2021	43.57	43.63	43.46	43.56
3163	AMEX	AOM	Tue, Feb 2, 2021	43.48	43.58	43.42	43.55
3162	AMEX	AOM	Mon, Feb 1, 2021	43.10	43.36	43.06	43.31
3161	AMEX	AOM	Fri, Jan 29, 2021	43.22	43.26	42.92	43.02
3160	AMEX	AOM	Thu, Jan 28, 2021	43.36	43.55	43.27	43.42
3159	AMEX	AOM	Wed, Jan 27, 2021	43.52	43.52	43.17	43.25
3158	AMEX	AOM	Tue, Jan 26, 2021	43.82	43.82	43.71	43.76
3157	AMEX	AOM	Mon, Jan 25, 2021	43.72	43.78	43.53	43.75
3156	AMEX	AOM	Fri, Jan 22, 2021	43.78	43.78	43.61	43.70
3155	AMEX	AOM	Thu, Jan 21, 2021	43.80	43.82	43.67	43.78
3154	AMEX	AOM	Wed, Jan 20, 2021	43.60	43.82	43.60	43.79
3153	AMEX	AOM	Tue, Jan 19, 2021	43.47	43.66	43.42	43.56
3152	AMEX	AOM	Fri, Jan 15, 2021	43.49	43.54	43.28	43.37
3151	AMEX	AOM	Thu, Jan 14, 2021	43.56	43.71	43.47	43.58
3150	AMEX	AOM	Wed, Jan 13, 2021	43.40	43.59	43.38	43.51
3149	AMEX	AOM	Tue, Jan 12, 2021	43.40	43.40	43.26	43.40
3148	AMEX	AOM	Mon, Jan 11, 2021	43.44	43.47	43.30	43.37
3147	AMEX	AOM	Fri, Jan 8, 2021	43.48	43.60	43.41	43.53
3146	AMEX	AOM	Thu, Jan 7, 2021	43.26	43.49	43.24	43.47
3145	AMEX	AOM	Wed, Jan 6, 2021	43.18	43.44	43.05	43.26
3144	AMEX	AOM	Tue, Jan 5, 2021	43.14	43.28	43.05	43.25
3143	AMEX	AOM	Mon, Jan 4, 2021	43.22	43.34	42.93	43.12
3142	AMEX	AOM	Thu, Dec 31, 2020	43.21	43.24	43.09	43.20
3141	AMEX	AOM	Wed, Dec 30, 2020	43.14	43.34	43.14	43.18
3140	AMEX	AOM	Tue, Dec 29, 2020	43.21	43.31	43.05	43.13
3139	AMEX	AOM	Mon, Dec 28, 2020	42.98	43.10	42.98	43.07
3138	AMEX	AOM	Thu, Dec 24, 2020	42.96	43.10	42.85	42.90
3137	AMEX	AOM	Wed, Dec 23, 2020	43.13	43.21	43.10	42.91
3136	AMEX	AOM	Tue, Dec 22, 2020	43.02	43.13	43.00	43.02
3135	AMEX	AOM	Mon, Dec 21, 2020	42.99	43.12	42.83	43.02
3134	AMEX	AOM	Fri, Dec 18, 2020	43.32	43.37	43.15	43.25
3133	AMEX	AOM	Thu, Dec 17, 2020	43.15	43.35	43.15	43.32
3132	AMEX	AOM	Wed, Dec 16, 2020	43.18	43.20	43.05	43.12
3131	AMEX	AOM	Tue, Dec 15, 2020	42.97	43.16	42.88	43.12
3130	AMEX	AOM	Mon, Dec 14, 2020	42.97	43.08	42.88	42.88
3129	AMEX	AOM	Fri, Dec 11, 2020	42.90	42.98	42.84	42.92
3128	AMEX	AOM	Thu, Dec 10, 2020	42.84	43.02	42.81	42.95
3127	AMEX	AOM	Wed, Dec 9, 2020	43.00	43.07	42.80	42.88
3126	AMEX	AOM	Tue, Dec 8, 2020	42.85	43.07	42.85	42.96
3125	AMEX	AOM	Mon, Dec 7, 2020	42.98	43.00	42.89	42.96
3124	AMEX	AOM	Fri, Dec 4, 2020	42.93	42.99	42.72	42.99
3123	AMEX	AOM	Thu, Dec 3, 2020	42.82	42.95	42.80	42.84
3122	AMEX	AOM	Wed, Dec 2, 2020	42.72	42.80	42.61	42.74
3121	AMEX	AOM	Tue, Dec 1, 2020	42.74	42.84	42.70	42.81
3120	AMEX	AOM	Mon, Nov 30, 2020	42.66	42.71	42.51	42.51
3119	AMEX	AOM	Fri, Nov 27, 2020	42.74	42.81	42.74	42.76
3118	AMEX	AOM	Wed, Nov 25, 2020	42.68	42.70	42.60	42.63
3117	AMEX	AOM	Tue, Nov 24, 2020	42.49	42.71	42.49	42.66
3116	AMEX	AOM	Mon, Nov 23, 2020	42.48	42.50	42.34	42.45
3115	AMEX	AOM	Fri, Nov 20, 2020	42.41	42.45	42.34	42.40
3114	AMEX	AOM	Thu, Nov 19, 2020	42.29	42.41	42.24	42.37
3113	AMEX	AOM	Wed, Nov 18, 2020	42.46	42.50	42.25	42.25
3112	AMEX	AOM	Tue, Nov 17, 2020	42.34	42.47	42.30	42.35
3111	AMEX	AOM	Mon, Nov 16, 2020	42.41	42.42	42.27	42.38
3110	AMEX	AOM	Fri, Nov 13, 2020	41.99	42.22	41.99	42.21
3109	AMEX	AOM	Thu, Nov 12, 2020	42.07	42.10	41.86	41.94
3108	AMEX	AOM	Wed, Nov 11, 2020	42.04	42.12	41.99	42.01
3107	AMEX	AOM	Tue, Nov 10, 2020	42.00	42.03	41.86	41.95
3106	AMEX	AOM	Mon, Nov 9, 2020	42.53	42.65	41.91	41.97
3105	AMEX	AOM	Fri, Nov 6, 2020	41.76	41.80	41.67	41.75
3104	AMEX	AOM	Thu, Nov 5, 2020	41.61	41.85	41.55	41.73
3103	AMEX	AOM	Wed, Nov 4, 2020	41.25	41.57	41.17	41.37
3102	AMEX	AOM	Tue, Nov 3, 2020	40.78	41.02	40.75	40.99
3101	AMEX	AOM	Mon, Nov 2, 2020	40.51	40.70	40.51	40.65
3100	AMEX	AOM	Fri, Oct 30, 2020	40.53	40.53	40.23	40.42
3099	AMEX	AOM	Thu, Oct 29, 2020	40.50	40.69	40.38	40.60
3098	AMEX	AOM	Wed, Oct 28, 2020	40.84	40.84	40.44	40.50
3097	AMEX	AOM	Tue, Oct 27, 2020	41.15	41.21	41.03	41.03
3096	AMEX	AOM	Mon, Oct 26, 2020	41.29	41.29	40.94	41.15
3095	AMEX	AOM	Fri, Oct 23, 2020	41.37	41.49	41.29	41.44
3094	AMEX	AOM	Thu, Oct 22, 2020	41.32	41.36	41.17	41.26
3093	AMEX	AOM	Wed, Oct 21, 2020	41.27	41.53	41.25	41.34
3092	AMEX	AOM	Tue, Oct 20, 2020	41.30	41.50	41.30	41.33
3091	AMEX	AOM	Mon, Oct 19, 2020	41.60	41.60	41.26	41.33
3090	AMEX	AOM	Fri, Oct 16, 2020	41.56	41.61	41.43	41.43
3089	AMEX	AOM	Thu, Oct 15, 2020	41.32	41.52	41.32	41.52
3088	AMEX	AOM	Wed, Oct 14, 2020	41.70	41.76	41.56	41.61
3087	AMEX	AOM	Tue, Oct 13, 2020	41.77	41.77	41.64	41.65
3086	AMEX	AOM	Mon, Oct 12, 2020	41.71	41.84	41.60	41.81
3085	AMEX	AOM	Fri, Oct 9, 2020	41.42	41.60	41.41	41.60
3084	AMEX	AOM	Thu, Oct 8, 2020	41.35	41.45	41.28	41.37
3083	AMEX	AOM	Wed, Oct 7, 2020	41.13	41.27	40.95	41.19
3082	AMEX	AOM	Tue, Oct 6, 2020	41.19	41.28	40.92	40.92
3081	AMEX	AOM	Mon, Oct 5, 2020	41.03	41.15	41.00	41.10
3080	AMEX	AOM	Fri, Oct 2, 2020	40.68	41.00	40.63	40.95
3079	AMEX	AOM	Thu, Oct 1, 2020	41.12	41.22	41.03	41.01
3078	AMEX	AOM	Wed, Sep 30, 2020	40.94	41.18	40.94	41.05
3077	AMEX	AOM	Tue, Sep 29, 2020	41.07	41.33	40.96	41.00
3076	AMEX	AOM	Mon, Sep 28, 2020	40.99	41.10	40.94	41.06
3075	AMEX	AOM	Fri, Sep 25, 2020	40.55	40.80	40.44	40.80
3074	AMEX	AOM	Thu, Sep 24, 2020	40.50	40.68	40.35	40.58
3073	AMEX	AOM	Wed, Sep 23, 2020	40.96	40.97	40.48	40.50
3072	AMEX	AOM	Tue, Sep 22, 2020	40.91	41.01	40.70	40.90
3071	AMEX	AOM	Mon, Sep 21, 2020	41.13	41.13	40.60	40.87
3070	AMEX	AOM	Fri, Sep 18, 2020	41.38	41.38	41.03	41.19
3069	AMEX	AOM	Thu, Sep 17, 2020	41.30	41.43	41.18	41.38
3068	AMEX	AOM	Wed, Sep 16, 2020	41.50	41.63	41.42	41.42
3067	AMEX	AOM	Tue, Sep 15, 2020	41.43	41.55	41.40	41.49
3066	AMEX	AOM	Mon, Sep 14, 2020	41.35	41.45	41.28	41.39
3065	AMEX	AOM	Fri, Sep 11, 2020	41.21	41.22	40.98	41.15
3064	AMEX	AOM	Thu, Sep 10, 2020	41.33	41.44	40.98	40.98
3063	AMEX	AOM	Wed, Sep 9, 2020	41.13	41.43	41.13	41.36
3062	AMEX	AOM	Tue, Sep 8, 2020	41.29	41.44	40.96	41.02
3061	AMEX	AOM	Fri, Sep 4, 2020	41.49	41.60	41.02	41.31
3060	AMEX	AOM	Thu, Sep 3, 2020	42.05	42.06	41.45	41.46
3059	AMEX	AOM	Wed, Sep 2, 2020	41.91	42.13	41.82	42.11
3058	AMEX	AOM	Tue, Sep 1, 2020	41.56	41.77	41.54	41.71
3057	AMEX	AOM	Mon, Aug 31, 2020	41.70	41.71	41.58	41.65
3056	AMEX	AOM	Fri, Aug 28, 2020	41.62	41.70	41.50	41.70
3055	AMEX	AOM	Thu, Aug 27, 2020	41.76	41.77	41.44	41.49
3054	AMEX	AOM	Wed, Aug 26, 2020	41.53	41.66	41.47	41.63
3053	AMEX	AOM	Tue, Aug 25, 2020	41.46	41.54	41.37	41.47
3052	AMEX	AOM	Mon, Aug 24, 2020	41.50	41.54	41.40	41.54
3051	AMEX	AOM	Fri, Aug 21, 2020	41.27	41.34	41.03	41.34
3050	AMEX	AOM	Thu, Aug 20, 2020	41.20	41.32	41.13	41.29
3049	AMEX	AOM	Wed, Aug 19, 2020	41.44	41.49	41.23	41.28
3048	AMEX	AOM	Tue, Aug 18, 2020	41.42	41.49	41.24	41.40
3047	AMEX	AOM	Mon, Aug 17, 2020	41.35	41.39	41.23	41.27
3046	AMEX	AOM	Fri, Aug 14, 2020	41.13	41.42	41.13	41.21
3045	AMEX	AOM	Thu, Aug 13, 2020	41.37	41.45	41.20	41.30
3044	AMEX	AOM	Wed, Aug 12, 2020	41.23	41.45	41.23	41.36
3043	AMEX	AOM	Tue, Aug 11, 2020	41.39	41.42	41.08	41.08
3042	AMEX	AOM	Mon, Aug 10, 2020	41.18	41.35	41.11	41.29
3041	AMEX	AOM	Fri, Aug 7, 2020	41.22	41.30	41.07	41.24
3040	AMEX	AOM	Thu, Aug 6, 2020	41.12	41.32	41.12	41.30
3039	AMEX	AOM	Wed, Aug 5, 2020	41.26	41.29	41.12	41.25
3038	AMEX	AOM	Tue, Aug 4, 2020	40.98	41.13	40.96	41.13
3037	AMEX	AOM	Mon, Aug 3, 2020	40.89	41.00	40.80	40.98
3036	AMEX	AOM	Fri, Jul 31, 2020	40.85	40.85	40.56	40.81
3035	AMEX	AOM	Thu, Jul 30, 2020	40.81	40.89	40.58	40.75
3034	AMEX	AOM	Wed, Jul 29, 2020	40.80	40.97	40.77	40.95
3033	AMEX	AOM	Tue, Jul 28, 2020	40.82	40.82	40.67	40.67
3032	AMEX	AOM	Mon, Jul 27, 2020	40.72	40.87	40.65	40.77
3031	AMEX	AOM	Fri, Jul 24, 2020	40.54	40.74	40.45	40.60
3030	AMEX	AOM	Thu, Jul 23, 2020	40.88	40.98	40.65	40.71
3029	AMEX	AOM	Wed, Jul 22, 2020	40.86	40.94	40.76	40.94
3028	AMEX	AOM	Tue, Jul 21, 2020	40.81	40.92	40.69	40.71
3027	AMEX	AOM	Mon, Jul 20, 2020	40.48	40.73	40.48	40.69
3026	AMEX	AOM	Fri, Jul 17, 2020	40.80	40.80	40.45	40.60
3025	AMEX	AOM	Thu, Jul 16, 2020	40.55	40.58	40.23	40.50
3024	AMEX	AOM	Wed, Jul 15, 2020	40.49	40.60	40.44	40.55
3023	AMEX	AOM	Tue, Jul 14, 2020	40.04	40.40	40.01	40.40
3022	AMEX	AOM	Mon, Jul 13, 2020	40.37	40.46	40.00	40.00
3021	AMEX	AOM	Fri, Jul 10, 2020	40.18	40.26	39.97	40.26
3020	AMEX	AOM	Thu, Jul 9, 2020	40.20	40.25	39.88	40.14
3019	AMEX	AOM	Wed, Jul 8, 2020	40.02	40.20	39.97	40.20
3018	AMEX	AOM	Tue, Jul 7, 2020	40.14	40.15	39.96	40.07
3017	AMEX	AOM	Mon, Jul 6, 2020	40.11	40.17	40.07	40.15
3016	AMEX	AOM	Thu, Jul 2, 2020	39.95	40.07	39.82	39.91
3015	AMEX	AOM	Wed, Jul 1, 2020	39.88	40.04	39.85	39.74
3014	AMEX	AOM	Tue, Jun 30, 2020	39.76	39.97	39.64	39.87
3013	AMEX	AOM	Mon, Jun 29, 2020	39.53	39.77	39.44	39.68
3012	AMEX	AOM	Fri, Jun 26, 2020	39.81	39.91	39.47	39.56
3011	AMEX	AOM	Thu, Jun 25, 2020	39.59	39.87	39.51	39.87
3010	AMEX	AOM	Wed, Jun 24, 2020	39.97	40.01	39.45	39.61
3009	AMEX	AOM	Tue, Jun 23, 2020	40.17	40.23	40.06	40.10
3008	AMEX	AOM	Mon, Jun 22, 2020	39.90	40.04	39.77	40.02
3007	AMEX	AOM	Fri, Jun 19, 2020	40.04	40.15	39.75	39.89
3006	AMEX	AOM	Thu, Jun 18, 2020	39.75	39.98	39.75	39.95
3005	AMEX	AOM	Wed, Jun 17, 2020	40.00	40.17	39.85	39.88
3004	AMEX	AOM	Tue, Jun 16, 2020	40.17	40.31	39.78	39.89
3003	AMEX	AOM	Mon, Jun 15, 2020	39.12	39.80	39.02	39.67
3002	AMEX	AOM	Fri, Jun 12, 2020	39.74	39.80	39.24	39.56
3001	AMEX	AOM	Thu, Jun 11, 2020	39.99	39.99	39.22	39.30
3000	AMEX	AOM	Wed, Jun 10, 2020	40.40	40.47	40.20	40.37
2999	AMEX	AOM	Tue, Jun 9, 2020	40.31	40.41	40.25	40.37
2998	AMEX	AOM	Mon, Jun 8, 2020	40.25	40.50	40.24	40.49
2997	AMEX	AOM	Fri, Jun 5, 2020	40.00	40.30	40.00	40.18
2996	AMEX	AOM	Thu, Jun 4, 2020	39.76	39.95	39.70	39.74
2995	AMEX	AOM	Wed, Jun 3, 2020	39.75	39.94	39.75	39.94
2994	AMEX	AOM	Tue, Jun 2, 2020	39.51	39.66	39.45	39.66
2993	AMEX	AOM	Mon, Jun 1, 2020	39.27	39.47	39.23	39.41
2992	AMEX	AOM	Fri, May 29, 2020	39.18	39.32	38.97	39.26
2991	AMEX	AOM	Thu, May 28, 2020	39.28	39.35	39.09	39.18
2990	AMEX	AOM	Wed, May 27, 2020	39.02	39.18	38.81	39.08
2989	AMEX	AOM	Tue, May 26, 2020	39.00	39.02	38.87	38.90
2988	AMEX	AOM	Fri, May 22, 2020	38.48	38.63	38.35	38.61
2987	AMEX	AOM	Thu, May 21, 2020	38.73	38.74	38.52	38.57
2986	AMEX	AOM	Wed, May 20, 2020	38.58	38.75	38.58	38.73
2985	AMEX	AOM	Tue, May 19, 2020	38.45	38.57	38.40	38.40
2984	AMEX	AOM	Mon, May 18, 2020	38.27	38.59	38.27	38.54
2983	AMEX	AOM	Fri, May 15, 2020	37.86	37.97	37.75	37.97
2982	AMEX	AOM	Thu, May 14, 2020	37.55	37.93	37.42	37.92
2981	AMEX	AOM	Wed, May 13, 2020	38.12	38.12	37.63	37.82
2980	AMEX	AOM	Tue, May 12, 2020	38.38	38.40	38.02	38.06
2979	AMEX	AOM	Mon, May 11, 2020	38.13	38.32	38.13	38.27
2978	AMEX	AOM	Fri, May 8, 2020	38.16	38.35	38.13	38.32
2977	AMEX	AOM	Thu, May 7, 2020	38.02	38.18	37.96	38.07
2976	AMEX	AOM	Wed, May 6, 2020	38.01	38.14	37.75	37.80
2975	AMEX	AOM	Tue, May 5, 2020	37.92	38.15	37.87	37.97
2974	AMEX	AOM	Mon, May 4, 2020	37.66	37.92	37.61	37.92
2973	AMEX	AOM	Fri, May 1, 2020	38.11	38.11	37.66	37.79
2972	AMEX	AOM	Thu, Apr 30, 2020	38.43	38.43	38.12	38.23
2971	AMEX	AOM	Wed, Apr 29, 2020	38.40	38.61	38.32	38.56
2970	AMEX	AOM	Tue, Apr 28, 2020	38.25	38.39	38.05	38.16
2969	AMEX	AOM	Mon, Apr 27, 2020	38.02	38.09	37.93	38.07
2968	AMEX	AOM	Fri, Apr 24, 2020	37.73	37.91	37.61	37.88
2967	AMEX	AOM	Thu, Apr 23, 2020	37.85	37.99	37.68	37.71
2966	AMEX	AOM	Wed, Apr 22, 2020	37.60	37.76	37.53	37.72
2965	AMEX	AOM	Tue, Apr 21, 2020	37.62	37.63	37.30	37.42
2964	AMEX	AOM	Mon, Apr 20, 2020	37.74	38.01	37.70	37.72
2963	AMEX	AOM	Fri, Apr 17, 2020	37.91	38.04	37.73	37.94
2962	AMEX	AOM	Thu, Apr 16, 2020	37.64	37.74	37.45	37.71
2961	AMEX	AOM	Wed, Apr 15, 2020	37.56	37.74	37.42	37.54
2960	AMEX	AOM	Tue, Apr 14, 2020	37.84	37.99	37.69	37.87
2959	AMEX	AOM	Mon, Apr 13, 2020	37.62	37.63	37.35	37.45
2958	AMEX	AOM	Thu, Apr 9, 2020	37.49	37.85	37.47	37.70
2957	AMEX	AOM	Wed, Apr 8, 2020	36.96	37.28	36.86	37.24
2956	AMEX	AOM	Tue, Apr 7, 2020	37.25	37.27	36.85	36.90
2955	AMEX	AOM	Mon, Apr 6, 2020	36.37	36.87	36.32	36.73
2954	AMEX	AOM	Fri, Apr 3, 2020	36.06	36.21	35.80	35.99
2953	AMEX	AOM	Thu, Apr 2, 2020	35.93	36.31	35.75	36.10
2952	AMEX	AOM	Wed, Apr 1, 2020	36.11	36.35	35.81	35.88
2951	AMEX	AOM	Tue, Mar 31, 2020	36.59	36.94	36.59	36.74
2950	AMEX	AOM	Mon, Mar 30, 2020	36.48	36.87	36.35	36.81
2949	AMEX	AOM	Fri, Mar 27, 2020	36.42	36.78	36.21	36.48
2948	AMEX	AOM	Thu, Mar 26, 2020	35.97	36.86	35.93	36.76
2947	AMEX	AOM	Wed, Mar 25, 2020	35.16	36.21	35.08	35.79
2946	AMEX	AOM	Tue, Mar 24, 2020	34.54	35.33	34.54	35.30
2945	AMEX	AOM	Mon, Mar 23, 2020	33.93	34.32	33.60	34.19
2944	AMEX	AOM	Fri, Mar 20, 2020	34.42	34.68	33.83	34.04
2943	AMEX	AOM	Thu, Mar 19, 2020	34.09	34.50	33.69	34.02
2942	AMEX	AOM	Wed, Mar 18, 2020	34.58	34.82	33.58	34.17
2941	AMEX	AOM	Tue, Mar 17, 2020	35.21	35.67	34.83	35.46
2940	AMEX	AOM	Mon, Mar 16, 2020	34.93	35.69	33.82	35.06
2939	AMEX	AOM	Fri, Mar 13, 2020	36.29	36.67	35.68	36.41
2938	AMEX	AOM	Thu, Mar 12, 2020	36.47	36.64	34.87	35.56
2937	AMEX	AOM	Wed, Mar 11, 2020	38.32	38.47	37.65	37.67
2936	AMEX	AOM	Tue, Mar 10, 2020	38.71	38.81	38.22	38.59
2935	AMEX	AOM	Mon, Mar 9, 2020	38.31	38.95	37.21	38.20
2934	AMEX	AOM	Fri, Mar 6, 2020	39.59	39.70	39.39	39.63
2933	AMEX	AOM	Thu, Mar 5, 2020	39.75	39.95	39.59	39.68
2932	AMEX	AOM	Wed, Mar 4, 2020	39.94	40.11	39.81	40.06
2931	AMEX	AOM	Tue, Mar 3, 2020	39.79	40.18	39.47	39.60
2930	AMEX	AOM	Mon, Mar 2, 2020	39.27	39.76	39.20	39.67
2929	AMEX	AOM	Fri, Feb 28, 2020	38.84	39.23	38.76	39.23
2928	AMEX	AOM	Thu, Feb 27, 2020	39.55	39.75	39.25	39.25
2927	AMEX	AOM	Wed, Feb 26, 2020	40.04	40.13	39.85	39.88
2926	AMEX	AOM	Tue, Feb 25, 2020	40.26	40.37	39.85	39.85
2925	AMEX	AOM	Mon, Feb 24, 2020	40.41	40.44	40.25	40.26
2924	AMEX	AOM	Fri, Feb 21, 2020	40.91	40.91	40.78	40.84
2923	AMEX	AOM	Thu, Feb 20, 2020	40.95	40.98	40.76	40.91
2922	AMEX	AOM	Wed, Feb 19, 2020	40.95	41.00	40.92	40.92
2921	AMEX	AOM	Tue, Feb 18, 2020	40.92	41.00	40.79	40.82
2920	AMEX	AOM	Fri, Feb 14, 2020	40.88	40.95	40.86	40.94
2919	AMEX	AOM	Thu, Feb 13, 2020	40.91	40.95	40.84	40.86
2918	AMEX	AOM	Wed, Feb 12, 2020	40.85	40.95	40.85	40.93
2917	AMEX	AOM	Tue, Feb 11, 2020	40.87	40.95	40.80	40.81
2916	AMEX	AOM	Mon, Feb 10, 2020	40.68	40.81	40.66	40.81
2915	AMEX	AOM	Fri, Feb 7, 2020	40.75	40.75	40.65	40.72
2914	AMEX	AOM	Thu, Feb 6, 2020	40.78	40.79	40.68	40.76
2913	AMEX	AOM	Wed, Feb 5, 2020	40.62	40.72	40.60	40.71
2912	AMEX	AOM	Tue, Feb 4, 2020	40.42	40.60	40.42	40.54
2911	AMEX	AOM	Mon, Feb 3, 2020	40.27	40.41	40.27	40.29
2910	AMEX	AOM	Fri, Jan 31, 2020	40.44	40.44	40.19	40.21
2909	AMEX	AOM	Thu, Jan 30, 2020	40.41	40.50	40.31	40.49
2908	AMEX	AOM	Wed, Jan 29, 2020	40.43	40.59	40.39	40.44
2907	AMEX	AOM	Tue, Jan 28, 2020	40.33	40.49	40.33	40.40
2906	AMEX	AOM	Mon, Jan 27, 2020	40.39	40.49	40.25	40.34
2905	AMEX	AOM	Fri, Jan 24, 2020	40.68	40.72	40.50	40.53
2904	AMEX	AOM	Thu, Jan 23, 2020	40.68	40.70	40.52	40.68
2903	AMEX	AOM	Wed, Jan 22, 2020	40.65	40.70	40.61	40.66
2902	AMEX	AOM	Tue, Jan 21, 2020	40.53	40.65	40.53	40.60
2901	AMEX	AOM	Fri, Jan 17, 2020	40.69	40.69	40.56	40.68
2900	AMEX	AOM	Thu, Jan 16, 2020	40.51	40.63	40.51	40.63
2899	AMEX	AOM	Wed, Jan 15, 2020	40.50	40.54	40.44	40.45
2898	AMEX	AOM	Tue, Jan 14, 2020	40.47	40.50	40.40	40.44
2897	AMEX	AOM	Mon, Jan 13, 2020	40.27	40.43	40.27	40.38
2896	AMEX	AOM	Fri, Jan 10, 2020	40.32	40.40	40.27	40.27
2895	AMEX	AOM	Thu, Jan 9, 2020	40.28	40.33	40.21	40.33
2894	AMEX	AOM	Wed, Jan 8, 2020	40.22	40.30	40.17	40.20
2893	AMEX	AOM	Tue, Jan 7, 2020	40.25	40.25	40.19	40.23
2892	AMEX	AOM	Mon, Jan 6, 2020	40.20	40.26	40.16	40.25
2891	AMEX	AOM	Fri, Jan 3, 2020	40.17	40.28	40.13	40.26
2890	AMEX	AOM	Thu, Jan 2, 2020	40.30	40.30	40.20	40.28
2889	AMEX	AOM	Tue, Dec 31, 2019	40.03	40.13	40.01	40.13
2888	AMEX	AOM	Mon, Dec 30, 2019	40.16	40.20	40.04	40.04
2887	AMEX	AOM	Fri, Dec 27, 2019	40.09	40.20	40.09	40.14
2886	AMEX	AOM	Thu, Dec 26, 2019	40.10	40.15	40.07	40.15
2885	AMEX	AOM	Tue, Dec 24, 2019	40.03	40.07	40.00	40.07
2884	AMEX	AOM	Mon, Dec 23, 2019	40.33	40.42	40.30	39.99
2883	AMEX	AOM	Fri, Dec 20, 2019	40.33	40.38	40.24	40.28
2882	AMEX	AOM	Thu, Dec 19, 2019	40.30	40.32	40.17	40.23
2881	AMEX	AOM	Wed, Dec 18, 2019	40.28	40.30	40.20	40.25
2880	AMEX	AOM	Tue, Dec 17, 2019	40.29	40.32	40.20	40.26
2879	AMEX	AOM	Mon, Dec 16, 2019	40.27	40.36	40.22	40.22
2878	AMEX	AOM	Fri, Dec 13, 2019	40.09	40.22	40.06	40.14
2877	AMEX	AOM	Thu, Dec 12, 2019	40.00	40.12	39.96	40.05
2876	AMEX	AOM	Wed, Dec 11, 2019	39.91	40.00	39.88	39.98
2875	AMEX	AOM	Tue, Dec 10, 2019	39.87	39.92	39.80	39.81
2874	AMEX	AOM	Mon, Dec 9, 2019	39.93	39.99	39.85	39.85
2873	AMEX	AOM	Fri, Dec 6, 2019	39.91	39.97	39.87	39.94
2872	AMEX	AOM	Thu, Dec 5, 2019	39.82	39.84	39.71	39.82
2871	AMEX	AOM	Wed, Dec 4, 2019	39.82	39.85	39.77	39.78
2870	AMEX	AOM	Tue, Dec 3, 2019	39.63	39.74	39.52	39.74
2869	AMEX	AOM	Mon, Dec 2, 2019	39.79	39.79	39.61	39.68
2868	AMEX	AOM	Fri, Nov 29, 2019	39.89	39.94	39.85	39.85
2867	AMEX	AOM	Wed, Nov 27, 2019	39.90	39.97	39.89	39.93
2866	AMEX	AOM	Tue, Nov 26, 2019	39.90	39.92	39.87	39.92
2865	AMEX	AOM	Mon, Nov 25, 2019	39.81	39.89	39.81	39.89
2864	AMEX	AOM	Fri, Nov 22, 2019	39.76	39.81	39.70	39.77
2863	AMEX	AOM	Thu, Nov 21, 2019	39.72	39.78	39.65	39.70
2862	AMEX	AOM	Wed, Nov 20, 2019	39.75	39.81	39.65	39.75
2861	AMEX	AOM	Tue, Nov 19, 2019	39.76	39.84	39.72	39.72
2860	AMEX	AOM	Mon, Nov 18, 2019	39.74	39.82	39.74	39.76
2859	AMEX	AOM	Fri, Nov 15, 2019	39.70	39.75	39.65	39.75
2858	AMEX	AOM	Thu, Nov 14, 2019	39.61	39.65	39.60	39.61
2857	AMEX	AOM	Wed, Nov 13, 2019	39.54	39.61	39.52	39.59
2856	AMEX	AOM	Tue, Nov 12, 2019	39.56	39.62	39.52	39.52
2855	AMEX	AOM	Mon, Nov 11, 2019	39.56	39.56	39.45	39.51
2854	AMEX	AOM	Fri, Nov 8, 2019	39.50	39.56	39.50	39.56
2853	AMEX	AOM	Thu, Nov 7, 2019	39.65	39.69	39.54	39.59
2852	AMEX	AOM	Wed, Nov 6, 2019	39.58	39.62	39.55	39.61
2851	AMEX	AOM	Tue, Nov 5, 2019	39.60	39.66	39.56	39.60
2850	AMEX	AOM	Mon, Nov 4, 2019	39.71	39.73	39.62	39.71
2849	AMEX	AOM	Fri, Nov 1, 2019	39.56	39.67	39.56	39.67
2848	AMEX	AOM	Thu, Oct 31, 2019	39.39	39.50	39.39	39.45
2847	AMEX	AOM	Wed, Oct 30, 2019	39.37	39.49	39.26	39.44
2846	AMEX	AOM	Tue, Oct 29, 2019	39.35	39.40	39.33	39.33
2845	AMEX	AOM	Mon, Oct 28, 2019	39.35	39.41	39.33	39.35
2844	AMEX	AOM	Fri, Oct 25, 2019	39.34	39.41	39.27	39.36
2843	AMEX	AOM	Thu, Oct 24, 2019	39.42	39.42	39.27	39.34
2842	AMEX	AOM	Wed, Oct 23, 2019	39.22	39.32	39.21	39.30
2841	AMEX	AOM	Tue, Oct 22, 2019	39.20	39.32	39.20	39.21
2840	AMEX	AOM	Mon, Oct 21, 2019	39.24	39.31	39.19	39.25
2839	AMEX	AOM	Fri, Oct 18, 2019	39.17	39.24	39.11	39.18
2838	AMEX	AOM	Thu, Oct 17, 2019	39.18	39.26	39.16	39.17
2837	AMEX	AOM	Wed, Oct 16, 2019	39.10	39.19	39.08	39.12
2836	AMEX	AOM	Tue, Oct 15, 2019	39.05	39.19	39.03	39.17
2835	AMEX	AOM	Mon, Oct 14, 2019	39.00	39.08	39.00	39.02
2834	AMEX	AOM	Fri, Oct 11, 2019	39.01	39.14	39.01	39.07
2833	AMEX	AOM	Thu, Oct 10, 2019	38.88	38.98	38.82	38.92
2832	AMEX	AOM	Wed, Oct 9, 2019	38.90	38.92	38.83	38.91
2831	AMEX	AOM	Tue, Oct 8, 2019	38.92	38.93	38.75	38.75
2830	AMEX	AOM	Mon, Oct 7, 2019	39.06	39.08	38.96	39.00
2829	AMEX	AOM	Fri, Oct 4, 2019	38.92	39.10	38.92	39.04
2828	AMEX	AOM	Thu, Oct 3, 2019	38.64	38.90	38.64	38.86
2827	AMEX	AOM	Wed, Oct 2, 2019	38.79	38.82	38.60	38.71
2826	AMEX	AOM	Tue, Oct 1, 2019	39.20	39.29	39.10	38.90
2825	AMEX	AOM	Mon, Sep 30, 2019	39.16	39.31	39.15	39.29
2824	AMEX	AOM	Fri, Sep 27, 2019	39.25	39.29	39.12	39.21
2823	AMEX	AOM	Thu, Sep 26, 2019	39.27	39.31	39.21	39.27
2822	AMEX	AOM	Wed, Sep 25, 2019	39.23	39.31	39.14	39.24
2821	AMEX	AOM	Tue, Sep 24, 2019	39.35	39.40	39.20	39.22
2820	AMEX	AOM	Mon, Sep 23, 2019	39.25	39.36	39.21	39.30
2819	AMEX	AOM	Fri, Sep 20, 2019	39.38	39.39	39.23	39.31
2818	AMEX	AOM	Thu, Sep 19, 2019	39.35	39.39	39.27	39.29
2817	AMEX	AOM	Wed, Sep 18, 2019	39.22	39.30	39.13	39.22
2816	AMEX	AOM	Tue, Sep 17, 2019	39.19	39.26	39.10	39.26
2815	AMEX	AOM	Mon, Sep 16, 2019	39.14	39.21	39.12	39.20
2814	AMEX	AOM	Fri, Sep 13, 2019	39.28	39.30	39.14	39.19
2813	AMEX	AOM	Thu, Sep 12, 2019	39.32	39.36	39.24	39.29
2812	AMEX	AOM	Wed, Sep 11, 2019	39.15	39.25	39.13	39.23
2811	AMEX	AOM	Tue, Sep 10, 2019	39.12	39.17	39.07	39.13
2810	AMEX	AOM	Mon, Sep 9, 2019	39.25	39.28	39.18	39.19
2809	AMEX	AOM	Fri, Sep 6, 2019	39.30	39.35	39.22	39.31
2808	AMEX	AOM	Thu, Sep 5, 2019	39.26	39.27	39.18	39.25
2807	AMEX	AOM	Wed, Sep 4, 2019	39.07	39.20	39.06	39.20
2806	AMEX	AOM	Tue, Sep 3, 2019	38.93	39.00	38.90	38.94
2805	AMEX	AOM	Fri, Aug 30, 2019	39.02	39.10	38.93	39.05
2804	AMEX	AOM	Thu, Aug 29, 2019	38.94	39.02	38.92	39.00
2803	AMEX	AOM	Wed, Aug 28, 2019	38.76	38.87	38.69	38.86
2802	AMEX	AOM	Tue, Aug 27, 2019	38.83	38.85	38.72	38.73
2801	AMEX	AOM	Mon, Aug 26, 2019	38.69	38.76	38.64	38.70
2800	AMEX	AOM	Fri, Aug 23, 2019	38.74	38.86	38.56	38.61
2799	AMEX	AOM	Thu, Aug 22, 2019	38.85	38.90	38.74	38.82
2798	AMEX	AOM	Wed, Aug 21, 2019	38.87	38.94	38.84	38.94
2797	AMEX	AOM	Tue, Aug 20, 2019	38.86	38.86	38.77	38.79
2796	AMEX	AOM	Mon, Aug 19, 2019	38.89	38.89	38.80	38.83
2795	AMEX	AOM	Fri, Aug 16, 2019	38.58	38.77	38.58	38.76
2794	AMEX	AOM	Thu, Aug 15, 2019	38.46	38.58	38.45	38.53
2793	AMEX	AOM	Wed, Aug 14, 2019	38.59	38.61	38.40	38.40
2792	AMEX	AOM	Tue, Aug 13, 2019	38.57	38.83	38.57	38.79
2791	AMEX	AOM	Mon, Aug 12, 2019	38.67	38.69	38.58	38.64
2790	AMEX	AOM	Fri, Aug 9, 2019	38.82	38.88	38.66	38.68
2789	AMEX	AOM	Thu, Aug 8, 2019	38.62	38.85	38.60	38.85
2788	AMEX	AOM	Wed, Aug 7, 2019	38.50	38.66	38.38	38.66
2787	AMEX	AOM	Tue, Aug 6, 2019	38.40	38.58	38.36	38.51
2786	AMEX	AOM	Mon, Aug 5, 2019	38.46	38.76	38.26	38.32
2785	AMEX	AOM	Fri, Aug 2, 2019	38.70	38.78	38.63	38.76
2784	AMEX	AOM	Thu, Aug 1, 2019	38.80	39.04	38.74	38.84
2783	AMEX	AOM	Wed, Jul 31, 2019	38.89	38.97	38.70	38.84
2782	AMEX	AOM	Tue, Jul 30, 2019	38.86	38.95	38.81	38.87
2781	AMEX	AOM	Mon, Jul 29, 2019	39.01	39.03	38.95	38.97
2780	AMEX	AOM	Fri, Jul 26, 2019	38.96	39.02	38.93	39.02
2779	AMEX	AOM	Thu, Jul 25, 2019	39.00	39.00	38.87	38.95
2778	AMEX	AOM	Wed, Jul 24, 2019	38.97	39.07	38.93	39.00
2777	AMEX	AOM	Tue, Jul 23, 2019	38.95	38.99	38.89	38.95
2776	AMEX	AOM	Mon, Jul 22, 2019	38.91	38.99	38.86	38.89
2775	AMEX	AOM	Fri, Jul 19, 2019	38.94	38.96	38.82	38.86
2774	AMEX	AOM	Thu, Jul 18, 2019	38.81	38.94	38.76	38.94
2773	AMEX	AOM	Wed, Jul 17, 2019	38.85	38.88	38.80	38.85
2772	AMEX	AOM	Tue, Jul 16, 2019	38.87	38.88	38.79	38.79
2771	AMEX	AOM	Mon, Jul 15, 2019	38.85	38.92	38.85	38.91
2770	AMEX	AOM	Fri, Jul 12, 2019	38.83	38.87	38.77	38.87
2769	AMEX	AOM	Thu, Jul 11, 2019	38.84	38.90	38.76	38.77
2768	AMEX	AOM	Wed, Jul 10, 2019	38.86	38.93	38.85	38.88
2767	AMEX	AOM	Tue, Jul 9, 2019	38.80	38.80	38.68	38.75
2766	AMEX	AOM	Mon, Jul 8, 2019	38.88	38.91	38.72	38.83
2765	AMEX	AOM	Fri, Jul 5, 2019	38.89	38.97	38.74	38.94
2764	AMEX	AOM	Wed, Jul 3, 2019	38.99	39.08	38.88	39.07
2763	AMEX	AOM	Tue, Jul 2, 2019	38.87	38.93	38.76	38.86
2762	AMEX	AOM	Mon, Jul 1, 2019	39.14	39.24	39.06	38.89
2761	AMEX	AOM	Fri, Jun 28, 2019	39.06	39.10	39.00	39.02
2760	AMEX	AOM	Thu, Jun 27, 2019	38.88	39.03	38.87	38.93
2759	AMEX	AOM	Wed, Jun 26, 2019	38.91	38.98	38.85	38.87
2758	AMEX	AOM	Tue, Jun 25, 2019	38.97	39.03	38.86	38.90
2757	AMEX	AOM	Mon, Jun 24, 2019	39.03	39.07	38.94	38.98
2756	AMEX	AOM	Fri, Jun 21, 2019	39.03	39.05	39.00	39.01
2755	AMEX	AOM	Thu, Jun 20, 2019	39.12	39.17	39.02	39.08
2754	AMEX	AOM	Wed, Jun 19, 2019	38.75	38.91	38.70	38.91
2753	AMEX	AOM	Tue, Jun 18, 2019	38.59	38.79	38.58	38.78
2752	AMEX	AOM	Mon, Jun 17, 2019	38.52	38.55	38.46	38.51
2751	AMEX	AOM	Fri, Jun 14, 2019	38.60	38.60	38.45	38.52
2750	AMEX	AOM	Thu, Jun 13, 2019	38.48	38.57	38.47	38.51
2749	AMEX	AOM	Wed, Jun 12, 2019	38.53	38.54	38.44	38.50
2748	AMEX	AOM	Tue, Jun 11, 2019	38.58	38.61	38.46	38.55
2747	AMEX	AOM	Mon, Jun 10, 2019	38.49	38.59	38.45	38.49
2746	AMEX	AOM	Fri, Jun 7, 2019	38.36	38.51	38.32	38.49
2745	AMEX	AOM	Thu, Jun 6, 2019	38.22	38.28	38.12	38.24
2744	AMEX	AOM	Wed, Jun 5, 2019	38.20	38.20	38.09	38.18
2743	AMEX	AOM	Tue, Jun 4, 2019	38.02	38.13	37.90	38.13
2742	AMEX	AOM	Mon, Jun 3, 2019	37.82	37.92	37.76	37.91
2741	AMEX	AOM	Fri, May 31, 2019	37.83	37.84	37.73	37.82
2740	AMEX	AOM	Thu, May 30, 2019	37.83	37.88	37.78	37.87
2739	AMEX	AOM	Wed, May 29, 2019	37.77	37.83	37.75	37.79
2738	AMEX	AOM	Tue, May 28, 2019	37.93	38.04	37.81	37.81
2737	AMEX	AOM	Fri, May 24, 2019	37.94	37.99	37.86	37.88
2736	AMEX	AOM	Thu, May 23, 2019	37.82	37.88	37.70	37.80
2735	AMEX	AOM	Wed, May 22, 2019	37.95	38.00	37.91	37.97
2734	AMEX	AOM	Tue, May 21, 2019	37.95	37.99	37.86	37.97
2733	AMEX	AOM	Mon, May 20, 2019	37.90	37.94	37.81	37.81
2732	AMEX	AOM	Fri, May 17, 2019	37.97	38.08	37.90	38.00
2731	AMEX	AOM	Thu, May 16, 2019	37.99	38.15	37.99	38.06
2730	AMEX	AOM	Wed, May 15, 2019	37.76	38.02	37.76	37.93
2729	AMEX	AOM	Tue, May 14, 2019	37.73	37.94	37.73	37.82
2728	AMEX	AOM	Mon, May 13, 2019	37.77	37.85	37.66	37.75
2727	AMEX	AOM	Fri, May 10, 2019	37.94	38.12	37.80	38.10
2726	AMEX	AOM	Thu, May 9, 2019	37.99	38.02	37.84	38.02
2725	AMEX	AOM	Wed, May 8, 2019	38.08	38.15	38.05	38.10
2724	AMEX	AOM	Tue, May 7, 2019	38.25	38.28	38.01	38.08
2723	AMEX	AOM	Mon, May 6, 2019	38.18	38.37	38.16	38.37
2722	AMEX	AOM	Fri, May 3, 2019	38.31	38.47	38.30	38.47
2721	AMEX	AOM	Thu, May 2, 2019	38.31	38.31	38.15	38.25
2720	AMEX	AOM	Wed, May 1, 2019	38.41	38.49	38.31	38.33
2719	AMEX	AOM	Tue, Apr 30, 2019	38.35	38.43	38.33	38.42
2718	AMEX	AOM	Mon, Apr 29, 2019	38.36	38.39	38.33	38.33
2717	AMEX	AOM	Fri, Apr 26, 2019	38.31	38.37	38.25	38.37
2716	AMEX	AOM	Thu, Apr 25, 2019	38.25	38.27	38.19	38.25
2715	AMEX	AOM	Wed, Apr 24, 2019	38.27	38.34	38.24	38.24
2714	AMEX	AOM	Tue, Apr 23, 2019	38.20	38.33	38.20	38.32
2713	AMEX	AOM	Mon, Apr 22, 2019	38.16	38.21	38.15	38.20
2712	AMEX	AOM	Thu, Apr 18, 2019	38.19	38.31	38.18	38.18
2711	AMEX	AOM	Wed, Apr 17, 2019	38.24	38.30	38.16	38.17
2710	AMEX	AOM	Tue, Apr 16, 2019	38.19	38.24	38.16	38.19
2709	AMEX	AOM	Mon, Apr 15, 2019	38.19	38.20	38.16	38.16
2708	AMEX	AOM	Fri, Apr 12, 2019	38.20	38.22	38.16	38.19
2707	AMEX	AOM	Thu, Apr 11, 2019	38.20	38.20	38.09	38.14
2706	AMEX	AOM	Wed, Apr 10, 2019	38.11	38.19	38.11	38.17
2705	AMEX	AOM	Tue, Apr 9, 2019	38.13	38.14	38.04	38.07
2704	AMEX	AOM	Mon, Apr 8, 2019	38.14	38.16	38.07	38.16
2703	AMEX	AOM	Fri, Apr 5, 2019	38.08	38.17	38.05	38.17
2702	AMEX	AOM	Thu, Apr 4, 2019	38.01	38.06	38.00	38.02
2701	AMEX	AOM	Wed, Apr 3, 2019	38.06	38.09	37.98	38.02
2700	AMEX	AOM	Tue, Apr 2, 2019	38.01	38.01	37.91	37.94
2699	AMEX	AOM	Mon, Apr 1, 2019	38.08	38.19	38.08	37.94
2698	AMEX	AOM	Fri, Mar 29, 2019	38.00	38.06	37.96	38.06
2697	AMEX	AOM	Thu, Mar 28, 2019	37.98	37.98	37.87	37.95
2696	AMEX	AOM	Wed, Mar 27, 2019	37.98	38.00	37.85	37.96
2695	AMEX	AOM	Tue, Mar 26, 2019	37.94	38.00	37.89	37.95
2694	AMEX	AOM	Mon, Mar 25, 2019	37.81	37.85	37.76	37.82
2693	AMEX	AOM	Fri, Mar 22, 2019	38.05	38.05	37.83	37.85
2692	AMEX	AOM	Thu, Mar 21, 2019	37.92	38.08	37.86	38.02
2691	AMEX	AOM	Wed, Mar 20, 2019	37.87	38.04	37.80	37.96
2690	AMEX	AOM	Tue, Mar 19, 2019	37.94	37.98	37.84	37.85
2689	AMEX	AOM	Mon, Mar 18, 2019	37.79	37.93	37.79	37.92
2688	AMEX	AOM	Fri, Mar 15, 2019	37.74	37.82	37.73	37.79
2687	AMEX	AOM	Thu, Mar 14, 2019	37.71	37.71	37.62	37.66
2686	AMEX	AOM	Wed, Mar 13, 2019	37.62	37.73	37.60	37.66
2685	AMEX	AOM	Tue, Mar 12, 2019	37.54	37.62	37.53	37.60
2684	AMEX	AOM	Mon, Mar 11, 2019	37.36	37.52	37.36	37.48
2683	AMEX	AOM	Fri, Mar 8, 2019	37.19	37.30	37.18	37.28
2682	AMEX	AOM	Thu, Mar 7, 2019	37.46	37.46	37.28	37.30
2681	AMEX	AOM	Wed, Mar 6, 2019	37.51	37.52	37.41	37.41
2680	AMEX	AOM	Tue, Mar 5, 2019	37.47	37.51	37.43	37.49
2679	AMEX	AOM	Mon, Mar 4, 2019	37.60	37.60	37.39	37.45
2678	AMEX	AOM	Fri, Mar 1, 2019	37.50	37.57	37.47	37.53
2677	AMEX	AOM	Thu, Feb 28, 2019	37.48	37.53	37.39	37.44
2676	AMEX	AOM	Wed, Feb 27, 2019	37.54	37.74	37.44	37.50
2675	AMEX	AOM	Tue, Feb 26, 2019	37.54	37.64	37.54	37.56
2674	AMEX	AOM	Mon, Feb 25, 2019	37.59	37.65	37.55	37.58
2673	AMEX	AOM	Fri, Feb 22, 2019	37.45	37.54	37.41	37.54
2672	AMEX	AOM	Thu, Feb 21, 2019	37.43	37.43	37.32	37.36
2671	AMEX	AOM	Wed, Feb 20, 2019	37.44	37.51	37.41	37.44
2670	AMEX	AOM	Tue, Feb 19, 2019	37.32	37.46	37.32	37.45
2669	AMEX	AOM	Fri, Feb 15, 2019	37.24	37.32	37.16	37.32
2668	AMEX	AOM	Thu, Feb 14, 2019	37.13	37.22	37.11	37.16
2667	AMEX	AOM	Wed, Feb 13, 2019	37.16	37.24	37.12	37.17
2666	AMEX	AOM	Tue, Feb 12, 2019	37.10	37.15	37.06	37.13
2665	AMEX	AOM	Mon, Feb 11, 2019	37.02	37.04	36.94	36.99
2664	AMEX	AOM	Fri, Feb 8, 2019	36.93	37.00	36.87	37.00
2663	AMEX	AOM	Thu, Feb 7, 2019	37.03	37.03	36.87	37.01
2662	AMEX	AOM	Wed, Feb 6, 2019	37.15	37.19	37.06	37.06
2661	AMEX	AOM	Tue, Feb 5, 2019	37.08	37.19	37.08	37.15
2660	AMEX	AOM	Mon, Feb 4, 2019	36.99	37.03	36.91	37.03
2659	AMEX	AOM	Fri, Feb 1, 2019	37.01	37.03	36.93	36.98
2658	AMEX	AOM	Thu, Jan 31, 2019	36.90	37.02	36.85	37.01
2657	AMEX	AOM	Wed, Jan 30, 2019	36.67	36.90	36.64	36.84
2656	AMEX	AOM	Tue, Jan 29, 2019	36.65	36.66	36.57	36.59
2655	AMEX	AOM	Mon, Jan 28, 2019	36.58	36.58	36.48	36.56
2654	AMEX	AOM	Fri, Jan 25, 2019	36.63	36.71	36.63	36.64
2653	AMEX	AOM	Thu, Jan 24, 2019	36.53	36.58	36.47	36.55
2652	AMEX	AOM	Wed, Jan 23, 2019	36.46	36.73	36.35	36.45
2651	AMEX	AOM	Tue, Jan 22, 2019	36.55	36.56	36.34	36.38
2650	AMEX	AOM	Fri, Jan 18, 2019	36.52	36.63	36.52	36.62
2649	AMEX	AOM	Thu, Jan 17, 2019	36.30	36.48	36.24	36.41
2648	AMEX	AOM	Wed, Jan 16, 2019	36.27	36.40	36.27	36.38
2647	AMEX	AOM	Tue, Jan 15, 2019	36.23	36.31	36.21	36.30
2646	AMEX	AOM	Mon, Jan 14, 2019	36.16	36.21	36.14	36.17
2645	AMEX	AOM	Fri, Jan 11, 2019	36.23	36.29	36.18	36.25
2644	AMEX	AOM	Thu, Jan 10, 2019	36.18	36.29	36.12	36.28
2643	AMEX	AOM	Wed, Jan 9, 2019	36.13	36.31	36.13	36.26
2642	AMEX	AOM	Tue, Jan 8, 2019	36.04	36.14	35.97	36.07
2641	AMEX	AOM	Mon, Jan 7, 2019	35.99	36.07	35.89	35.98
2640	AMEX	AOM	Fri, Jan 4, 2019	35.75	35.95	35.65	35.94
2639	AMEX	AOM	Thu, Jan 3, 2019	35.62	35.81	35.47	35.53
2638	AMEX	AOM	Wed, Jan 2, 2019	35.57	35.72	35.45	35.71
2637	AMEX	AOM	Mon, Dec 31, 2018	35.86	36.00	35.57	35.68
2636	AMEX	AOM	Fri, Dec 28, 2018	35.58	35.77	35.50	35.61
2635	AMEX	AOM	Thu, Dec 27, 2018	35.49	35.77	35.40	35.52
2634	AMEX	AOM	Wed, Dec 26, 2018	35.34	35.70	35.16	35.70
2633	AMEX	AOM	Mon, Dec 24, 2018	35.35	35.49	35.16	35.24
2632	AMEX	AOM	Fri, Dec 21, 2018	35.73	35.82	35.42	35.44
2631	AMEX	AOM	Thu, Dec 20, 2018	35.84	35.92	35.62	35.73
2630	AMEX	AOM	Wed, Dec 19, 2018	36.05	36.22	35.81	35.89
2629	AMEX	AOM	Tue, Dec 18, 2018	36.06	36.14	35.96	36.06
2628	AMEX	AOM	Mon, Dec 17, 2018	36.13	36.20	35.88	35.96
2627	AMEX	AOM	Fri, Dec 14, 2018	36.26	36.29	36.11	36.17
2626	AMEX	AOM	Thu, Dec 13, 2018	36.46	36.52	36.31	36.40
2625	AMEX	AOM	Wed, Dec 12, 2018	36.45	36.60	36.35	36.40
2624	AMEX	AOM	Tue, Dec 11, 2018	36.41	36.43	36.17	36.23
2623	AMEX	AOM	Mon, Dec 10, 2018	36.22	36.29	36.00	36.26
2622	AMEX	AOM	Fri, Dec 7, 2018	36.50	36.57	36.23	36.29
2621	AMEX	AOM	Thu, Dec 6, 2018	36.36	36.50	36.16	36.46
2620	AMEX	AOM	Tue, Dec 4, 2018	36.89	36.94	36.53	36.59
2619	AMEX	AOM	Mon, Dec 3, 2018	36.87	36.99	36.82	36.97
2618	AMEX	AOM	Fri, Nov 30, 2018	36.63	36.75	36.55	36.74
2617	AMEX	AOM	Thu, Nov 29, 2018	36.67	36.75	36.57	36.68
2616	AMEX	AOM	Wed, Nov 28, 2018	36.43	36.73	36.36	36.72
2615	AMEX	AOM	Tue, Nov 27, 2018	36.31	36.41	36.20	36.41
2614	AMEX	AOM	Mon, Nov 26, 2018	36.31	36.40	36.30	36.40
2613	AMEX	AOM	Fri, Nov 23, 2018	36.20	36.27	36.18	36.19
2612	AMEX	AOM	Wed, Nov 21, 2018	36.25	36.37	36.21	36.30
2611	AMEX	AOM	Tue, Nov 20, 2018	36.23	36.28	36.08	36.10
2610	AMEX	AOM	Mon, Nov 19, 2018	36.59	36.62	36.38	36.45
2609	AMEX	AOM	Fri, Nov 16, 2018	36.53	36.67	36.50	36.65
2608	AMEX	AOM	Thu, Nov 15, 2018	36.37	36.59	36.30	36.56
2607	AMEX	AOM	Wed, Nov 14, 2018	36.55	36.61	36.37	36.45
2606	AMEX	AOM	Tue, Nov 13, 2018	36.49	36.62	36.40	36.46
2605	AMEX	AOM	Mon, Nov 12, 2018	36.68	36.68	36.42	36.45
2604	AMEX	AOM	Fri, Nov 9, 2018	36.72	36.82	36.58	36.67
2603	AMEX	AOM	Thu, Nov 8, 2018	36.88	36.93	36.74	36.77
2602	AMEX	AOM	Wed, Nov 7, 2018	36.82	36.94	36.76	36.93
2601	AMEX	AOM	Tue, Nov 6, 2018	36.57	36.68	36.52	36.64
2600	AMEX	AOM	Mon, Nov 5, 2018	36.53	36.63	36.49	36.58
2599	AMEX	AOM	Fri, Nov 2, 2018	36.65	36.70	36.41	36.49
2598	AMEX	AOM	Thu, Nov 1, 2018	36.42	36.64	36.41	36.57
2597	AMEX	AOM	Wed, Oct 31, 2018	36.36	36.49	36.31	36.33
2596	AMEX	AOM	Tue, Oct 30, 2018	36.12	36.24	36.04	36.21
2595	AMEX	AOM	Mon, Oct 29, 2018	36.30	36.40	35.90	36.06
2594	AMEX	AOM	Fri, Oct 26, 2018	36.08	36.30	36.01	36.17
2593	AMEX	AOM	Thu, Oct 25, 2018	36.10	36.39	36.10	36.26
2592	AMEX	AOM	Wed, Oct 24, 2018	36.46	36.53	36.04	36.04
2591	AMEX	AOM	Tue, Oct 23, 2018	36.35	36.54	36.26	36.49
2590	AMEX	AOM	Mon, Oct 22, 2018	36.68	36.71	36.53	36.53
2589	AMEX	AOM	Fri, Oct 19, 2018	36.67	36.76	36.55	36.64
2588	AMEX	AOM	Thu, Oct 18, 2018	36.75	36.79	36.53	36.59
2587	AMEX	AOM	Wed, Oct 17, 2018	36.88	36.93	36.78	36.83
2586	AMEX	AOM	Tue, Oct 16, 2018	36.75	36.92	36.63	36.89
2585	AMEX	AOM	Mon, Oct 15, 2018	36.61	36.74	36.60	36.60
2584	AMEX	AOM	Fri, Oct 12, 2018	36.66	36.75	36.50	36.67
2583	AMEX	AOM	Thu, Oct 11, 2018	36.69	36.77	36.43	36.54
2582	AMEX	AOM	Wed, Oct 10, 2018	37.07	37.13	36.69	36.75
2581	AMEX	AOM	Tue, Oct 9, 2018	37.13	37.19	37.09	37.17
2580	AMEX	AOM	Mon, Oct 8, 2018	37.12	37.19	37.05	37.14
2579	AMEX	AOM	Fri, Oct 5, 2018	37.30	37.37	37.12	37.23
2578	AMEX	AOM	Thu, Oct 4, 2018	37.48	37.48	37.25	37.31
2577	AMEX	AOM	Wed, Oct 3, 2018	37.72	37.75	37.56	37.61
2576	AMEX	AOM	Tue, Oct 2, 2018	37.68	37.72	37.61	37.63
2575	AMEX	AOM	Mon, Oct 1, 2018	37.93	37.95	37.86	37.72
2574	AMEX	AOM	Fri, Sep 28, 2018	37.90	37.95	37.86	37.89
2573	AMEX	AOM	Thu, Sep 27, 2018	37.93	38.01	37.87	37.92
2572	AMEX	AOM	Wed, Sep 26, 2018	37.93	38.00	37.85	37.91
2571	AMEX	AOM	Tue, Sep 25, 2018	37.93	37.98	37.85	37.90
2570	AMEX	AOM	Mon, Sep 24, 2018	37.94	37.96	37.85	37.91
2569	AMEX	AOM	Fri, Sep 21, 2018	38.02	38.02	37.94	37.99
2568	AMEX	AOM	Thu, Sep 20, 2018	37.88	37.99	37.87	37.99
2567	AMEX	AOM	Wed, Sep 19, 2018	37.77	37.84	37.75	37.82
2566	AMEX	AOM	Tue, Sep 18, 2018	37.75	37.84	37.75	37.82
2565	AMEX	AOM	Mon, Sep 17, 2018	37.76	37.83	37.72	37.75
2564	AMEX	AOM	Fri, Sep 14, 2018	37.79	37.83	37.75	37.79
2563	AMEX	AOM	Thu, Sep 13, 2018	37.83	37.84	37.73	37.82
2562	AMEX	AOM	Wed, Sep 12, 2018	37.60	37.76	37.58	37.69
2561	AMEX	AOM	Tue, Sep 11, 2018	37.59	37.64	37.52	37.64
2560	AMEX	AOM	Mon, Sep 10, 2018	37.61	37.66	37.59	37.61
2559	AMEX	AOM	Fri, Sep 7, 2018	37.54	37.62	37.54	37.56
2558	AMEX	AOM	Thu, Sep 6, 2018	37.71	37.77	37.63	37.67
2557	AMEX	AOM	Wed, Sep 5, 2018	37.72	37.78	37.65	37.68
2556	AMEX	AOM	Tue, Sep 4, 2018	37.87	37.87	37.71	37.82
2555	AMEX	AOM	Fri, Aug 31, 2018	37.96	37.98	37.86	37.96
2554	AMEX	AOM	Thu, Aug 30, 2018	38.03	38.03	37.92	37.99
2553	AMEX	AOM	Wed, Aug 29, 2018	38.10	38.10	38.00	38.08
2552	AMEX	AOM	Tue, Aug 28, 2018	38.09	38.09	38.00	38.03
2551	AMEX	AOM	Mon, Aug 27, 2018	37.98	38.08	37.95	38.06
2550	AMEX	AOM	Fri, Aug 24, 2018	37.88	37.95	37.81	37.89
2549	AMEX	AOM	Thu, Aug 23, 2018	37.82	37.94	37.80	37.82
2548	AMEX	AOM	Wed, Aug 22, 2018	37.85	37.93	37.82	37.92
2547	AMEX	AOM	Tue, Aug 21, 2018	37.84	37.92	37.82	37.82
2546	AMEX	AOM	Mon, Aug 20, 2018	37.71	37.83	37.70	37.82
2545	AMEX	AOM	Fri, Aug 17, 2018	37.58	37.71	37.55	37.71
2544	AMEX	AOM	Thu, Aug 16, 2018	37.58	37.66	37.51	37.64
2543	AMEX	AOM	Wed, Aug 15, 2018	37.53	37.54	37.43	37.45
2542	AMEX	AOM	Tue, Aug 14, 2018	37.58	37.66	37.53	37.59
2541	AMEX	AOM	Mon, Aug 13, 2018	37.64	37.67	37.53	37.59
2540	AMEX	AOM	Fri, Aug 10, 2018	37.69	37.70	37.66	37.67
2539	AMEX	AOM	Thu, Aug 9, 2018	37.85	37.86	37.77	37.77
2538	AMEX	AOM	Wed, Aug 8, 2018	37.81	37.85	37.78	37.81
2537	AMEX	AOM	Tue, Aug 7, 2018	37.70	37.87	37.70	37.78
2536	AMEX	AOM	Mon, Aug 6, 2018	37.73	37.80	37.67	37.78
2535	AMEX	AOM	Fri, Aug 3, 2018	37.68	37.79	37.65	37.77
2534	AMEX	AOM	Thu, Aug 2, 2018	37.55	37.68	37.53	37.68
2533	AMEX	AOM	Wed, Aug 1, 2018	37.59	37.72	37.59	37.67
2532	AMEX	AOM	Tue, Jul 31, 2018	37.69	37.81	37.69	37.77
2531	AMEX	AOM	Mon, Jul 30, 2018	37.70	37.76	37.62	37.68
2530	AMEX	AOM	Fri, Jul 27, 2018	37.80	37.87	37.66	37.69
2529	AMEX	AOM	Thu, Jul 26, 2018	37.80	37.82	37.70	37.72
2528	AMEX	AOM	Wed, Jul 25, 2018	37.59	37.85	37.59	37.85
2527	AMEX	AOM	Tue, Jul 24, 2018	37.67	37.74	37.61	37.72
2526	AMEX	AOM	Mon, Jul 23, 2018	37.65	37.65	37.54	37.54
2525	AMEX	AOM	Fri, Jul 20, 2018	37.64	37.69	37.52	37.66
2524	AMEX	AOM	Thu, Jul 19, 2018	37.56	37.77	37.51	37.66
2523	AMEX	AOM	Wed, Jul 18, 2018	37.61	37.70	37.59	37.63
2522	AMEX	AOM	Tue, Jul 17, 2018	37.56	37.70	37.47	37.62
2521	AMEX	AOM	Mon, Jul 16, 2018	37.63	37.67	37.56	37.58
2520	AMEX	AOM	Fri, Jul 13, 2018	37.58	37.68	37.57	37.65
2519	AMEX	AOM	Thu, Jul 12, 2018	37.55	37.62	37.47	37.57
2518	AMEX	AOM	Wed, Jul 11, 2018	37.54	37.56	37.39	37.48
2517	AMEX	AOM	Tue, Jul 10, 2018	37.57	37.66	37.52	37.65
2516	AMEX	AOM	Mon, Jul 9, 2018	37.58	37.63	37.55	37.63
2515	AMEX	AOM	Fri, Jul 6, 2018	37.31	37.51	37.31	37.44
2514	AMEX	AOM	Thu, Jul 5, 2018	37.23	37.33	37.20	37.28
2513	AMEX	AOM	Tue, Jul 3, 2018	37.21	37.30	37.18	37.20
2512	AMEX	AOM	Mon, Jul 2, 2018	37.27	37.46	37.27	37.17
2511	AMEX	AOM	Fri, Jun 29, 2018	37.46	37.60	37.46	37.53
2510	AMEX	AOM	Thu, Jun 28, 2018	37.36	37.46	37.33	37.45
2509	AMEX	AOM	Wed, Jun 27, 2018	37.49	37.59	37.36	37.36
2508	AMEX	AOM	Tue, Jun 26, 2018	37.50	37.53	37.41	37.49
2507	AMEX	AOM	Mon, Jun 25, 2018	37.54	37.54	37.35	37.44
2506	AMEX	AOM	Fri, Jun 22, 2018	37.67	37.73	37.62	37.70
2505	AMEX	AOM	Thu, Jun 21, 2018	37.68	37.69	37.53	37.60
2504	AMEX	AOM	Wed, Jun 20, 2018	37.74	37.74	37.67	37.68
2503	AMEX	AOM	Tue, Jun 19, 2018	37.59	37.70	37.50	37.65
2502	AMEX	AOM	Mon, Jun 18, 2018	37.67	37.76	37.66	37.76
2501	AMEX	AOM	Fri, Jun 15, 2018	37.87	37.87	37.75	37.77
2500	AMEX	AOM	Thu, Jun 14, 2018	37.87	37.91	37.81	37.87
2499	AMEX	AOM	Wed, Jun 13, 2018	37.89	37.92	37.78	37.84
2498	AMEX	AOM	Tue, Jun 12, 2018	37.82	37.94	37.78	37.79
2497	AMEX	AOM	Mon, Jun 11, 2018	37.89	37.94	37.81	37.84
2496	AMEX	AOM	Fri, Jun 8, 2018	37.82	37.89	37.77	37.89
2495	AMEX	AOM	Thu, Jun 7, 2018	37.84	37.90	37.75	37.83
2494	AMEX	AOM	Wed, Jun 6, 2018	37.76	37.83	37.70	37.81
2493	AMEX	AOM	Tue, Jun 5, 2018	37.78	37.80	37.72	37.78
2492	AMEX	AOM	Mon, Jun 4, 2018	37.81	37.86	37.77	37.80
2491	AMEX	AOM	Fri, Jun 1, 2018	37.64	37.76	37.63	37.75
2490	AMEX	AOM	Thu, May 31, 2018	37.70	37.74	37.60	37.67
2489	AMEX	AOM	Wed, May 30, 2018	37.68	37.72	37.59	37.67
2488	AMEX	AOM	Tue, May 29, 2018	37.60	37.62	37.45	37.56
2487	AMEX	AOM	Fri, May 25, 2018	37.72	37.73	37.65	37.73
2486	AMEX	AOM	Thu, May 24, 2018	37.69	37.72	37.60	37.72
2485	AMEX	AOM	Wed, May 23, 2018	37.61	37.71	37.57	37.71
2484	AMEX	AOM	Tue, May 22, 2018	37.69	37.76	37.67	37.70
2483	AMEX	AOM	Mon, May 21, 2018	37.64	37.71	37.62	37.66
2482	AMEX	AOM	Fri, May 18, 2018	37.56	37.60	37.53	37.60
2481	AMEX	AOM	Thu, May 17, 2018	37.61	37.65	37.55	37.57
2480	AMEX	AOM	Wed, May 16, 2018	37.60	37.65	37.56	37.62
2479	AMEX	AOM	Tue, May 15, 2018	37.62	37.63	37.50	37.58
2478	AMEX	AOM	Mon, May 14, 2018	37.82	37.87	37.75	37.80
2477	AMEX	AOM	Fri, May 11, 2018	37.79	37.84	37.75	37.79
2476	AMEX	AOM	Thu, May 10, 2018	37.69	37.74	37.61	37.72
2475	AMEX	AOM	Wed, May 9, 2018	37.42	37.56	37.42	37.51
2474	AMEX	AOM	Tue, May 8, 2018	37.40	37.47	37.38	37.47
2473	AMEX	AOM	Mon, May 7, 2018	37.40	37.55	37.40	37.46
2472	AMEX	AOM	Fri, May 4, 2018	37.28	37.54	37.28	37.49
2471	AMEX	AOM	Thu, May 3, 2018	37.32	37.40	37.23	37.34
2470	AMEX	AOM	Wed, May 2, 2018	37.41	37.47	37.34	37.37
2469	AMEX	AOM	Tue, May 1, 2018	37.42	37.51	37.28	37.44
2468	AMEX	AOM	Mon, Apr 30, 2018	37.54	37.60	37.47	37.47
2467	AMEX	AOM	Fri, Apr 27, 2018	37.57	37.71	37.51	37.54
2466	AMEX	AOM	Thu, Apr 26, 2018	37.38	37.56	37.37	37.53
2465	AMEX	AOM	Wed, Apr 25, 2018	37.34	37.37	37.25	37.36
2464	AMEX	AOM	Tue, Apr 24, 2018	37.61	37.61	37.32	37.41
2463	AMEX	AOM	Mon, Apr 23, 2018	37.61	37.61	37.46	37.55
2462	AMEX	AOM	Fri, Apr 20, 2018	37.73	37.73	37.56	37.61
2461	AMEX	AOM	Thu, Apr 19, 2018	37.86	37.94	37.68	37.71
2460	AMEX	AOM	Wed, Apr 18, 2018	37.93	37.94	37.85	37.88
2459	AMEX	AOM	Tue, Apr 17, 2018	37.81	37.91	37.74	37.83
2458	AMEX	AOM	Mon, Apr 16, 2018	37.71	37.78	37.60	37.69
2457	AMEX	AOM	Fri, Apr 13, 2018	37.77	37.77	37.56	37.59
2456	AMEX	AOM	Thu, Apr 12, 2018	37.71	37.73	37.63	37.72
2455	AMEX	AOM	Wed, Apr 11, 2018	37.62	37.74	37.61	37.66
2454	AMEX	AOM	Tue, Apr 10, 2018	37.66	37.73	37.60	37.72
2453	AMEX	AOM	Mon, Apr 9, 2018	37.53	37.64	37.46	37.53
2452	AMEX	AOM	Fri, Apr 6, 2018	37.50	37.63	37.32	37.35
2451	AMEX	AOM	Thu, Apr 5, 2018	37.57	37.66	37.54	37.56
2450	AMEX	AOM	Wed, Apr 4, 2018	37.04	37.56	37.04	37.56
2449	AMEX	AOM	Tue, Apr 3, 2018	37.40	37.44	37.26	37.36
2448	AMEX	AOM	Mon, Apr 2, 2018	37.70	37.70	37.33	37.29
2447	AMEX	AOM	Thu, Mar 29, 2018	37.53	37.83	37.51	37.77
2446	AMEX	AOM	Wed, Mar 28, 2018	37.55	37.69	37.46	37.56
2445	AMEX	AOM	Tue, Mar 27, 2018	37.61	37.75	37.39	37.42
2444	AMEX	AOM	Mon, Mar 26, 2018	37.54	37.64	37.37	37.64
2443	AMEX	AOM	Fri, Mar 23, 2018	37.61	37.61	37.29	37.34
2442	AMEX	AOM	Thu, Mar 22, 2018	37.75	37.81	37.55	37.59
2441	AMEX	AOM	Wed, Mar 21, 2018	37.80	37.94	37.80	37.83
2440	AMEX	AOM	Tue, Mar 20, 2018	37.87	37.90	37.81	37.87
2439	AMEX	AOM	Mon, Mar 19, 2018	38.07	38.07	37.75	37.87
2438	AMEX	AOM	Fri, Mar 16, 2018	38.04	38.09	38.01	38.05
2437	AMEX	AOM	Thu, Mar 15, 2018	38.12	38.16	38.01	38.08
2436	AMEX	AOM	Wed, Mar 14, 2018	38.17	38.17	38.01	38.04
2435	AMEX	AOM	Tue, Mar 13, 2018	38.17	38.29	38.01	38.08
2434	AMEX	AOM	Mon, Mar 12, 2018	38.16	38.21	38.09	38.16
2433	AMEX	AOM	Fri, Mar 9, 2018	38.02	38.21	37.96	38.16
2432	AMEX	AOM	Thu, Mar 8, 2018	37.94	37.96	37.87	37.93
2431	AMEX	AOM	Wed, Mar 7, 2018	37.80	37.90	37.76	37.89
2430	AMEX	AOM	Tue, Mar 6, 2018	37.75	37.93	37.75	37.82
2429	AMEX	AOM	Mon, Mar 5, 2018	37.61	37.83	37.60	37.81
2428	AMEX	AOM	Fri, Mar 2, 2018	37.51	37.71	37.46	37.70
2427	AMEX	AOM	Thu, Mar 1, 2018	37.79	37.84	37.53	37.61
2426	AMEX	AOM	Wed, Feb 28, 2018	38.00	38.02	37.79	37.81
2425	AMEX	AOM	Tue, Feb 27, 2018	38.14	38.23	37.95	37.97
2424	AMEX	AOM	Mon, Feb 26, 2018	38.18	38.25	38.08	38.23
2423	AMEX	AOM	Fri, Feb 23, 2018	37.91	38.05	37.82	38.05
2422	AMEX	AOM	Thu, Feb 22, 2018	37.83	37.94	37.75	37.81
2421	AMEX	AOM	Wed, Feb 21, 2018	37.93	38.04	37.75	37.75
2420	AMEX	AOM	Tue, Feb 20, 2018	37.96	38.00	37.81	37.87
2419	AMEX	AOM	Fri, Feb 16, 2018	37.92	38.15	37.90	38.06
2418	AMEX	AOM	Thu, Feb 15, 2018	37.86	37.96	37.74	37.94
2417	AMEX	AOM	Wed, Feb 14, 2018	37.48	37.78	37.37	37.78
2416	AMEX	AOM	Tue, Feb 13, 2018	37.43	37.55	37.38	37.54
2415	AMEX	AOM	Mon, Feb 12, 2018	37.41	37.59	37.31	37.50
2414	AMEX	AOM	Fri, Feb 9, 2018	37.25	37.39	36.94	37.24
2413	AMEX	AOM	Thu, Feb 8, 2018	37.71	37.71	37.16	37.16
2412	AMEX	AOM	Wed, Feb 7, 2018	37.72	37.95	37.62	37.70
2411	AMEX	AOM	Tue, Feb 6, 2018	37.47	37.84	37.33	37.72
2410	AMEX	AOM	Mon, Feb 5, 2018	38.10	38.10	37.54	37.65
2409	AMEX	AOM	Fri, Feb 2, 2018	38.48	38.50	38.20	38.22
2408	AMEX	AOM	Thu, Feb 1, 2018	38.59	38.76	38.55	38.58
2407	AMEX	AOM	Wed, Jan 31, 2018	38.78	38.80	38.61	38.71
2406	AMEX	AOM	Tue, Jan 30, 2018	38.73	38.79	38.61	38.70
2405	AMEX	AOM	Mon, Jan 29, 2018	38.88	38.95	38.83	38.87
2404	AMEX	AOM	Fri, Jan 26, 2018	38.95	39.05	38.92	39.00
2403	AMEX	AOM	Thu, Jan 25, 2018	38.93	38.99	38.85	38.89
2402	AMEX	AOM	Wed, Jan 24, 2018	38.98	38.98	38.82	38.93
2401	AMEX	AOM	Tue, Jan 23, 2018	38.83	38.91	38.81	38.91
2400	AMEX	AOM	Mon, Jan 22, 2018	38.71	38.81	38.64	38.76
2399	AMEX	AOM	Fri, Jan 19, 2018	38.66	38.74	38.62	38.73
2398	AMEX	AOM	Thu, Jan 18, 2018	38.75	38.75	38.63	38.65
2397	AMEX	AOM	Wed, Jan 17, 2018	38.72	38.77	38.62	38.73
2396	AMEX	AOM	Tue, Jan 16, 2018	38.69	38.75	38.55	38.55
2395	AMEX	AOM	Fri, Jan 12, 2018	38.55	38.66	38.48	38.66
2394	AMEX	AOM	Thu, Jan 11, 2018	38.45	38.51	38.37	38.51
2393	AMEX	AOM	Wed, Jan 10, 2018	38.36	38.41	38.30	38.37
2392	AMEX	AOM	Tue, Jan 9, 2018	38.48	38.48	38.41	38.44
2391	AMEX	AOM	Mon, Jan 8, 2018	38.42	38.49	38.41	38.47
2390	AMEX	AOM	Fri, Jan 5, 2018	38.46	38.48	38.38	38.48
2389	AMEX	AOM	Thu, Jan 4, 2018	38.35	38.41	38.29	38.41
2388	AMEX	AOM	Wed, Jan 3, 2018	38.20	38.30	38.20	38.26
2387	AMEX	AOM	Tue, Jan 2, 2018	38.15	38.18	38.01	38.17
2386	AMEX	AOM	Fri, Dec 29, 2017	38.13	38.14	38.00	38.04
2385	AMEX	AOM	Thu, Dec 28, 2017	38.12	38.12	37.96	38.06
2384	AMEX	AOM	Wed, Dec 27, 2017	38.73	38.77	38.68	37.97
2383	AMEX	AOM	Tue, Dec 26, 2017	38.65	38.74	38.61	38.68
2382	AMEX	AOM	Fri, Dec 22, 2017	38.70	38.70	38.55	38.61
2381	AMEX	AOM	Thu, Dec 21, 2017	38.65	38.70	38.58	38.65
2380	AMEX	AOM	Wed, Dec 20, 2017	38.67	38.69	38.53	38.53
2379	AMEX	AOM	Tue, Dec 19, 2017	38.82	38.96	38.60	38.64
2378	AMEX	AOM	Mon, Dec 18, 2017	38.77	38.79	38.66	38.74
2377	AMEX	AOM	Fri, Dec 15, 2017	38.60	38.66	38.55	38.64
2376	AMEX	AOM	Thu, Dec 14, 2017	38.56	38.62	38.55	38.56
2375	AMEX	AOM	Wed, Dec 13, 2017	38.54	38.67	38.51	38.57
2374	AMEX	AOM	Tue, Dec 12, 2017	38.54	38.56	38.40	38.53
2373	AMEX	AOM	Mon, Dec 11, 2017	38.49	38.57	38.47	38.55
2372	AMEX	AOM	Fri, Dec 8, 2017	38.54	38.54	38.43	38.45
2371	AMEX	AOM	Thu, Dec 7, 2017	38.44	38.51	38.42	38.44
2370	AMEX	AOM	Wed, Dec 6, 2017	38.44	38.47	38.32	38.44
2369	AMEX	AOM	Tue, Dec 5, 2017	38.46	38.52	38.41	38.46
2368	AMEX	AOM	Mon, Dec 4, 2017	38.60	38.60	38.44	38.48
2367	AMEX	AOM	Fri, Dec 1, 2017	38.33	38.50	38.25	38.48
2366	AMEX	AOM	Thu, Nov 30, 2017	38.49	38.52	38.44	38.49
2365	AMEX	AOM	Wed, Nov 29, 2017	38.53	38.53	38.37	38.38
2364	AMEX	AOM	Tue, Nov 28, 2017	38.42	38.54	38.37	38.54
2363	AMEX	AOM	Mon, Nov 27, 2017	38.49	38.49	38.34	38.34
2362	AMEX	AOM	Fri, Nov 24, 2017	38.44	38.49	38.42	38.48
2361	AMEX	AOM	Wed, Nov 22, 2017	38.42	38.44	38.36	38.44
2360	AMEX	AOM	Tue, Nov 21, 2017	38.31	38.40	38.29	38.37
2359	AMEX	AOM	Mon, Nov 20, 2017	38.22	38.25	38.15	38.23
2358	AMEX	AOM	Fri, Nov 17, 2017	38.23	38.24	38.13	38.20
2357	AMEX	AOM	Thu, Nov 16, 2017	38.22	38.23	38.14	38.18
2356	AMEX	AOM	Wed, Nov 15, 2017	38.04	38.08	37.97	38.01
2355	AMEX	AOM	Tue, Nov 14, 2017	38.07	38.11	38.01	38.11
2354	AMEX	AOM	Mon, Nov 13, 2017	38.00	38.14	37.99	38.13
2353	AMEX	AOM	Fri, Nov 10, 2017	38.14	38.17	38.05	38.07
2352	AMEX	AOM	Thu, Nov 9, 2017	38.24	38.31	38.13	38.18
2351	AMEX	AOM	Wed, Nov 8, 2017	38.32	38.36	38.23	38.35
2350	AMEX	AOM	Tue, Nov 7, 2017	38.35	38.37	38.25	38.32
2349	AMEX	AOM	Mon, Nov 6, 2017	38.25	38.38	38.23	38.35
2348	AMEX	AOM	Fri, Nov 3, 2017	38.25	38.29	38.21	38.23
2347	AMEX	AOM	Thu, Nov 2, 2017	38.22	38.27	38.19	38.27
2346	AMEX	AOM	Wed, Nov 1, 2017	38.37	38.37	38.16	38.24
2345	AMEX	AOM	Tue, Oct 31, 2017	38.20	38.23	38.14	38.16
2344	AMEX	AOM	Mon, Oct 30, 2017	38.14	38.18	38.10	38.14
2343	AMEX	AOM	Fri, Oct 27, 2017	37.99	38.15	37.99	38.14
2342	AMEX	AOM	Thu, Oct 26, 2017	38.07	38.07	37.95	37.99
2341	AMEX	AOM	Wed, Oct 25, 2017	38.05	38.07	37.90	37.96
2340	AMEX	AOM	Tue, Oct 24, 2017	38.11	38.13	38.05	38.10
2339	AMEX	AOM	Mon, Oct 23, 2017	38.22	38.22	38.08	38.11
2338	AMEX	AOM	Fri, Oct 20, 2017	38.18	38.18	38.08	38.14
2337	AMEX	AOM	Thu, Oct 19, 2017	38.04	38.14	38.01	38.08
2336	AMEX	AOM	Wed, Oct 18, 2017	38.18	38.18	38.10	38.10
2335	AMEX	AOM	Tue, Oct 17, 2017	38.08	38.17	38.07	38.16
2334	AMEX	AOM	Mon, Oct 16, 2017	38.21	38.22	38.10	38.10
2333	AMEX	AOM	Fri, Oct 13, 2017	38.15	38.20	38.09	38.12
2332	AMEX	AOM	Thu, Oct 12, 2017	38.01	38.10	38.01	38.09
2331	AMEX	AOM	Wed, Oct 11, 2017	38.04	38.12	38.00	38.07
2330	AMEX	AOM	Tue, Oct 10, 2017	38.02	38.04	37.96	38.04
2329	AMEX	AOM	Mon, Oct 9, 2017	37.82	37.95	37.82	37.87
2328	AMEX	AOM	Fri, Oct 6, 2017	37.92	37.94	37.85	37.87
2327	AMEX	AOM	Thu, Oct 5, 2017	37.96	37.98	37.86	37.96
2326	AMEX	AOM	Wed, Oct 4, 2017	38.01	38.01	37.87	37.87
2325	AMEX	AOM	Tue, Oct 3, 2017	37.92	37.93	37.81	37.93
2324	AMEX	AOM	Mon, Oct 2, 2017	37.99	38.01	37.93	37.84
2323	AMEX	AOM	Fri, Sep 29, 2017	37.91	37.97	37.87	37.97
2322	AMEX	AOM	Thu, Sep 28, 2017	37.72	37.90	37.72	37.86
2321	AMEX	AOM	Wed, Sep 27, 2017	37.90	37.90	37.75	37.87
2320	AMEX	AOM	Tue, Sep 26, 2017	37.87	37.91	37.81	37.81
2319	AMEX	AOM	Mon, Sep 25, 2017	37.89	37.93	37.81	37.91
2318	AMEX	AOM	Fri, Sep 22, 2017	37.91	37.95	37.87	37.94
2317	AMEX	AOM	Thu, Sep 21, 2017	37.94	37.97	37.85	37.92
2316	AMEX	AOM	Wed, Sep 20, 2017	38.00	38.03	37.82	37.89
2315	AMEX	AOM	Tue, Sep 19, 2017	37.97	38.01	37.92	37.98
2314	AMEX	AOM	Mon, Sep 18, 2017	37.95	38.00	37.90	37.95
2313	AMEX	AOM	Fri, Sep 15, 2017	37.92	37.94	37.80	37.94
2312	AMEX	AOM	Thu, Sep 14, 2017	37.77	37.90	37.77	37.88
2311	AMEX	AOM	Wed, Sep 13, 2017	37.86	37.94	37.82	37.85
2310	AMEX	AOM	Tue, Sep 12, 2017	37.97	37.97	37.88	37.95
2309	AMEX	AOM	Mon, Sep 11, 2017	37.90	37.95	37.80	37.93
2308	AMEX	AOM	Fri, Sep 8, 2017	37.86	37.87	37.75	37.83
2307	AMEX	AOM	Thu, Sep 7, 2017	37.78	37.87	37.76	37.86
2306	AMEX	AOM	Wed, Sep 6, 2017	37.76	37.79	37.67	37.70
2305	AMEX	AOM	Tue, Sep 5, 2017	37.72	37.76	37.62	37.70
2304	AMEX	AOM	Fri, Sep 1, 2017	37.78	37.78	37.69	37.75
2303	AMEX	AOM	Thu, Aug 31, 2017	37.62	37.78	37.49	37.74
2302	AMEX	AOM	Wed, Aug 30, 2017	37.53	37.61	37.50	37.60
2301	AMEX	AOM	Tue, Aug 29, 2017	37.49	37.59	37.46	37.58
2300	AMEX	AOM	Mon, Aug 28, 2017	37.59	37.70	37.50	37.58
2299	AMEX	AOM	Fri, Aug 25, 2017	37.57	37.60	37.47	37.56
2298	AMEX	AOM	Thu, Aug 24, 2017	37.53	37.55	37.45	37.48
2297	AMEX	AOM	Wed, Aug 23, 2017	37.45	37.54	37.43	37.50
2296	AMEX	AOM	Tue, Aug 22, 2017	37.43	37.52	37.42	37.45
2295	AMEX	AOM	Mon, Aug 21, 2017	37.37	37.40	37.32	37.40
2294	AMEX	AOM	Fri, Aug 18, 2017	37.36	37.41	37.32	37.36
2293	AMEX	AOM	Thu, Aug 17, 2017	37.52	37.52	37.32	37.35
2292	AMEX	AOM	Wed, Aug 16, 2017	37.48	37.60	37.45	37.48
2291	AMEX	AOM	Tue, Aug 15, 2017	37.49	37.49	37.34	37.37
2290	AMEX	AOM	Mon, Aug 14, 2017	37.47	37.53	37.38	37.50
2289	AMEX	AOM	Fri, Aug 11, 2017	37.37	37.40	37.25	37.36
2288	AMEX	AOM	Thu, Aug 10, 2017	37.46	37.48	37.29	37.34
2287	AMEX	AOM	Wed, Aug 9, 2017	37.51	37.56	37.46	37.48
2286	AMEX	AOM	Tue, Aug 8, 2017	37.62	37.67	37.55	37.57
2285	AMEX	AOM	Mon, Aug 7, 2017	37.53	37.65	37.53	37.65
2284	AMEX	AOM	Fri, Aug 4, 2017	37.61	37.64	37.53	37.62
2283	AMEX	AOM	Thu, Aug 3, 2017	37.59	37.64	37.53	37.56
2282	AMEX	AOM	Wed, Aug 2, 2017	37.57	37.64	37.53	37.53
2281	AMEX	AOM	Tue, Aug 1, 2017	37.57	37.62	37.49	37.62
2280	AMEX	AOM	Mon, Jul 31, 2017	37.52	37.58	37.46	37.52
2279	AMEX	AOM	Fri, Jul 28, 2017	37.44	37.49	37.35	37.49
2278	AMEX	AOM	Thu, Jul 27, 2017	37.58	37.58	37.36	37.40
2277	AMEX	AOM	Wed, Jul 26, 2017	37.46	37.55	37.38	37.54
2276	AMEX	AOM	Tue, Jul 25, 2017	37.54	37.54	37.40	37.45
2275	AMEX	AOM	Mon, Jul 24, 2017	37.48	37.50	37.38	37.49
2274	AMEX	AOM	Fri, Jul 21, 2017	37.44	37.52	37.40	37.52
2273	AMEX	AOM	Thu, Jul 20, 2017	37.48	37.55	37.44	37.49
2272	AMEX	AOM	Wed, Jul 19, 2017	37.40	37.47	37.37	37.47
2271	AMEX	AOM	Tue, Jul 18, 2017	37.31	37.38	37.26	37.38
2270	AMEX	AOM	Mon, Jul 17, 2017	37.30	37.33	37.22	37.31
2269	AMEX	AOM	Fri, Jul 14, 2017	37.22	37.34	37.20	37.31
2268	AMEX	AOM	Thu, Jul 13, 2017	37.20	37.28	37.08	37.17
2267	AMEX	AOM	Wed, Jul 12, 2017	37.13	37.20	37.09	37.18
2266	AMEX	AOM	Tue, Jul 11, 2017	36.89	36.99	36.86	36.90
2265	AMEX	AOM	Mon, Jul 10, 2017	36.87	36.97	36.86	36.95
2264	AMEX	AOM	Fri, Jul 7, 2017	36.85	36.91	36.81	36.90
2263	AMEX	AOM	Thu, Jul 6, 2017	36.92	36.92	36.79	36.85
2262	AMEX	AOM	Wed, Jul 5, 2017	37.19	37.28	37.14	37.02
2261	AMEX	AOM	Mon, Jul 3, 2017	37.57	37.57	37.13	37.13
2260	AMEX	AOM	Fri, Jun 30, 2017	37.29	37.32	37.22	37.27
2259	AMEX	AOM	Thu, Jun 29, 2017	37.43	37.43	37.13	37.26
2258	AMEX	AOM	Wed, Jun 28, 2017	37.39	37.50	37.31	37.41
2257	AMEX	AOM	Tue, Jun 27, 2017	37.41	37.48	37.27	37.27
2256	AMEX	AOM	Mon, Jun 26, 2017	37.50	37.56	37.44	37.50
2255	AMEX	AOM	Fri, Jun 23, 2017	37.41	37.45	37.30	37.44
2254	AMEX	AOM	Thu, Jun 22, 2017	37.31	37.42	37.31	37.39
2253	AMEX	AOM	Wed, Jun 21, 2017	37.37	37.42	37.31	37.38
2252	AMEX	AOM	Tue, Jun 20, 2017	37.39	37.51	37.31	37.39
2251	AMEX	AOM	Mon, Jun 19, 2017	37.45	37.49	37.36	37.47
2250	AMEX	AOM	Fri, Jun 16, 2017	37.38	37.39	37.27	37.39
2249	AMEX	AOM	Thu, Jun 15, 2017	37.40	37.40	37.17	37.27
2248	AMEX	AOM	Wed, Jun 14, 2017	37.54	37.55	37.37	37.46
2247	AMEX	AOM	Tue, Jun 13, 2017	37.34	37.40	37.28	37.32
2246	AMEX	AOM	Mon, Jun 12, 2017	37.26	37.31	37.16	37.29
2245	AMEX	AOM	Fri, Jun 9, 2017	37.31	37.43	37.21	37.31
2244	AMEX	AOM	Thu, Jun 8, 2017	37.35	37.41	37.31	37.39
2243	AMEX	AOM	Wed, Jun 7, 2017	37.42	37.42	37.32	37.38
2242	AMEX	AOM	Tue, Jun 6, 2017	37.40	37.43	37.33	37.40
2241	AMEX	AOM	Mon, Jun 5, 2017	37.41	37.43	37.32	37.40
2240	AMEX	AOM	Fri, Jun 2, 2017	37.36	37.47	37.29	37.46
2239	AMEX	AOM	Thu, Jun 1, 2017	37.17	37.29	37.10	37.23
2238	AMEX	AOM	Wed, May 31, 2017	37.20	37.20	37.09	37.19
2237	AMEX	AOM	Tue, May 30, 2017	37.09	37.21	37.08	37.10
2236	AMEX	AOM	Fri, May 26, 2017	37.10	37.17	37.06	37.08
2235	AMEX	AOM	Thu, May 25, 2017	37.15	37.18	37.07	37.17
2234	AMEX	AOM	Wed, May 24, 2017	37.05	37.11	36.97	37.04
2233	AMEX	AOM	Tue, May 23, 2017	37.10	37.10	36.98	36.99
2232	AMEX	AOM	Mon, May 22, 2017	37.04	37.06	36.97	37.06
2231	AMEX	AOM	Fri, May 19, 2017	36.91	37.03	36.87	37.02
2230	AMEX	AOM	Thu, May 18, 2017	36.78	36.90	36.77	36.79
2229	AMEX	AOM	Wed, May 17, 2017	36.88	37.01	36.84	36.87
2228	AMEX	AOM	Tue, May 16, 2017	36.98	37.01	36.92	37.00
2227	AMEX	AOM	Mon, May 15, 2017	36.91	36.95	36.86	36.87
2226	AMEX	AOM	Fri, May 12, 2017	36.79	36.88	36.76	36.88
2225	AMEX	AOM	Thu, May 11, 2017	36.75	36.79	36.65	36.73
2224	AMEX	AOM	Wed, May 10, 2017	36.75	36.80	36.75	36.80
2223	AMEX	AOM	Tue, May 9, 2017	36.78	36.79	36.69	36.69
2222	AMEX	AOM	Mon, May 8, 2017	36.81	36.82	36.70	36.80
2221	AMEX	AOM	Fri, May 5, 2017	36.78	36.86	36.70	36.86
2220	AMEX	AOM	Thu, May 4, 2017	36.73	36.75	36.58	36.75
2219	AMEX	AOM	Wed, May 3, 2017	36.77	36.77	36.70	36.75
2218	AMEX	AOM	Tue, May 2, 2017	36.75	36.80	36.70	36.80
2217	AMEX	AOM	Mon, May 1, 2017	36.64	36.73	36.64	36.73
2216	AMEX	AOM	Fri, Apr 28, 2017	36.68	36.71	36.61	36.64
2215	AMEX	AOM	Thu, Apr 27, 2017	36.64	36.72	36.64	36.65
2214	AMEX	AOM	Wed, Apr 26, 2017	36.61	36.71	36.60	36.64
2213	AMEX	AOM	Tue, Apr 25, 2017	36.63	36.71	36.62	36.66
2212	AMEX	AOM	Mon, Apr 24, 2017	36.50	36.64	36.50	36.64
2211	AMEX	AOM	Fri, Apr 21, 2017	36.42	36.44	36.36	36.42
2210	AMEX	AOM	Thu, Apr 20, 2017	36.43	36.44	36.35	36.42
2209	AMEX	AOM	Wed, Apr 19, 2017	36.40	36.40	36.28	36.33
2208	AMEX	AOM	Tue, Apr 18, 2017	36.25	36.39	36.25	36.38
2207	AMEX	AOM	Mon, Apr 17, 2017	36.31	36.39	36.26	36.39
2206	AMEX	AOM	Thu, Apr 13, 2017	36.41	36.41	36.23	36.31
2205	AMEX	AOM	Wed, Apr 12, 2017	36.36	36.36	36.25	36.36
2204	AMEX	AOM	Tue, Apr 11, 2017	36.28	36.36	36.18	36.36
2203	AMEX	AOM	Mon, Apr 10, 2017	36.24	36.28	36.20	36.27
2202	AMEX	AOM	Fri, Apr 7, 2017	36.32	36.33	36.20	36.25
2201	AMEX	AOM	Thu, Apr 6, 2017	36.34	36.34	36.19	36.30
2200	AMEX	AOM	Wed, Apr 5, 2017	36.30	36.38	36.26	36.26
2199	AMEX	AOM	Tue, Apr 4, 2017	36.25	36.34	36.21	36.31
2198	AMEX	AOM	Mon, Apr 3, 2017	36.40	36.46	36.33	36.32
2197	AMEX	AOM	Fri, Mar 31, 2017	36.35	36.43	36.35	36.35
2196	AMEX	AOM	Thu, Mar 30, 2017	36.42	36.44	36.37	36.43
2195	AMEX	AOM	Wed, Mar 29, 2017	36.33	36.47	36.31	36.47
2194	AMEX	AOM	Tue, Mar 28, 2017	36.31	36.41	36.28	36.32
2193	AMEX	AOM	Mon, Mar 27, 2017	36.29	36.35	36.18	36.30
2192	AMEX	AOM	Fri, Mar 24, 2017	36.23	36.34	36.20	36.29
2191	AMEX	AOM	Thu, Mar 23, 2017	36.29	36.31	36.14	36.19
2190	AMEX	AOM	Wed, Mar 22, 2017	36.17	36.27	36.16	36.21
2189	AMEX	AOM	Tue, Mar 21, 2017	36.39	36.40	36.16	36.22
2188	AMEX	AOM	Mon, Mar 20, 2017	36.29	36.33	36.24	36.30
2187	AMEX	AOM	Fri, Mar 17, 2017	36.24	36.34	36.24	36.30
2186	AMEX	AOM	Thu, Mar 16, 2017	36.30	36.31	36.22	36.25
2185	AMEX	AOM	Wed, Mar 15, 2017	36.06	36.29	35.98	36.24
2184	AMEX	AOM	Tue, Mar 14, 2017	35.98	36.00	35.90	35.98
2183	AMEX	AOM	Mon, Mar 13, 2017	35.99	36.05	35.97	36.05
2182	AMEX	AOM	Fri, Mar 10, 2017	35.99	36.01	35.90	36.01
2181	AMEX	AOM	Thu, Mar 9, 2017	35.96	35.98	35.81	35.85
2180	AMEX	AOM	Wed, Mar 8, 2017	36.00	36.08	35.92	35.95
2179	AMEX	AOM	Tue, Mar 7, 2017	36.12	36.12	36.01	36.08
2178	AMEX	AOM	Mon, Mar 6, 2017	36.14	36.15	36.08	36.15
2177	AMEX	AOM	Fri, Mar 3, 2017	36.16	36.19	36.07	36.12
2176	AMEX	AOM	Thu, Mar 2, 2017	36.29	36.29	36.10	36.15
2175	AMEX	AOM	Wed, Mar 1, 2017	36.20	36.30	36.14	36.27
2174	AMEX	AOM	Tue, Feb 28, 2017	36.20	36.24	36.12	36.20
2173	AMEX	AOM	Mon, Feb 27, 2017	36.22	36.24	36.16	36.23
2172	AMEX	AOM	Fri, Feb 24, 2017	36.19	36.25	36.08	36.23
2171	AMEX	AOM	Thu, Feb 23, 2017	36.16	36.22	36.13	36.19
2170	AMEX	AOM	Wed, Feb 22, 2017	36.04	36.21	36.04	36.21
2169	AMEX	AOM	Tue, Feb 21, 2017	36.17	36.18	36.03	36.18
2168	AMEX	AOM	Fri, Feb 17, 2017	36.04	36.09	36.00	36.09
2167	AMEX	AOM	Thu, Feb 16, 2017	35.97	36.06	35.96	36.06
2166	AMEX	AOM	Wed, Feb 15, 2017	35.87	36.00	35.85	35.96
2165	AMEX	AOM	Tue, Feb 14, 2017	35.79	35.93	35.79	35.92
2164	AMEX	AOM	Mon, Feb 13, 2017	35.95	35.96	35.90	35.91
2163	AMEX	AOM	Fri, Feb 10, 2017	35.86	35.93	35.80	35.93
2162	AMEX	AOM	Thu, Feb 9, 2017	35.83	35.84	35.77	35.83
2161	AMEX	AOM	Wed, Feb 8, 2017	35.74	35.84	35.71	35.84
2160	AMEX	AOM	Tue, Feb 7, 2017	35.65	35.72	35.65	35.70
2159	AMEX	AOM	Mon, Feb 6, 2017	35.72	35.72	35.63	35.69
2158	AMEX	AOM	Fri, Feb 3, 2017	35.71	35.75	35.64	35.70
2157	AMEX	AOM	Thu, Feb 2, 2017	35.64	35.66	35.55	35.56
2156	AMEX	AOM	Wed, Feb 1, 2017	35.60	35.65	35.50	35.65
2155	AMEX	AOM	Tue, Jan 31, 2017	35.44	35.57	35.44	35.57
2154	AMEX	AOM	Mon, Jan 30, 2017	35.56	35.56	35.45	35.53
2153	AMEX	AOM	Fri, Jan 27, 2017	35.56	35.67	35.56	35.61
2152	AMEX	AOM	Thu, Jan 26, 2017	35.70	35.70	35.58	35.67
2151	AMEX	AOM	Wed, Jan 25, 2017	35.66	35.67	35.60	35.64
2150	AMEX	AOM	Tue, Jan 24, 2017	35.49	35.63	35.49	35.63
2149	AMEX	AOM	Mon, Jan 23, 2017	35.52	35.57	35.44	35.57
2148	AMEX	AOM	Fri, Jan 20, 2017	35.39	35.52	35.39	35.47
2147	AMEX	AOM	Thu, Jan 19, 2017	35.43	35.47	35.36	35.37
2146	AMEX	AOM	Wed, Jan 18, 2017	35.60	35.60	35.46	35.49
2145	AMEX	AOM	Tue, Jan 17, 2017	35.69	35.69	35.54	35.56
2144	AMEX	AOM	Fri, Jan 13, 2017	35.60	35.62	35.52	35.62
2143	AMEX	AOM	Thu, Jan 12, 2017	35.61	35.66	35.50	35.55
2142	AMEX	AOM	Wed, Jan 11, 2017	35.52	35.63	35.45	35.63
2141	AMEX	AOM	Tue, Jan 10, 2017	35.46	35.55	35.45	35.51
2140	AMEX	AOM	Mon, Jan 9, 2017	35.50	35.53	35.43	35.50
2139	AMEX	AOM	Fri, Jan 6, 2017	35.43	35.56	35.43	35.46
2138	AMEX	AOM	Thu, Jan 5, 2017	35.55	35.56	35.47	35.49
2137	AMEX	AOM	Wed, Jan 4, 2017	35.32	35.55	35.32	35.53
2136	AMEX	AOM	Tue, Jan 3, 2017	35.28	35.30	35.21	35.28
2135	AMEX	AOM	Fri, Dec 30, 2016	35.29	35.29	35.15	35.23
2134	AMEX	AOM	Thu, Dec 29, 2016	35.25	35.30	35.13	35.24
2133	AMEX	AOM	Wed, Dec 28, 2016	35.31	35.31	35.09	35.15
2132	AMEX	AOM	Tue, Dec 27, 2016	35.40	35.44	35.30	35.18
2131	AMEX	AOM	Fri, Dec 23, 2016	35.43	35.43	35.32	35.42
2130	AMEX	AOM	Thu, Dec 22, 2016	35.79	35.79	35.27	35.36
2129	AMEX	AOM	Wed, Dec 21, 2016	35.35	35.46	35.32	35.32
2128	AMEX	AOM	Tue, Dec 20, 2016	35.37	35.51	35.34	35.38
2127	AMEX	AOM	Mon, Dec 19, 2016	35.44	35.44	35.28	35.33
2126	AMEX	AOM	Fri, Dec 16, 2016	35.36	35.37	35.23	35.28
2125	AMEX	AOM	Thu, Dec 15, 2016	35.37	35.41	35.23	35.30
2124	AMEX	AOM	Wed, Dec 14, 2016	35.50	35.67	35.28	35.28
2123	AMEX	AOM	Tue, Dec 13, 2016	35.60	35.62	35.49	35.55
2122	AMEX	AOM	Mon, Dec 12, 2016	35.51	35.51	35.35	35.43
2121	AMEX	AOM	Fri, Dec 9, 2016	35.56	35.58	35.37	35.49
2120	AMEX	AOM	Thu, Dec 8, 2016	35.39	35.51	35.36	35.46
2119	AMEX	AOM	Wed, Dec 7, 2016	35.21	35.52	35.19	35.51
2118	AMEX	AOM	Tue, Dec 6, 2016	35.22	35.26	35.13	35.24
2117	AMEX	AOM	Mon, Dec 5, 2016	35.15	35.22	34.98	35.10
2116	AMEX	AOM	Fri, Dec 2, 2016	35.00	35.10	34.88	35.05
2115	AMEX	AOM	Thu, Dec 1, 2016	35.01	35.07	34.92	35.00
2114	AMEX	AOM	Wed, Nov 30, 2016	35.18	35.19	35.08	35.08
2113	AMEX	AOM	Tue, Nov 29, 2016	35.13	35.25	35.00	35.18
2112	AMEX	AOM	Mon, Nov 28, 2016	35.16	35.16	35.04	35.09
2111	AMEX	AOM	Fri, Nov 25, 2016	35.16	35.17	34.97	35.08
2110	AMEX	AOM	Wed, Nov 23, 2016	35.17	35.17	34.92	35.02
2109	AMEX	AOM	Tue, Nov 22, 2016	35.13	35.19	35.03	35.18
2108	AMEX	AOM	Mon, Nov 21, 2016	35.13	35.13	34.89	35.08
2107	AMEX	AOM	Fri, Nov 18, 2016	35.18	35.20	34.90	34.99
2106	AMEX	AOM	Thu, Nov 17, 2016	35.04	35.16	34.97	35.05
2105	AMEX	AOM	Wed, Nov 16, 2016	35.23	35.23	34.99	35.04
2104	AMEX	AOM	Tue, Nov 15, 2016	34.98	35.15	34.92	35.10
2103	AMEX	AOM	Mon, Nov 14, 2016	35.10	35.10	34.82	34.98
2102	AMEX	AOM	Fri, Nov 11, 2016	35.09	35.13	35.01	35.09
2101	AMEX	AOM	Thu, Nov 10, 2016	35.25	35.36	35.01	35.13
2100	AMEX	AOM	Wed, Nov 9, 2016	35.10	35.39	35.08	35.30
2099	AMEX	AOM	Tue, Nov 8, 2016	35.43	35.49	35.35	35.39
2098	AMEX	AOM	Mon, Nov 7, 2016	35.33	35.45	35.25	35.42
2097	AMEX	AOM	Fri, Nov 4, 2016	35.15	35.27	35.13	35.20
2096	AMEX	AOM	Thu, Nov 3, 2016	35.30	35.30	35.15	35.15
2095	AMEX	AOM	Wed, Nov 2, 2016	35.35	35.37	35.22	35.22
2094	AMEX	AOM	Tue, Nov 1, 2016	35.52	35.52	35.24	35.34
2093	AMEX	AOM	Mon, Oct 31, 2016	35.41	35.47	35.37	35.37
2092	AMEX	AOM	Fri, Oct 28, 2016	35.45	35.48	35.34	35.43
2091	AMEX	AOM	Thu, Oct 27, 2016	35.56	35.56	35.36	35.43
2090	AMEX	AOM	Wed, Oct 26, 2016	35.56	35.63	35.44	35.55
2089	AMEX	AOM	Tue, Oct 25, 2016	35.65	35.69	35.56	35.65
2088	AMEX	AOM	Mon, Oct 24, 2016	35.60	35.75	35.59	35.67
2087	AMEX	AOM	Fri, Oct 21, 2016	35.61	35.68	35.54	35.68
2086	AMEX	AOM	Thu, Oct 20, 2016	35.61	35.71	35.52	35.64
2085	AMEX	AOM	Wed, Oct 19, 2016	35.65	35.73	35.58	35.68
2084	AMEX	AOM	Tue, Oct 18, 2016	35.56	35.65	35.50	35.61
2083	AMEX	AOM	Mon, Oct 17, 2016	35.41	35.50	35.37	35.46
2082	AMEX	AOM	Fri, Oct 14, 2016	35.50	35.63	35.41	35.46
2081	AMEX	AOM	Thu, Oct 13, 2016	35.38	35.57	35.31	35.46
2080	AMEX	AOM	Wed, Oct 12, 2016	35.58	35.58	35.43	35.52
2079	AMEX	AOM	Tue, Oct 11, 2016	35.70	35.70	35.48	35.54
2078	AMEX	AOM	Mon, Oct 10, 2016	35.80	35.85	35.64	35.72
2077	AMEX	AOM	Fri, Oct 7, 2016	35.71	35.77	35.56	35.64
2076	AMEX	AOM	Thu, Oct 6, 2016	35.82	35.82	35.67	35.76
2075	AMEX	AOM	Wed, Oct 5, 2016	35.83	35.89	35.75	35.79
2074	AMEX	AOM	Tue, Oct 4, 2016	35.91	35.99	35.67	35.80
2073	AMEX	AOM	Mon, Oct 3, 2016	35.95	36.05	35.90	35.85
2072	AMEX	AOM	Fri, Sep 30, 2016	35.99	36.13	35.98	36.09
2071	AMEX	AOM	Thu, Sep 29, 2016	36.03	36.16	35.93	35.97
2070	AMEX	AOM	Wed, Sep 28, 2016	36.07	36.16	35.93	36.16
2069	AMEX	AOM	Tue, Sep 27, 2016	36.05	36.11	35.94	36.06
2068	AMEX	AOM	Mon, Sep 26, 2016	35.94	36.00	35.78	35.92
2067	AMEX	AOM	Fri, Sep 23, 2016	36.07	36.16	35.99	36.01
2066	AMEX	AOM	Thu, Sep 22, 2016	36.13	36.24	36.04	36.04
2065	AMEX	AOM	Wed, Sep 21, 2016	35.75	36.02	35.66	35.95
2064	AMEX	AOM	Tue, Sep 20, 2016	35.77	35.77	35.60	35.64
2063	AMEX	AOM	Mon, Sep 19, 2016	35.71	35.77	35.59	35.67
2062	AMEX	AOM	Fri, Sep 16, 2016	35.54	35.68	35.50	35.58
2061	AMEX	AOM	Thu, Sep 15, 2016	35.56	35.74	35.41	35.71
2060	AMEX	AOM	Wed, Sep 14, 2016	35.57	35.65	35.42	35.55
2059	AMEX	AOM	Tue, Sep 13, 2016	35.79	35.79	35.40	35.56
2058	AMEX	AOM	Mon, Sep 12, 2016	35.69	35.91	35.60	35.85
2057	AMEX	AOM	Fri, Sep 9, 2016	36.03	36.03	35.62	35.73
2056	AMEX	AOM	Thu, Sep 8, 2016	36.22	36.28	36.07	36.10
2055	AMEX	AOM	Wed, Sep 7, 2016	36.28	36.32	36.15	36.25
2054	AMEX	AOM	Tue, Sep 6, 2016	36.17	36.26	36.08	36.22
2053	AMEX	AOM	Fri, Sep 2, 2016	36.13	36.17	36.00	36.10
2052	AMEX	AOM	Thu, Sep 1, 2016	36.17	36.21	35.83	36.02
2051	AMEX	AOM	Wed, Aug 31, 2016	35.93	36.05	35.83	35.96
2050	AMEX	AOM	Tue, Aug 30, 2016	36.06	36.15	35.90	35.99
2049	AMEX	AOM	Mon, Aug 29, 2016	35.94	36.07	35.90	36.02
2048	AMEX	AOM	Fri, Aug 26, 2016	36.07	36.19	35.85	35.90
2047	AMEX	AOM	Thu, Aug 25, 2016	36.01	36.09	35.93	36.01
2046	AMEX	AOM	Wed, Aug 24, 2016	36.14	36.20	36.01	36.03
2045	AMEX	AOM	Tue, Aug 23, 2016	36.15	36.17	36.02	36.07
2044	AMEX	AOM	Mon, Aug 22, 2016	36.04	36.17	35.94	36.08
2043	AMEX	AOM	Fri, Aug 19, 2016	36.07	36.11	35.92	36.06
2042	AMEX	AOM	Thu, Aug 18, 2016	36.02	36.15	36.02	36.13
2041	AMEX	AOM	Wed, Aug 17, 2016	36.02	36.06	35.90	36.01
2040	AMEX	AOM	Tue, Aug 16, 2016	36.12	36.12	35.94	36.05
2039	AMEX	AOM	Mon, Aug 15, 2016	36.15	36.17	36.03	36.09
2038	AMEX	AOM	Fri, Aug 12, 2016	36.10	36.13	35.90	36.05
2037	AMEX	AOM	Thu, Aug 11, 2016	35.98	36.13	35.98	36.03
2036	AMEX	AOM	Wed, Aug 10, 2016	36.00	36.06	35.93	36.01
2035	AMEX	AOM	Tue, Aug 9, 2016	35.89	36.00	35.85	35.94
2034	AMEX	AOM	Mon, Aug 8, 2016	35.89	35.94	35.77	35.79
2033	AMEX	AOM	Fri, Aug 5, 2016	35.88	35.88	35.67	35.83
2032	AMEX	AOM	Thu, Aug 4, 2016	35.73	35.84	35.68	35.69
2031	AMEX	AOM	Wed, Aug 3, 2016	35.63	35.69	35.56	35.69
2030	AMEX	AOM	Tue, Aug 2, 2016	35.74	35.74	35.55	35.60
2029	AMEX	AOM	Mon, Aug 1, 2016	35.85	35.92	35.73	35.83
2028	AMEX	AOM	Fri, Jul 29, 2016	35.81	35.99	35.72	35.92
2027	AMEX	AOM	Thu, Jul 28, 2016	35.80	35.81	35.61	35.73
2026	AMEX	AOM	Wed, Jul 27, 2016	35.72	35.84	35.57	35.71
2025	AMEX	AOM	Tue, Jul 26, 2016	35.62	35.73	35.55	35.61
2024	AMEX	AOM	Mon, Jul 25, 2016	35.79	35.79	35.55	35.64
2023	AMEX	AOM	Fri, Jul 22, 2016	35.70	35.72	35.57	35.67
2022	AMEX	AOM	Thu, Jul 21, 2016	35.67	35.71	35.54	35.58
2021	AMEX	AOM	Wed, Jul 20, 2016	35.65	35.71	35.57	35.68
2020	AMEX	AOM	Tue, Jul 19, 2016	35.63	35.68	35.50	35.60
2019	AMEX	AOM	Mon, Jul 18, 2016	35.55	35.65	35.55	35.58
2018	AMEX	AOM	Fri, Jul 15, 2016	35.69	35.69	35.53	35.58
2017	AMEX	AOM	Thu, Jul 14, 2016	35.68	35.69	35.60	35.67
2016	AMEX	AOM	Wed, Jul 13, 2016	35.67	35.67	35.56	35.61
2015	AMEX	AOM	Tue, Jul 12, 2016	35.70	35.70	35.54	35.59
2014	AMEX	AOM	Mon, Jul 11, 2016	35.59	35.65	35.47	35.51
2013	AMEX	AOM	Fri, Jul 8, 2016	35.24	35.42	35.24	35.41
2012	AMEX	AOM	Thu, Jul 7, 2016	35.15	35.32	35.07	35.13
2011	AMEX	AOM	Wed, Jul 6, 2016	35.08	35.23	34.90	35.17
2010	AMEX	AOM	Tue, Jul 5, 2016	35.05	35.50	35.05	35.11
2009	AMEX	AOM	Fri, Jul 1, 2016	35.37	35.50	35.37	35.44
2008	AMEX	AOM	Thu, Jun 30, 2016	35.22	35.38	35.15	35.30
2007	AMEX	AOM	Wed, Jun 29, 2016	35.18	35.21	34.92	35.11
2006	AMEX	AOM	Tue, Jun 28, 2016	34.75	34.95	34.74	34.93
2005	AMEX	AOM	Mon, Jun 27, 2016	34.61	34.75	34.46	34.58
2004	AMEX	AOM	Fri, Jun 24, 2016	34.61	35.25	34.25	34.78
2003	AMEX	AOM	Thu, Jun 23, 2016	35.47	35.49	35.29	35.49
2002	AMEX	AOM	Wed, Jun 22, 2016	35.34	35.34	35.14	35.25
2001	AMEX	AOM	Tue, Jun 21, 2016	35.26	35.31	35.12	35.25
2000	AMEX	AOM	Mon, Jun 20, 2016	35.22	35.41	35.09	35.19
1999	AMEX	AOM	Fri, Jun 17, 2016	35.09	35.09	34.85	35.01
1998	AMEX	AOM	Thu, Jun 16, 2016	34.84	35.03	34.76	35.03
1997	AMEX	AOM	Wed, Jun 15, 2016	34.92	35.21	34.87	35.02
1996	AMEX	AOM	Tue, Jun 14, 2016	35.00	35.28	34.79	34.89
1995	AMEX	AOM	Mon, Jun 13, 2016	35.00	35.18	34.96	35.02
1994	AMEX	AOM	Fri, Jun 10, 2016	35.11	35.28	35.07	35.10
1993	AMEX	AOM	Thu, Jun 9, 2016	35.47	35.48	35.28	35.40
1992	AMEX	AOM	Wed, Jun 8, 2016	35.38	35.50	35.34	35.49
1991	AMEX	AOM	Tue, Jun 7, 2016	35.31	35.46	35.27	35.42
1990	AMEX	AOM	Mon, Jun 6, 2016	35.21	35.34	35.19	35.30
1989	AMEX	AOM	Fri, Jun 3, 2016	35.18	35.28	35.10	35.27
1988	AMEX	AOM	Thu, Jun 2, 2016	35.00	35.13	34.94	35.11
1987	AMEX	AOM	Wed, Jun 1, 2016	35.04	35.05	34.89	35.01
1986	AMEX	AOM	Tue, May 31, 2016	35.14	35.16	34.91	35.05
1985	AMEX	AOM	Fri, May 27, 2016	35.05	35.12	34.96	35.05
1984	AMEX	AOM	Thu, May 26, 2016	35.00	35.05	34.86	34.99
1983	AMEX	AOM	Wed, May 25, 2016	34.93	35.00	34.86	34.97
1982	AMEX	AOM	Tue, May 24, 2016	34.67	34.89	34.67	34.84
1981	AMEX	AOM	Mon, May 23, 2016	34.73	34.73	34.57	34.60
1980	AMEX	AOM	Fri, May 20, 2016	34.63	34.75	34.51	34.65
1979	AMEX	AOM	Thu, May 19, 2016	34.64	34.64	34.43	34.50
1978	AMEX	AOM	Wed, May 18, 2016	34.75	34.84	34.57	34.62
1977	AMEX	AOM	Tue, May 17, 2016	34.85	34.87	34.65	34.74
1976	AMEX	AOM	Mon, May 16, 2016	34.80	34.92	34.73	34.88
1975	AMEX	AOM	Fri, May 13, 2016	34.81	34.84	34.68	34.75
1974	AMEX	AOM	Thu, May 12, 2016	35.02	35.02	34.71	34.86
1973	AMEX	AOM	Wed, May 11, 2016	34.85	34.99	34.81	34.89
1972	AMEX	AOM	Tue, May 10, 2016	34.88	35.00	34.85	34.98
1971	AMEX	AOM	Mon, May 9, 2016	34.84	34.86	34.72	34.78
1970	AMEX	AOM	Fri, May 6, 2016	34.77	34.80	34.68	34.78
1969	AMEX	AOM	Thu, May 5, 2016	34.79	34.80	34.66	34.72
1968	AMEX	AOM	Wed, May 4, 2016	34.70	34.79	34.63	34.70
1967	AMEX	AOM	Tue, May 3, 2016	34.88	34.95	34.80	34.86
1966	AMEX	AOM	Mon, May 2, 2016	35.05	35.05	34.90	35.00
1965	AMEX	AOM	Fri, Apr 29, 2016	34.97	34.97	34.77	34.91
1964	AMEX	AOM	Thu, Apr 28, 2016	35.05	35.10	34.85	34.96
1963	AMEX	AOM	Wed, Apr 27, 2016	35.06	35.12	34.91	35.10
1962	AMEX	AOM	Tue, Apr 26, 2016	34.94	35.02	34.90	35.01
1961	AMEX	AOM	Mon, Apr 25, 2016	35.05	35.05	34.87	34.95
1960	AMEX	AOM	Fri, Apr 22, 2016	35.10	35.10	34.92	35.04
1959	AMEX	AOM	Thu, Apr 21, 2016	35.18	35.18	34.95	35.04
1958	AMEX	AOM	Wed, Apr 20, 2016	35.25	35.25	35.11	35.16
1957	AMEX	AOM	Tue, Apr 19, 2016	35.13	35.18	35.07	35.17
1956	AMEX	AOM	Mon, Apr 18, 2016	34.93	35.04	34.85	35.04
1955	AMEX	AOM	Fri, Apr 15, 2016	35.01	35.01	34.83	34.94
1954	AMEX	AOM	Thu, Apr 14, 2016	35.00	35.02	34.84	34.91
1953	AMEX	AOM	Wed, Apr 13, 2016	34.93	34.95	34.77	34.95
1952	AMEX	AOM	Tue, Apr 12, 2016	34.65	34.75	34.53	34.69
1951	AMEX	AOM	Mon, Apr 11, 2016	34.65	34.73	34.54	34.54
1950	AMEX	AOM	Fri, Apr 8, 2016	34.65	34.69	34.52	34.61
1949	AMEX	AOM	Thu, Apr 7, 2016	34.39	34.54	34.35	34.46
1948	AMEX	AOM	Wed, Apr 6, 2016	34.50	34.62	34.36	34.62
1947	AMEX	AOM	Tue, Apr 5, 2016	34.60	34.60	34.60	34.43
1946	AMEX	AOM	Mon, Apr 4, 2016	34.60	34.66	34.53	34.60
1945	AMEX	AOM	Fri, Apr 1, 2016	34.65	34.79	34.53	34.77
1944	AMEX	AOM	Thu, Mar 31, 2016	34.72	34.87	34.72	34.80
1943	AMEX	AOM	Wed, Mar 30, 2016	34.80	34.88	34.73	34.83
1942	AMEX	AOM	Tue, Mar 29, 2016	34.50	34.70	34.42	34.70
1941	AMEX	AOM	Mon, Mar 28, 2016	34.55	34.55	34.36	34.48
1940	AMEX	AOM	Thu, Mar 24, 2016	34.42	34.50	34.29	34.42
1939	AMEX	AOM	Wed, Mar 23, 2016	34.50	34.59	34.46	34.52
1938	AMEX	AOM	Tue, Mar 22, 2016	34.67	34.67	34.54	34.54
1937	AMEX	AOM	Mon, Mar 21, 2016	34.59	34.67	34.50	34.65
1936	AMEX	AOM	Fri, Mar 18, 2016	34.68	34.70	34.58	34.65
1935	AMEX	AOM	Thu, Mar 17, 2016	34.45	34.61	34.37	34.61
1934	AMEX	AOM	Wed, Mar 16, 2016	34.13	34.39	34.08	34.39
1933	AMEX	AOM	Tue, Mar 15, 2016	34.30	34.30	34.30	34.23
1932	AMEX	AOM	Mon, Mar 14, 2016	34.26	34.35	34.20	34.31
1931	AMEX	AOM	Fri, Mar 11, 2016	33.99	33.99	33.99	34.35
1930	AMEX	AOM	Thu, Mar 10, 2016	34.03	34.03	34.03	33.99
1929	AMEX	AOM	Wed, Mar 9, 2016	34.04	34.11	33.97	34.03
1928	AMEX	AOM	Tue, Mar 8, 2016	34.10	34.10	34.10	34.03
1927	AMEX	AOM	Mon, Mar 7, 2016	33.99	34.13	33.95	34.10
1926	AMEX	AOM	Fri, Mar 4, 2016	34.16	34.18	34.03	34.11
1925	AMEX	AOM	Thu, Mar 3, 2016	33.91	33.91	33.91	34.07
1924	AMEX	AOM	Wed, Mar 2, 2016	33.83	33.92	33.77	33.91
1923	AMEX	AOM	Tue, Mar 1, 2016	33.73	33.84	33.67	33.82
1922	AMEX	AOM	Mon, Feb 29, 2016	33.63	33.68	33.52	33.55
1921	AMEX	AOM	Fri, Feb 26, 2016	33.70	33.70	33.55	33.58
1920	AMEX	AOM	Thu, Feb 25, 2016	33.65	33.65	33.47	33.63
1919	AMEX	AOM	Wed, Feb 24, 2016	33.25	33.48	33.24	33.46
1918	AMEX	AOM	Tue, Feb 23, 2016	33.49	33.52	33.36	33.43
1917	AMEX	AOM	Mon, Feb 22, 2016	33.49	33.62	33.49	33.60
1916	AMEX	AOM	Fri, Feb 19, 2016	33.39	33.43	33.34	33.41
1915	AMEX	AOM	Thu, Feb 18, 2016	33.40	33.52	33.36	33.40
1914	AMEX	AOM	Wed, Feb 17, 2016	33.26	33.44	33.26	33.42
1913	AMEX	AOM	Tue, Feb 16, 2016	33.18	33.20	33.04	33.20
1912	AMEX	AOM	Fri, Feb 12, 2016	32.97	32.97	32.80	32.97
1911	AMEX	AOM	Thu, Feb 11, 2016	32.75	32.90	32.71	32.85
1910	AMEX	AOM	Wed, Feb 10, 2016	33.12	33.17	32.91	32.92
1909	AMEX	AOM	Tue, Feb 9, 2016	32.85	33.01	32.85	32.95
1908	AMEX	AOM	Mon, Feb 8, 2016	32.98	33.05	32.85	32.99
1907	AMEX	AOM	Fri, Feb 5, 2016	33.33	33.33	33.07	33.14
1906	AMEX	AOM	Thu, Feb 4, 2016	33.27	33.45	33.27	33.38
1905	AMEX	AOM	Wed, Feb 3, 2016	33.38	33.39	33.08	33.29
1904	AMEX	AOM	Tue, Feb 2, 2016	33.34	33.40	33.19	33.24
1903	AMEX	AOM	Mon, Feb 1, 2016	33.41	33.51	33.36	33.47
1902	AMEX	AOM	Fri, Jan 29, 2016	33.32	33.51	33.27	33.51
1901	AMEX	AOM	Thu, Jan 28, 2016	33.09	33.20	33.02	33.16
1900	AMEX	AOM	Wed, Jan 27, 2016	33.12	33.28	33.02	33.04
1899	AMEX	AOM	Tue, Jan 26, 2016	33.00	33.20	33.00	33.17
1898	AMEX	AOM	Mon, Jan 25, 2016	33.12	33.14	32.91	32.91
1897	AMEX	AOM	Fri, Jan 22, 2016	33.17	33.17	33.01	33.11
1896	AMEX	AOM	Thu, Jan 21, 2016	32.76	32.91	32.74	32.85
1895	AMEX	AOM	Wed, Jan 20, 2016	32.77	32.87	32.51	32.80
1894	AMEX	AOM	Tue, Jan 19, 2016	33.14	33.14	32.85	32.96
1893	AMEX	AOM	Fri, Jan 15, 2016	32.91	33.00	32.80	32.95
1892	AMEX	AOM	Thu, Jan 14, 2016	33.20	33.33	33.07	33.28
1891	AMEX	AOM	Wed, Jan 13, 2016	33.54	33.54	33.12	33.12
1890	AMEX	AOM	Tue, Jan 12, 2016	33.37	33.41	33.26	33.41
1889	AMEX	AOM	Mon, Jan 11, 2016	33.36	33.37	33.15	33.28
1888	AMEX	AOM	Fri, Jan 8, 2016	33.61	33.61	33.28	33.28
1887	AMEX	AOM	Thu, Jan 7, 2016	33.47	33.56	33.41	33.44
1886	AMEX	AOM	Wed, Jan 6, 2016	33.66	33.79	33.66	33.73
1885	AMEX	AOM	Tue, Jan 5, 2016	33.94	33.97	33.77	33.89
1884	AMEX	AOM	Mon, Jan 4, 2016	33.76	34.07	33.72	33.89
1883	AMEX	AOM	Thu, Dec 31, 2015	34.19	34.21	34.05	34.05
1882	AMEX	AOM	Wed, Dec 30, 2015	34.25	34.29	34.15	34.17
1881	AMEX	AOM	Tue, Dec 29, 2015	34.40	34.40	34.24	34.27
1880	AMEX	AOM	Mon, Dec 28, 2015	34.32	34.32	34.12	34.24
1879	AMEX	AOM	Thu, Dec 24, 2015	34.42	34.48	34.28	34.43
1878	AMEX	AOM	Wed, Dec 23, 2015	34.39	34.42	34.28	34.39
1877	AMEX	AOM	Tue, Dec 22, 2015	34.14	34.27	34.13	34.26
1876	AMEX	AOM	Mon, Dec 21, 2015	34.35	34.35	34.07	34.14
1875	AMEX	AOM	Fri, Dec 18, 2015	34.28	34.33	34.10	34.13
1874	AMEX	AOM	Thu, Dec 17, 2015	34.50	34.53	34.23	34.25
1873	AMEX	AOM	Wed, Dec 16, 2015	34.36	34.43	34.19	34.34
1872	AMEX	AOM	Tue, Dec 15, 2015	34.16	34.25	34.12	34.16
1871	AMEX	AOM	Mon, Dec 14, 2015	34.18	34.27	33.98	34.04
1870	AMEX	AOM	Fri, Dec 11, 2015	34.31	34.31	34.11	34.14
1869	AMEX	AOM	Thu, Dec 10, 2015	34.43	34.44	34.31	34.33
1868	AMEX	AOM	Wed, Dec 9, 2015	34.44	34.50	34.26	34.32
1867	AMEX	AOM	Tue, Dec 8, 2015	34.45	34.51	34.28	34.42
1866	AMEX	AOM	Mon, Dec 7, 2015	34.61	34.61	34.51	34.59
1865	AMEX	AOM	Fri, Dec 4, 2015	34.38	34.67	34.38	34.67
1864	AMEX	AOM	Thu, Dec 3, 2015	34.74	34.76	34.34	34.41
1863	AMEX	AOM	Wed, Dec 2, 2015	34.87	34.87	34.69	34.70
1862	AMEX	AOM	Tue, Dec 1, 2015	34.77	34.89	34.73	34.86
1861	AMEX	AOM	Mon, Nov 30, 2015	34.68	34.68	34.59	34.64
1860	AMEX	AOM	Fri, Nov 27, 2015	34.73	34.73	34.63	34.67
1859	AMEX	AOM	Wed, Nov 25, 2015	34.61	34.73	34.61	34.69
1858	AMEX	AOM	Tue, Nov 24, 2015	34.55	34.69	34.52	34.64
1857	AMEX	AOM	Mon, Nov 23, 2015	34.61	34.67	34.59	34.63
1856	AMEX	AOM	Fri, Nov 20, 2015	34.73	34.76	34.63	34.67
1855	AMEX	AOM	Thu, Nov 19, 2015	34.60	34.70	34.60	34.62
1854	AMEX	AOM	Wed, Nov 18, 2015	34.49	34.61	34.43	34.60
1853	AMEX	AOM	Tue, Nov 17, 2015	34.36	34.49	34.33	34.42
1852	AMEX	AOM	Mon, Nov 16, 2015	34.26	34.41	34.22	34.41
1851	AMEX	AOM	Fri, Nov 13, 2015	34.30	34.33	34.20	34.25
1850	AMEX	AOM	Thu, Nov 12, 2015	34.36	34.46	34.31	34.33
1849	AMEX	AOM	Wed, Nov 11, 2015	34.60	34.60	34.46	34.47
1848	AMEX	AOM	Tue, Nov 10, 2015	34.44	34.49	34.36	34.46
1847	AMEX	AOM	Mon, Nov 9, 2015	34.52	34.55	34.34	34.45
1846	AMEX	AOM	Fri, Nov 6, 2015	34.69	34.69	34.50	34.62
1845	AMEX	AOM	Thu, Nov 5, 2015	34.85	34.85	34.66	34.76
1844	AMEX	AOM	Wed, Nov 4, 2015	34.86	34.86	34.74	34.78
1843	AMEX	AOM	Tue, Nov 3, 2015	34.81	34.88	34.73	34.86
1842	AMEX	AOM	Mon, Nov 2, 2015	34.70	34.86	34.70	34.85
1841	AMEX	AOM	Fri, Oct 30, 2015	34.67	34.80	34.65	34.73
1840	AMEX	AOM	Thu, Oct 29, 2015	34.76	34.78	34.66	34.68
1839	AMEX	AOM	Wed, Oct 28, 2015	34.85	34.94	34.69	34.88
1838	AMEX	AOM	Tue, Oct 27, 2015	34.77	34.85	34.73	34.83
1837	AMEX	AOM	Mon, Oct 26, 2015	34.84	34.91	34.80	34.89
1836	AMEX	AOM	Fri, Oct 23, 2015	34.86	34.94	34.82	34.88
1835	AMEX	AOM	Thu, Oct 22, 2015	34.71	34.84	34.69	34.82
1834	AMEX	AOM	Wed, Oct 21, 2015	34.64	34.75	34.57	34.60
1833	AMEX	AOM	Tue, Oct 20, 2015	34.65	34.65	34.51	34.61
1832	AMEX	AOM	Mon, Oct 19, 2015	34.65	34.68	34.51	34.68
1831	AMEX	AOM	Fri, Oct 16, 2015	34.72	34.74	34.60	34.72
1830	AMEX	AOM	Thu, Oct 15, 2015	34.50	34.69	34.48	34.69
1829	AMEX	AOM	Wed, Oct 14, 2015	34.41	34.55	34.41	34.47
1828	AMEX	AOM	Tue, Oct 13, 2015	34.55	34.55	34.37	34.46
1827	AMEX	AOM	Mon, Oct 12, 2015	34.55	34.64	34.50	34.58
1826	AMEX	AOM	Fri, Oct 9, 2015	34.58	34.61	34.45	34.55
1825	AMEX	AOM	Thu, Oct 8, 2015	34.26	34.54	34.26	34.54
1824	AMEX	AOM	Wed, Oct 7, 2015	34.26	34.43	34.26	34.42
1823	AMEX	AOM	Tue, Oct 6, 2015	34.33	34.34	34.15	34.19
1822	AMEX	AOM	Mon, Oct 5, 2015	34.05	34.25	34.05	34.20
1821	AMEX	AOM	Fri, Oct 2, 2015	33.68	34.04	33.62	34.04
1820	AMEX	AOM	Thu, Oct 1, 2015	33.78	33.87	33.74	33.87
1819	AMEX	AOM	Wed, Sep 30, 2015	33.83	33.85	33.67	33.85
1818	AMEX	AOM	Tue, Sep 29, 2015	33.59	33.66	33.47	33.64
1817	AMEX	AOM	Mon, Sep 28, 2015	33.74	33.77	33.51	33.63
1816	AMEX	AOM	Fri, Sep 25, 2015	33.90	34.21	33.77	33.88
1815	AMEX	AOM	Thu, Sep 24, 2015	33.81	33.90	33.70	33.87
1814	AMEX	AOM	Wed, Sep 23, 2015	34.00	34.00	33.81	33.82
1813	AMEX	AOM	Tue, Sep 22, 2015	33.99	33.99	33.79	33.86
1812	AMEX	AOM	Mon, Sep 21, 2015	34.24	34.26	34.06	34.09
1811	AMEX	AOM	Fri, Sep 18, 2015	34.16	34.33	34.08	34.24
1810	AMEX	AOM	Thu, Sep 17, 2015	34.24	34.57	34.17	34.45
1809	AMEX	AOM	Wed, Sep 16, 2015	34.11	34.33	34.11	34.29
1808	AMEX	AOM	Tue, Sep 15, 2015	34.15	34.16	34.02	34.16
1807	AMEX	AOM	Mon, Sep 14, 2015	34.23	34.23	34.03	34.11
1806	AMEX	AOM	Fri, Sep 11, 2015	34.07	34.18	34.02	34.18
1805	AMEX	AOM	Thu, Sep 10, 2015	34.05	34.17	33.95	34.03
1804	AMEX	AOM	Wed, Sep 9, 2015	34.19	34.27	34.02	34.02
1803	AMEX	AOM	Tue, Sep 8, 2015	34.11	34.15	34.00	34.13
1802	AMEX	AOM	Fri, Sep 4, 2015	33.78	33.91	33.76	33.79
1801	AMEX	AOM	Thu, Sep 3, 2015	34.03	34.18	34.01	34.01
1800	AMEX	AOM	Wed, Sep 2, 2015	33.92	34.02	33.78	34.02
1799	AMEX	AOM	Tue, Sep 1, 2015	33.83	33.95	33.69	33.72
1798	AMEX	AOM	Mon, Aug 31, 2015	34.33	34.35	34.16	34.25
1797	AMEX	AOM	Fri, Aug 28, 2015	34.31	34.37	34.22	34.33
1796	AMEX	AOM	Thu, Aug 27, 2015	34.24	34.37	34.04	34.33
1795	AMEX	AOM	Wed, Aug 26, 2015	33.94	34.07	33.64	34.07
1794	AMEX	AOM	Tue, Aug 25, 2015	34.26	34.30	33.54	33.54
1793	AMEX	AOM	Mon, Aug 24, 2015	33.58	33.99	21.50	33.83
1792	AMEX	AOM	Fri, Aug 21, 2015	34.57	34.60	34.20	34.20
1791	AMEX	AOM	Thu, Aug 20, 2015	34.79	34.85	34.56	34.56
1790	AMEX	AOM	Wed, Aug 19, 2015	34.96	35.04	34.81	34.98
1789	AMEX	AOM	Tue, Aug 18, 2015	34.99	35.10	34.96	35.06
1788	AMEX	AOM	Mon, Aug 17, 2015	34.96	35.15	34.96	35.13
1787	AMEX	AOM	Fri, Aug 14, 2015	34.93	35.09	34.93	35.08
1786	AMEX	AOM	Thu, Aug 13, 2015	35.14	35.14	34.94	35.07
1785	AMEX	AOM	Wed, Aug 12, 2015	35.06	35.10	34.93	35.06
1784	AMEX	AOM	Tue, Aug 11, 2015	35.15	35.17	35.02	35.10
1783	AMEX	AOM	Mon, Aug 10, 2015	35.12	35.23	35.01	35.22
1782	AMEX	AOM	Fri, Aug 7, 2015	35.05	35.13	35.00	35.05
1781	AMEX	AOM	Thu, Aug 6, 2015	35.19	35.19	34.99	35.06
1780	AMEX	AOM	Wed, Aug 5, 2015	35.16	35.25	35.10	35.18
1779	AMEX	AOM	Tue, Aug 4, 2015	35.15	35.25	35.10	35.15
1778	AMEX	AOM	Mon, Aug 3, 2015	35.21	35.25	35.10	35.23
1777	AMEX	AOM	Fri, Jul 31, 2015	35.26	35.31	35.14	35.28
1776	AMEX	AOM	Thu, Jul 30, 2015	35.12	35.14	35.03	35.14
1775	AMEX	AOM	Wed, Jul 29, 2015	35.00	35.19	35.00	35.16
1774	AMEX	AOM	Tue, Jul 28, 2015	35.05	35.06	34.86	35.01
1773	AMEX	AOM	Mon, Jul 27, 2015	34.95	35.00	34.87	34.97
1772	AMEX	AOM	Fri, Jul 24, 2015	35.09	35.21	34.95	35.03
1771	AMEX	AOM	Thu, Jul 23, 2015	35.15	35.24	35.09	35.09
1770	AMEX	AOM	Wed, Jul 22, 2015	35.22	35.22	35.11	35.20
1769	AMEX	AOM	Tue, Jul 21, 2015	35.36	35.36	35.19	35.24
1768	AMEX	AOM	Mon, Jul 20, 2015	35.32	35.34	35.18	35.31
1767	AMEX	AOM	Fri, Jul 17, 2015	35.19	35.34	35.19	35.34
1766	AMEX	AOM	Thu, Jul 16, 2015	35.40	35.40	35.18	35.23
1765	AMEX	AOM	Wed, Jul 15, 2015	35.25	35.25	35.12	35.21
1764	AMEX	AOM	Tue, Jul 14, 2015	35.17	35.23	35.05	35.20
1763	AMEX	AOM	Mon, Jul 13, 2015	35.21	35.21	34.99	35.10
1762	AMEX	AOM	Fri, Jul 10, 2015	35.05	35.05	34.90	34.99
1761	AMEX	AOM	Thu, Jul 9, 2015	34.94	35.08	34.79	34.79
1760	AMEX	AOM	Wed, Jul 8, 2015	34.95	34.95	34.70	34.70
1759	AMEX	AOM	Tue, Jul 7, 2015	35.13	35.13	34.73	35.06
1758	AMEX	AOM	Mon, Jul 6, 2015	35.04	35.06	34.83	34.96
1757	AMEX	AOM	Thu, Jul 2, 2015	34.99	35.24	34.97	35.07
1756	AMEX	AOM	Wed, Jul 1, 2015	35.42	35.42	35.19	35.25
1755	AMEX	AOM	Tue, Jun 30, 2015	35.26	35.32	35.15	35.25
1754	AMEX	AOM	Mon, Jun 29, 2015	35.21	35.33	35.15	35.21
1753	AMEX	AOM	Fri, Jun 26, 2015	35.48	35.51	35.36	35.47
1752	AMEX	AOM	Thu, Jun 25, 2015	35.60	35.61	35.51	35.54
1751	AMEX	AOM	Wed, Jun 24, 2015	35.58	35.66	35.53	35.62
1750	AMEX	AOM	Tue, Jun 23, 2015	35.56	35.69	35.56	35.66
1749	AMEX	AOM	Mon, Jun 22, 2015	35.55	35.77	35.55	35.71
1748	AMEX	AOM	Fri, Jun 19, 2015	35.50	35.65	35.43	35.53
1747	AMEX	AOM	Thu, Jun 18, 2015	35.53	35.63	35.51	35.60
1746	AMEX	AOM	Wed, Jun 17, 2015	35.51	35.53	35.22	35.50
1745	AMEX	AOM	Tue, Jun 16, 2015	35.39	35.46	35.19	35.46
1744	AMEX	AOM	Mon, Jun 15, 2015	35.26	35.39	35.26	35.34
1743	AMEX	AOM	Fri, Jun 12, 2015	35.42	35.52	35.40	35.42
1742	AMEX	AOM	Thu, Jun 11, 2015	35.56	35.59	35.46	35.52
1741	AMEX	AOM	Wed, Jun 10, 2015	35.34	35.45	35.34	35.44
1740	AMEX	AOM	Tue, Jun 9, 2015	35.39	35.39	35.14	35.25
1739	AMEX	AOM	Mon, Jun 8, 2015	35.34	35.45	35.26	35.37
1738	AMEX	AOM	Fri, Jun 5, 2015	35.41	35.47	35.25	35.36
1737	AMEX	AOM	Thu, Jun 4, 2015	35.61	35.65	35.50	35.57
1736	AMEX	AOM	Wed, Jun 3, 2015	35.65	35.75	35.55	35.55
1735	AMEX	AOM	Tue, Jun 2, 2015	35.60	35.72	35.60	35.67
1734	AMEX	AOM	Mon, Jun 1, 2015	35.85	35.85	35.66	35.73
1733	AMEX	AOM	Fri, May 29, 2015	35.78	35.96	35.75	35.80
1732	AMEX	AOM	Thu, May 28, 2015	36.13	36.13	35.79	35.90
1731	AMEX	AOM	Wed, May 27, 2015	35.91	35.97	35.78	35.97
1730	AMEX	AOM	Tue, May 26, 2015	35.99	35.99	35.70	35.83
1729	AMEX	AOM	Fri, May 22, 2015	35.87	36.00	35.86	35.91
1728	AMEX	AOM	Thu, May 21, 2015	35.77	36.04	35.77	36.03
1727	AMEX	AOM	Wed, May 20, 2015	35.79	35.99	35.79	35.93
1726	AMEX	AOM	Tue, May 19, 2015	36.02	36.02	35.80	35.80
1725	AMEX	AOM	Mon, May 18, 2015	36.05	36.05	35.88	35.96
1724	AMEX	AOM	Fri, May 15, 2015	36.02	36.07	35.89	36.07
1723	AMEX	AOM	Thu, May 14, 2015	35.78	35.96	35.76	35.96
1722	AMEX	AOM	Wed, May 13, 2015	35.78	35.87	35.68	35.76
1721	AMEX	AOM	Tue, May 12, 2015	35.63	35.74	35.55	35.72
1720	AMEX	AOM	Mon, May 11, 2015	35.92	35.92	35.65	35.74
1719	AMEX	AOM	Fri, May 8, 2015	35.85	36.05	35.78	35.93
1718	AMEX	AOM	Thu, May 7, 2015	35.51	35.66	35.47	35.64
1717	AMEX	AOM	Wed, May 6, 2015	35.81	35.81	35.50	35.58
1716	AMEX	AOM	Tue, May 5, 2015	35.80	35.88	35.66	35.70
1715	AMEX	AOM	Mon, May 4, 2015	35.90	36.02	35.83	35.89
1714	AMEX	AOM	Fri, May 1, 2015	35.92	35.92	35.79	35.87
1713	AMEX	AOM	Thu, Apr 30, 2015	35.93	35.93	35.75	35.83
1712	AMEX	AOM	Wed, Apr 29, 2015	36.07	36.07	35.90	35.97
1711	AMEX	AOM	Tue, Apr 28, 2015	36.13	36.16	36.04	36.15
1710	AMEX	AOM	Mon, Apr 27, 2015	36.31	36.31	36.13	36.16
1709	AMEX	AOM	Fri, Apr 24, 2015	36.13	36.21	36.05	36.15
1708	AMEX	AOM	Thu, Apr 23, 2015	35.86	36.14	35.86	36.00
1707	AMEX	AOM	Wed, Apr 22, 2015	36.01	36.03	35.91	35.92
1706	AMEX	AOM	Tue, Apr 21, 2015	36.04	36.07	35.91	35.91
1705	AMEX	AOM	Mon, Apr 20, 2015	36.02	36.02	35.87	35.98
1704	AMEX	AOM	Fri, Apr 17, 2015	36.01	36.01	35.81	35.94
1703	AMEX	AOM	Thu, Apr 16, 2015	36.02	36.12	35.97	36.12
1702	AMEX	AOM	Wed, Apr 15, 2015	36.10	36.12	36.00	36.07
1701	AMEX	AOM	Tue, Apr 14, 2015	35.91	36.06	35.91	35.92
1700	AMEX	AOM	Mon, Apr 13, 2015	35.83	35.99	35.77	35.91
1699	AMEX	AOM	Fri, Apr 10, 2015	35.97	36.00	35.88	35.88
1698	AMEX	AOM	Thu, Apr 9, 2015	35.96	35.96	35.82	35.89
1697	AMEX	AOM	Wed, Apr 8, 2015	35.89	35.96	35.81	35.90
1696	AMEX	AOM	Tue, Apr 7, 2015	35.89	35.89	35.77	35.83
1695	AMEX	AOM	Mon, Apr 6, 2015	35.66	35.90	35.66	35.86
1694	AMEX	AOM	Thu, Apr 2, 2015	35.67	35.73	35.61	35.68
1693	AMEX	AOM	Wed, Apr 1, 2015	35.79	35.79	35.66	35.74
1692	AMEX	AOM	Tue, Mar 31, 2015	35.74	35.81	35.64	35.64
1691	AMEX	AOM	Mon, Mar 30, 2015	35.76	36.89	35.70	35.83
1690	AMEX	AOM	Fri, Mar 27, 2015	35.53	35.70	35.53	35.69
1689	AMEX	AOM	Thu, Mar 26, 2015	35.64	35.65	35.52	35.60
1688	AMEX	AOM	Wed, Mar 25, 2015	36.01	36.01	35.70	35.76
1687	AMEX	AOM	Tue, Mar 24, 2015	35.92	36.07	35.85	36.07
1686	AMEX	AOM	Mon, Mar 23, 2015	35.89	36.04	35.88	35.97
1685	AMEX	AOM	Fri, Mar 20, 2015	35.84	35.93	35.70	35.91
1684	AMEX	AOM	Thu, Mar 19, 2015	35.86	35.86	35.52	35.64
1683	AMEX	AOM	Wed, Mar 18, 2015	35.34	35.82	35.34	35.81
1682	AMEX	AOM	Tue, Mar 17, 2015	35.36	35.48	35.29	35.42
1681	AMEX	AOM	Mon, Mar 16, 2015	35.25	35.44	35.19	35.44
1680	AMEX	AOM	Fri, Mar 13, 2015	35.32	35.32	35.15	35.23
1679	AMEX	AOM	Thu, Mar 12, 2015	35.15	35.36	35.15	35.31
1678	AMEX	AOM	Wed, Mar 11, 2015	35.15	35.20	35.09	35.18
1677	AMEX	AOM	Tue, Mar 10, 2015	35.27	35.27	35.03	35.03
1676	AMEX	AOM	Mon, Mar 9, 2015	35.31	35.35	35.23	35.34
1675	AMEX	AOM	Fri, Mar 6, 2015	35.53	35.58	35.21	35.27
1674	AMEX	AOM	Thu, Mar 5, 2015	35.62	35.68	35.51	35.60
1673	AMEX	AOM	Wed, Mar 4, 2015	35.63	35.72	35.40	35.55
1672	AMEX	AOM	Tue, Mar 3, 2015	35.70	35.71	35.53	35.62
1671	AMEX	AOM	Mon, Mar 2, 2015	35.83	35.83	35.60	35.60
1670	AMEX	AOM	Fri, Feb 27, 2015	35.78	35.80	35.69	35.72
1669	AMEX	AOM	Thu, Feb 26, 2015	35.82	35.83	35.65	35.65
1668	AMEX	AOM	Wed, Feb 25, 2015	35.87	35.87	35.69	35.74
1667	AMEX	AOM	Tue, Feb 24, 2015	35.50	35.79	35.50	35.73
1666	AMEX	AOM	Mon, Feb 23, 2015	35.60	35.66	35.54	35.58
1665	AMEX	AOM	Fri, Feb 20, 2015	35.50	35.63	35.42	35.63
1664	AMEX	AOM	Thu, Feb 19, 2015	35.37	35.50	35.37	35.50
1663	AMEX	AOM	Wed, Feb 18, 2015	35.26	35.49	35.26	35.49
1662	AMEX	AOM	Tue, Feb 17, 2015	35.10	35.39	35.10	35.37
1661	AMEX	AOM	Fri, Feb 13, 2015	35.46	35.54	35.36	35.36
1660	AMEX	AOM	Thu, Feb 12, 2015	35.11	35.35	35.11	35.32
1659	AMEX	AOM	Wed, Feb 11, 2015	35.15	35.19	35.08	35.18
1658	AMEX	AOM	Tue, Feb 10, 2015	35.16	35.19	35.07	35.15
1657	AMEX	AOM	Mon, Feb 9, 2015	35.19	35.20	35.07	35.12
1656	AMEX	AOM	Fri, Feb 6, 2015	35.54	35.54	35.12	35.13
1655	AMEX	AOM	Thu, Feb 5, 2015	35.37	35.45	35.31	35.45
1654	AMEX	AOM	Wed, Feb 4, 2015	35.21	35.36	35.20	35.26
1653	AMEX	AOM	Tue, Feb 3, 2015	35.41	35.41	35.18	35.28
1652	AMEX	AOM	Mon, Feb 2, 2015	35.36	35.36	35.04	35.25
1651	AMEX	AOM	Fri, Jan 30, 2015	35.28	35.33	35.13	35.16
1650	AMEX	AOM	Thu, Jan 29, 2015	35.31	35.38	35.17	35.36
1649	AMEX	AOM	Wed, Jan 28, 2015	35.54	35.54	35.24	35.26
1648	AMEX	AOM	Tue, Jan 27, 2015	35.45	35.47	35.33	35.39
1647	AMEX	AOM	Mon, Jan 26, 2015	35.54	35.54	35.37	35.49
1646	AMEX	AOM	Fri, Jan 23, 2015	35.39	35.47	35.38	35.38
1645	AMEX	AOM	Thu, Jan 22, 2015	35.29	35.48	35.20	35.44
1644	AMEX	AOM	Wed, Jan 21, 2015	35.09	35.28	35.09	35.24
1643	AMEX	AOM	Tue, Jan 20, 2015	35.19	35.21	35.04	35.16
1642	AMEX	AOM	Fri, Jan 16, 2015	34.90	35.13	34.90	35.13
1641	AMEX	AOM	Thu, Jan 15, 2015	35.08	35.09	34.93	34.96
1640	AMEX	AOM	Wed, Jan 14, 2015	34.99	35.01	34.84	34.96
1639	AMEX	AOM	Tue, Jan 13, 2015	35.09	35.24	34.89	35.00
1638	AMEX	AOM	Mon, Jan 12, 2015	35.04	35.13	34.93	35.01
1637	AMEX	AOM	Fri, Jan 9, 2015	35.11	35.15	35.01	35.09
1636	AMEX	AOM	Thu, Jan 8, 2015	35.10	35.15	35.03	35.13
1635	AMEX	AOM	Wed, Jan 7, 2015	34.80	34.90	34.79	34.90
1634	AMEX	AOM	Tue, Jan 6, 2015	34.83	34.89	34.64	34.65
1633	AMEX	AOM	Mon, Jan 5, 2015	35.03	35.03	34.77	34.84
1632	AMEX	AOM	Fri, Jan 2, 2015	35.29	35.29	35.02	35.13
1631	AMEX	AOM	Wed, Dec 31, 2014	35.30	35.41	35.17	35.17
1630	AMEX	AOM	Tue, Dec 30, 2014	35.39	35.39	35.26	35.29
1629	AMEX	AOM	Mon, Dec 29, 2014	35.38	35.39	35.31	35.37
1628	AMEX	AOM	Fri, Dec 26, 2014	35.34	35.43	35.34	35.36
1627	AMEX	AOM	Wed, Dec 24, 2014	35.55	35.55	35.42	35.52
1626	AMEX	AOM	Tue, Dec 23, 2014	35.47	35.51	35.41	35.41
1625	AMEX	AOM	Mon, Dec 22, 2014	35.36	35.52	35.36	35.52
1624	AMEX	AOM	Fri, Dec 19, 2014	35.27	35.44	35.19	35.41
1623	AMEX	AOM	Thu, Dec 18, 2014	35.25	35.29	35.13	35.26
1622	AMEX	AOM	Wed, Dec 17, 2014	34.78	35.04	34.75	35.01
1621	AMEX	AOM	Tue, Dec 16, 2014	34.68	34.92	34.57	34.67
1620	AMEX	AOM	Mon, Dec 15, 2014	34.95	35.20	34.62	34.68
1619	AMEX	AOM	Fri, Dec 12, 2014	35.08	35.08	34.88	34.88
1618	AMEX	AOM	Thu, Dec 11, 2014	35.16	35.28	35.09	35.11
1617	AMEX	AOM	Wed, Dec 10, 2014	35.37	35.37	35.11	35.11
1616	AMEX	AOM	Tue, Dec 9, 2014	35.24	35.40	35.20	35.40
1615	AMEX	AOM	Mon, Dec 8, 2014	35.48	35.48	35.33	35.34
1614	AMEX	AOM	Fri, Dec 5, 2014	35.55	35.55	35.45	35.50
1613	AMEX	AOM	Thu, Dec 4, 2014	35.43	35.54	35.41	35.51
1612	AMEX	AOM	Wed, Dec 3, 2014	35.43	35.53	35.43	35.51
1611	AMEX	AOM	Tue, Dec 2, 2014	35.34	35.45	35.34	35.45
1610	AMEX	AOM	Mon, Dec 1, 2014	35.49	35.51	35.35	35.38
1609	AMEX	AOM	Fri, Nov 28, 2014	35.64	35.64	35.54	35.55
1608	AMEX	AOM	Wed, Nov 26, 2014	35.59	35.66	35.59	35.66
1607	AMEX	AOM	Tue, Nov 25, 2014	35.63	35.63	35.52	35.59
1606	AMEX	AOM	Mon, Nov 24, 2014	35.47	35.57	35.47	35.57
1605	AMEX	AOM	Fri, Nov 21, 2014	35.42	35.54	35.41	35.50
1604	AMEX	AOM	Thu, Nov 20, 2014	35.17	35.34	35.17	35.29
1603	AMEX	AOM	Wed, Nov 19, 2014	35.38	35.38	35.22	35.30
1602	AMEX	AOM	Tue, Nov 18, 2014	35.34	35.40	35.32	35.38
1601	AMEX	AOM	Mon, Nov 17, 2014	35.31	35.31	35.20	35.27
1600	AMEX	AOM	Fri, Nov 14, 2014	35.34	35.34	35.26	35.33
1599	AMEX	AOM	Thu, Nov 13, 2014	35.30	35.38	35.30	35.36
1598	AMEX	AOM	Wed, Nov 12, 2014	35.30	35.33	35.27	35.32
1597	AMEX	AOM	Tue, Nov 11, 2014	35.40	35.40	35.29	35.33
1596	AMEX	AOM	Mon, Nov 10, 2014	35.23	35.34	35.23	35.32
1595	AMEX	AOM	Fri, Nov 7, 2014	35.24	35.28	35.16	35.28
1594	AMEX	AOM	Thu, Nov 6, 2014	35.30	35.30	35.17	35.22
1593	AMEX	AOM	Wed, Nov 5, 2014	35.38	35.38	35.16	35.24
1592	AMEX	AOM	Tue, Nov 4, 2014	35.24	35.24	35.13	35.17
1591	AMEX	AOM	Mon, Nov 3, 2014	35.23	35.31	35.22	35.25
1590	AMEX	AOM	Fri, Oct 31, 2014	35.42	35.42	35.24	35.28
1589	AMEX	AOM	Thu, Oct 30, 2014	34.89	35.13	34.89	35.06
1588	AMEX	AOM	Wed, Oct 29, 2014	35.02	35.10	34.88	34.97
1587	AMEX	AOM	Tue, Oct 28, 2014	34.89	35.04	34.86	35.04
1586	AMEX	AOM	Mon, Oct 27, 2014	34.85	34.85	34.70	34.81
1585	AMEX	AOM	Fri, Oct 24, 2014	34.82	34.86	34.72	34.85
1584	AMEX	AOM	Thu, Oct 23, 2014	34.71	34.83	34.71	34.76
1583	AMEX	AOM	Wed, Oct 22, 2014	34.71	34.79	34.61	34.61
1582	AMEX	AOM	Tue, Oct 21, 2014	34.60	34.76	34.60	34.76
1581	AMEX	AOM	Mon, Oct 20, 2014	34.38	34.51	34.36	34.51
1580	AMEX	AOM	Fri, Oct 17, 2014	34.40	34.42	34.26	34.35
1579	AMEX	AOM	Thu, Oct 16, 2014	33.83	34.21	33.83	34.16
1578	AMEX	AOM	Wed, Oct 15, 2014	34.15	34.20	33.88	34.15
1577	AMEX	AOM	Tue, Oct 14, 2014	34.28	34.37	34.20	34.22
1576	AMEX	AOM	Mon, Oct 13, 2014	34.30	34.38	34.15	34.15
1575	AMEX	AOM	Fri, Oct 10, 2014	34.39	34.48	34.23	34.25
1574	AMEX	AOM	Thu, Oct 9, 2014	34.72	34.77	34.46	34.46
1573	AMEX	AOM	Wed, Oct 8, 2014	34.50	34.85	34.45	34.80
1572	AMEX	AOM	Tue, Oct 7, 2014	34.70	34.70	34.51	34.51
1571	AMEX	AOM	Mon, Oct 6, 2014	34.83	34.83	34.68	34.75
1570	AMEX	AOM	Fri, Oct 3, 2014	34.67	34.74	34.62	34.71
1569	AMEX	AOM	Thu, Oct 2, 2014	34.62	34.63	34.44	34.60
1568	AMEX	AOM	Wed, Oct 1, 2014	34.98	34.98	34.70	34.75
1567	AMEX	AOM	Tue, Sep 30, 2014	34.98	35.01	34.89	34.92
1566	AMEX	AOM	Mon, Sep 29, 2014	34.90	34.99	34.84	34.93
1565	AMEX	AOM	Fri, Sep 26, 2014	34.95	35.08	34.94	35.05
1564	AMEX	AOM	Thu, Sep 25, 2014	35.16	35.16	34.91	34.94
1563	AMEX	AOM	Wed, Sep 24, 2014	35.15	35.20	35.07	35.16
1562	AMEX	AOM	Tue, Sep 23, 2014	35.17	35.19	35.08	35.10
1561	AMEX	AOM	Mon, Sep 22, 2014	35.35	35.35	35.17	35.17
1560	AMEX	AOM	Fri, Sep 19, 2014	35.47	35.47	35.33	35.35
1559	AMEX	AOM	Thu, Sep 18, 2014	35.57	35.57	35.34	35.38
1558	AMEX	AOM	Wed, Sep 17, 2014	35.40	35.41	35.25	35.25
1557	AMEX	AOM	Tue, Sep 16, 2014	35.24	35.39	35.21	35.35
1556	AMEX	AOM	Mon, Sep 15, 2014	35.32	35.32	35.20	35.24
1555	AMEX	AOM	Fri, Sep 12, 2014	35.47	35.47	35.23	35.29
1554	AMEX	AOM	Thu, Sep 11, 2014	35.35	35.43	35.35	35.43
1553	AMEX	AOM	Wed, Sep 10, 2014	35.43	35.44	35.34	35.42
1552	AMEX	AOM	Tue, Sep 9, 2014	35.60	35.60	35.38	35.40
1551	AMEX	AOM	Mon, Sep 8, 2014	35.65	35.65	35.52	35.57
1550	AMEX	AOM	Fri, Sep 5, 2014	35.62	35.66	35.56	35.66
1549	AMEX	AOM	Thu, Sep 4, 2014	35.72	35.73	35.54	35.54
1548	AMEX	AOM	Wed, Sep 3, 2014	35.76	35.76	35.65	35.66
1547	AMEX	AOM	Tue, Sep 2, 2014	35.75	35.75	35.57	35.64
1546	AMEX	AOM	Fri, Aug 29, 2014	35.70	35.70	35.57	35.65
1545	AMEX	AOM	Thu, Aug 28, 2014	35.62	35.62	35.58	35.62
1544	AMEX	AOM	Wed, Aug 27, 2014	35.68	35.68	35.62	35.63
1543	AMEX	AOM	Tue, Aug 26, 2014	35.65	35.66	35.61	35.61
1542	AMEX	AOM	Mon, Aug 25, 2014	35.54	35.60	35.53	35.58
1541	AMEX	AOM	Fri, Aug 22, 2014	35.50	35.53	35.43	35.46
1540	AMEX	AOM	Thu, Aug 21, 2014	35.54	35.57	35.48	35.54
1539	AMEX	AOM	Wed, Aug 20, 2014	35.46	35.51	35.44	35.50
1538	AMEX	AOM	Tue, Aug 19, 2014	35.53	35.53	35.47	35.52
1537	AMEX	AOM	Mon, Aug 18, 2014	35.36	35.45	35.34	35.41
1536	AMEX	AOM	Fri, Aug 15, 2014	35.34	35.40	35.24	35.30
1535	AMEX	AOM	Thu, Aug 14, 2014	35.32	35.32	35.26	35.32
1534	AMEX	AOM	Wed, Aug 13, 2014	35.17	35.24	35.16	35.19
1533	AMEX	AOM	Tue, Aug 12, 2014	35.12	35.14	35.06	35.06
1532	AMEX	AOM	Mon, Aug 11, 2014	35.05	35.18	35.05	35.15
1531	AMEX	AOM	Fri, Aug 8, 2014	34.86	35.05	34.86	35.05
1530	AMEX	AOM	Thu, Aug 7, 2014	35.17	35.17	34.83	34.83
1529	AMEX	AOM	Wed, Aug 6, 2014	34.80	35.00	34.80	34.95
1528	AMEX	AOM	Tue, Aug 5, 2014	35.01	35.05	34.91	34.92
1527	AMEX	AOM	Mon, Aug 4, 2014	35.10	35.15	34.98	35.13
1526	AMEX	AOM	Fri, Aug 1, 2014	35.02	35.05	34.91	34.96
1525	AMEX	AOM	Thu, Jul 31, 2014	35.18	35.19	34.98	34.98
1524	AMEX	AOM	Wed, Jul 30, 2014	35.48	35.48	35.31	35.33
1523	AMEX	AOM	Tue, Jul 29, 2014	35.53	35.53	35.42	35.42
1522	AMEX	AOM	Mon, Jul 28, 2014	35.47	35.47	35.35	35.46
1521	AMEX	AOM	Fri, Jul 25, 2014	35.44	35.49	35.43	35.47
1520	AMEX	AOM	Thu, Jul 24, 2014	35.65	35.65	35.50	35.51
1519	AMEX	AOM	Wed, Jul 23, 2014	35.46	35.55	35.46	35.51
1518	AMEX	AOM	Tue, Jul 22, 2014	35.77	35.77	35.48	35.50
1517	AMEX	AOM	Mon, Jul 21, 2014	35.32	35.41	35.31	35.35
1516	AMEX	AOM	Fri, Jul 18, 2014	35.23	35.46	35.23	35.46
1515	AMEX	AOM	Thu, Jul 17, 2014	35.43	35.43	35.24	35.25
1514	AMEX	AOM	Wed, Jul 16, 2014	35.53	35.53	35.41	35.46
1513	AMEX	AOM	Tue, Jul 15, 2014	35.49	35.50	35.34	35.40
1512	AMEX	AOM	Mon, Jul 14, 2014	35.53	35.53	35.43	35.46
1511	AMEX	AOM	Fri, Jul 11, 2014	35.26	35.38	35.26	35.37
1510	AMEX	AOM	Thu, Jul 10, 2014	35.30	35.37	35.25	35.35
1509	AMEX	AOM	Wed, Jul 9, 2014	35.44	35.48	35.37	35.47
1508	AMEX	AOM	Tue, Jul 8, 2014	35.51	35.51	35.36	35.41
1507	AMEX	AOM	Mon, Jul 7, 2014	35.61	35.61	35.47	35.49
1506	AMEX	AOM	Thu, Jul 3, 2014	35.58	35.61	35.52	35.61
1505	AMEX	AOM	Wed, Jul 2, 2014	35.59	35.67	35.51	35.56
1504	AMEX	AOM	Tue, Jul 1, 2014	35.73	35.89	35.72	35.85
1503	AMEX	AOM	Mon, Jun 30, 2014	35.73	35.75	35.68	35.72
1502	AMEX	AOM	Fri, Jun 27, 2014	35.65	35.72	35.63	35.72
1501	AMEX	AOM	Thu, Jun 26, 2014	35.63	35.67	35.56	35.67
1500	AMEX	AOM	Wed, Jun 25, 2014	35.60	35.65	35.58	35.63
1499	AMEX	AOM	Tue, Jun 24, 2014	35.69	35.73	35.56	35.60
1498	AMEX	AOM	Mon, Jun 23, 2014	35.72	35.72	35.63	35.67
1497	AMEX	AOM	Fri, Jun 20, 2014	35.88	35.88	35.65	35.68
1496	AMEX	AOM	Thu, Jun 19, 2014	35.86	35.86	35.60	35.67
1495	AMEX	AOM	Wed, Jun 18, 2014	35.53	35.70	35.42	35.70
1494	AMEX	AOM	Tue, Jun 17, 2014	35.39	35.48	35.39	35.46
1493	AMEX	AOM	Mon, Jun 16, 2014	35.58	35.58	35.39	35.47
1492	AMEX	AOM	Fri, Jun 13, 2014	35.38	35.46	35.38	35.44
1491	AMEX	AOM	Thu, Jun 12, 2014	35.45	35.60	35.41	35.41
1490	AMEX	AOM	Wed, Jun 11, 2014	35.52	35.52	35.42	35.46
1489	AMEX	AOM	Tue, Jun 10, 2014	35.55	35.56	35.50	35.52
1488	AMEX	AOM	Mon, Jun 9, 2014	35.57	35.61	35.51	35.58
1487	AMEX	AOM	Fri, Jun 6, 2014	35.48	35.58	35.48	35.56
1486	AMEX	AOM	Thu, Jun 5, 2014	35.31	35.48	35.31	35.47
1485	AMEX	AOM	Wed, Jun 4, 2014	35.28	35.32	35.19	35.32
1484	AMEX	AOM	Tue, Jun 3, 2014	35.31	35.31	35.26	35.29
1483	AMEX	AOM	Mon, Jun 2, 2014	35.41	35.41	35.29	35.33
1482	AMEX	AOM	Fri, May 30, 2014	35.35	35.36	35.29	35.36
1481	AMEX	AOM	Thu, May 29, 2014	35.43	35.43	35.30	35.32
1480	AMEX	AOM	Wed, May 28, 2014	35.31	35.32	35.23	35.29
1479	AMEX	AOM	Tue, May 27, 2014	35.27	35.31	35.22	35.31
1478	AMEX	AOM	Fri, May 23, 2014	35.20	35.20	35.08	35.15
1477	AMEX	AOM	Thu, May 22, 2014	35.09	35.13	35.05	35.13
1476	AMEX	AOM	Wed, May 21, 2014	35.02	35.04	34.95	35.04
1475	AMEX	AOM	Tue, May 20, 2014	35.05	35.05	34.87	34.94
1474	AMEX	AOM	Mon, May 19, 2014	35.01	35.06	34.99	35.05
1473	AMEX	AOM	Fri, May 16, 2014	34.91	35.03	34.91	35.03
1472	AMEX	AOM	Thu, May 15, 2014	35.06	35.06	34.86	34.96
1471	AMEX	AOM	Wed, May 14, 2014	35.13	35.13	35.00	35.05
1470	AMEX	AOM	Tue, May 13, 2014	35.09	35.11	35.05	35.09
1469	AMEX	AOM	Mon, May 12, 2014	35.00	35.07	34.98	35.04
1468	AMEX	AOM	Fri, May 9, 2014	34.90	34.90	34.82	34.90
1467	AMEX	AOM	Thu, May 8, 2014	34.95	35.00	34.85	34.89
1466	AMEX	AOM	Wed, May 7, 2014	34.83	34.91	34.73	34.91
1465	AMEX	AOM	Tue, May 6, 2014	34.89	34.91	34.80	34.80
1464	AMEX	AOM	Mon, May 5, 2014	34.87	34.93	34.78	34.93
1463	AMEX	AOM	Fri, May 2, 2014	34.91	34.97	34.89	34.94
1462	AMEX	AOM	Thu, May 1, 2014	34.91	34.95	34.85	34.92
1461	AMEX	AOM	Wed, Apr 30, 2014	34.70	34.88	34.70	34.88
1460	AMEX	AOM	Tue, Apr 29, 2014	34.80	34.82	34.78	34.81
1459	AMEX	AOM	Mon, Apr 28, 2014	34.86	34.86	34.58	34.73
1458	AMEX	AOM	Fri, Apr 25, 2014	34.79	34.79	34.65	34.72
1457	AMEX	AOM	Thu, Apr 24, 2014	34.95	34.95	34.75	34.82
1456	AMEX	AOM	Wed, Apr 23, 2014	34.85	34.85	34.77	34.81
1455	AMEX	AOM	Tue, Apr 22, 2014	34.75	34.86	34.75	34.85
1454	AMEX	AOM	Mon, Apr 21, 2014	34.79	34.79	34.69	34.77
1453	AMEX	AOM	Thu, Apr 17, 2014	34.73	34.77	34.68	34.75
1452	AMEX	AOM	Wed, Apr 16, 2014	34.58	34.72	34.58	34.72
1451	AMEX	AOM	Tue, Apr 15, 2014	34.46	34.56	34.32	34.54
1450	AMEX	AOM	Mon, Apr 14, 2014	34.55	34.55	34.37	34.51
1449	AMEX	AOM	Fri, Apr 11, 2014	34.49	34.53	34.38	34.38
1448	AMEX	AOM	Thu, Apr 10, 2014	34.76	34.81	34.50	34.53
1447	AMEX	AOM	Wed, Apr 9, 2014	34.66	34.82	34.64	34.82
1446	AMEX	AOM	Tue, Apr 8, 2014	34.60	34.68	34.53	34.61
1445	AMEX	AOM	Mon, Apr 7, 2014	34.68	34.70	34.54	34.58
1444	AMEX	AOM	Fri, Apr 4, 2014	34.93	34.93	34.68	34.70
1443	AMEX	AOM	Thu, Apr 3, 2014	34.83	34.84	34.72	34.80
1442	AMEX	AOM	Wed, Apr 2, 2014	34.88	34.88	34.77	34.83
1441	AMEX	AOM	Tue, Apr 1, 2014	34.89	34.93	34.84	34.93
1440	AMEX	AOM	Mon, Mar 31, 2014	34.71	34.84	34.71	34.82
1439	AMEX	AOM	Fri, Mar 28, 2014	34.69	34.76	34.62	34.67
1438	AMEX	AOM	Thu, Mar 27, 2014	34.58	34.61	34.51	34.59
1437	AMEX	AOM	Wed, Mar 26, 2014	34.75	34.75	34.53	34.58
1436	AMEX	AOM	Tue, Mar 25, 2014	34.66	34.66	34.55	34.63
1435	AMEX	AOM	Mon, Mar 24, 2014	34.64	34.64	34.42	34.54
1434	AMEX	AOM	Fri, Mar 21, 2014	34.64	34.68	34.51	34.54
1433	AMEX	AOM	Thu, Mar 20, 2014	34.45	34.56	34.42	34.50
1432	AMEX	AOM	Wed, Mar 19, 2014	34.74	34.74	34.41	34.52
1431	AMEX	AOM	Tue, Mar 18, 2014	34.53	34.75	34.53	34.75
1430	AMEX	AOM	Mon, Mar 17, 2014	34.57	34.61	34.45	34.59
1429	AMEX	AOM	Fri, Mar 14, 2014	34.43	34.51	34.40	34.44
1428	AMEX	AOM	Thu, Mar 13, 2014	34.60	34.69	34.42	34.42
1427	AMEX	AOM	Wed, Mar 12, 2014	34.56	34.64	34.52	34.62
1426	AMEX	AOM	Tue, Mar 11, 2014	34.74	34.78	34.56	34.56
1425	AMEX	AOM	Mon, Mar 10, 2014	34.76	34.76	34.63	34.74
1424	AMEX	AOM	Fri, Mar 7, 2014	34.89	34.89	34.70	34.89
1423	AMEX	AOM	Thu, Mar 6, 2014	34.85	34.92	34.84	34.87
1422	AMEX	AOM	Wed, Mar 5, 2014	34.73	34.81	34.73	34.73
1421	AMEX	AOM	Tue, Mar 4, 2014	34.75	34.84	34.75	34.83
1420	AMEX	AOM	Mon, Mar 3, 2014	34.61	34.61	34.50	34.56
1419	AMEX	AOM	Fri, Feb 28, 2014	34.73	34.80	34.69	34.69
1418	AMEX	AOM	Thu, Feb 27, 2014	34.55	34.71	34.55	34.71
1417	AMEX	AOM	Wed, Feb 26, 2014	34.62	34.63	34.54	34.58
1416	AMEX	AOM	Tue, Feb 25, 2014	34.54	34.64	34.53	34.54
1415	AMEX	AOM	Mon, Feb 24, 2014	34.48	34.67	34.48	34.55
1414	AMEX	AOM	Fri, Feb 21, 2014	34.51	34.53	34.44	34.44
1413	AMEX	AOM	Thu, Feb 20, 2014	34.39	34.46	34.31	34.42
1412	AMEX	AOM	Wed, Feb 19, 2014	34.41	34.53	34.34	34.39
1411	AMEX	AOM	Tue, Feb 18, 2014	34.48	34.51	34.43	34.51
1410	AMEX	AOM	Fri, Feb 14, 2014	34.35	34.44	34.33	34.43
1409	AMEX	AOM	Thu, Feb 13, 2014	34.15	34.35	34.15	34.34
1408	AMEX	AOM	Wed, Feb 12, 2014	34.27	34.29	34.18	34.23
1407	AMEX	AOM	Tue, Feb 11, 2014	34.09	34.26	34.07	34.23
1406	AMEX	AOM	Mon, Feb 10, 2014	34.05	34.05	33.96	34.05
1405	AMEX	AOM	Fri, Feb 7, 2014	33.96	34.05	33.91	34.00
1404	AMEX	AOM	Thu, Feb 6, 2014	33.78	33.85	33.77	33.85
1403	AMEX	AOM	Wed, Feb 5, 2014	33.61	33.64	33.53	33.62
1402	AMEX	AOM	Tue, Feb 4, 2014	33.65	33.67	33.56	33.63
1401	AMEX	AOM	Mon, Feb 3, 2014	33.79	33.82	33.50	33.54
1400	AMEX	AOM	Fri, Jan 31, 2014	33.71	33.97	33.71	33.87
1399	AMEX	AOM	Thu, Jan 30, 2014	33.95	34.02	33.90	34.00
1398	AMEX	AOM	Wed, Jan 29, 2014	33.87	33.94	33.81	33.82
1397	AMEX	AOM	Tue, Jan 28, 2014	33.84	34.00	33.84	34.00
1396	AMEX	AOM	Mon, Jan 27, 2014	34.01	34.01	33.78	33.83
1395	AMEX	AOM	Fri, Jan 24, 2014	34.22	34.22	33.97	33.97
1394	AMEX	AOM	Thu, Jan 23, 2014	34.40	34.40	34.25	34.32
1393	AMEX	AOM	Wed, Jan 22, 2014	34.47	34.47	34.40	34.40
1392	AMEX	AOM	Tue, Jan 21, 2014	34.46	34.48	34.32	34.41
1391	AMEX	AOM	Fri, Jan 17, 2014	34.37	34.42	34.33	34.35
1390	AMEX	AOM	Thu, Jan 16, 2014	34.42	34.42	34.36	34.39
1389	AMEX	AOM	Wed, Jan 15, 2014	34.55	34.55	34.35	34.42
1388	AMEX	AOM	Tue, Jan 14, 2014	34.28	34.35	34.21	34.31
1387	AMEX	AOM	Mon, Jan 13, 2014	34.40	34.40	34.15	34.17
1386	AMEX	AOM	Fri, Jan 10, 2014	34.29	34.38	34.26	34.38
1385	AMEX	AOM	Thu, Jan 9, 2014	34.22	34.25	34.14	34.24
1384	AMEX	AOM	Wed, Jan 8, 2014	34.24	34.25	34.16	34.23
1383	AMEX	AOM	Tue, Jan 7, 2014	34.22	34.26	34.20	34.20
1382	AMEX	AOM	Mon, Jan 6, 2014	34.23	34.23	34.09	34.11
1381	AMEX	AOM	Fri, Jan 3, 2014	34.19	34.20	34.12	34.17
1380	AMEX	AOM	Thu, Jan 2, 2014	34.25	34.25	34.08	34.16
1379	AMEX	AOM	Tue, Dec 31, 2013	34.34	34.36	34.28	34.31
1378	AMEX	AOM	Mon, Dec 30, 2013	34.29	34.30	34.23	34.30
1377	AMEX	AOM	Fri, Dec 27, 2013	34.29	34.35	34.21	34.22
1376	AMEX	AOM	Thu, Dec 26, 2013	34.41	34.41	34.34	34.39
1375	AMEX	AOM	Tue, Dec 24, 2013	34.32	34.34	34.25	34.34
1374	AMEX	AOM	Mon, Dec 23, 2013	34.23	34.34	34.23	34.31
1373	AMEX	AOM	Fri, Dec 20, 2013	34.13	34.21	34.09	34.21
1372	AMEX	AOM	Thu, Dec 19, 2013	34.07	34.08	34.00	34.05
1371	AMEX	AOM	Wed, Dec 18, 2013	33.91	34.13	33.86	34.13
1370	AMEX	AOM	Tue, Dec 17, 2013	33.88	33.93	33.83	33.91
1369	AMEX	AOM	Mon, Dec 16, 2013	33.92	33.97	33.90	33.93
1368	AMEX	AOM	Fri, Dec 13, 2013	33.79	33.84	33.74	33.82
1367	AMEX	AOM	Thu, Dec 12, 2013	33.85	33.85	33.75	33.75
1366	AMEX	AOM	Wed, Dec 11, 2013	34.10	34.10	33.84	33.84
1365	AMEX	AOM	Tue, Dec 10, 2013	34.21	34.21	34.05	34.09
1364	AMEX	AOM	Mon, Dec 9, 2013	34.12	34.13	34.08	34.11
1363	AMEX	AOM	Fri, Dec 6, 2013	34.05	34.08	34.00	34.08
1362	AMEX	AOM	Thu, Dec 5, 2013	33.84	33.94	33.84	33.90
1361	AMEX	AOM	Wed, Dec 4, 2013	33.90	34.01	33.86	33.92
1360	AMEX	AOM	Tue, Dec 3, 2013	34.07	34.09	33.97	34.04
1359	AMEX	AOM	Mon, Dec 2, 2013	34.17	34.18	34.08	34.09
1358	AMEX	AOM	Fri, Nov 29, 2013	34.26	34.28	34.21	34.23
1357	AMEX	AOM	Wed, Nov 27, 2013	34.17	34.22	34.15	34.22
1356	AMEX	AOM	Tue, Nov 26, 2013	34.11	34.21	34.11	34.17
1355	AMEX	AOM	Mon, Nov 25, 2013	34.16	34.20	34.14	34.17
1354	AMEX	AOM	Fri, Nov 22, 2013	34.10	34.18	34.07	34.14
1353	AMEX	AOM	Thu, Nov 21, 2013	33.95	34.10	33.95	34.10
1352	AMEX	AOM	Wed, Nov 20, 2013	34.06	34.10	33.90	33.95
1351	AMEX	AOM	Tue, Nov 19, 2013	34.12	34.13	34.00	34.02
1350	AMEX	AOM	Mon, Nov 18, 2013	34.24	34.24	34.10	34.15
1349	AMEX	AOM	Fri, Nov 15, 2013	34.13	34.18	34.09	34.18
1348	AMEX	AOM	Thu, Nov 14, 2013	33.91	34.07	33.91	34.03
1347	AMEX	AOM	Wed, Nov 13, 2013	33.75	33.94	33.75	33.90
1346	AMEX	AOM	Tue, Nov 12, 2013	33.83	33.83	33.73	33.82
1345	AMEX	AOM	Mon, Nov 11, 2013	33.80	33.86	33.79	33.85
1344	AMEX	AOM	Fri, Nov 8, 2013	33.68	33.84	33.68	33.84
1343	AMEX	AOM	Thu, Nov 7, 2013	33.96	33.96	33.74	33.78
1342	AMEX	AOM	Wed, Nov 6, 2013	33.95	34.01	33.93	33.98
1341	AMEX	AOM	Tue, Nov 5, 2013	33.89	33.91	33.82	33.88
1340	AMEX	AOM	Mon, Nov 4, 2013	34.00	34.00	33.89	33.98
1339	AMEX	AOM	Fri, Nov 1, 2013	33.94	33.96	33.80	33.87
1338	AMEX	AOM	Thu, Oct 31, 2013	34.03	34.03	33.91	33.97
1337	AMEX	AOM	Wed, Oct 30, 2013	34.21	34.21	33.97	34.02
1336	AMEX	AOM	Tue, Oct 29, 2013	34.07	34.10	34.03	34.08
1335	AMEX	AOM	Mon, Oct 28, 2013	33.99	34.08	33.97	34.04
1334	AMEX	AOM	Fri, Oct 25, 2013	34.02	34.04	33.96	34.01
1333	AMEX	AOM	Thu, Oct 24, 2013	33.94	34.02	33.94	34.01
1332	AMEX	AOM	Wed, Oct 23, 2013	33.92	33.97	33.91	33.92
1331	AMEX	AOM	Tue, Oct 22, 2013	33.95	34.08	33.95	34.05
1330	AMEX	AOM	Mon, Oct 21, 2013	33.91	33.92	33.84	33.89
1329	AMEX	AOM	Fri, Oct 18, 2013	33.81	33.91	33.78	33.90
1328	AMEX	AOM	Thu, Oct 17, 2013	33.63	33.78	33.63	33.78
1327	AMEX	AOM	Wed, Oct 16, 2013	33.45	33.60	33.45	33.60
1326	AMEX	AOM	Tue, Oct 15, 2013	33.39	33.46	33.34	33.34
1325	AMEX	AOM	Mon, Oct 14, 2013	33.31	33.49	33.31	33.49
1324	AMEX	AOM	Fri, Oct 11, 2013	33.31	33.45	33.31	33.45
1323	AMEX	AOM	Thu, Oct 10, 2013	33.12	33.33	33.12	33.28
1322	AMEX	AOM	Wed, Oct 9, 2013	33.00	33.06	32.93	33.02
1321	AMEX	AOM	Tue, Oct 8, 2013	33.18	33.18	32.96	33.00
1320	AMEX	AOM	Mon, Oct 7, 2013	33.18	33.25	33.17	33.17
1319	AMEX	AOM	Fri, Oct 4, 2013	33.21	33.31	33.21	33.31
1318	AMEX	AOM	Thu, Oct 3, 2013	33.32	33.32	33.17	33.24
1317	AMEX	AOM	Wed, Oct 2, 2013	33.29	33.34	33.20	33.34
1316	AMEX	AOM	Tue, Oct 1, 2013	33.36	33.49	33.35	33.46
1315	AMEX	AOM	Mon, Sep 30, 2013	33.27	33.38	33.27	33.34
1314	AMEX	AOM	Fri, Sep 27, 2013	33.41	33.45	33.40	33.44
1313	AMEX	AOM	Thu, Sep 26, 2013	33.41	33.49	33.41	33.49
1312	AMEX	AOM	Wed, Sep 25, 2013	33.46	33.48	33.41	33.44
1311	AMEX	AOM	Tue, Sep 24, 2013	33.42	33.52	33.41	33.41
1310	AMEX	AOM	Mon, Sep 23, 2013	33.50	33.50	33.39	33.42
1309	AMEX	AOM	Fri, Sep 20, 2013	33.59	33.60	33.47	33.49
1308	AMEX	AOM	Thu, Sep 19, 2013	33.71	33.71	33.55	33.60
1307	AMEX	AOM	Wed, Sep 18, 2013	33.27	33.70	32.98	33.62
1306	AMEX	AOM	Tue, Sep 17, 2013	33.26	33.29	33.21	33.29
1305	AMEX	AOM	Mon, Sep 16, 2013	33.40	33.40	33.15	33.16
1304	AMEX	AOM	Fri, Sep 13, 2013	33.05	33.09	33.00	33.08
1303	AMEX	AOM	Thu, Sep 12, 2013	33.09	33.10	33.01	33.02
1302	AMEX	AOM	Wed, Sep 11, 2013	33.01	33.08	32.94	33.05
1301	AMEX	AOM	Tue, Sep 10, 2013	32.95	33.00	32.94	32.97
1300	AMEX	AOM	Mon, Sep 9, 2013	32.79	32.87	32.77	32.87
1299	AMEX	AOM	Fri, Sep 6, 2013	32.60	32.73	32.59	32.64
1298	AMEX	AOM	Thu, Sep 5, 2013	32.58	32.62	32.56	32.59
1297	AMEX	AOM	Wed, Sep 4, 2013	32.43	32.67	32.43	32.66
1296	AMEX	AOM	Tue, Sep 3, 2013	32.67	32.73	32.48	32.54
1295	AMEX	AOM	Fri, Aug 30, 2013	32.65	32.65	32.46	32.48
1294	AMEX	AOM	Thu, Aug 29, 2013	32.51	32.64	32.51	32.55
1293	AMEX	AOM	Wed, Aug 28, 2013	32.50	32.59	32.47	32.51
1292	AMEX	AOM	Tue, Aug 27, 2013	32.59	32.62	32.50	32.50
1291	AMEX	AOM	Mon, Aug 26, 2013	32.83	32.83	32.72	32.77
1290	AMEX	AOM	Fri, Aug 23, 2013	32.68	32.82	32.65	32.82
1289	AMEX	AOM	Thu, Aug 22, 2013	32.59	32.69	32.59	32.68
1288	AMEX	AOM	Wed, Aug 21, 2013	32.57	32.64	32.52	32.52
1287	AMEX	AOM	Tue, Aug 20, 2013	32.58	32.73	32.58	32.70
1286	AMEX	AOM	Mon, Aug 19, 2013	32.67	32.68	32.55	32.58
1285	AMEX	AOM	Fri, Aug 16, 2013	32.82	32.82	32.68	32.69
1284	AMEX	AOM	Thu, Aug 15, 2013	32.82	32.84	32.73	32.81
1283	AMEX	AOM	Wed, Aug 14, 2013	33.12	33.12	33.03	33.06
1282	AMEX	AOM	Tue, Aug 13, 2013	33.13	33.16	33.03	33.12
1281	AMEX	AOM	Mon, Aug 12, 2013	33.04	33.16	33.04	33.09
1280	AMEX	AOM	Fri, Aug 9, 2013	33.14	33.18	33.08	33.16
1279	AMEX	AOM	Thu, Aug 8, 2013	33.15	33.17	33.05	33.16
1278	AMEX	AOM	Wed, Aug 7, 2013	33.01	33.07	32.98	33.06
1277	AMEX	AOM	Tue, Aug 6, 2013	33.19	33.19	33.03	33.12
1276	AMEX	AOM	Mon, Aug 5, 2013	33.19	33.21	33.12	33.15
1275	AMEX	AOM	Fri, Aug 2, 2013	33.09	33.19	33.09	33.18
1274	AMEX	AOM	Thu, Aug 1, 2013	33.15	33.16	33.03	33.14
1273	AMEX	AOM	Wed, Jul 31, 2013	33.00	33.07	32.90	33.01
1272	AMEX	AOM	Tue, Jul 30, 2013	33.02	33.02	32.90	32.97
1271	AMEX	AOM	Mon, Jul 29, 2013	32.94	33.00	32.90	32.95
1270	AMEX	AOM	Fri, Jul 26, 2013	32.99	33.03	32.90	33.02
1269	AMEX	AOM	Thu, Jul 25, 2013	32.97	33.08	32.91	33.08
1268	AMEX	AOM	Wed, Jul 24, 2013	33.19	33.19	32.98	33.00
1267	AMEX	AOM	Tue, Jul 23, 2013	33.20	33.26	33.08	33.08
1266	AMEX	AOM	Mon, Jul 22, 2013	33.10	33.19	33.10	33.19
1265	AMEX	AOM	Fri, Jul 19, 2013	33.01	33.10	33.01	33.10
1264	AMEX	AOM	Thu, Jul 18, 2013	33.04	33.09	33.00	33.08
1263	AMEX	AOM	Wed, Jul 17, 2013	33.11	33.11	32.97	33.01
1262	AMEX	AOM	Tue, Jul 16, 2013	32.97	32.97	32.86	32.88
1261	AMEX	AOM	Mon, Jul 15, 2013	32.88	32.94	32.86	32.90
1260	AMEX	AOM	Fri, Jul 12, 2013	32.86	32.86	32.77	32.82
1259	AMEX	AOM	Thu, Jul 11, 2013	32.73	32.85	32.71	32.85
1258	AMEX	AOM	Wed, Jul 10, 2013	32.51	32.56	32.44	32.50
1257	AMEX	AOM	Tue, Jul 9, 2013	32.58	32.58	32.42	32.52
1256	AMEX	AOM	Mon, Jul 8, 2013	32.35	32.41	32.31	32.39
1255	AMEX	AOM	Fri, Jul 5, 2013	32.27	32.36	32.15	32.23
1254	AMEX	AOM	Wed, Jul 3, 2013	32.37	32.37	32.16	32.31
1253	AMEX	AOM	Tue, Jul 2, 2013	32.29	32.39	32.20	32.23
1252	AMEX	AOM	Mon, Jul 1, 2013	32.45	32.59	32.45	32.51
1251	AMEX	AOM	Fri, Jun 28, 2013	32.39	32.45	32.28	32.38
1250	AMEX	AOM	Thu, Jun 27, 2013	32.40	32.49	32.40	32.41
1249	AMEX	AOM	Wed, Jun 26, 2013	32.19	32.27	32.16	32.18
1248	AMEX	AOM	Tue, Jun 25, 2013	32.01	32.09	31.99	32.09
1247	AMEX	AOM	Mon, Jun 24, 2013	31.88	32.00	31.68	31.84
1246	AMEX	AOM	Fri, Jun 21, 2013	32.28	32.28	32.03	32.19
1245	AMEX	AOM	Thu, Jun 20, 2013	32.46	32.46	32.14	32.19
1244	AMEX	AOM	Wed, Jun 19, 2013	33.02	33.11	32.71	32.83
1243	AMEX	AOM	Tue, Jun 18, 2013	32.97	33.08	32.97	33.07
1242	AMEX	AOM	Mon, Jun 17, 2013	33.00	33.03	32.86	32.97
1241	AMEX	AOM	Fri, Jun 14, 2013	32.92	32.94	32.77	32.78
1240	AMEX	AOM	Thu, Jun 13, 2013	32.59	32.94	32.59	32.89
1239	AMEX	AOM	Wed, Jun 12, 2013	32.87	32.87	32.59	32.63
1238	AMEX	AOM	Tue, Jun 11, 2013	32.72	32.83	32.70	32.75
1237	AMEX	AOM	Mon, Jun 10, 2013	32.93	32.95	32.86	32.87
1236	AMEX	AOM	Fri, Jun 7, 2013	32.89	32.96	32.84	32.90
1235	AMEX	AOM	Thu, Jun 6, 2013	32.62	32.84	32.62	32.84
1234	AMEX	AOM	Wed, Jun 5, 2013	32.83	32.87	32.70	32.70
1233	AMEX	AOM	Tue, Jun 4, 2013	33.00	33.09	32.88	33.09
1232	AMEX	AOM	Mon, Jun 3, 2013	32.95	33.03	32.88	33.03
1231	AMEX	AOM	Fri, May 31, 2013	33.05	33.16	32.91	32.95
1230	AMEX	AOM	Thu, May 30, 2013	33.19	33.26	33.19	33.24
1229	AMEX	AOM	Wed, May 29, 2013	33.19	33.19	33.05	33.13
1228	AMEX	AOM	Tue, May 28, 2013	33.44	33.47	33.25	33.29
1227	AMEX	AOM	Fri, May 24, 2013	33.24	33.28	33.20	33.26
1226	AMEX	AOM	Thu, May 23, 2013	33.18	33.34	33.18	33.30
1225	AMEX	AOM	Wed, May 22, 2013	33.65	33.77	33.39	33.42
1224	AMEX	AOM	Tue, May 21, 2013	33.61	33.68	33.54	33.61
1223	AMEX	AOM	Mon, May 20, 2013	33.60	33.63	33.54	33.60
1222	AMEX	AOM	Fri, May 17, 2013	33.47	33.60	33.47	33.60
1221	AMEX	AOM	Thu, May 16, 2013	33.47	33.57	33.47	33.50
1220	AMEX	AOM	Wed, May 15, 2013	33.46	33.54	33.43	33.54
1219	AMEX	AOM	Tue, May 14, 2013	33.40	33.48	33.31	33.47
1218	AMEX	AOM	Mon, May 13, 2013	33.33	33.43	33.33	33.42
1217	AMEX	AOM	Fri, May 10, 2013	33.37	33.40	33.32	33.37
1216	AMEX	AOM	Thu, May 9, 2013	33.49	33.50	33.35	33.37
1215	AMEX	AOM	Wed, May 8, 2013	33.38	33.48	33.38	33.46
1214	AMEX	AOM	Tue, May 7, 2013	33.37	33.41	33.31	33.40
1213	AMEX	AOM	Mon, May 6, 2013	33.47	33.47	33.28	33.34
1212	AMEX	AOM	Fri, May 3, 2013	33.27	33.36	33.27	33.33
1211	AMEX	AOM	Thu, May 2, 2013	33.10	33.22	33.10	33.22
1210	AMEX	AOM	Wed, May 1, 2013	33.22	33.22	33.07	33.09
1209	AMEX	AOM	Tue, Apr 30, 2013	33.13	33.23	33.11	33.23
1208	AMEX	AOM	Mon, Apr 29, 2013	33.05	33.19	33.05	33.13
1207	AMEX	AOM	Fri, Apr 26, 2013	33.06	33.06	33.00	33.05
1206	AMEX	AOM	Thu, Apr 25, 2013	33.03	33.09	33.00	33.03
1205	AMEX	AOM	Wed, Apr 24, 2013	32.94	32.99	32.91	32.98
1204	AMEX	AOM	Tue, Apr 23, 2013	32.85	32.94	32.82	32.88
1203	AMEX	AOM	Mon, Apr 22, 2013	32.71	32.75	32.60	32.71
1202	AMEX	AOM	Fri, Apr 19, 2013	32.58	32.68	32.58	32.67
1201	AMEX	AOM	Thu, Apr 18, 2013	32.62	32.62	32.47	32.49
1200	AMEX	AOM	Wed, Apr 17, 2013	32.73	32.73	32.54	32.62
1199	AMEX	AOM	Tue, Apr 16, 2013	32.77	32.86	32.72	32.86
1198	AMEX	AOM	Mon, Apr 15, 2013	32.84	32.87	32.64	32.64
1197	AMEX	AOM	Fri, Apr 12, 2013	32.97	32.97	32.88	32.94
1196	AMEX	AOM	Thu, Apr 11, 2013	32.96	33.03	32.93	32.98
1195	AMEX	AOM	Wed, Apr 10, 2013	32.76	32.92	32.76	32.88
1194	AMEX	AOM	Tue, Apr 9, 2013	32.70	32.79	32.67	32.73
1193	AMEX	AOM	Mon, Apr 8, 2013	32.65	32.72	32.61	32.71
1192	AMEX	AOM	Fri, Apr 5, 2013	32.52	32.63	32.49	32.63
1191	AMEX	AOM	Thu, Apr 4, 2013	32.60	32.66	32.55	32.62
1190	AMEX	AOM	Wed, Apr 3, 2013	32.68	32.68	32.55	32.56
1189	AMEX	AOM	Tue, Apr 2, 2013	32.65	32.73	32.65	32.68
1188	AMEX	AOM	Mon, Apr 1, 2013	32.75	32.80	32.68	32.74
1187	AMEX	AOM	Thu, Mar 28, 2013	32.74	32.84	32.73	32.83
1186	AMEX	AOM	Wed, Mar 27, 2013	32.68	32.79	32.66	32.73
1185	AMEX	AOM	Tue, Mar 26, 2013	32.81	32.81	32.67	32.73
1184	AMEX	AOM	Mon, Mar 25, 2013	32.77	32.79	32.61	32.61
1183	AMEX	AOM	Fri, Mar 22, 2013	32.66	32.73	32.66	32.69
1182	AMEX	AOM	Thu, Mar 21, 2013	32.68	32.72	32.63	32.63
1181	AMEX	AOM	Wed, Mar 20, 2013	32.70	32.84	32.70	32.76
1180	AMEX	AOM	Tue, Mar 19, 2013	32.74	32.79	32.57	32.68
1179	AMEX	AOM	Mon, Mar 18, 2013	32.60	32.76	32.60	32.70
1178	AMEX	AOM	Fri, Mar 15, 2013	32.77	32.79	32.73	32.78
1177	AMEX	AOM	Thu, Mar 14, 2013	32.72	32.78	32.68	32.78
1176	AMEX	AOM	Wed, Mar 13, 2013	32.62	32.68	32.59	32.65
1175	AMEX	AOM	Tue, Mar 12, 2013	32.67	32.69	32.60	32.65
1174	AMEX	AOM	Mon, Mar 11, 2013	32.59	32.69	32.59	32.67
1173	AMEX	AOM	Fri, Mar 8, 2013	32.65	32.65	32.58	32.65
1172	AMEX	AOM	Thu, Mar 7, 2013	32.72	32.72	32.57	32.62
1171	AMEX	AOM	Wed, Mar 6, 2013	32.64	32.64	32.55	32.59
1170	AMEX	AOM	Tue, Mar 5, 2013	32.50	32.60	32.50	32.60
1169	AMEX	AOM	Mon, Mar 4, 2013	32.32	32.44	32.32	32.42
1168	AMEX	AOM	Fri, Mar 1, 2013	32.35	32.46	32.28	32.46
1167	AMEX	AOM	Thu, Feb 28, 2013	32.28	32.45	32.28	32.37
1166	AMEX	AOM	Wed, Feb 27, 2013	32.33	32.42	32.23	32.39
1165	AMEX	AOM	Tue, Feb 26, 2013	32.22	32.26	32.13	32.18
1164	AMEX	AOM	Mon, Feb 25, 2013	32.39	32.42	32.14	32.15
1163	AMEX	AOM	Fri, Feb 22, 2013	32.23	32.37	32.23	32.37
1162	AMEX	AOM	Thu, Feb 21, 2013	32.28	32.28	32.16	32.20
1161	AMEX	AOM	Wed, Feb 20, 2013	32.51	32.51	32.33	32.33
1160	AMEX	AOM	Tue, Feb 19, 2013	32.45	32.50	32.42	32.50
1159	AMEX	AOM	Fri, Feb 15, 2013	32.42	32.42	32.34	32.39
1158	AMEX	AOM	Thu, Feb 14, 2013	32.30	32.42	32.30	32.41
1157	AMEX	AOM	Wed, Feb 13, 2013	32.41	32.43	32.36	32.40
1156	AMEX	AOM	Tue, Feb 12, 2013	32.34	32.41	32.34	32.39
1155	AMEX	AOM	Mon, Feb 11, 2013	32.31	32.35	32.31	32.35
1154	AMEX	AOM	Fri, Feb 8, 2013	32.28	32.37	32.23	32.37
1153	AMEX	AOM	Thu, Feb 7, 2013	32.39	32.39	32.19	32.24
1152	AMEX	AOM	Wed, Feb 6, 2013	32.47	32.47	32.26	32.38
1151	AMEX	AOM	Tue, Feb 5, 2013	32.28	32.35	32.24	32.34
1150	AMEX	AOM	Mon, Feb 4, 2013	32.25	32.46	32.19	32.23
1149	AMEX	AOM	Fri, Feb 1, 2013	32.39	32.42	32.34	32.34
1148	AMEX	AOM	Thu, Jan 31, 2013	32.29	32.31	32.25	32.25
1147	AMEX	AOM	Wed, Jan 30, 2013	32.38	32.38	32.26	32.26
1146	AMEX	AOM	Tue, Jan 29, 2013	32.30	32.35	32.30	32.35
1145	AMEX	AOM	Mon, Jan 28, 2013	32.38	32.38	32.22	32.25
1144	AMEX	AOM	Fri, Jan 25, 2013	32.34	32.34	32.28	32.30
1143	AMEX	AOM	Thu, Jan 24, 2013	32.27	32.33	32.25	32.28
1142	AMEX	AOM	Wed, Jan 23, 2013	32.26	32.28	32.21	32.28
1141	AMEX	AOM	Tue, Jan 22, 2013	32.15	32.27	32.15	32.22
1140	AMEX	AOM	Fri, Jan 18, 2013	32.18	32.22	32.12	32.22
1139	AMEX	AOM	Thu, Jan 17, 2013	32.13	32.20	32.11	32.17
1138	AMEX	AOM	Wed, Jan 16, 2013	32.08	32.10	32.04	32.09
1137	AMEX	AOM	Tue, Jan 15, 2013	32.05	32.10	31.98	32.08
1136	AMEX	AOM	Mon, Jan 14, 2013	32.06	32.10	32.03	32.03
1135	AMEX	AOM	Fri, Jan 11, 2013	32.06	32.08	32.01	32.05
1134	AMEX	AOM	Thu, Jan 10, 2013	32.09	32.09	31.98	32.09
1133	AMEX	AOM	Wed, Jan 9, 2013	31.97	31.99	31.96	31.98
1132	AMEX	AOM	Tue, Jan 8, 2013	31.98	31.98	31.87	31.92
1131	AMEX	AOM	Mon, Jan 7, 2013	31.94	31.97	31.90	31.97
1130	AMEX	AOM	Fri, Jan 4, 2013	31.91	32.01	31.91	32.00
1129	AMEX	AOM	Thu, Jan 3, 2013	32.00	32.05	31.88	31.96
1128	AMEX	AOM	Wed, Jan 2, 2013	31.97	32.11	31.90	32.11
1127	AMEX	AOM	Mon, Dec 31, 2012	31.47	31.73	31.47	31.70
1126	AMEX	AOM	Fri, Dec 28, 2012	31.63	31.65	31.52	31.52
1125	AMEX	AOM	Thu, Dec 27, 2012	31.61	31.62	31.49	31.62
1124	AMEX	AOM	Wed, Dec 26, 2012	31.77	31.77	31.57	31.60
1123	AMEX	AOM	Mon, Dec 24, 2012	31.88	32.00	31.87	31.92
1122	AMEX	AOM	Fri, Dec 21, 2012	31.90	31.95	31.86	31.93
1121	AMEX	AOM	Thu, Dec 20, 2012	31.93	32.04	31.93	32.03
1120	AMEX	AOM	Wed, Dec 19, 2012	31.99	32.05	31.95	31.98
1119	AMEX	AOM	Tue, Dec 18, 2012	31.90	32.06	31.85	31.99
1118	AMEX	AOM	Mon, Dec 17, 2012	31.83	31.83	31.77	31.82
1117	AMEX	AOM	Fri, Dec 14, 2012	31.78	31.79	31.74	31.75
1116	AMEX	AOM	Thu, Dec 13, 2012	31.88	31.88	31.72	31.77
1115	AMEX	AOM	Wed, Dec 12, 2012	31.95	31.95	31.85	31.87
1114	AMEX	AOM	Tue, Dec 11, 2012	31.87	31.91	31.85	31.85
1113	AMEX	AOM	Mon, Dec 10, 2012	31.79	31.82	31.78	31.79
1112	AMEX	AOM	Fri, Dec 7, 2012	31.80	31.80	31.72	31.79
1111	AMEX	AOM	Thu, Dec 6, 2012	31.69	31.78	31.69	31.78
1110	AMEX	AOM	Wed, Dec 5, 2012	31.68	31.76	31.65	31.72
1109	AMEX	AOM	Tue, Dec 4, 2012	31.66	31.70	31.63	31.64
1108	AMEX	AOM	Mon, Dec 3, 2012	31.76	31.76	31.63	31.68
1107	AMEX	AOM	Fri, Nov 30, 2012	31.66	31.71	31.63	31.71
1106	AMEX	AOM	Thu, Nov 29, 2012	31.57	31.68	31.57	31.68
1105	AMEX	AOM	Wed, Nov 28, 2012	31.33	31.58	31.33	31.58
1104	AMEX	AOM	Tue, Nov 27, 2012	31.53	31.55	31.46	31.49
1103	AMEX	AOM	Mon, Nov 26, 2012	31.50	31.53	31.46	31.53
1102	AMEX	AOM	Fri, Nov 23, 2012	31.34	31.52	31.34	31.52
1101	AMEX	AOM	Wed, Nov 21, 2012	31.32	31.35	31.29	31.34
1100	AMEX	AOM	Tue, Nov 20, 2012	31.29	31.34	31.24	31.29
1099	AMEX	AOM	Mon, Nov 19, 2012	31.16	31.30	31.16	31.30
1098	AMEX	AOM	Fri, Nov 16, 2012	31.02	31.08	30.95	31.07
1097	AMEX	AOM	Thu, Nov 15, 2012	31.04	31.05	30.95	31.02
1096	AMEX	AOM	Wed, Nov 14, 2012	31.23	31.23	31.02	31.02
1095	AMEX	AOM	Tue, Nov 13, 2012	31.19	31.30	31.19	31.20
1094	AMEX	AOM	Mon, Nov 12, 2012	31.29	31.29	31.23	31.26
1093	AMEX	AOM	Fri, Nov 9, 2012	31.20	31.34	31.20	31.30
1092	AMEX	AOM	Thu, Nov 8, 2012	31.32	31.38	31.27	31.27
1091	AMEX	AOM	Wed, Nov 7, 2012	31.55	31.55	31.31	31.39
1090	AMEX	AOM	Tue, Nov 6, 2012	31.58	31.65	31.58	31.61
1089	AMEX	AOM	Mon, Nov 5, 2012	31.42	31.54	31.42	31.54
1088	AMEX	AOM	Fri, Nov 2, 2012	31.61	31.61	31.47	31.50
1087	AMEX	AOM	Thu, Nov 1, 2012	31.52	31.62	31.52	31.57
1086	AMEX	AOM	Wed, Oct 31, 2012	31.45	31.51	31.40	31.44
1085	AMEX	AOM	Fri, Oct 26, 2012	31.44	31.45	31.32	31.39
1084	AMEX	AOM	Thu, Oct 25, 2012	31.43	31.48	31.34	31.41
1083	AMEX	AOM	Wed, Oct 24, 2012	31.48	31.49	31.35	31.35
1082	AMEX	AOM	Tue, Oct 23, 2012	31.39	31.45	31.33	31.42
1081	AMEX	AOM	Mon, Oct 22, 2012	31.60	31.60	31.50	31.60
1080	AMEX	AOM	Fri, Oct 19, 2012	31.69	31.71	31.54	31.58
1079	AMEX	AOM	Thu, Oct 18, 2012	31.79	31.81	31.74	31.78
1078	AMEX	AOM	Wed, Oct 17, 2012	31.78	31.84	31.76	31.81
1077	AMEX	AOM	Tue, Oct 16, 2012	31.74	31.78	31.70	31.76
1076	AMEX	AOM	Mon, Oct 15, 2012	31.53	31.62	31.50	31.62
1075	AMEX	AOM	Fri, Oct 12, 2012	31.58	31.60	31.48	31.49
1074	AMEX	AOM	Thu, Oct 11, 2012	31.56	31.58	31.52	31.52
1073	AMEX	AOM	Wed, Oct 10, 2012	31.53	31.54	31.46	31.48
1072	AMEX	AOM	Tue, Oct 9, 2012	31.69	31.69	31.53	31.53
1071	AMEX	AOM	Mon, Oct 8, 2012	31.67	31.73	31.65	31.73
1070	AMEX	AOM	Fri, Oct 5, 2012	31.86	31.89	31.74	31.77
1069	AMEX	AOM	Thu, Oct 4, 2012	31.70	31.82	31.65	31.82
1068	AMEX	AOM	Wed, Oct 3, 2012	31.68	31.72	31.62	31.64
1067	AMEX	AOM	Tue, Oct 2, 2012	31.64	31.67	31.61	31.66
1066	AMEX	AOM	Mon, Oct 1, 2012	31.65	31.73	31.57	31.62
1065	AMEX	AOM	Fri, Sep 28, 2012	31.61	31.61	31.55	31.58
1064	AMEX	AOM	Thu, Sep 27, 2012	31.55	31.69	31.55	31.67
1063	AMEX	AOM	Wed, Sep 26, 2012	31.50	31.54	31.48	31.50
1062	AMEX	AOM	Tue, Sep 25, 2012	31.91	31.91	31.72	31.76
1061	AMEX	AOM	Mon, Sep 24, 2012	31.82	31.89	31.78	31.89
1060	AMEX	AOM	Fri, Sep 21, 2012	31.95	31.96	31.85	31.88
1059	AMEX	AOM	Thu, Sep 20, 2012	31.85	31.86	31.80	31.83
1058	AMEX	AOM	Wed, Sep 19, 2012	31.96	31.96	31.86	31.94
1057	AMEX	AOM	Tue, Sep 18, 2012	31.86	31.92	31.80	31.89
1056	AMEX	AOM	Mon, Sep 17, 2012	31.96	31.97	31.88	31.91
1055	AMEX	AOM	Fri, Sep 14, 2012	31.98	32.04	31.93	31.96
1054	AMEX	AOM	Thu, Sep 13, 2012	31.67	31.91	31.62	31.90
1053	AMEX	AOM	Wed, Sep 12, 2012	31.66	31.66	31.60	31.61
1052	AMEX	AOM	Tue, Sep 11, 2012	31.58	31.64	31.58	31.60
1051	AMEX	AOM	Mon, Sep 10, 2012	31.57	31.64	31.56	31.56
1050	AMEX	AOM	Fri, Sep 7, 2012	31.63	31.66	31.58	31.60
1049	AMEX	AOM	Thu, Sep 6, 2012	31.33	31.51	31.33	31.47
1048	AMEX	AOM	Wed, Sep 5, 2012	31.29	31.29	31.22	31.23
1047	AMEX	AOM	Tue, Sep 4, 2012	31.22	31.32	31.17	31.28
1046	AMEX	AOM	Fri, Aug 31, 2012	31.23	31.34	31.21	31.31
1045	AMEX	AOM	Thu, Aug 30, 2012	31.18	31.23	31.16	31.16
1044	AMEX	AOM	Wed, Aug 29, 2012	31.32	31.34	31.23	31.27
1043	AMEX	AOM	Tue, Aug 28, 2012	31.29	31.34	31.27	31.31
1042	AMEX	AOM	Mon, Aug 27, 2012	31.34	31.35	31.27	31.32
1041	AMEX	AOM	Fri, Aug 24, 2012	31.18	31.29	31.17	31.26
1040	AMEX	AOM	Thu, Aug 23, 2012	31.31	31.31	31.20	31.21
1039	AMEX	AOM	Wed, Aug 22, 2012	31.20	31.31	31.19	31.28
1038	AMEX	AOM	Tue, Aug 21, 2012	31.26	31.35	31.21	31.26
1037	AMEX	AOM	Mon, Aug 20, 2012	31.19	31.26	31.19	31.23
1036	AMEX	AOM	Fri, Aug 17, 2012	31.27	31.27	31.21	31.24
1035	AMEX	AOM	Thu, Aug 16, 2012	31.17	31.23	31.17	31.23
1034	AMEX	AOM	Wed, Aug 15, 2012	31.13	31.19	31.10	31.14
1033	AMEX	AOM	Tue, Aug 14, 2012	31.24	31.24	31.16	31.17
1032	AMEX	AOM	Mon, Aug 13, 2012	31.18	31.20	31.13	31.17
1031	AMEX	AOM	Fri, Aug 10, 2012	31.17	31.23	31.07	31.23
1030	AMEX	AOM	Thu, Aug 9, 2012	31.18	31.23	31.14	31.21
1029	AMEX	AOM	Wed, Aug 8, 2012	31.08	31.21	31.08	31.16
1028	AMEX	AOM	Tue, Aug 7, 2012	31.20	31.26	31.17	31.17
1027	AMEX	AOM	Mon, Aug 6, 2012	31.10	31.23	31.10	31.22
1026	AMEX	AOM	Fri, Aug 3, 2012	30.96	31.10	30.96	31.08
1025	AMEX	AOM	Thu, Aug 2, 2012	30.90	30.92	30.72	30.79
1024	AMEX	AOM	Wed, Aug 1, 2012	31.03	31.04	30.86	30.98
1023	AMEX	AOM	Tue, Jul 31, 2012	31.00	31.06	30.97	30.98
1022	AMEX	AOM	Mon, Jul 30, 2012	30.99	31.03	30.98	31.01
1021	AMEX	AOM	Fri, Jul 27, 2012	30.82	31.05	30.82	31.02
1020	AMEX	AOM	Thu, Jul 26, 2012	30.80	30.82	30.70	30.81
1019	AMEX	AOM	Wed, Jul 25, 2012	30.55	30.60	30.51	30.53
1018	AMEX	AOM	Tue, Jul 24, 2012	30.59	30.59	30.49	30.51
1017	AMEX	AOM	Mon, Jul 23, 2012	30.60	30.69	30.52	30.63
1016	AMEX	AOM	Fri, Jul 20, 2012	30.85	30.88	30.79	30.83
1015	AMEX	AOM	Thu, Jul 19, 2012	30.91	31.00	30.91	30.93
1014	AMEX	AOM	Wed, Jul 18, 2012	30.74	30.92	30.74	30.88
1013	AMEX	AOM	Tue, Jul 17, 2012	30.72	30.79	30.64	30.79
1012	AMEX	AOM	Mon, Jul 16, 2012	30.74	30.78	30.68	30.71
1011	AMEX	AOM	Fri, Jul 13, 2012	30.62	30.76	30.62	30.74
1010	AMEX	AOM	Thu, Jul 12, 2012	30.53	30.57	30.42	30.56
1009	AMEX	AOM	Wed, Jul 11, 2012	30.63	30.63	30.55	30.63
1008	AMEX	AOM	Tue, Jul 10, 2012	30.75	30.75	30.59	30.59
1007	AMEX	AOM	Mon, Jul 9, 2012	30.68	30.69	30.61	30.66
1006	AMEX	AOM	Fri, Jul 6, 2012	30.72	30.72	30.63	30.71
1005	AMEX	AOM	Thu, Jul 5, 2012	30.81	30.88	30.78	30.81
1004	AMEX	AOM	Tue, Jul 3, 2012	30.79	30.90	30.79	30.89
1003	AMEX	AOM	Mon, Jul 2, 2012	30.74	30.78	30.67	30.77
1002	AMEX	AOM	Fri, Jun 29, 2012	30.60	30.66	30.58	30.61
1001	AMEX	AOM	Thu, Jun 28, 2012	30.29	30.32	30.18	30.32
1000	AMEX	AOM	Wed, Jun 27, 2012	30.23	30.36	30.23	30.33
999	AMEX	AOM	Tue, Jun 26, 2012	30.20	30.25	30.13	30.21
998	AMEX	AOM	Mon, Jun 25, 2012	30.40	30.42	30.34	30.42
997	AMEX	AOM	Fri, Jun 22, 2012	30.53	30.60	30.53	30.60
996	AMEX	AOM	Thu, Jun 21, 2012	30.78	30.78	30.50	30.50
995	AMEX	AOM	Wed, Jun 20, 2012	30.84	30.84	30.75	30.81
994	AMEX	AOM	Tue, Jun 19, 2012	30.77	30.88	30.76	30.84
993	AMEX	AOM	Mon, Jun 18, 2012	30.57	30.66	30.57	30.64
992	AMEX	AOM	Fri, Jun 15, 2012	30.52	30.64	30.52	30.63
991	AMEX	AOM	Thu, Jun 14, 2012	30.35	30.48	30.35	30.48
990	AMEX	AOM	Wed, Jun 13, 2012	30.40	30.48	30.31	30.37
989	AMEX	AOM	Tue, Jun 12, 2012	30.33	30.44	30.26	30.39
988	AMEX	AOM	Mon, Jun 11, 2012	30.42	30.47	30.30	30.30
987	AMEX	AOM	Fri, Jun 8, 2012	30.36	30.45	30.28	30.40
986	AMEX	AOM	Thu, Jun 7, 2012	30.49	30.53	30.34	30.39
985	AMEX	AOM	Wed, Jun 6, 2012	30.19	30.37	30.19	30.33
984	AMEX	AOM	Tue, Jun 5, 2012	29.93	30.13	29.93	30.09
983	AMEX	AOM	Mon, Jun 4, 2012	30.03	30.04	29.95	30.02
982	AMEX	AOM	Fri, Jun 1, 2012	30.10	30.17	30.02	30.02
981	AMEX	AOM	Thu, May 31, 2012	30.35	30.37	30.25	30.34
980	AMEX	AOM	Wed, May 30, 2012	30.38	30.38	30.29	30.32
979	AMEX	AOM	Tue, May 29, 2012	30.46	30.50	30.37	30.47
978	AMEX	AOM	Fri, May 25, 2012	30.30	30.37	30.26	30.29
977	AMEX	AOM	Thu, May 24, 2012	30.39	30.39	30.23	30.33
976	AMEX	AOM	Wed, May 23, 2012	30.28	30.37	30.16	30.37
975	AMEX	AOM	Tue, May 22, 2012	30.44	30.49	30.28	30.34
974	AMEX	AOM	Mon, May 21, 2012	30.19	30.36	30.19	30.36
973	AMEX	AOM	Fri, May 18, 2012	30.32	30.32	30.14	30.18
972	AMEX	AOM	Thu, May 17, 2012	30.41	30.41	30.29	30.29
971	AMEX	AOM	Wed, May 16, 2012	30.54	30.64	30.47	30.47
970	AMEX	AOM	Tue, May 15, 2012	30.59	30.70	30.53	30.58
969	AMEX	AOM	Mon, May 14, 2012	30.66	30.73	30.64	30.67
968	AMEX	AOM	Fri, May 11, 2012	30.72	30.91	30.72	30.82
967	AMEX	AOM	Thu, May 10, 2012	30.90	30.90	30.81	30.81
966	AMEX	AOM	Wed, May 9, 2012	30.77	30.88	30.72	30.84
965	AMEX	AOM	Tue, May 8, 2012	30.90	30.94	30.79	30.94
964	AMEX	AOM	Mon, May 7, 2012	30.94	31.04	30.94	31.02
963	AMEX	AOM	Fri, May 4, 2012	31.05	31.08	30.95	30.97
962	AMEX	AOM	Thu, May 3, 2012	31.27	31.28	31.13	31.16
961	AMEX	AOM	Wed, May 2, 2012	31.22	31.29	31.20	31.28
960	AMEX	AOM	Tue, May 1, 2012	31.25	31.39	31.21	31.30
959	AMEX	AOM	Mon, Apr 30, 2012	31.28	31.28	31.20	31.24
958	AMEX	AOM	Fri, Apr 27, 2012	31.30	31.31	31.22	31.27
957	AMEX	AOM	Thu, Apr 26, 2012	31.13	31.26	31.13	31.22
956	AMEX	AOM	Wed, Apr 25, 2012	31.08	31.15	31.05	31.13
955	AMEX	AOM	Tue, Apr 24, 2012	30.93	30.99	30.93	30.96
954	AMEX	AOM	Mon, Apr 23, 2012	30.90	30.91	30.80	30.88
953	AMEX	AOM	Fri, Apr 20, 2012	31.08	31.12	31.04	31.05
952	AMEX	AOM	Thu, Apr 19, 2012	31.08	31.12	30.95	31.00
951	AMEX	AOM	Wed, Apr 18, 2012	31.01	31.11	31.01	31.09
950	AMEX	AOM	Tue, Apr 17, 2012	31.02	31.16	31.01	31.11
949	AMEX	AOM	Mon, Apr 16, 2012	30.99	30.99	30.84	30.95
948	AMEX	AOM	Fri, Apr 13, 2012	31.04	31.04	30.90	30.91
947	AMEX	AOM	Thu, Apr 12, 2012	30.93	31.05	30.93	31.04
946	AMEX	AOM	Wed, Apr 11, 2012	30.86	30.87	30.81	30.82
945	AMEX	AOM	Tue, Apr 10, 2012	30.96	30.96	30.68	30.73
944	AMEX	AOM	Mon, Apr 9, 2012	30.89	30.99	30.87	30.92
943	AMEX	AOM	Thu, Apr 5, 2012	30.96	31.07	30.96	31.05
942	AMEX	AOM	Wed, Apr 4, 2012	31.09	31.10	30.96	31.05
941	AMEX	AOM	Tue, Apr 3, 2012	31.37	31.37	31.15	31.22
940	AMEX	AOM	Mon, Apr 2, 2012	31.19	31.39	31.19	31.36
939	AMEX	AOM	Fri, Mar 30, 2012	31.25	31.27	31.21	31.22
938	AMEX	AOM	Thu, Mar 29, 2012	31.09	31.20	31.05	31.17
937	AMEX	AOM	Wed, Mar 28, 2012	31.29	31.29	31.12	31.21
936	AMEX	AOM	Tue, Mar 27, 2012	31.35	31.35	31.27	31.27
935	AMEX	AOM	Mon, Mar 26, 2012	31.32	31.40	31.29	31.40
934	AMEX	AOM	Fri, Mar 23, 2012	31.09	31.19	31.09	31.19
933	AMEX	AOM	Thu, Mar 22, 2012	31.12	31.15	31.06	31.09
932	AMEX	AOM	Wed, Mar 21, 2012	31.26	31.26	31.18	31.21
931	AMEX	AOM	Tue, Mar 20, 2012	31.21	31.23	31.18	31.23
930	AMEX	AOM	Mon, Mar 19, 2012	31.23	31.36	31.23	31.32
929	AMEX	AOM	Fri, Mar 16, 2012	31.25	31.31	31.25	31.30
928	AMEX	AOM	Thu, Mar 15, 2012	31.16	31.28	31.16	31.28
927	AMEX	AOM	Wed, Mar 14, 2012	31.29	31.29	31.13	31.17
926	AMEX	AOM	Tue, Mar 13, 2012	31.18	31.29	31.15	31.29
925	AMEX	AOM	Mon, Mar 12, 2012	31.13	31.13	31.05	31.07
924	AMEX	AOM	Fri, Mar 9, 2012	31.08	31.15	31.04	31.07
923	AMEX	AOM	Thu, Mar 8, 2012	31.03	31.09	31.02	31.09
922	AMEX	AOM	Wed, Mar 7, 2012	30.88	30.92	30.79	30.91
921	AMEX	AOM	Tue, Mar 6, 2012	30.84	30.85	30.73	30.80
920	AMEX	AOM	Mon, Mar 5, 2012	31.13	31.13	31.03	31.04
919	AMEX	AOM	Fri, Mar 2, 2012	31.20	31.21	31.11	31.11
918	AMEX	AOM	Thu, Mar 1, 2012	31.16	31.22	31.15	31.22
917	AMEX	AOM	Wed, Feb 29, 2012	31.29	31.32	31.09	31.15
916	AMEX	AOM	Tue, Feb 28, 2012	31.17	31.26	31.17	31.25
915	AMEX	AOM	Mon, Feb 27, 2012	31.09	31.21	31.08	31.20
914	AMEX	AOM	Fri, Feb 24, 2012	31.12	31.20	31.11	31.15
913	AMEX	AOM	Thu, Feb 23, 2012	31.00	31.13	31.00	31.13
912	AMEX	AOM	Wed, Feb 22, 2012	30.96	31.06	30.96	31.04
911	AMEX	AOM	Tue, Feb 21, 2012	31.09	31.11	30.98	31.00
910	AMEX	AOM	Fri, Feb 17, 2012	31.05	31.07	31.00	31.06
909	AMEX	AOM	Thu, Feb 16, 2012	30.88	31.04	30.88	31.00
908	AMEX	AOM	Wed, Feb 15, 2012	31.01	31.01	30.86	30.89
907	AMEX	AOM	Tue, Feb 14, 2012	30.88	30.94	30.85	30.93
906	AMEX	AOM	Mon, Feb 13, 2012	30.96	30.97	30.86	30.96
905	AMEX	AOM	Fri, Feb 10, 2012	30.79	30.85	30.74	30.83
904	AMEX	AOM	Thu, Feb 9, 2012	31.00	31.00	30.91	30.97
903	AMEX	AOM	Wed, Feb 8, 2012	30.96	30.98	30.88	30.94
902	AMEX	AOM	Tue, Feb 7, 2012	30.89	30.95	30.83	30.94
901	AMEX	AOM	Mon, Feb 6, 2012	30.80	30.91	30.80	30.91
900	AMEX	AOM	Fri, Feb 3, 2012	30.86	30.91	30.79	30.90
899	AMEX	AOM	Thu, Feb 2, 2012	30.72	30.77	30.71	30.71
898	AMEX	AOM	Wed, Feb 1, 2012	30.70	30.78	30.68	30.68
897	AMEX	AOM	Tue, Jan 31, 2012	30.57	30.60	30.49	30.59
896	AMEX	AOM	Mon, Jan 30, 2012	30.52	30.56	30.46	30.54
895	AMEX	AOM	Fri, Jan 27, 2012	30.57	30.62	30.49	30.61
894	AMEX	AOM	Thu, Jan 26, 2012	30.60	30.67	30.50	30.56
893	AMEX	AOM	Wed, Jan 25, 2012	30.33	30.58	30.32	30.56
892	AMEX	AOM	Tue, Jan 24, 2012	30.35	30.40	30.30	30.39
891	AMEX	AOM	Mon, Jan 23, 2012	30.36	30.44	30.36	30.41
890	AMEX	AOM	Fri, Jan 20, 2012	30.38	30.39	30.33	30.37
889	AMEX	AOM	Thu, Jan 19, 2012	30.39	30.42	30.33	30.37
888	AMEX	AOM	Wed, Jan 18, 2012	30.28	30.36	30.28	30.32
887	AMEX	AOM	Tue, Jan 17, 2012	30.27	30.27	30.16	30.21
886	AMEX	AOM	Fri, Jan 13, 2012	30.13	30.13	30.06	30.13
885	AMEX	AOM	Thu, Jan 12, 2012	30.12	30.19	30.10	30.15
884	AMEX	AOM	Wed, Jan 11, 2012	30.04	30.17	30.04	30.16
883	AMEX	AOM	Tue, Jan 10, 2012	30.17	30.17	30.10	30.11
882	AMEX	AOM	Mon, Jan 9, 2012	30.02	30.03	29.97	29.99
881	AMEX	AOM	Fri, Jan 6, 2012	30.00	30.02	29.92	29.99
880	AMEX	AOM	Thu, Jan 5, 2012	29.97	30.04	29.91	30.00
879	AMEX	AOM	Wed, Jan 4, 2012	30.02	30.06	29.94	30.06
878	AMEX	AOM	Tue, Jan 3, 2012	30.08	30.13	30.02	30.02
877	AMEX	AOM	Fri, Dec 30, 2011	29.87	29.96	29.87	29.90
876	AMEX	AOM	Thu, Dec 29, 2011	29.84	29.92	29.80	29.87
875	AMEX	AOM	Wed, Dec 28, 2011	29.84	29.88	29.76	29.78
874	AMEX	AOM	Tue, Dec 27, 2011	29.83	29.92	29.83	29.90
873	AMEX	AOM	Fri, Dec 23, 2011	30.02	30.11	30.00	30.11
872	AMEX	AOM	Thu, Dec 22, 2011	29.93	30.04	29.93	30.04
871	AMEX	AOM	Wed, Dec 21, 2011	29.88	29.94	29.81	29.94
870	AMEX	AOM	Tue, Dec 20, 2011	29.75	29.97	29.75	29.96
869	AMEX	AOM	Mon, Dec 19, 2011	29.68	29.78	29.58	29.64
868	AMEX	AOM	Fri, Dec 16, 2011	29.74	29.80	29.67	29.68
867	AMEX	AOM	Thu, Dec 15, 2011	29.76	29.76	29.65	29.67
866	AMEX	AOM	Wed, Dec 14, 2011	29.73	29.91	29.61	29.66
865	AMEX	AOM	Tue, Dec 13, 2011	29.85	29.95	29.70	29.70
864	AMEX	AOM	Mon, Dec 12, 2011	29.87	31.31	29.42	44.90
863	AMEX	AOM	Fri, Dec 9, 2011	29.84	30.01	29.84	29.99
862	AMEX	AOM	Thu, Dec 8, 2011	29.96	30.03	29.82	29.85
861	AMEX	AOM	Wed, Dec 7, 2011	29.97	30.13	29.92	30.11
860	AMEX	AOM	Tue, Dec 6, 2011	30.01	30.09	30.01	30.06
859	AMEX	AOM	Mon, Dec 5, 2011	30.14	30.14	30.00	30.06
858	AMEX	AOM	Fri, Dec 2, 2011	29.99	30.04	29.92	29.97
857	AMEX	AOM	Thu, Dec 1, 2011	29.97	29.97	29.81	29.88
856	AMEX	AOM	Wed, Nov 30, 2011	29.86	29.97	29.84	29.97
855	AMEX	AOM	Tue, Nov 29, 2011	29.44	29.53	29.43	29.50
854	AMEX	AOM	Mon, Nov 28, 2011	29.42	29.45	29.38	29.45
853	AMEX	AOM	Fri, Nov 25, 2011	29.19	29.23	29.10	29.10
852	AMEX	AOM	Wed, Nov 23, 2011	29.29	29.29	29.14	29.19
851	AMEX	AOM	Tue, Nov 22, 2011	29.42	29.42	29.33	29.38
850	AMEX	AOM	Mon, Nov 21, 2011	29.41	29.45	29.34	29.41
849	AMEX	AOM	Fri, Nov 18, 2011	29.74	29.74	29.61	29.67
848	AMEX	AOM	Thu, Nov 17, 2011	29.77	29.84	29.60	29.65
847	AMEX	AOM	Wed, Nov 16, 2011	29.94	30.00	29.84	29.84
846	AMEX	AOM	Tue, Nov 15, 2011	30.00	30.05	29.90	30.03
845	AMEX	AOM	Mon, Nov 14, 2011	30.19	30.19	29.93	30.00
844	AMEX	AOM	Fri, Nov 11, 2011	30.15	30.16	30.08	30.14
843	AMEX	AOM	Thu, Nov 10, 2011	29.94	29.97	29.84	29.92
842	AMEX	AOM	Wed, Nov 9, 2011	30.04	30.04	29.79	29.81
841	AMEX	AOM	Tue, Nov 8, 2011	30.27	30.32	30.16	30.31
840	AMEX	AOM	Mon, Nov 7, 2011	30.15	30.22	30.06	30.17
839	AMEX	AOM	Fri, Nov 4, 2011	30.05	30.15	29.99	30.09
838	AMEX	AOM	Thu, Nov 3, 2011	30.13	30.23	29.95	30.21
837	AMEX	AOM	Wed, Nov 2, 2011	29.96	30.03	29.89	30.01
836	AMEX	AOM	Tue, Nov 1, 2011	29.71	29.91	29.71	29.86
835	AMEX	AOM	Mon, Oct 31, 2011	30.24	30.24	30.09	30.09
834	AMEX	AOM	Fri, Oct 28, 2011	30.33	30.39	30.30	30.39
833	AMEX	AOM	Thu, Oct 27, 2011	30.33	30.40	30.18	30.33
832	AMEX	AOM	Wed, Oct 26, 2011	29.87	29.97	29.77	29.97
831	AMEX	AOM	Tue, Oct 25, 2011	29.95	29.95	29.82	29.83
830	AMEX	AOM	Mon, Oct 24, 2011	29.85	30.02	29.84	30.02
829	AMEX	AOM	Fri, Oct 21, 2011	29.70	29.77	29.69	29.75
828	AMEX	AOM	Thu, Oct 20, 2011	29.53	29.57	29.41	29.56
827	AMEX	AOM	Wed, Oct 19, 2011	29.65	29.70	29.52	29.53
826	AMEX	AOM	Tue, Oct 18, 2011	29.42	29.69	29.37	29.67
825	AMEX	AOM	Mon, Oct 17, 2011	29.62	29.62	29.42	29.42
824	AMEX	AOM	Fri, Oct 14, 2011	29.59	29.84	29.52	29.61
823	AMEX	AOM	Thu, Oct 13, 2011	29.40	29.52	29.37	29.52
822	AMEX	AOM	Wed, Oct 12, 2011	29.43	29.61	29.43	29.53
821	AMEX	AOM	Tue, Oct 11, 2011	29.25	29.39	29.25	29.34
820	AMEX	AOM	Mon, Oct 10, 2011	29.16	29.37	29.16	29.37
819	AMEX	AOM	Fri, Oct 7, 2011	29.14	29.15	29.01	29.12
818	AMEX	AOM	Thu, Oct 6, 2011	28.88	29.16	28.85	29.16
817	AMEX	AOM	Wed, Oct 5, 2011	28.77	28.93	28.71	28.91
816	AMEX	AOM	Tue, Oct 4, 2011	28.46	28.60	28.35	28.52
815	AMEX	AOM	Mon, Oct 3, 2011	28.83	28.88	28.65	28.67
814	AMEX	AOM	Fri, Sep 30, 2011	28.97	29.01	28.92	28.93
813	AMEX	AOM	Thu, Sep 29, 2011	29.22	29.24	28.95	29.11
812	AMEX	AOM	Wed, Sep 28, 2011	29.29	29.29	29.06	29.13
811	AMEX	AOM	Tue, Sep 27, 2011	29.20	29.38	29.19	29.23
810	AMEX	AOM	Mon, Sep 26, 2011	29.14	29.24	28.99	29.24
809	AMEX	AOM	Fri, Sep 23, 2011	28.92	29.06	28.92	29.02
808	AMEX	AOM	Thu, Sep 22, 2011	29.02	29.11	28.94	29.03
807	AMEX	AOM	Wed, Sep 21, 2011	29.62	29.66	29.36	29.36
806	AMEX	AOM	Tue, Sep 20, 2011	29.73	29.78	29.63	29.66
805	AMEX	AOM	Mon, Sep 19, 2011	29.58	29.72	29.54	29.66
804	AMEX	AOM	Fri, Sep 16, 2011	29.80	29.82	29.71	29.79
803	AMEX	AOM	Thu, Sep 15, 2011	29.68	29.76	29.66	29.76
802	AMEX	AOM	Wed, Sep 14, 2011	29.45	29.65	29.39	29.58
801	AMEX	AOM	Tue, Sep 13, 2011	29.34	29.45	28.99	29.45
800	AMEX	AOM	Mon, Sep 12, 2011	29.21	29.32	29.18	29.32
799	AMEX	AOM	Fri, Sep 9, 2011	29.55	29.55	29.32	29.38
798	AMEX	AOM	Thu, Sep 8, 2011	29.72	29.79	29.63	29.63
797	AMEX	AOM	Wed, Sep 7, 2011	29.66	29.78	29.66	29.73
796	AMEX	AOM	Tue, Sep 6, 2011	29.27	29.50	29.27	29.50
795	AMEX	AOM	Fri, Sep 2, 2011	29.71	29.77	29.62	29.66
794	AMEX	AOM	Thu, Sep 1, 2011	29.96	30.66	29.86	29.86
793	AMEX	AOM	Wed, Aug 31, 2011	29.99	30.05	29.89	29.93
792	AMEX	AOM	Tue, Aug 30, 2011	29.79	29.87	29.70	29.87
791	AMEX	AOM	Mon, Aug 29, 2011	29.64	30.38	29.64	29.80
790	AMEX	AOM	Fri, Aug 26, 2011	29.29	29.53	29.17	29.49
789	AMEX	AOM	Thu, Aug 25, 2011	29.58	29.58	29.30	29.30
788	AMEX	AOM	Wed, Aug 24, 2011	29.39	29.54	29.38	29.46
787	AMEX	AOM	Tue, Aug 23, 2011	29.25	29.50	29.18	29.50
786	AMEX	AOM	Mon, Aug 22, 2011	29.30	29.34	29.16	29.17
785	AMEX	AOM	Fri, Aug 19, 2011	29.21	29.44	29.14	29.20
784	AMEX	AOM	Thu, Aug 18, 2011	29.59	29.59	29.31	29.31
783	AMEX	AOM	Wed, Aug 17, 2011	29.83	29.94	29.75	29.81
782	AMEX	AOM	Tue, Aug 16, 2011	29.76	29.84	29.72	29.79
781	AMEX	AOM	Mon, Aug 15, 2011	29.78	29.90	29.78	29.90
780	AMEX	AOM	Fri, Aug 12, 2011	29.69	29.73	29.56	29.63
779	AMEX	AOM	Thu, Aug 11, 2011	29.29	29.61	29.20	29.49
778	AMEX	AOM	Wed, Aug 10, 2011	29.39	29.43	29.19	29.19
777	AMEX	AOM	Tue, Aug 9, 2011	29.18	29.50	28.90	29.46
776	AMEX	AOM	Mon, Aug 8, 2011	29.36	29.48	28.96	28.96
775	AMEX	AOM	Fri, Aug 5, 2011	29.87	29.87	29.43	29.71
774	AMEX	AOM	Thu, Aug 4, 2011	30.09	30.09	29.73	29.73
773	AMEX	AOM	Wed, Aug 3, 2011	30.38	30.38	30.19	30.32
772	AMEX	AOM	Tue, Aug 2, 2011	30.54	30.54	30.35	30.35
771	AMEX	AOM	Mon, Aug 1, 2011	30.80	30.80	30.46	30.52
770	AMEX	AOM	Fri, Jul 29, 2011	30.46	30.64	30.43	30.58
769	AMEX	AOM	Thu, Jul 28, 2011	30.55	30.69	30.55	30.55
768	AMEX	AOM	Wed, Jul 27, 2011	30.70	30.70	30.54	30.54
767	AMEX	AOM	Tue, Jul 26, 2011	30.82	30.89	30.80	30.80
766	AMEX	AOM	Mon, Jul 25, 2011	30.81	30.89	30.81	30.82
765	AMEX	AOM	Fri, Jul 22, 2011	30.82	30.93	30.82	30.93
764	AMEX	AOM	Thu, Jul 21, 2011	30.80	30.89	30.77	30.88
763	AMEX	AOM	Wed, Jul 20, 2011	30.70	30.74	30.68	30.72
762	AMEX	AOM	Tue, Jul 19, 2011	30.53	30.70	30.53	30.70
761	AMEX	AOM	Mon, Jul 18, 2011	30.51	30.51	30.42	30.45
760	AMEX	AOM	Fri, Jul 15, 2011	30.51	30.63	30.51	30.63
759	AMEX	AOM	Thu, Jul 14, 2011	30.75	30.75	30.51	30.51
758	AMEX	AOM	Wed, Jul 13, 2011	30.68	30.76	30.68	30.69
757	AMEX	AOM	Tue, Jul 12, 2011	30.59	30.64	30.55	30.58
756	AMEX	AOM	Mon, Jul 11, 2011	30.69	30.71	30.57	30.60
755	AMEX	AOM	Fri, Jul 8, 2011	30.79	30.83	30.75	30.83
754	AMEX	AOM	Thu, Jul 7, 2011	30.89	30.92	30.81	30.90
753	AMEX	AOM	Wed, Jul 6, 2011	30.72	30.78	30.72	30.78
752	AMEX	AOM	Tue, Jul 5, 2011	30.77	30.77	30.73	30.77
751	AMEX	AOM	Fri, Jul 1, 2011	30.77	31.18	30.58	30.77
750	AMEX	AOM	Thu, Jun 30, 2011	30.54	30.63	30.51	30.59
749	AMEX	AOM	Wed, Jun 29, 2011	30.46	30.49	30.41	30.49
748	AMEX	AOM	Tue, Jun 28, 2011	30.31	30.37	30.31	30.34
747	AMEX	AOM	Mon, Jun 27, 2011	30.22	30.30	30.16	30.24
746	AMEX	AOM	Fri, Jun 24, 2011	30.68	30.68	30.37	30.39
745	AMEX	AOM	Thu, Jun 23, 2011	30.37	30.50	30.33	30.50
744	AMEX	AOM	Wed, Jun 22, 2011	30.60	30.65	30.53	30.54
743	AMEX	AOM	Tue, Jun 21, 2011	30.57	30.65	30.57	30.64
742	AMEX	AOM	Mon, Jun 20, 2011	30.36	30.43	30.36	30.39
741	AMEX	AOM	Fri, Jun 17, 2011	30.39	30.40	30.34	30.36
740	AMEX	AOM	Thu, Jun 16, 2011	30.33	30.38	30.25	30.28
739	AMEX	AOM	Wed, Jun 15, 2011	30.45	30.47	30.33	30.34
738	AMEX	AOM	Tue, Jun 14, 2011	30.52	30.58	30.52	30.54
737	AMEX	AOM	Mon, Jun 13, 2011	30.46	30.47	30.38	30.38
736	AMEX	AOM	Fri, Jun 10, 2011	30.63	30.63	30.43	30.43
735	AMEX	AOM	Thu, Jun 9, 2011	30.61	30.67	30.58	30.61
734	AMEX	AOM	Wed, Jun 8, 2011	30.62	30.62	30.55	30.55
733	AMEX	AOM	Tue, Jun 7, 2011	30.68	30.70	30.63	30.68
732	AMEX	AOM	Mon, Jun 6, 2011	30.65	30.68	30.56	30.58
731	AMEX	AOM	Fri, Jun 3, 2011	30.60	30.78	30.60	30.70
730	AMEX	AOM	Thu, Jun 2, 2011	30.86	30.86	30.74	30.83
729	AMEX	AOM	Wed, Jun 1, 2011	30.99	31.02	30.83	30.84
728	AMEX	AOM	Tue, May 31, 2011	31.04	31.04	30.96	31.03
727	AMEX	AOM	Fri, May 27, 2011	30.87	30.90	30.85	30.90
726	AMEX	AOM	Thu, May 26, 2011	30.70	30.82	30.69	30.82
725	AMEX	AOM	Wed, May 25, 2011	30.63	30.72	30.63	30.72
724	AMEX	AOM	Tue, May 24, 2011	30.69	30.69	30.60	30.62
723	AMEX	AOM	Mon, May 23, 2011	30.65	30.67	30.58	30.62
722	AMEX	AOM	Fri, May 20, 2011	30.88	30.88	30.78	30.80
721	AMEX	AOM	Thu, May 19, 2011	30.87	30.93	30.86	30.90
720	AMEX	AOM	Wed, May 18, 2011	30.78	30.90	30.78	30.89
719	AMEX	AOM	Tue, May 17, 2011	30.74	30.80	30.71	30.78
718	AMEX	AOM	Mon, May 16, 2011	30.83	30.89	30.77	30.78
717	AMEX	AOM	Fri, May 13, 2011	30.98	30.98	30.78	30.86
716	AMEX	AOM	Thu, May 12, 2011	30.90	30.99	30.84	30.94
715	AMEX	AOM	Wed, May 11, 2011	31.01	31.06	30.89	30.91
714	AMEX	AOM	Tue, May 10, 2011	30.98	31.10	30.98	31.09
713	AMEX	AOM	Mon, May 9, 2011	30.90	31.01	30.90	30.99
712	AMEX	AOM	Fri, May 6, 2011	31.00	31.05	30.87	30.93
711	AMEX	AOM	Thu, May 5, 2011	30.93	30.97	30.82	30.89
710	AMEX	AOM	Wed, May 4, 2011	31.09	31.09	30.97	31.01
709	AMEX	AOM	Tue, May 3, 2011	31.08	31.13	31.01	31.02
708	AMEX	AOM	Mon, May 2, 2011	31.23	31.23	31.12	31.16
707	AMEX	AOM	Fri, Apr 29, 2011	31.09	31.18	31.09	31.17
706	AMEX	AOM	Thu, Apr 28, 2011	31.07	31.11	31.04	31.10
705	AMEX	AOM	Wed, Apr 27, 2011	30.94	31.06	30.90	31.06
704	AMEX	AOM	Tue, Apr 26, 2011	30.89	30.98	30.88	30.94
703	AMEX	AOM	Mon, Apr 25, 2011	30.80	30.85	30.77	30.84
702	AMEX	AOM	Thu, Apr 21, 2011	30.85	30.85	30.78	30.83
701	AMEX	AOM	Wed, Apr 20, 2011	30.77	30.80	30.72	30.77
700	AMEX	AOM	Tue, Apr 19, 2011	30.54	30.58	30.52	30.58
699	AMEX	AOM	Mon, Apr 18, 2011	30.49	30.50	30.36	30.47
698	AMEX	AOM	Fri, Apr 15, 2011	30.60	30.66	30.54	30.64
697	AMEX	AOM	Thu, Apr 14, 2011	30.51	30.58	30.48	30.57
696	AMEX	AOM	Wed, Apr 13, 2011	30.59	30.59	30.49	30.56
695	AMEX	AOM	Tue, Apr 12, 2011	30.54	30.55	30.45	30.52
694	AMEX	AOM	Mon, Apr 11, 2011	30.65	30.66	30.54	30.58
693	AMEX	AOM	Fri, Apr 8, 2011	30.71	30.71	30.60	30.60
692	AMEX	AOM	Thu, Apr 7, 2011	30.64	30.70	30.58	30.64
691	AMEX	AOM	Wed, Apr 6, 2011	30.71	30.71	30.61	30.66
690	AMEX	AOM	Tue, Apr 5, 2011	30.63	30.70	30.63	30.63
689	AMEX	AOM	Mon, Apr 4, 2011	30.68	30.68	30.62	30.64
688	AMEX	AOM	Fri, Apr 1, 2011	30.54	30.65	30.54	30.63
687	AMEX	AOM	Thu, Mar 31, 2011	30.54	30.56	30.50	30.51
686	AMEX	AOM	Wed, Mar 30, 2011	30.49	30.55	30.45	30.54
685	AMEX	AOM	Tue, Mar 29, 2011	30.34	30.41	30.34	30.41
684	AMEX	AOM	Mon, Mar 28, 2011	30.33	30.40	30.33	30.35
683	AMEX	AOM	Fri, Mar 25, 2011	30.51	30.53	30.43	30.47
682	AMEX	AOM	Thu, Mar 24, 2011	30.45	30.50	30.39	30.46
681	AMEX	AOM	Wed, Mar 23, 2011	30.36	30.42	30.28	30.39
680	AMEX	AOM	Tue, Mar 22, 2011	30.41	30.41	30.34	30.38
679	AMEX	AOM	Mon, Mar 21, 2011	30.41	30.44	30.38	30.43
678	AMEX	AOM	Fri, Mar 18, 2011	30.29	30.29	30.18	30.24
677	AMEX	AOM	Thu, Mar 17, 2011	30.18	30.18	30.10	30.13
676	AMEX	AOM	Wed, Mar 16, 2011	30.12	30.15	29.95	29.97
675	AMEX	AOM	Tue, Mar 15, 2011	30.00	30.18	29.90	30.14
674	AMEX	AOM	Mon, Mar 14, 2011	30.30	30.33	30.23	30.31
673	AMEX	AOM	Fri, Mar 11, 2011	30.23	30.42	30.23	30.36
672	AMEX	AOM	Thu, Mar 10, 2011	30.42	30.42	30.31	30.32
671	AMEX	AOM	Wed, Mar 9, 2011	30.54	30.56	30.46	30.55
670	AMEX	AOM	Tue, Mar 8, 2011	30.41	30.57	30.39	30.52
669	AMEX	AOM	Mon, Mar 7, 2011	30.84	30.84	30.42	30.46
668	AMEX	AOM	Fri, Mar 4, 2011	30.56	30.57	30.46	30.52
667	AMEX	AOM	Thu, Mar 3, 2011	30.54	30.61	30.52	30.61
666	AMEX	AOM	Wed, Mar 2, 2011	30.42	30.51	30.41	30.45
665	AMEX	AOM	Tue, Mar 1, 2011	30.55	30.59	30.41	30.42
664	AMEX	AOM	Mon, Feb 28, 2011	30.58	30.61	30.48	30.52
663	AMEX	AOM	Fri, Feb 25, 2011	30.42	30.50	30.42	30.50
662	AMEX	AOM	Thu, Feb 24, 2011	30.34	30.35	30.25	30.30
661	AMEX	AOM	Wed, Feb 23, 2011	30.33	30.37	30.20	30.26
660	AMEX	AOM	Tue, Feb 22, 2011	30.40	30.51	30.33	30.35
659	AMEX	AOM	Fri, Feb 18, 2011	30.53	30.58	30.48	30.56
658	AMEX	AOM	Thu, Feb 17, 2011	30.46	30.54	30.46	30.53
657	AMEX	AOM	Wed, Feb 16, 2011	30.41	30.46	30.39	30.44
656	AMEX	AOM	Tue, Feb 15, 2011	30.32	30.37	30.31	30.36
655	AMEX	AOM	Mon, Feb 14, 2011	30.36	30.40	30.35	30.36
654	AMEX	AOM	Fri, Feb 11, 2011	30.19	30.36	30.19	30.36
653	AMEX	AOM	Thu, Feb 10, 2011	30.21	30.27	30.15	30.25
652	AMEX	AOM	Wed, Feb 9, 2011	30.30	30.33	30.25	30.30
651	AMEX	AOM	Tue, Feb 8, 2011	30.26	30.34	30.26	30.27
650	AMEX	AOM	Mon, Feb 7, 2011	30.21	30.32	30.21	30.29
649	AMEX	AOM	Fri, Feb 4, 2011	30.22	30.25	30.16	30.21
648	AMEX	AOM	Thu, Feb 3, 2011	30.21	30.26	30.21	30.26
647	AMEX	AOM	Wed, Feb 2, 2011	30.32	30.35	30.25	30.28
646	AMEX	AOM	Tue, Feb 1, 2011	30.24	30.34	30.18	30.29
645	AMEX	AOM	Mon, Jan 31, 2011	30.07	30.17	30.07	30.15
644	AMEX	AOM	Fri, Jan 28, 2011	30.26	30.28	30.01	30.01
643	AMEX	AOM	Thu, Jan 27, 2011	30.27	30.31	30.23	30.31
642	AMEX	AOM	Wed, Jan 26, 2011	30.23	30.29	30.21	30.22
641	AMEX	AOM	Tue, Jan 25, 2011	30.06	30.18	30.06	30.18
640	AMEX	AOM	Mon, Jan 24, 2011	30.06	30.17	30.06	30.14
639	AMEX	AOM	Fri, Jan 21, 2011	30.10	30.10	30.02	30.07
638	AMEX	AOM	Thu, Jan 20, 2011	30.01	30.11	29.94	29.98
637	AMEX	AOM	Wed, Jan 19, 2011	30.28	30.28	30.09	30.10
636	AMEX	AOM	Tue, Jan 18, 2011	30.22	30.27	30.15	30.27
635	AMEX	AOM	Fri, Jan 14, 2011	30.11	30.24	30.11	30.24
634	AMEX	AOM	Thu, Jan 13, 2011	30.15	30.20	30.14	30.15
633	AMEX	AOM	Wed, Jan 12, 2011	30.08	30.13	30.02	30.11
632	AMEX	AOM	Tue, Jan 11, 2011	30.00	30.00	29.92	29.97
631	AMEX	AOM	Mon, Jan 10, 2011	29.87	29.93	29.82	29.90
630	AMEX	AOM	Fri, Jan 7, 2011	29.91	29.97	29.83	29.92
629	AMEX	AOM	Thu, Jan 6, 2011	29.99	29.99	29.89	29.91
628	AMEX	AOM	Wed, Jan 5, 2011	29.91	30.00	29.90	29.99
627	AMEX	AOM	Tue, Jan 4, 2011	30.10	30.10	29.94	30.01
626	AMEX	AOM	Mon, Jan 3, 2011	30.00	30.11	29.97	30.06
625	AMEX	AOM	Fri, Dec 31, 2010	29.88	29.97	29.87	29.92
624	AMEX	AOM	Thu, Dec 30, 2010	29.88	29.90	29.81	29.87
623	AMEX	AOM	Wed, Dec 29, 2010	29.84	29.93	29.82	29.93
622	AMEX	AOM	Tue, Dec 28, 2010	29.80	29.81	29.74	29.77
621	AMEX	AOM	Mon, Dec 27, 2010	29.75	29.82	29.72	29.80
620	AMEX	AOM	Thu, Dec 23, 2010	29.95	30.01	29.93	30.00
619	AMEX	AOM	Wed, Dec 22, 2010	30.01	32.65	29.95	30.02
618	AMEX	AOM	Tue, Dec 21, 2010	29.95	30.03	29.92	30.03
617	AMEX	AOM	Mon, Dec 20, 2010	29.90	30.01	29.82	30.01
616	AMEX	AOM	Fri, Dec 17, 2010	29.77	29.84	29.42	29.83
615	AMEX	AOM	Thu, Dec 16, 2010	29.70	29.78	29.64	29.78
614	AMEX	AOM	Wed, Dec 15, 2010	29.77	29.83	29.68	29.68
613	AMEX	AOM	Tue, Dec 14, 2010	29.86	29.87	29.73	29.75
612	AMEX	AOM	Mon, Dec 13, 2010	29.78	29.92	29.78	29.92
611	AMEX	AOM	Fri, Dec 10, 2010	29.75	29.78	29.73	29.78
610	AMEX	AOM	Thu, Dec 9, 2010	29.79	29.79	29.67	29.72
609	AMEX	AOM	Wed, Dec 8, 2010	29.71	29.71	29.63	29.71
608	AMEX	AOM	Tue, Dec 7, 2010	29.94	29.94	29.75	29.76
607	AMEX	AOM	Mon, Dec 6, 2010	29.78	29.83	29.75	29.81
606	AMEX	AOM	Fri, Dec 3, 2010	29.73	29.81	29.72	29.81
605	AMEX	AOM	Thu, Dec 2, 2010	29.55	29.74	29.55	29.74
604	AMEX	AOM	Wed, Dec 1, 2010	29.50	29.57	29.49	29.56
603	AMEX	AOM	Tue, Nov 30, 2010	29.32	29.38	29.29	29.32
602	AMEX	AOM	Mon, Nov 29, 2010	29.39	29.45	29.33	29.45
601	AMEX	AOM	Fri, Nov 26, 2010	29.44	29.50	29.44	29.46
600	AMEX	AOM	Wed, Nov 24, 2010	29.50	29.56	29.50	29.54
599	AMEX	AOM	Tue, Nov 23, 2010	29.42	29.46	29.36	29.42
598	AMEX	AOM	Mon, Nov 22, 2010	29.60	29.66	29.53	29.66
597	AMEX	AOM	Fri, Nov 19, 2010	29.58	29.67	29.52	29.67
596	AMEX	AOM	Thu, Nov 18, 2010	29.53	29.64	29.53	29.61
595	AMEX	AOM	Wed, Nov 17, 2010	29.34	29.43	29.34	29.37
594	AMEX	AOM	Tue, Nov 16, 2010	29.50	29.50	29.26	29.32
593	AMEX	AOM	Mon, Nov 15, 2010	29.73	29.73	29.57	29.57
592	AMEX	AOM	Fri, Nov 12, 2010	29.79	29.79	29.62	29.70
591	AMEX	AOM	Thu, Nov 11, 2010	29.85	29.89	29.82	29.87
590	AMEX	AOM	Wed, Nov 10, 2010	29.80	29.94	29.79	29.91
589	AMEX	AOM	Tue, Nov 9, 2010	30.11	30.15	29.83	29.83
588	AMEX	AOM	Mon, Nov 8, 2010	30.08	30.11	30.01	30.11
587	AMEX	AOM	Fri, Nov 5, 2010	30.10	30.17	30.10	30.14
586	AMEX	AOM	Thu, Nov 4, 2010	30.07	30.15	30.06	30.15
585	AMEX	AOM	Wed, Nov 3, 2010	29.84	29.84	29.74	29.84
584	AMEX	AOM	Tue, Nov 2, 2010	29.74	29.79	29.74	29.79
583	AMEX	AOM	Mon, Nov 1, 2010	29.66	29.70	29.55	29.61
582	AMEX	AOM	Fri, Oct 29, 2010	29.62	29.62	29.58	29.59
581	AMEX	AOM	Thu, Oct 28, 2010	29.59	29.60	29.52	29.58
580	AMEX	AOM	Wed, Oct 27, 2010	29.53	29.53	29.40	29.50
579	AMEX	AOM	Tue, Oct 26, 2010	29.56	29.65	29.56	29.59
578	AMEX	AOM	Mon, Oct 25, 2010	29.79	29.80	29.71	29.72
577	AMEX	AOM	Fri, Oct 22, 2010	29.60	29.65	29.60	29.65
576	AMEX	AOM	Thu, Oct 21, 2010	29.64	29.71	29.55	29.62
575	AMEX	AOM	Wed, Oct 20, 2010	29.55	29.68	29.48	29.68
574	AMEX	AOM	Tue, Oct 19, 2010	29.50	29.57	29.41	29.43
573	AMEX	AOM	Mon, Oct 18, 2010	29.61	29.70	29.61	29.70
572	AMEX	AOM	Fri, Oct 15, 2010	29.64	29.64	29.57	29.59
571	AMEX	AOM	Thu, Oct 14, 2010	29.65	29.71	29.60	29.61
570	AMEX	AOM	Wed, Oct 13, 2010	29.60	29.69	29.60	29.66
569	AMEX	AOM	Tue, Oct 12, 2010	29.45	29.51	29.38	29.51
568	AMEX	AOM	Mon, Oct 11, 2010	29.52	29.54	29.48	29.50
567	AMEX	AOM	Fri, Oct 8, 2010	29.42	29.52	29.42	29.51
566	AMEX	AOM	Thu, Oct 7, 2010	29.45	29.45	29.31	29.34
565	AMEX	AOM	Wed, Oct 6, 2010	29.38	29.46	29.35	29.41
564	AMEX	AOM	Tue, Oct 5, 2010	29.24	29.38	29.24	29.38
563	AMEX	AOM	Mon, Oct 4, 2010	29.13	29.13	29.00	29.03
562	AMEX	AOM	Fri, Oct 1, 2010	29.19	29.19	29.06	29.16
561	AMEX	AOM	Thu, Sep 30, 2010	29.14	29.23	28.99	29.09
560	AMEX	AOM	Wed, Sep 29, 2010	29.07	29.17	29.07	29.08
559	AMEX	AOM	Tue, Sep 28, 2010	29.10	29.18	29.07	29.18
558	AMEX	AOM	Mon, Sep 27, 2010	29.08	29.12	29.02	29.06
557	AMEX	AOM	Fri, Sep 24, 2010	29.03	29.19	29.03	29.19
556	AMEX	AOM	Thu, Sep 23, 2010	28.97	29.06	28.90	28.94
555	AMEX	AOM	Wed, Sep 22, 2010	29.16	29.16	29.05	29.06
554	AMEX	AOM	Tue, Sep 21, 2010	29.10	29.16	29.03	29.11
553	AMEX	AOM	Mon, Sep 20, 2010	28.91	29.06	28.90	29.06
552	AMEX	AOM	Fri, Sep 17, 2010	28.81	28.86	28.81	28.86
551	AMEX	AOM	Thu, Sep 16, 2010	28.79	28.85	28.79	28.85
550	AMEX	AOM	Wed, Sep 15, 2010	28.82	28.92	28.81	28.92
549	AMEX	AOM	Tue, Sep 14, 2010	28.79	28.93	28.79	28.85
548	AMEX	AOM	Mon, Sep 13, 2010	28.73	28.84	28.73	28.83
547	AMEX	AOM	Fri, Sep 10, 2010	28.62	28.65	28.60	28.63
546	AMEX	AOM	Thu, Sep 9, 2010	28.67	28.67	28.58	28.63
545	AMEX	AOM	Wed, Sep 8, 2010	28.55	28.63	28.55	28.59
544	AMEX	AOM	Tue, Sep 7, 2010	28.59	28.59	28.52	28.55
543	AMEX	AOM	Fri, Sep 3, 2010	28.61	28.61	28.55	28.60
542	AMEX	AOM	Thu, Sep 2, 2010	28.44	28.50	28.44	28.50
541	AMEX	AOM	Wed, Sep 1, 2010	28.28	28.44	28.28	28.44
540	AMEX	AOM	Tue, Aug 31, 2010	28.04	28.16	28.02	28.06
539	AMEX	AOM	Mon, Aug 30, 2010	28.16	28.19	28.05	28.07
538	AMEX	AOM	Fri, Aug 27, 2010	27.97	28.15	27.97	28.13
537	AMEX	AOM	Thu, Aug 26, 2010	28.14	28.16	28.00	28.00
536	AMEX	AOM	Wed, Aug 25, 2010	27.91	28.08	27.91	28.04
535	AMEX	AOM	Tue, Aug 24, 2010	28.04	28.09	27.97	28.04
534	AMEX	AOM	Mon, Aug 23, 2010	28.25	28.25	28.16	28.17
533	AMEX	AOM	Fri, Aug 20, 2010	28.13	28.17	28.11	28.17
532	AMEX	AOM	Thu, Aug 19, 2010	28.41	28.41	28.22	28.27
531	AMEX	AOM	Wed, Aug 18, 2010	28.39	28.50	28.39	28.45
530	AMEX	AOM	Tue, Aug 17, 2010	28.42	28.50	28.38	28.46
529	AMEX	AOM	Mon, Aug 16, 2010	28.23	28.32	28.18	28.31
528	AMEX	AOM	Fri, Aug 13, 2010	28.18	28.28	28.18	28.26
527	AMEX	AOM	Thu, Aug 12, 2010	28.19	28.26	28.19	28.25
526	AMEX	AOM	Wed, Aug 11, 2010	28.48	28.48	28.28	28.33
525	AMEX	AOM	Tue, Aug 10, 2010	28.61	28.75	28.58	28.75
524	AMEX	AOM	Mon, Aug 9, 2010	28.75	28.80	28.72	28.74
523	AMEX	AOM	Fri, Aug 6, 2010	28.69	28.72	28.55	28.71
522	AMEX	AOM	Thu, Aug 5, 2010	28.72	28.73	28.65	28.73
521	AMEX	AOM	Wed, Aug 4, 2010	28.71	28.75	28.65	28.70
520	AMEX	AOM	Tue, Aug 3, 2010	28.72	28.75	28.71	28.71
519	AMEX	AOM	Mon, Aug 2, 2010	28.60	28.74	28.60	28.71
518	AMEX	AOM	Fri, Jul 30, 2010	28.39	28.48	28.37	28.48
517	AMEX	AOM	Thu, Jul 29, 2010	28.45	28.45	28.36	28.42
516	AMEX	AOM	Wed, Jul 28, 2010	28.45	28.47	28.39	28.39
515	AMEX	AOM	Tue, Jul 27, 2010	28.57	28.57	28.41	28.45
514	AMEX	AOM	Mon, Jul 26, 2010	28.29	28.44	28.29	28.44
513	AMEX	AOM	Fri, Jul 23, 2010	28.24	28.36	28.19	28.32
512	AMEX	AOM	Thu, Jul 22, 2010	28.22	28.29	28.19	28.26
511	AMEX	AOM	Wed, Jul 21, 2010	28.14	28.14	27.92	27.92
510	AMEX	AOM	Tue, Jul 20, 2010	27.93	28.05	27.89	28.05
509	AMEX	AOM	Mon, Jul 19, 2010	27.90	27.94	27.88	27.94
508	AMEX	AOM	Fri, Jul 16, 2010	28.00	28.00	27.88	27.88
507	AMEX	AOM	Thu, Jul 15, 2010	28.17	28.23	28.06	28.23
506	AMEX	AOM	Wed, Jul 14, 2010	28.11	28.21	28.10	28.18
505	AMEX	AOM	Tue, Jul 13, 2010	28.13	28.19	28.04	28.19
504	AMEX	AOM	Mon, Jul 12, 2010	27.90	28.02	27.90	28.00
503	AMEX	AOM	Fri, Jul 9, 2010	27.95	28.01	27.95	28.01
502	AMEX	AOM	Thu, Jul 8, 2010	27.93	27.95	27.80	27.95
501	AMEX	AOM	Wed, Jul 7, 2010	27.64	27.83	27.63	27.83
500	AMEX	AOM	Tue, Jul 6, 2010	27.62	27.67	27.54	27.55
499	AMEX	AOM	Fri, Jul 2, 2010	27.42	27.49	27.35	27.41
498	AMEX	AOM	Thu, Jul 1, 2010	27.52	28.49	26.67	27.48
497	AMEX	AOM	Wed, Jun 30, 2010	27.50	27.65	27.47	27.48
496	AMEX	AOM	Tue, Jun 29, 2010	27.74	27.74	27.53	27.55
495	AMEX	AOM	Mon, Jun 28, 2010	27.98	27.98	27.88	27.89
494	AMEX	AOM	Fri, Jun 25, 2010	27.88	27.94	27.81	27.94
493	AMEX	AOM	Thu, Jun 24, 2010	28.07	28.07	28.00	28.00
492	AMEX	AOM	Wed, Jun 23, 2010	28.07	28.22	27.99	28.21
491	AMEX	AOM	Tue, Jun 22, 2010	28.33	28.40	28.18	28.20
490	AMEX	AOM	Mon, Jun 21, 2010	28.50	28.54	28.29	28.29
489	AMEX	AOM	Fri, Jun 18, 2010	28.36	28.41	28.35	28.38
488	AMEX	AOM	Thu, Jun 17, 2010	28.33	28.40	28.25	28.40
487	AMEX	AOM	Wed, Jun 16, 2010	28.28	28.36	28.22	28.31
486	AMEX	AOM	Tue, Jun 15, 2010	28.13	28.34	28.11	28.34
485	AMEX	AOM	Mon, Jun 14, 2010	28.11	28.18	28.07	28.07
484	AMEX	AOM	Fri, Jun 11, 2010	27.88	28.01	27.88	28.01
483	AMEX	AOM	Thu, Jun 10, 2010	27.89	27.92	27.80	27.90
482	AMEX	AOM	Wed, Jun 9, 2010	27.65	27.81	27.62	27.62
481	AMEX	AOM	Tue, Jun 8, 2010	27.55	27.60	27.41	27.60
480	AMEX	AOM	Mon, Jun 7, 2010	27.62	27.68	27.54	27.54
479	AMEX	AOM	Fri, Jun 4, 2010	27.76	27.76	27.58	27.58
478	AMEX	AOM	Thu, Jun 3, 2010	28.01	28.06	27.98	28.02
477	AMEX	AOM	Wed, Jun 2, 2010	27.78	28.05	27.78	28.05
476	AMEX	AOM	Tue, Jun 1, 2010	27.93	28.01	27.78	27.78
475	AMEX	AOM	Fri, May 28, 2010	28.08	28.08	27.92	27.96
474	AMEX	AOM	Thu, May 27, 2010	27.91	28.09	27.89	28.09
473	AMEX	AOM	Wed, May 26, 2010	27.77	27.88	27.74	27.76
472	AMEX	AOM	Tue, May 25, 2010	27.35	27.67	27.35	27.66
471	AMEX	AOM	Mon, May 24, 2010	27.75	27.90	27.68	27.74
470	AMEX	AOM	Fri, May 21, 2010	27.72	27.90	27.67	27.79
469	AMEX	AOM	Thu, May 20, 2010	27.88	27.88	27.61	27.67
468	AMEX	AOM	Wed, May 19, 2010	28.06	28.20	27.94	28.15
467	AMEX	AOM	Tue, May 18, 2010	28.40	28.40	28.17	28.17
466	AMEX	AOM	Mon, May 17, 2010	28.40	28.40	28.13	28.33
465	AMEX	AOM	Fri, May 14, 2010	28.45	28.45	28.25	28.37
464	AMEX	AOM	Thu, May 13, 2010	28.71	28.74	28.60	28.64
463	AMEX	AOM	Wed, May 12, 2010	28.63	28.73	28.63	28.71
462	AMEX	AOM	Tue, May 11, 2010	28.49	28.64	28.49	28.54
461	AMEX	AOM	Mon, May 10, 2010	28.69	28.69	28.50	28.54
460	AMEX	AOM	Fri, May 7, 2010	28.22	28.22	27.93	27.95
459	AMEX	AOM	Thu, May 6, 2010	28.52	29.25	20.00	28.07
458	AMEX	AOM	Wed, May 5, 2010	28.60	28.66	28.48	28.57
457	AMEX	AOM	Tue, May 4, 2010	28.92	28.92	28.64	28.67
456	AMEX	AOM	Mon, May 3, 2010	29.00	29.05	28.98	29.03
455	AMEX	AOM	Fri, Apr 30, 2010	29.04	29.09	28.91	28.91
454	AMEX	AOM	Thu, Apr 29, 2010	29.03	29.12	29.00	29.12
453	AMEX	AOM	Wed, Apr 28, 2010	28.95	28.95	28.70	28.90
452	AMEX	AOM	Tue, Apr 27, 2010	29.12	29.15	28.94	28.94
451	AMEX	AOM	Mon, Apr 26, 2010	29.26	29.26	29.14	29.20
450	AMEX	AOM	Fri, Apr 23, 2010	29.01	29.20	29.01	29.20
449	AMEX	AOM	Thu, Apr 22, 2010	29.03	29.14	28.95	29.13
448	AMEX	AOM	Wed, Apr 21, 2010	28.96	29.13	28.96	29.13
447	AMEX	AOM	Tue, Apr 20, 2010	29.11	29.11	29.04	29.10
446	AMEX	AOM	Mon, Apr 19, 2010	29.01	29.01	28.87	29.00
445	AMEX	AOM	Fri, Apr 16, 2010	29.18	29.18	28.97	29.03
444	AMEX	AOM	Thu, Apr 15, 2010	29.19	29.24	29.14	29.24
443	AMEX	AOM	Wed, Apr 14, 2010	29.10	29.23	29.10	29.23
442	AMEX	AOM	Tue, Apr 13, 2010	29.07	29.10	28.95	29.08
441	AMEX	AOM	Mon, Apr 12, 2010	29.07	29.08	29.01	29.06
440	AMEX	AOM	Fri, Apr 9, 2010	28.93	29.01	28.92	29.01
439	AMEX	AOM	Thu, Apr 8, 2010	28.84	28.91	28.84	28.87
438	AMEX	AOM	Wed, Apr 7, 2010	28.85	28.94	28.81	28.89
437	AMEX	AOM	Tue, Apr 6, 2010	28.84	28.93	28.84	28.87
436	AMEX	AOM	Mon, Apr 5, 2010	28.85	28.88	28.79	28.88
435	AMEX	AOM	Thu, Apr 1, 2010	28.73	28.85	28.73	28.85
434	AMEX	AOM	Wed, Mar 31, 2010	28.71	28.77	28.67	28.68
433	AMEX	AOM	Tue, Mar 30, 2010	28.75	28.77	28.66	28.73
432	AMEX	AOM	Mon, Mar 29, 2010	28.62	28.71	28.62	28.71
431	AMEX	AOM	Fri, Mar 26, 2010	28.66	28.67	28.59	28.62
430	AMEX	AOM	Thu, Mar 25, 2010	28.80	28.80	28.65	28.65
429	AMEX	AOM	Wed, Mar 24, 2010	28.74	28.76	28.63	28.63
428	AMEX	AOM	Tue, Mar 23, 2010	28.76	28.88	28.75	28.86
427	AMEX	AOM	Mon, Mar 22, 2010	28.64	28.78	28.63	28.74
426	AMEX	AOM	Fri, Mar 19, 2010	28.83	28.83	28.65	28.71
425	AMEX	AOM	Thu, Mar 18, 2010	28.87	28.87	28.75	28.81
424	AMEX	AOM	Wed, Mar 17, 2010	28.84	28.90	28.77	28.83
423	AMEX	AOM	Tue, Mar 16, 2010	28.68	28.77	28.63	28.77
422	AMEX	AOM	Mon, Mar 15, 2010	28.62	28.63	28.48	28.63
421	AMEX	AOM	Fri, Mar 12, 2010	28.66	28.66	28.62	28.66
420	AMEX	AOM	Thu, Mar 11, 2010	28.50	28.57	28.50	28.52
419	AMEX	AOM	Wed, Mar 10, 2010	28.49	28.59	28.48	28.57
418	AMEX	AOM	Tue, Mar 9, 2010	28.46	28.54	28.46	28.49
417	AMEX	AOM	Mon, Mar 8, 2010	28.50	28.51	28.43	28.50
416	AMEX	AOM	Fri, Mar 5, 2010	28.37	28.47	28.30	28.46
415	AMEX	AOM	Thu, Mar 4, 2010	28.29	28.29	28.20	28.28
414	AMEX	AOM	Wed, Mar 3, 2010	28.19	28.33	28.19	28.27
413	AMEX	AOM	Tue, Mar 2, 2010	28.23	28.24	28.18	28.22
412	AMEX	AOM	Mon, Mar 1, 2010	28.10	28.16	28.10	28.16
411	AMEX	AOM	Fri, Feb 26, 2010	27.94	28.05	27.94	28.05
410	AMEX	AOM	Thu, Feb 25, 2010	27.78	27.97	27.78	27.97
409	AMEX	AOM	Wed, Feb 24, 2010	27.89	27.99	27.89	27.99
408	AMEX	AOM	Tue, Feb 23, 2010	27.93	28.03	27.87	27.88
407	AMEX	AOM	Mon, Feb 22, 2010	27.99	28.02	27.97	27.97
406	AMEX	AOM	Fri, Feb 19, 2010	27.97	28.03	27.97	28.03
405	AMEX	AOM	Thu, Feb 18, 2010	27.96	28.05	27.92	28.05
404	AMEX	AOM	Wed, Feb 17, 2010	28.02	28.02	27.91	27.96
403	AMEX	AOM	Tue, Feb 16, 2010	27.75	27.95	27.72	27.95
402	AMEX	AOM	Fri, Feb 12, 2010	27.65	27.72	27.60	27.70
401	AMEX	AOM	Thu, Feb 11, 2010	27.64	27.75	27.57	27.69
400	AMEX	AOM	Wed, Feb 10, 2010	27.69	27.69	27.57	27.59
399	AMEX	AOM	Tue, Feb 9, 2010	27.70	27.72	27.63	27.71
398	AMEX	AOM	Mon, Feb 8, 2010	27.62	27.64	27.50	27.50
397	AMEX	AOM	Fri, Feb 5, 2010	27.60	27.61	27.37	27.59
396	AMEX	AOM	Thu, Feb 4, 2010	27.83	27.83	27.59	27.59
395	AMEX	AOM	Wed, Feb 3, 2010	28.06	28.09	27.94	28.01
394	AMEX	AOM	Tue, Feb 2, 2010	28.03	28.12	27.94	28.12
393	AMEX	AOM	Mon, Feb 1, 2010	27.87	27.97	27.83	27.96
392	AMEX	AOM	Fri, Jan 29, 2010	27.96	28.03	27.73	27.81
391	AMEX	AOM	Thu, Jan 28, 2010	28.12	28.12	27.85	27.91
390	AMEX	AOM	Wed, Jan 27, 2010	28.02	28.08	27.92	28.08
389	AMEX	AOM	Tue, Jan 26, 2010	28.05	28.16	27.97	28.03
388	AMEX	AOM	Mon, Jan 25, 2010	28.18	28.18	28.03	28.10
387	AMEX	AOM	Fri, Jan 22, 2010	28.26	28.26	28.08	28.08
386	AMEX	AOM	Thu, Jan 21, 2010	28.55	28.55	28.27	28.32
385	AMEX	AOM	Wed, Jan 20, 2010	28.50	28.52	28.44	28.48
384	AMEX	AOM	Tue, Jan 19, 2010	28.57	28.72	28.57	28.69
383	AMEX	AOM	Fri, Jan 15, 2010	28.72	28.72	28.54	28.58
382	AMEX	AOM	Thu, Jan 14, 2010	28.60	28.73	28.59	28.73
381	AMEX	AOM	Wed, Jan 13, 2010	28.59	28.63	28.54	28.63
380	AMEX	AOM	Tue, Jan 12, 2010	28.60	28.61	28.54	28.56
379	AMEX	AOM	Mon, Jan 11, 2010	28.73	28.73	28.57	28.66
378	AMEX	AOM	Fri, Jan 8, 2010	28.55	28.62	28.54	28.62
377	AMEX	AOM	Thu, Jan 7, 2010	28.51	28.53	28.46	28.51
376	AMEX	AOM	Wed, Jan 6, 2010	28.52	28.54	28.46	28.52
375	AMEX	AOM	Tue, Jan 5, 2010	28.45	28.52	28.45	28.52
374	AMEX	AOM	Mon, Jan 4, 2010	28.45	28.45	28.35	28.45
373	AMEX	AOM	Thu, Dec 31, 2009	28.55	28.55	28.22	28.23
372	AMEX	AOM	Wed, Dec 30, 2009	28.28	28.33	28.24	28.33
371	AMEX	AOM	Tue, Dec 29, 2009	28.41	28.41	28.29	28.34
370	AMEX	AOM	Mon, Dec 28, 2009	28.42	28.42	28.31	28.31
369	AMEX	AOM	Thu, Dec 24, 2009	28.64	28.66	28.49	28.54
368	AMEX	AOM	Wed, Dec 23, 2009	28.41	28.49	28.41	28.49
367	AMEX	AOM	Tue, Dec 22, 2009	28.38	28.41	28.30	28.33
366	AMEX	AOM	Mon, Dec 21, 2009	28.36	28.39	28.29	28.32
365	AMEX	AOM	Fri, Dec 18, 2009	28.23	28.25	28.16	28.25
364	AMEX	AOM	Thu, Dec 17, 2009	28.27	28.27	28.19	28.25
363	AMEX	AOM	Wed, Dec 16, 2009	28.37	28.50	28.31	28.38
362	AMEX	AOM	Tue, Dec 15, 2009	28.35	28.37	28.29	28.29
361	AMEX	AOM	Mon, Dec 14, 2009	28.28	28.41	28.28	28.41
360	AMEX	AOM	Fri, Dec 11, 2009	28.31	28.31	28.20	28.30
359	AMEX	AOM	Thu, Dec 10, 2009	28.28	28.28	28.21	28.21
358	AMEX	AOM	Wed, Dec 9, 2009	28.23	28.23	28.07	28.14
357	AMEX	AOM	Tue, Dec 8, 2009	28.25	28.25	28.16	28.17
356	AMEX	AOM	Mon, Dec 7, 2009	28.52	28.52	28.33	28.37
355	AMEX	AOM	Fri, Dec 4, 2009	28.52	28.52	28.25	28.36
354	AMEX	AOM	Thu, Dec 3, 2009	28.53	28.53	28.40	28.40
353	AMEX	AOM	Wed, Dec 2, 2009	28.54	28.54	28.40	28.40
352	AMEX	AOM	Tue, Dec 1, 2009	28.50	28.50	28.35	28.50
351	AMEX	AOM	Mon, Nov 30, 2009	28.17	28.25	28.08	28.25
350	AMEX	AOM	Fri, Nov 27, 2009	27.89	28.24	27.89	28.12
349	AMEX	AOM	Wed, Nov 25, 2009	28.33	28.42	28.33	28.42
348	AMEX	AOM	Tue, Nov 24, 2009	28.37	28.37	28.23	28.31
347	AMEX	AOM	Mon, Nov 23, 2009	28.19	28.40	28.19	28.34
346	AMEX	AOM	Fri, Nov 20, 2009	28.13	28.14	28.08	28.14
345	AMEX	AOM	Thu, Nov 19, 2009	28.32	28.32	28.14	28.22
344	AMEX	AOM	Wed, Nov 18, 2009	28.36	28.42	28.35	28.42
343	AMEX	AOM	Tue, Nov 17, 2009	28.39	28.44	28.32	28.40
342	AMEX	AOM	Mon, Nov 16, 2009	28.23	28.51	28.23	28.44
341	AMEX	AOM	Fri, Nov 13, 2009	28.06	28.22	28.06	28.16
340	AMEX	AOM	Thu, Nov 12, 2009	28.25	28.25	28.04	28.06
339	AMEX	AOM	Wed, Nov 11, 2009	28.28	28.31	28.19	28.26
338	AMEX	AOM	Tue, Nov 10, 2009	28.40	28.42	28.07	28.15
337	AMEX	AOM	Mon, Nov 9, 2009	27.78	28.17	27.78	28.17
336	AMEX	AOM	Fri, Nov 6, 2009	27.79	27.81	27.75	27.81
335	AMEX	AOM	Thu, Nov 5, 2009	27.67	27.79	27.67	27.79
334	AMEX	AOM	Wed, Nov 4, 2009	27.66	27.73	27.57	27.62
333	AMEX	AOM	Tue, Nov 3, 2009	27.56	27.56	27.39	27.48
332	AMEX	AOM	Mon, Nov 2, 2009	27.52	27.64	27.40	27.45
331	AMEX	AOM	Fri, Oct 30, 2009	27.69	27.69	27.42	27.47
330	AMEX	AOM	Thu, Oct 29, 2009	27.61	27.77	27.58	27.76
329	AMEX	AOM	Wed, Oct 28, 2009	27.73	27.73	27.50	27.50
328	AMEX	AOM	Tue, Oct 27, 2009	27.84	27.85	27.76	27.76
327	AMEX	AOM	Mon, Oct 26, 2009	28.10	28.10	27.79	27.81
326	AMEX	AOM	Fri, Oct 23, 2009	28.19	28.19	27.97	27.98
325	AMEX	AOM	Thu, Oct 22, 2009	28.05	28.16	27.94	28.12
324	AMEX	AOM	Wed, Oct 21, 2009	28.14	28.26	28.02	28.05
323	AMEX	AOM	Tue, Oct 20, 2009	28.24	28.24	28.09	28.12
322	AMEX	AOM	Mon, Oct 19, 2009	28.44	28.44	28.06	28.24
321	AMEX	AOM	Fri, Oct 16, 2009	27.98	28.06	27.98	28.06
320	AMEX	AOM	Thu, Oct 15, 2009	28.20	28.20	28.06	28.17
319	AMEX	AOM	Wed, Oct 14, 2009	28.05	28.18	28.03	28.18
318	AMEX	AOM	Tue, Oct 13, 2009	27.96	27.96	27.86	27.93
317	AMEX	AOM	Mon, Oct 12, 2009	27.99	27.99	27.91	27.93
316	AMEX	AOM	Fri, Oct 9, 2009	27.86	27.86	27.80	27.86
315	AMEX	AOM	Thu, Oct 8, 2009	27.80	27.97	27.80	27.88
314	AMEX	AOM	Wed, Oct 7, 2009	27.76	27.80	27.67	27.80
313	AMEX	AOM	Tue, Oct 6, 2009	27.70	27.76	27.62	27.69
312	AMEX	AOM	Mon, Oct 5, 2009	27.42	27.56	27.42	27.56
311	AMEX	AOM	Fri, Oct 2, 2009	27.28	27.36	27.26	27.33
310	AMEX	AOM	Thu, Oct 1, 2009	27.90	27.90	27.45	27.49
309	AMEX	AOM	Wed, Sep 30, 2009	27.90	27.90	27.66	27.74
308	AMEX	AOM	Tue, Sep 29, 2009	27.77	27.79	27.66	27.76
307	AMEX	AOM	Mon, Sep 28, 2009	27.81	27.82	27.77	27.77
306	AMEX	AOM	Fri, Sep 25, 2009	27.52	27.63	27.43	27.43
305	AMEX	AOM	Thu, Sep 24, 2009	28.02	28.02	27.52	27.62
304	AMEX	AOM	Wed, Sep 23, 2009	28.22	28.22	27.50	28.07
303	AMEX	AOM	Tue, Sep 22, 2009	28.19	28.19	27.43	28.04
302	AMEX	AOM	Mon, Sep 21, 2009	28.02	28.39	27.88	27.95
301	AMEX	AOM	Fri, Sep 18, 2009	28.23	28.72	27.99	28.00
300	AMEX	AOM	Thu, Sep 17, 2009	28.03	28.07	27.92	28.01
299	AMEX	AOM	Wed, Sep 16, 2009	27.43	28.00	27.43	28.00
298	AMEX	AOM	Tue, Sep 15, 2009	27.99	27.99	27.64	27.78
297	AMEX	AOM	Mon, Sep 14, 2009	27.65	27.73	27.58	27.73
296	AMEX	AOM	Fri, Sep 11, 2009	28.15	28.15	27.64	27.65
295	AMEX	AOM	Thu, Sep 10, 2009	27.79	27.79	27.45	27.66
294	AMEX	AOM	Wed, Sep 9, 2009	27.41	27.45	27.38	27.44
293	AMEX	AOM	Tue, Sep 8, 2009	27.34	27.50	27.33	27.34
292	AMEX	AOM	Fri, Sep 4, 2009	27.05	27.14	26.98	27.01
291	AMEX	AOM	Thu, Sep 3, 2009	26.91	26.96	26.81	26.89
290	AMEX	AOM	Wed, Sep 2, 2009	27.17	27.22	27.00	27.00
289	AMEX	AOM	Tue, Sep 1, 2009	27.39	27.39	26.78	26.92
288	AMEX	AOM	Mon, Aug 31, 2009	27.51	27.51	27.00	27.18
287	AMEX	AOM	Fri, Aug 28, 2009	27.89	27.89	27.27	27.30
286	AMEX	AOM	Thu, Aug 27, 2009	27.16	27.79	27.14	27.30
285	AMEX	AOM	Wed, Aug 26, 2009	27.24	27.30	27.17	27.30
284	AMEX	AOM	Tue, Aug 25, 2009	27.21	27.34	27.21	27.33
283	AMEX	AOM	Mon, Aug 24, 2009	27.36	27.36	27.17	27.17
282	AMEX	AOM	Fri, Aug 21, 2009	27.12	27.79	26.99	27.17
281	AMEX	AOM	Thu, Aug 20, 2009	26.95	27.00	26.87	27.00
280	AMEX	AOM	Wed, Aug 19, 2009	26.87	26.87	26.71	26.81
279	AMEX	AOM	Tue, Aug 18, 2009	26.66	26.74	26.66	26.66
278	AMEX	AOM	Mon, Aug 17, 2009	26.53	26.59	26.45	26.57
277	AMEX	AOM	Fri, Aug 14, 2009	26.82	26.98	26.78	26.78
276	AMEX	AOM	Thu, Aug 13, 2009	27.28	27.49	26.94	26.97
275	AMEX	AOM	Wed, Aug 12, 2009	26.88	26.92	26.16	26.92
274	AMEX	AOM	Tue, Aug 11, 2009	26.73	27.29	26.69	26.80
273	AMEX	AOM	Mon, Aug 10, 2009	27.11	27.34	26.74	26.83
272	AMEX	AOM	Fri, Aug 7, 2009	26.72	26.96	26.72	26.96
271	AMEX	AOM	Thu, Aug 6, 2009	27.29	27.46	26.64	26.74
270	AMEX	AOM	Wed, Aug 5, 2009	26.76	26.82	26.72	26.80
269	AMEX	AOM	Tue, Aug 4, 2009	26.67	27.09	26.67	26.81
268	AMEX	AOM	Mon, Aug 3, 2009	26.71	26.75	26.71	26.72
267	AMEX	AOM	Fri, Jul 31, 2009	26.62	26.88	26.48	26.64
266	AMEX	AOM	Thu, Jul 30, 2009	26.83	26.88	26.53	26.54
265	AMEX	AOM	Wed, Jul 29, 2009	26.33	26.35	26.24	26.26
264	AMEX	AOM	Tue, Jul 28, 2009	26.32	26.36	25.85	26.30
263	AMEX	AOM	Mon, Jul 27, 2009	26.78	27.03	25.97	26.34
262	AMEX	AOM	Fri, Jul 24, 2009	26.31	26.37	26.06	26.36
261	AMEX	AOM	Thu, Jul 23, 2009	26.15	26.35	26.15	26.33
260	AMEX	AOM	Wed, Jul 22, 2009	26.10	26.15	26.02	26.15
259	AMEX	AOM	Tue, Jul 21, 2009	26.04	26.04	26.00	26.00
258	AMEX	AOM	Mon, Jul 20, 2009	25.98	25.98	25.81	25.84
257	AMEX	AOM	Fri, Jul 17, 2009	25.76	26.12	25.76	25.78
256	AMEX	AOM	Thu, Jul 16, 2009	25.16	25.85	25.16	25.85
255	AMEX	AOM	Wed, Jul 15, 2009	25.33	25.99	25.33	25.75
254	AMEX	AOM	Tue, Jul 14, 2009	25.34	25.44	25.34	25.44
253	AMEX	AOM	Mon, Jul 13, 2009	25.35	25.39	25.35	25.39
252	AMEX	AOM	Fri, Jul 10, 2009	25.16	25.16	24.91	25.13
251	AMEX	AOM	Thu, Jul 9, 2009	25.39	25.39	24.85	25.13
250	AMEX	AOM	Wed, Jul 8, 2009	25.10	25.23	24.81	25.12
249	AMEX	AOM	Tue, Jul 7, 2009	25.75	25.75	25.19	25.19
248	AMEX	AOM	Mon, Jul 6, 2009	25.61	25.61	25.28	25.36
247	AMEX	AOM	Thu, Jul 2, 2009	25.51	25.91	25.40	25.40
246	AMEX	AOM	Wed, Jul 1, 2009	25.93	25.93	25.52	25.72
245	AMEX	AOM	Tue, Jun 30, 2009	26.00	26.00	25.56	25.62
244	AMEX	AOM	Mon, Jun 29, 2009	25.60	25.68	25.14	25.64
243	AMEX	AOM	Fri, Jun 26, 2009	25.54	25.59	25.52	25.59
242	AMEX	AOM	Thu, Jun 25, 2009	25.63	25.72	25.21	25.54
241	AMEX	AOM	Wed, Jun 24, 2009	25.87	25.87	25.26	25.50
240	AMEX	AOM	Tue, Jun 23, 2009	25.89	25.89	25.02	25.44
239	AMEX	AOM	Mon, Jun 22, 2009	25.50	26.09	25.39	25.39
238	AMEX	AOM	Fri, Jun 19, 2009	25.71	25.84	25.68	25.72
237	AMEX	AOM	Thu, Jun 18, 2009	26.09	26.09	25.42	25.42
236	AMEX	AOM	Wed, Jun 17, 2009	25.56	25.62	25.50	25.58
235	AMEX	AOM	Tue, Jun 16, 2009	25.78	25.79	25.56	25.61
234	AMEX	AOM	Mon, Jun 15, 2009	25.90	26.09	25.70	26.09
233	AMEX	AOM	Fri, Jun 12, 2009	25.94	25.99	25.94	25.97
232	AMEX	AOM	Thu, Jun 11, 2009	25.99	26.15	25.86	25.98
231	AMEX	AOM	Wed, Jun 10, 2009	26.10	26.10	25.76	25.88
230	AMEX	AOM	Tue, Jun 9, 2009	26.19	26.19	25.58	25.82
229	AMEX	AOM	Mon, Jun 8, 2009	25.75	25.88	25.72	25.88
228	AMEX	AOM	Fri, Jun 5, 2009	25.85	25.96	25.39	25.77
227	AMEX	AOM	Thu, Jun 4, 2009	26.48	26.48	25.96	25.96
226	AMEX	AOM	Wed, Jun 3, 2009	26.09	26.15	25.88	26.14
225	AMEX	AOM	Tue, Jun 2, 2009	26.07	26.22	26.02	26.15
224	AMEX	AOM	Mon, Jun 1, 2009	25.90	26.49	25.90	26.04
223	AMEX	AOM	Fri, May 29, 2009	25.89	25.89	25.62	25.69
222	AMEX	AOM	Thu, May 28, 2009	25.99	25.99	25.28	25.50
221	AMEX	AOM	Wed, May 27, 2009	26.09	26.09	25.41	25.52
220	AMEX	AOM	Tue, May 26, 2009	25.39	25.81	25.39	25.60
219	AMEX	AOM	Fri, May 22, 2009	25.43	25.49	25.23	25.45
218	AMEX	AOM	Thu, May 21, 2009	25.44	25.56	25.23	25.42
217	AMEX	AOM	Wed, May 20, 2009	25.75	25.92	25.66	25.66
216	AMEX	AOM	Tue, May 19, 2009	25.60	25.81	25.58	25.81
215	AMEX	AOM	Mon, May 18, 2009	25.35	25.99	24.89	25.63
214	AMEX	AOM	Fri, May 15, 2009	25.28	25.45	25.10	25.10
213	AMEX	AOM	Thu, May 14, 2009	25.26	25.37	25.26	25.35
212	AMEX	AOM	Wed, May 13, 2009	25.20	25.20	25.15	25.16
211	AMEX	AOM	Tue, May 12, 2009	25.41	25.63	25.06	25.49
210	AMEX	AOM	Mon, May 11, 2009	25.66	26.19	25.44	25.51
209	AMEX	AOM	Fri, May 8, 2009	25.69	25.83	25.45	25.67
208	AMEX	AOM	Thu, May 7, 2009	26.28	26.29	25.20	25.25
207	AMEX	AOM	Wed, May 6, 2009	25.85	25.89	25.02	25.56
206	AMEX	AOM	Tue, May 5, 2009	25.30	25.35	25.28	25.35
205	AMEX	AOM	Mon, May 4, 2009	25.00	25.35	25.00	25.35
204	AMEX	AOM	Fri, May 1, 2009	24.93	25.49	24.75	25.30
203	AMEX	AOM	Thu, Apr 30, 2009	25.49	25.49	24.62	24.95
202	AMEX	AOM	Wed, Apr 29, 2009	24.89	24.99	24.87	24.99
201	AMEX	AOM	Tue, Apr 28, 2009	24.69	24.99	24.64	24.64
200	AMEX	AOM	Mon, Apr 27, 2009	24.72	24.76	24.66	24.76
199	AMEX	AOM	Fri, Apr 24, 2009	24.85	24.97	24.80	24.97
198	AMEX	AOM	Thu, Apr 23, 2009	24.50	25.00	24.50	25.00
197	AMEX	AOM	Wed, Apr 22, 2009	24.45	24.83	24.45	24.50
196	AMEX	AOM	Tue, Apr 21, 2009	24.50	24.65	24.50	24.54
195	AMEX	AOM	Mon, Apr 20, 2009	24.85	24.90	24.39	24.39
194	AMEX	AOM	Fri, Apr 17, 2009	24.80	24.97	24.54	24.84
193	AMEX	AOM	Thu, Apr 16, 2009	24.65	24.88	24.50	24.83
192	AMEX	AOM	Wed, Apr 15, 2009	25.09	26.40	24.43	24.67
191	AMEX	AOM	Tue, Apr 14, 2009	24.65	25.23	24.47	25.23
190	AMEX	AOM	Mon, Apr 13, 2009	24.65	24.76	24.58	24.73
189	AMEX	AOM	Thu, Apr 9, 2009	24.48	24.68	24.40	24.68
188	AMEX	AOM	Wed, Apr 8, 2009	24.20	24.22	24.08	24.08
187	AMEX	AOM	Tue, Apr 7, 2009	24.20	24.32	24.11	24.12
186	AMEX	AOM	Mon, Apr 6, 2009	24.34	24.89	24.20	24.89
185	AMEX	AOM	Fri, Apr 3, 2009	24.27	24.65	23.41	23.41
184	AMEX	AOM	Thu, Apr 2, 2009	24.32	24.63	24.32	24.39
183	AMEX	AOM	Wed, Apr 1, 2009	23.89	24.06	23.89	24.01
182	AMEX	AOM	Tue, Mar 31, 2009	23.85	24.95	23.85	23.92
181	AMEX	AOM	Mon, Mar 30, 2009	23.67	23.71	23.66	23.71
180	AMEX	AOM	Fri, Mar 27, 2009	24.06	24.15	24.06	24.15
179	AMEX	AOM	Thu, Mar 26, 2009	24.07	24.24	24.07	24.24
178	AMEX	AOM	Wed, Mar 25, 2009	24.11	24.85	23.91	23.98
177	AMEX	AOM	Tue, Mar 24, 2009	24.14	24.25	24.14	24.25
176	AMEX	AOM	Mon, Mar 23, 2009	24.88	25.03	23.91	24.33
175	AMEX	AOM	Fri, Mar 20, 2009	23.74	24.62	23.59	24.62
174	AMEX	AOM	Thu, Mar 19, 2009	23.99	24.49	23.87	23.88
173	AMEX	AOM	Wed, Mar 18, 2009	23.45	23.93	23.40	23.83
172	AMEX	AOM	Tue, Mar 17, 2009	23.37	23.37	23.27	23.36
171	AMEX	AOM	Mon, Mar 16, 2009	23.55	23.63	23.30	23.30
170	AMEX	AOM	Fri, Mar 13, 2009	24.20	24.20	23.24	23.30
169	AMEX	AOM	Thu, Mar 12, 2009	23.97	23.97	23.08	23.29
168	AMEX	AOM	Wed, Mar 11, 2009	23.84	23.84	22.87	23.04
167	AMEX	AOM	Tue, Mar 10, 2009	22.47	22.81	22.47	22.81
166	AMEX	AOM	Mon, Mar 9, 2009	23.16	23.16	22.08	22.30
165	AMEX	AOM	Fri, Mar 6, 2009	22.52	23.40	22.37	22.62
164	AMEX	AOM	Thu, Mar 5, 2009	22.60	22.60	22.58	22.58
163	AMEX	AOM	Wed, Mar 4, 2009	22.69	22.82	22.64	22.80
162	AMEX	AOM	Tue, Mar 3, 2009	22.74	24.51	21.91	23.00
161	AMEX	AOM	Mon, Mar 2, 2009	22.86	23.73	21.81	22.56
160	AMEX	AOM	Fri, Feb 27, 2009	23.85	23.85	22.56	23.10
159	AMEX	AOM	Thu, Feb 26, 2009	24.36	24.36	22.86	23.22
158	AMEX	AOM	Wed, Feb 25, 2009	23.48	23.48	23.32	23.36
157	AMEX	AOM	Tue, Feb 24, 2009	23.38	23.48	23.34	23.46
156	AMEX	AOM	Mon, Feb 23, 2009	23.43	23.43	23.31	23.31
155	AMEX	AOM	Fri, Feb 20, 2009	23.51	23.61	23.49	23.49
154	AMEX	AOM	Thu, Feb 19, 2009	23.77	23.80	23.68	23.72
153	AMEX	AOM	Wed, Feb 18, 2009	24.77	24.77	23.63	24.69
152	AMEX	AOM	Tue, Feb 17, 2009	23.90	23.94	23.75	23.75
151	AMEX	AOM	Fri, Feb 13, 2009	24.45	24.45	24.28	24.28
150	AMEX	AOM	Thu, Feb 12, 2009	24.28	24.41	24.01	24.23
149	AMEX	AOM	Wed, Feb 11, 2009	24.33	24.49	24.14	24.41
148	AMEX	AOM	Tue, Feb 10, 2009	25.71	25.71	24.24	24.36
147	AMEX	AOM	Mon, Feb 9, 2009	26.10	26.10	24.65	24.82
146	AMEX	AOM	Fri, Feb 6, 2009	24.44	24.76	24.44	24.57
145	AMEX	AOM	Thu, Feb 5, 2009	24.50	24.50	24.27	24.28
144	AMEX	AOM	Wed, Feb 4, 2009	24.58	24.58	24.32	24.32
143	AMEX	AOM	Tue, Feb 3, 2009	24.28	24.63	24.22	24.48
142	AMEX	AOM	Mon, Feb 2, 2009	25.27	25.27	23.43	23.99
141	AMEX	AOM	Fri, Jan 30, 2009	24.21	24.34	24.06	24.34
140	AMEX	AOM	Thu, Jan 29, 2009	24.70	24.73	24.51	24.51
139	AMEX	AOM	Wed, Jan 28, 2009	24.78	24.85	24.75	24.85
138	AMEX	AOM	Tue, Jan 27, 2009	24.43	24.94	24.43	24.94
137	AMEX	AOM	Mon, Jan 26, 2009	24.34	24.44	24.04	24.44
136	AMEX	AOM	Fri, Jan 23, 2009	24.16	25.05	23.80	25.05
135	AMEX	AOM	Thu, Jan 22, 2009	24.15	24.15	24.13	24.13
134	AMEX	AOM	Wed, Jan 21, 2009	24.19	25.15	24.00	24.42
133	AMEX	AOM	Tue, Jan 20, 2009	24.49	25.15	24.26	24.26
132	AMEX	AOM	Fri, Jan 16, 2009	24.66	24.75	24.66	24.75
131	AMEX	AOM	Thu, Jan 15, 2009	24.44	24.71	24.40	24.56
130	AMEX	AOM	Wed, Jan 14, 2009	25.81	25.81	24.50	24.63
129	AMEX	AOM	Tue, Jan 13, 2009	25.45	25.45	24.76	24.96
128	AMEX	AOM	Mon, Jan 12, 2009	26.00	26.00	24.77	25.20
127	AMEX	AOM	Fri, Jan 9, 2009	25.19	25.27	25.15	25.25
126	AMEX	AOM	Thu, Jan 8, 2009	25.31	25.40	25.22	25.22
125	AMEX	AOM	Wed, Jan 7, 2009	25.23	25.42	25.23	25.30
124	AMEX	AOM	Tue, Jan 6, 2009	25.59	25.67	25.39	25.67
123	AMEX	AOM	Mon, Jan 5, 2009	25.38	26.45	25.35	26.45
122	AMEX	AOM	Fri, Jan 2, 2009	25.54	25.58	25.53	25.58
121	AMEX	AOM	Wed, Dec 31, 2008	27.13	27.13	25.20	25.47
120	AMEX	AOM	Tue, Dec 30, 2008	25.53	25.90	25.11	25.90
119	AMEX	AOM	Mon, Dec 29, 2008	25.11	25.11	24.96	24.96
118	AMEX	AOM	Fri, Dec 26, 2008	26.08	26.08	25.07	25.07
117	AMEX	AOM	Tue, Dec 23, 2008	25.11	25.11	25.09	25.09
116	AMEX	AOM	Mon, Dec 22, 2008	24.99	24.99	24.99	24.99
115	AMEX	AOM	Fri, Dec 19, 2008	25.32	25.43	25.22	25.22
114	AMEX	AOM	Thu, Dec 18, 2008	25.61	25.77	25.23	25.77
113	AMEX	AOM	Wed, Dec 17, 2008	25.44	25.60	25.44	25.60
112	AMEX	AOM	Tue, Dec 16, 2008	24.94	25.11	24.93	25.01
111	AMEX	AOM	Mon, Dec 15, 2008	24.95	24.97	24.75	24.75
110	AMEX	AOM	Fri, Dec 12, 2008	24.50	24.81	24.50	24.81
109	AMEX	AOM	Thu, Dec 11, 2008	24.91	24.96	24.88	24.88
108	AMEX	AOM	Wed, Dec 10, 2008	26.00	26.00	25.80	25.80
107	AMEX	AOM	Tue, Dec 9, 2008	24.93	24.96	24.72	24.75
106	AMEX	AOM	Mon, Dec 8, 2008	24.92	25.95	24.75	25.75
105	AMEX	AOM	Fri, Dec 5, 2008	23.94	25.60	23.16	24.36
104	AMEX	AOM	Thu, Dec 4, 2008	24.41	24.48	24.17	24.17
103	AMEX	AOM	Wed, Dec 3, 2008	24.29	24.34	24.24	24.34
102	AMEX	AOM	Tue, Dec 2, 2008	24.04	24.08	24.00	24.08
101	AMEX	AOM	Mon, Dec 1, 2008	24.04	24.23	23.94	23.94
100	AMEX	AOM	Fri, Nov 28, 2008	24.00	24.68	23.78	24.68
99	AMEX	AOM	Wed, Nov 26, 2008	25.38	25.38	22.13	22.55
98	AMEX	AOM	Tue, Nov 25, 2008	25.13	25.13	23.97	23.97
97	AMEX	AOM	Mon, Nov 24, 2008	23.70	25.13	23.70	25.13
96	AMEX	AOM	Fri, Nov 21, 2008	23.09	23.09	22.96	22.96
95	AMEX	AOM	Thu, Nov 20, 2008	23.39	23.39	23.39	23.39
94	AMEX	AOM	Wed, Nov 19, 2008	25.10	26.50	23.73	25.07
93	AMEX	AOM	Thu, Nov 13, 2008	24.09	25.20	23.83	24.00
92	AMEX	AOM	Tue, Nov 11, 2008	22.46	23.88	22.46	23.88
91	AMEX	AOM	Fri, Mar 17, 2006	6.80	7.10	6.80	6.93
90	AMEX	AOM	Thu, Mar 16, 2006	6.73	6.81	6.65	6.71
89	AMEX	AOM	Wed, Mar 15, 2006	6.90	6.92	6.71	6.78
88	AMEX	AOM	Tue, Mar 14, 2006	6.84	7.12	6.75	6.79
87	AMEX	AOM	Mon, Mar 13, 2006	6.60	6.91	6.54	6.88
86	AMEX	AOM	Fri, Mar 10, 2006	6.62	6.65	6.50	6.53
85	AMEX	AOM	Thu, Mar 9, 2006	6.42	6.52	6.42	6.50
84	AMEX	AOM	Wed, Mar 8, 2006	6.62	6.64	6.40	6.41
83	AMEX	AOM	Tue, Mar 7, 2006	6.76	6.80	6.51	6.65
82	AMEX	AOM	Mon, Mar 6, 2006	6.83	6.84	6.70	6.79
81	AMEX	AOM	Fri, Mar 3, 2006	6.15	6.82	6.15	6.80
80	AMEX	AOM	Thu, Mar 2, 2006	6.29	6.29	6.10	6.14
79	AMEX	AOM	Wed, Mar 1, 2006	6.30	6.90	6.15	6.35
78	AMEX	AOM	Tue, Feb 28, 2006	6.30	6.32	6.08	6.30
77	AMEX	AOM	Mon, Feb 27, 2006	6.24	6.39	6.13	6.30
76	AMEX	AOM	Fri, Feb 24, 2006	6.40	6.40	6.05	6.22
75	AMEX	AOM	Thu, Feb 23, 2006	6.18	6.79	6.08	6.42
74	AMEX	AOM	Wed, Feb 22, 2006	6.25	6.29	6.10	6.16
73	AMEX	AOM	Tue, Feb 21, 2006	5.97	6.22	5.94	6.16
72	AMEX	AOM	Fri, Feb 17, 2006	5.65	6.00	5.60	5.91
71	AMEX	AOM	Thu, Feb 16, 2006	5.41	5.62	5.41	5.55
70	AMEX	AOM	Wed, Feb 15, 2006	5.40	5.44	5.40	5.44
69	AMEX	AOM	Tue, Feb 14, 2006	5.53	5.53	5.42	5.42
68	AMEX	AOM	Mon, Feb 13, 2006	5.40	5.50	5.35	5.41
67	AMEX	AOM	Fri, Feb 10, 2006	5.58	5.58	5.33	5.43
66	AMEX	AOM	Thu, Feb 9, 2006	5.56	5.56	5.50	5.53
65	AMEX	AOM	Wed, Feb 8, 2006	5.55	5.55	5.48	5.48
64	AMEX	AOM	Tue, Feb 7, 2006	5.60	5.63	5.59	5.59
63	AMEX	AOM	Mon, Feb 6, 2006	5.74	5.78	5.60	5.64
62	AMEX	AOM	Fri, Feb 3, 2006	5.58	5.76	5.58	5.76
61	AMEX	AOM	Thu, Feb 2, 2006	5.60	5.64	5.54	5.58
60	AMEX	AOM	Wed, Feb 1, 2006	5.57	5.69	5.50	5.67
59	AMEX	AOM	Tue, Jan 31, 2006	5.65	5.65	5.56	5.56
58	AMEX	AOM	Mon, Jan 30, 2006	5.65	5.65	5.55	5.55
57	AMEX	AOM	Fri, Jan 27, 2006	5.71	5.71	5.55	5.70
56	AMEX	AOM	Thu, Jan 26, 2006	5.77	5.79	5.68	5.72
55	AMEX	AOM	Wed, Jan 25, 2006	5.56	5.77	5.54	5.77
54	AMEX	AOM	Tue, Jan 24, 2006	5.50	5.51	5.49	5.51
53	AMEX	AOM	Mon, Jan 23, 2006	5.50	5.67	5.49	5.52
52	AMEX	AOM	Fri, Jan 20, 2006	5.70	5.71	5.48	5.49
51	AMEX	AOM	Thu, Jan 19, 2006	5.72	5.81	5.68	5.70
50	AMEX	AOM	Wed, Jan 18, 2006	5.34	5.70	5.23	5.62
49	AMEX	AOM	Tue, Jan 17, 2006	5.08	5.59	5.01	5.34
48	AMEX	AOM	Fri, Jan 13, 2006	5.23	5.25	5.10	5.15
47	AMEX	AOM	Thu, Jan 12, 2006	4.67	5.25	4.67	5.20
46	AMEX	AOM	Wed, Jan 11, 2006	4.42	4.72	4.40	4.72
45	AMEX	AOM	Tue, Jan 10, 2006	4.33	4.39	4.31	4.39
44	AMEX	AOM	Mon, Jan 9, 2006	4.34	4.34	4.28	4.28
43	AMEX	AOM	Fri, Jan 6, 2006	4.32	4.36	4.30	4.34
42	AMEX	AOM	Thu, Jan 5, 2006	4.39	4.39	4.25	4.32
41	AMEX	AOM	Wed, Jan 4, 2006	4.48	4.48	4.35	4.40
40	AMEX	AOM	Tue, Jan 3, 2006	4.15	4.48	4.15	4.48
39	AMEX	AOM	Fri, Dec 30, 2005	4.10	4.15	4.10	4.15
38	AMEX	AOM	Thu, Dec 29, 2005	4.05	4.07	4.05	4.07
37	AMEX	AOM	Wed, Dec 28, 2005	4.05	4.11	4.05	4.11
36	AMEX	AOM	Tue, Dec 27, 2005	4.00	4.05	3.95	4.05
35	AMEX	AOM	Fri, Dec 23, 2005	4.00	4.00	3.94	3.95
34	AMEX	AOM	Thu, Dec 22, 2005	4.05	4.08	3.75	3.95
33	AMEX	AOM	Wed, Dec 21, 2005	4.00	4.05	3.96	4.05
32	AMEX	AOM	Tue, Dec 20, 2005	3.97	4.00	3.97	4.00
31	AMEX	AOM	Mon, Dec 19, 2005	4.03	4.05	3.95	3.95
30	AMEX	AOM	Fri, Dec 16, 2005	4.00	4.12	4.00	4.00
29	AMEX	AOM	Thu, Dec 15, 2005	3.90	4.05	3.90	3.95
28	AMEX	AOM	Wed, Dec 14, 2005	3.40	3.94	3.40	3.87
27	AMEX	AOM	Tue, Dec 13, 2005	3.45	3.50	3.35	3.45
26	AMEX	AOM	Mon, Dec 12, 2005	3.45	3.53	3.41	3.45
25	AMEX	AOM	Fri, Dec 9, 2005	3.49	3.49	3.40	3.45
24	AMEX	AOM	Thu, Dec 8, 2005	3.50	3.50	3.45	3.45
23	AMEX	AOM	Wed, Dec 7, 2005	3.50	3.50	3.50	3.50
22	AMEX	AOM	Tue, Dec 6, 2005	3.35	3.43	3.35	3.40
21	AMEX	AOM	Mon, Dec 5, 2005	3.47	3.47	3.35	3.41
20	AMEX	AOM	Fri, Dec 2, 2005	3.50	3.50	3.40	3.49
19	AMEX	AOM	Thu, Dec 1, 2005	3.50	3.50	3.45	3.49
18	AMEX	AOM	Wed, Nov 30, 2005	3.50	3.50	3.45	3.50
17	AMEX	AOM	Tue, Nov 29, 2005	3.50	3.50	3.45	3.48
16	AMEX	AOM	Mon, Nov 28, 2005	3.50	3.50	3.38	3.42
15	AMEX	AOM	Fri, Nov 25, 2005	3.55	3.55	3.45	3.50
14	AMEX	AOM	Wed, Nov 23, 2005	3.47	3.47	3.43	3.43
13	AMEX	AOM	Tue, Nov 22, 2005	3.52	3.52	3.44	3.51
12	AMEX	AOM	Mon, Nov 21, 2005	3.60	3.63	3.55	3.57
11	AMEX	AOM	Fri, Nov 18, 2005	3.70	3.70	3.54	3.54
10	AMEX	AOM	Thu, Nov 17, 2005	3.67	3.67	3.57	3.65
9	AMEX	AOM	Wed, Nov 16, 2005	3.55	3.65	3.50	3.57
8	AMEX	AOM	Tue, Nov 15, 2005	3.39	3.45	3.36	3.45
7	AMEX	AOM	Mon, Nov 14, 2005	3.48	3.48	3.40	3.40
6	AMEX	AOM	Fri, Nov 11, 2005	3.42	3.48	3.36	3.48
5	AMEX	AOM	Thu, Nov 10, 2005	3.44	3.45	3.44	3.45
4	AMEX	AOM	Wed, Nov 9, 2005	3.54	3.54	3.40	3.44
3	AMEX	AOM	Tue, Nov 8, 2005	3.42	3.46	3.41	3.46
2	AMEX	AOM	Mon, Nov 7, 2005	3.46	3.46	3.45	3.45
1	AMEX	AOM	Fri, Nov 4, 2005	3.55	3.62	3.45	3.52
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core Moderate Allocation ETF AMEX:AOM 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