iShares Core Growth Allocation ETF AMEX:AOR Historical Prices

Below are the 3863 trading days of historical prices for AOR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3863	AMEX	AOR	Thu, Mar 21, 2024	55.55	55.67	55.55	55.63
3862	AMEX	AOR	Wed, Mar 20, 2024	55.00	55.44	55.00	55.41
3861	AMEX	AOR	Tue, Mar 19, 2024	54.83	55.05	54.79	55.03
3860	AMEX	AOR	Mon, Mar 18, 2024	54.90	55.01	54.85	54.87
3859	AMEX	AOR	Fri, Mar 15, 2024	54.89	54.94	54.69	54.76
3858	AMEX	AOR	Thu, Mar 14, 2024	55.27	55.27	54.76	54.93
3857	AMEX	AOR	Wed, Mar 13, 2024	55.28	55.28	55.11	55.19
3856	AMEX	AOR	Tue, Mar 12, 2024	55.05	55.28	54.91	55.27
3855	AMEX	AOR	Mon, Mar 11, 2024	55.01	55.01	54.84	54.97
3854	AMEX	AOR	Fri, Mar 8, 2024	55.30	55.45	55.04	55.09
3853	AMEX	AOR	Thu, Mar 7, 2024	55.03	55.24	55.03	55.20
3852	AMEX	AOR	Wed, Mar 6, 2024	54.76	54.97	54.70	54.81
3851	AMEX	AOR	Tue, Mar 5, 2024	54.62	54.76	54.40	54.52
3850	AMEX	AOR	Mon, Mar 4, 2024	54.65	54.78	54.65	54.68
3849	AMEX	AOR	Fri, Mar 1, 2024	54.36	54.79	54.36	54.76
3848	AMEX	AOR	Thu, Feb 29, 2024	54.32	54.46	54.24	54.37
3847	AMEX	AOR	Wed, Feb 28, 2024	54.20	54.25	54.11	54.19
3846	AMEX	AOR	Tue, Feb 27, 2024	54.35	54.35	54.24	54.31
3845	AMEX	AOR	Mon, Feb 26, 2024	54.44	54.44	54.22	54.27
3844	AMEX	AOR	Fri, Feb 23, 2024	54.35	54.47	54.30	54.41
3843	AMEX	AOR	Thu, Feb 22, 2024	54.05	54.33	54.05	54.29
3842	AMEX	AOR	Wed, Feb 21, 2024	53.67	53.76	53.54	53.75
3841	AMEX	AOR	Tue, Feb 20, 2024	53.88	53.91	53.67	53.75
3840	AMEX	AOR	Fri, Feb 16, 2024	53.92	54.02	53.78	53.83
3839	AMEX	AOR	Thu, Feb 15, 2024	53.79	53.97	53.74	53.95
3838	AMEX	AOR	Wed, Feb 14, 2024	53.37	53.66	53.37	53.64
3837	AMEX	AOR	Tue, Feb 13, 2024	53.26	53.36	53.00	53.17
3836	AMEX	AOR	Mon, Feb 12, 2024	53.88	54.03	53.84	53.87
3835	AMEX	AOR	Fri, Feb 9, 2024	53.65	53.83	53.63	53.80
3834	AMEX	AOR	Thu, Feb 8, 2024	53.69	53.69	53.58	53.65
3833	AMEX	AOR	Wed, Feb 7, 2024	53.66	53.76	53.63	53.72
3832	AMEX	AOR	Tue, Feb 6, 2024	53.35	53.59	53.35	53.59
3831	AMEX	AOR	Mon, Feb 5, 2024	53.44	53.44	53.13	53.34
3830	AMEX	AOR	Fri, Feb 2, 2024	53.45	53.68	53.39	53.61
3829	AMEX	AOR	Thu, Feb 1, 2024	53.33	53.66	53.32	53.64
3828	AMEX	AOR	Wed, Jan 31, 2024	53.50	53.60	53.12	53.18
3827	AMEX	AOR	Tue, Jan 30, 2024	53.53	53.54	53.35	53.45
3826	AMEX	AOR	Mon, Jan 29, 2024	53.31	53.54	53.23	53.51
3825	AMEX	AOR	Fri, Jan 26, 2024	53.22	53.33	53.19	53.23
3824	AMEX	AOR	Thu, Jan 25, 2024	53.20	53.23	53.07	53.21
3823	AMEX	AOR	Wed, Jan 24, 2024	53.24	53.28	52.97	52.98
3822	AMEX	AOR	Tue, Jan 23, 2024	52.92	52.94	52.77	52.92
3821	AMEX	AOR	Mon, Jan 22, 2024	52.86	53.04	52.84	52.90
3820	AMEX	AOR	Fri, Jan 19, 2024	52.56	52.81	52.42	52.78
3819	AMEX	AOR	Thu, Jan 18, 2024	52.36	52.52	52.26	52.50
3818	AMEX	AOR	Wed, Jan 17, 2024	52.30	52.30	52.07	52.25
3817	AMEX	AOR	Tue, Jan 16, 2024	52.71	52.79	52.45	52.56
3816	AMEX	AOR	Fri, Jan 12, 2024	53.02	53.22	52.94	53.01
3815	AMEX	AOR	Thu, Jan 11, 2024	52.87	52.97	52.56	52.93
3814	AMEX	AOR	Wed, Jan 10, 2024	52.78	52.90	52.74	52.83
3813	AMEX	AOR	Tue, Jan 9, 2024	52.61	52.79	52.59	52.66
3812	AMEX	AOR	Mon, Jan 8, 2024	52.44	52.88	52.44	52.78
3811	AMEX	AOR	Fri, Jan 5, 2024	52.42	52.71	52.32	52.44
3810	AMEX	AOR	Thu, Jan 4, 2024	52.44	52.66	52.41	52.42
3809	AMEX	AOR	Wed, Jan 3, 2024	52.66	52.71	52.42	52.57
3808	AMEX	AOR	Tue, Jan 2, 2024	52.78	52.94	52.72	52.81
3807	AMEX	AOR	Fri, Dec 29, 2023	53.27	53.30	53.12	53.19
3806	AMEX	AOR	Thu, Dec 28, 2023	53.37	53.43	53.26	53.27
3805	AMEX	AOR	Wed, Dec 27, 2023	53.18	53.37	53.15	53.32
3804	AMEX	AOR	Tue, Dec 26, 2023	52.88	53.16	52.88	53.09
3803	AMEX	AOR	Fri, Dec 22, 2023	53.00	53.04	52.81	52.90
3802	AMEX	AOR	Thu, Dec 21, 2023	53.24	53.43	53.14	52.88
3801	AMEX	AOR	Wed, Dec 20, 2023	53.37	53.48	52.96	53.05
3800	AMEX	AOR	Tue, Dec 19, 2023	53.25	53.38	53.23	53.37
3799	AMEX	AOR	Mon, Dec 18, 2023	53.02	53.14	53.00	53.07
3798	AMEX	AOR	Fri, Dec 15, 2023	53.15	53.15	52.94	53.01
3797	AMEX	AOR	Thu, Dec 14, 2023	52.92	53.28	52.92	53.15
3796	AMEX	AOR	Wed, Dec 13, 2023	52.10	52.82	52.07	52.79
3795	AMEX	AOR	Tue, Dec 12, 2023	52.00	52.09	51.81	52.09
3794	AMEX	AOR	Mon, Dec 11, 2023	51.82	51.99	51.79	51.97
3793	AMEX	AOR	Fri, Dec 8, 2023	51.63	51.90	51.63	51.83
3792	AMEX	AOR	Thu, Dec 7, 2023	51.74	51.89	51.66	51.83
3791	AMEX	AOR	Wed, Dec 6, 2023	51.91	51.96	51.63	51.80
3790	AMEX	AOR	Tue, Dec 5, 2023	51.55	51.71	51.49	51.63
3789	AMEX	AOR	Mon, Dec 4, 2023	51.57	51.64	51.44	51.58
3788	AMEX	AOR	Fri, Dec 1, 2023	51.39	51.86	51.35	51.86
3787	AMEX	AOR	Thu, Nov 30, 2023	51.35	51.45	51.26	51.40
3786	AMEX	AOR	Wed, Nov 29, 2023	51.54	51.60	51.39	51.44
3785	AMEX	AOR	Tue, Nov 28, 2023	51.11	51.39	51.11	51.29
3784	AMEX	AOR	Mon, Nov 27, 2023	51.09	51.23	51.08	51.18
3783	AMEX	AOR	Fri, Nov 24, 2023	51.18	51.18	51.11	51.18
3782	AMEX	AOR	Wed, Nov 22, 2023	51.17	51.25	51.04	51.17
3781	AMEX	AOR	Tue, Nov 21, 2023	51.03	51.10	50.99	51.03
3780	AMEX	AOR	Mon, Nov 20, 2023	50.84	51.17	50.84	51.12
3779	AMEX	AOR	Fri, Nov 17, 2023	50.85	50.94	50.75	50.94
3778	AMEX	AOR	Thu, Nov 16, 2023	50.60	50.76	50.55	50.68
3777	AMEX	AOR	Wed, Nov 15, 2023	50.71	50.80	50.60	50.64
3776	AMEX	AOR	Tue, Nov 14, 2023	50.25	50.75	50.25	50.66
3775	AMEX	AOR	Mon, Nov 13, 2023	49.52	49.80	49.52	49.75
3774	AMEX	AOR	Fri, Nov 10, 2023	49.59	49.79	49.39	49.74
3773	AMEX	AOR	Thu, Nov 9, 2023	49.90	49.90	49.38	49.41
3772	AMEX	AOR	Wed, Nov 8, 2023	49.74	49.77	49.57	49.70
3771	AMEX	AOR	Tue, Nov 7, 2023	49.61	49.74	49.49	49.66
3770	AMEX	AOR	Mon, Nov 6, 2023	49.70	49.74	49.50	49.60
3769	AMEX	AOR	Fri, Nov 3, 2023	49.59	49.82	49.59	49.70
3768	AMEX	AOR	Thu, Nov 2, 2023	49.00	49.25	48.98	49.21
3767	AMEX	AOR	Wed, Nov 1, 2023	48.09	48.57	48.09	48.53
3766	AMEX	AOR	Tue, Oct 31, 2023	48.05	48.13	47.87	48.10
3765	AMEX	AOR	Mon, Oct 30, 2023	47.85	48.02	47.74	47.95
3764	AMEX	AOR	Fri, Oct 27, 2023	47.94	47.94	47.56	47.73
3763	AMEX	AOR	Thu, Oct 26, 2023	47.93	47.94	47.64	47.77
3762	AMEX	AOR	Wed, Oct 25, 2023	48.26	48.26	47.88	48.03
3761	AMEX	AOR	Tue, Oct 24, 2023	48.34	48.43	48.20	48.41
3760	AMEX	AOR	Mon, Oct 23, 2023	48.00	48.38	47.79	48.14
3759	AMEX	AOR	Fri, Oct 20, 2023	48.31	48.41	48.10	48.15
3758	AMEX	AOR	Thu, Oct 19, 2023	48.73	48.84	48.35	48.37
3757	AMEX	AOR	Wed, Oct 18, 2023	49.01	49.06	48.67	48.72
3756	AMEX	AOR	Tue, Oct 17, 2023	49.08	49.42	48.98	49.24
3755	AMEX	AOR	Mon, Oct 16, 2023	49.19	49.40	49.19	49.36
3754	AMEX	AOR	Fri, Oct 13, 2023	49.50	49.50	49.04	49.17
3753	AMEX	AOR	Thu, Oct 12, 2023	49.62	49.63	49.12	49.25
3752	AMEX	AOR	Wed, Oct 11, 2023	49.64	49.67	49.40	49.66
3751	AMEX	AOR	Tue, Oct 10, 2023	49.21	49.61	49.21	49.46
3750	AMEX	AOR	Mon, Oct 9, 2023	48.74	49.21	48.74	49.17
3749	AMEX	AOR	Fri, Oct 6, 2023	48.49	49.05	48.30	48.92
3748	AMEX	AOR	Thu, Oct 5, 2023	48.59	48.69	48.43	48.62
3747	AMEX	AOR	Wed, Oct 4, 2023	48.37	48.60	48.22	48.57
3746	AMEX	AOR	Tue, Oct 3, 2023	48.58	48.72	48.22	48.30
3745	AMEX	AOR	Mon, Oct 2, 2023	49.30	49.30	48.95	48.86
3744	AMEX	AOR	Fri, Sep 29, 2023	49.71	49.75	49.32	49.41
3743	AMEX	AOR	Thu, Sep 28, 2023	49.22	49.53	49.12	49.53
3742	AMEX	AOR	Wed, Sep 27, 2023	49.37	49.44	48.98	49.22
3741	AMEX	AOR	Tue, Sep 26, 2023	49.59	49.60	49.24	49.28
3740	AMEX	AOR	Mon, Sep 25, 2023	49.66	49.77	49.50	49.74
3739	AMEX	AOR	Fri, Sep 22, 2023	49.87	50.04	49.83	49.85
3738	AMEX	AOR	Thu, Sep 21, 2023	50.09	50.09	49.75	49.78
3737	AMEX	AOR	Wed, Sep 20, 2023	50.80	50.84	50.25	50.40
3736	AMEX	AOR	Tue, Sep 19, 2023	50.62	50.68	50.48	50.61
3735	AMEX	AOR	Mon, Sep 18, 2023	50.73	50.76	50.60	50.71
3734	AMEX	AOR	Fri, Sep 15, 2023	50.94	50.98	50.70	50.71
3733	AMEX	AOR	Thu, Sep 14, 2023	50.90	51.08	50.84	51.01
3732	AMEX	AOR	Wed, Sep 13, 2023	50.69	50.82	50.63	50.72
3731	AMEX	AOR	Tue, Sep 12, 2023	50.79	50.84	50.70	50.71
3730	AMEX	AOR	Mon, Sep 11, 2023	50.75	50.87	50.73	50.86
3729	AMEX	AOR	Fri, Sep 8, 2023	50.57	50.76	50.57	50.62
3728	AMEX	AOR	Thu, Sep 7, 2023	50.58	50.63	50.45	50.61
3727	AMEX	AOR	Wed, Sep 6, 2023	50.90	50.90	50.53	50.67
3726	AMEX	AOR	Tue, Sep 5, 2023	51.18	51.18	50.84	50.90
3725	AMEX	AOR	Fri, Sep 1, 2023	51.40	51.53	51.10	51.18
3724	AMEX	AOR	Thu, Aug 31, 2023	51.23	51.34	51.16	51.19
3723	AMEX	AOR	Wed, Aug 30, 2023	51.20	51.33	51.17	51.25
3722	AMEX	AOR	Tue, Aug 29, 2023	50.57	51.18	50.57	51.16
3721	AMEX	AOR	Mon, Aug 28, 2023	50.51	50.67	50.51	50.65
3720	AMEX	AOR	Fri, Aug 25, 2023	50.25	50.43	50.03	50.39
3719	AMEX	AOR	Thu, Aug 24, 2023	50.62	50.66	50.14	50.14
3718	AMEX	AOR	Wed, Aug 23, 2023	50.29	50.65	50.29	50.59
3717	AMEX	AOR	Tue, Aug 22, 2023	50.28	50.28	50.06	50.10
3716	AMEX	AOR	Mon, Aug 21, 2023	50.06	50.17	49.90	50.09
3715	AMEX	AOR	Fri, Aug 18, 2023	49.97	50.13	49.84	50.06
3714	AMEX	AOR	Thu, Aug 17, 2023	50.36	50.41	50.01	50.01
3713	AMEX	AOR	Wed, Aug 16, 2023	50.54	50.64	50.25	50.30
3712	AMEX	AOR	Tue, Aug 15, 2023	50.86	50.94	50.53	50.94
3711	AMEX	AOR	Mon, Aug 14, 2023	50.76	51.00	50.71	50.96
3710	AMEX	AOR	Fri, Aug 11, 2023	50.90	51.10	50.88	50.93
3709	AMEX	AOR	Thu, Aug 10, 2023	51.36	51.67	51.08	51.29
3708	AMEX	AOR	Wed, Aug 9, 2023	51.27	51.37	51.14	51.22
3707	AMEX	AOR	Tue, Aug 8, 2023	51.18	51.34	51.08	51.25
3706	AMEX	AOR	Mon, Aug 7, 2023	51.41	51.49	51.26	51.49
3705	AMEX	AOR	Fri, Aug 4, 2023	51.24	51.58	51.17	51.17
3704	AMEX	AOR	Thu, Aug 3, 2023	51.15	51.28	51.02	51.28
3703	AMEX	AOR	Wed, Aug 2, 2023	51.55	51.55	51.26	51.29
3702	AMEX	AOR	Tue, Aug 1, 2023	51.87	52.04	51.81	51.93
3701	AMEX	AOR	Mon, Jul 31, 2023	52.19	52.21	52.09	52.20
3700	AMEX	AOR	Fri, Jul 28, 2023	51.93	52.17	51.93	52.16
3699	AMEX	AOR	Thu, Jul 27, 2023	52.10	52.27	51.67	51.68
3698	AMEX	AOR	Wed, Jul 26, 2023	51.93	52.15	51.89	52.09
3697	AMEX	AOR	Tue, Jul 25, 2023	51.80	52.02	51.80	51.92
3696	AMEX	AOR	Mon, Jul 24, 2023	51.85	51.96	51.83	51.85
3695	AMEX	AOR	Fri, Jul 21, 2023	51.87	51.92	51.76	51.76
3694	AMEX	AOR	Thu, Jul 20, 2023	52.09	52.09	51.73	51.83
3693	AMEX	AOR	Wed, Jul 19, 2023	52.01	52.14	52.01	52.09
3692	AMEX	AOR	Tue, Jul 18, 2023	51.86	52.05	51.76	52.05
3691	AMEX	AOR	Mon, Jul 17, 2023	51.66	51.87	51.58	51.87
3690	AMEX	AOR	Fri, Jul 14, 2023	51.77	51.87	51.64	51.64
3689	AMEX	AOR	Thu, Jul 13, 2023	51.57	51.92	51.57	51.88
3688	AMEX	AOR	Wed, Jul 12, 2023	51.12	51.50	51.12	51.50
3687	AMEX	AOR	Tue, Jul 11, 2023	50.69	51.00	50.64	51.00
3686	AMEX	AOR	Mon, Jul 10, 2023	50.50	50.63	50.45	50.63
3685	AMEX	AOR	Fri, Jul 7, 2023	50.88	50.88	50.36	50.58
3684	AMEX	AOR	Thu, Jul 6, 2023	50.50	50.50	50.15	50.42
3683	AMEX	AOR	Wed, Jul 5, 2023	50.99	51.07	50.82	51.00
3682	AMEX	AOR	Mon, Jul 3, 2023	51.46	51.59	51.46	51.13
3681	AMEX	AOR	Fri, Jun 30, 2023	51.37	51.51	51.30	51.45
3680	AMEX	AOR	Thu, Jun 29, 2023	50.98	51.09	50.89	51.09
3679	AMEX	AOR	Wed, Jun 28, 2023	50.98	51.17	50.96	51.08
3678	AMEX	AOR	Tue, Jun 27, 2023	50.84	51.10	50.81	50.93
3677	AMEX	AOR	Mon, Jun 26, 2023	50.79	50.93	50.78	50.84
3676	AMEX	AOR	Fri, Jun 23, 2023	50.89	50.89	50.74	50.83
3675	AMEX	AOR	Thu, Jun 22, 2023	51.06	51.11	50.97	51.11
3674	AMEX	AOR	Wed, Jun 21, 2023	51.05	51.30	51.03	51.13
3673	AMEX	AOR	Tue, Jun 20, 2023	51.38	51.38	51.15	51.31
3672	AMEX	AOR	Fri, Jun 16, 2023	51.76	51.76	51.46	51.48
3671	AMEX	AOR	Thu, Jun 15, 2023	51.16	51.67	51.16	51.49
3670	AMEX	AOR	Wed, Jun 14, 2023	51.26	51.34	50.93	51.09
3669	AMEX	AOR	Tue, Jun 13, 2023	51.05	51.22	50.98	51.13
3668	AMEX	AOR	Mon, Jun 12, 2023	50.72	50.94	50.69	50.85
3667	AMEX	AOR	Fri, Jun 9, 2023	50.74	50.80	50.65	50.65
3666	AMEX	AOR	Thu, Jun 8, 2023	50.49	50.73	50.46	50.73
3665	AMEX	AOR	Wed, Jun 7, 2023	50.55	50.71	50.38	50.38
3664	AMEX	AOR	Tue, Jun 6, 2023	50.51	50.77	50.38	50.77
3663	AMEX	AOR	Mon, Jun 5, 2023	50.52	50.59	50.39	50.51
3662	AMEX	AOR	Fri, Jun 2, 2023	50.44	50.60	50.39	50.51
3661	AMEX	AOR	Thu, Jun 1, 2023	49.78	50.24	49.78	50.11
3660	AMEX	AOR	Wed, May 31, 2023	49.83	49.83	49.58	49.81
3659	AMEX	AOR	Tue, May 30, 2023	50.07	50.07	49.82	49.88
3658	AMEX	AOR	Fri, May 26, 2023	49.63	49.98	49.60	49.98
3657	AMEX	AOR	Thu, May 25, 2023	49.52	49.62	49.41	49.50
3656	AMEX	AOR	Wed, May 24, 2023	49.70	49.70	49.42	49.42
3655	AMEX	AOR	Tue, May 23, 2023	49.94	50.06	49.82	49.82
3654	AMEX	AOR	Mon, May 22, 2023	50.26	50.28	50.14	50.14
3653	AMEX	AOR	Fri, May 19, 2023	50.20	50.27	50.10	50.11
3652	AMEX	AOR	Thu, May 18, 2023	50.08	50.20	49.96	50.20
3651	AMEX	AOR	Wed, May 17, 2023	50.01	50.15	49.75	49.75
3650	AMEX	AOR	Tue, May 16, 2023	50.07	50.07	49.85	49.92
3649	AMEX	AOR	Mon, May 15, 2023	50.01	50.19	49.97	50.19
3648	AMEX	AOR	Fri, May 12, 2023	50.27	50.27	49.87	49.97
3647	AMEX	AOR	Thu, May 11, 2023	50.10	50.20	50.04	50.13
3646	AMEX	AOR	Wed, May 10, 2023	50.33	50.33	49.99	50.16
3645	AMEX	AOR	Tue, May 9, 2023	50.07	50.11	49.98	50.02
3644	AMEX	AOR	Mon, May 8, 2023	50.30	50.30	50.13	50.25
3643	AMEX	AOR	Fri, May 5, 2023	50.02	50.33	50.02	50.31
3642	AMEX	AOR	Thu, May 4, 2023	49.83	49.95	49.77	49.78
3641	AMEX	AOR	Wed, May 3, 2023	50.15	50.25	49.94	50.00
3640	AMEX	AOR	Tue, May 2, 2023	50.14	50.14	49.79	49.97
3639	AMEX	AOR	Mon, May 1, 2023	50.31	50.40	50.12	50.24
3638	AMEX	AOR	Fri, Apr 28, 2023	50.01	50.39	50.01	50.39
3637	AMEX	AOR	Thu, Apr 27, 2023	49.89	50.10	49.76	50.05
3636	AMEX	AOR	Wed, Apr 26, 2023	49.76	49.90	49.61	49.67
3635	AMEX	AOR	Tue, Apr 25, 2023	50.10	50.10	49.66	49.66
3634	AMEX	AOR	Mon, Apr 24, 2023	50.11	50.30	50.05	50.30
3633	AMEX	AOR	Fri, Apr 21, 2023	50.06	50.10	49.90	50.09
3632	AMEX	AOR	Thu, Apr 20, 2023	50.08	50.18	49.90	50.09
3631	AMEX	AOR	Wed, Apr 19, 2023	50.00	50.15	49.98	50.14
3630	AMEX	AOR	Tue, Apr 18, 2023	50.31	50.31	50.11	50.12
3629	AMEX	AOR	Mon, Apr 17, 2023	50.06	50.16	49.97	50.16
3628	AMEX	AOR	Fri, Apr 14, 2023	50.33	50.36	49.99	50.02
3627	AMEX	AOR	Thu, Apr 13, 2023	50.18	50.58	50.13	50.58
3626	AMEX	AOR	Wed, Apr 12, 2023	50.25	50.25	49.90	49.97
3625	AMEX	AOR	Tue, Apr 11, 2023	49.91	50.05	49.89	49.98
3624	AMEX	AOR	Mon, Apr 10, 2023	49.74	49.89	49.63	49.89
3623	AMEX	AOR	Thu, Apr 6, 2023	49.83	50.03	49.74	50.03
3622	AMEX	AOR	Wed, Apr 5, 2023	49.96	49.96	49.75	49.83
3621	AMEX	AOR	Tue, Apr 4, 2023	50.07	50.10	49.85	49.90
3620	AMEX	AOR	Mon, Apr 3, 2023	49.98	50.22	49.97	49.96
3619	AMEX	AOR	Fri, Mar 31, 2023	49.65	50.03	49.65	50.03
3618	AMEX	AOR	Thu, Mar 30, 2023	49.63	49.63	49.47	49.47
3617	AMEX	AOR	Wed, Mar 29, 2023	49.20	49.34	49.15	49.18
3616	AMEX	AOR	Tue, Mar 28, 2023	48.86	48.99	48.83	48.92
3615	AMEX	AOR	Mon, Mar 27, 2023	49.05	49.12	48.91	48.92
3614	AMEX	AOR	Fri, Mar 24, 2023	48.87	49.04	48.64	49.04
3613	AMEX	AOR	Thu, Mar 23, 2023	48.93	49.28	48.75	48.89
3612	AMEX	AOR	Wed, Mar 22, 2023	48.93	49.46	48.79	48.87
3611	AMEX	AOR	Tue, Mar 21, 2023	48.84	49.00	48.77	49.00
3610	AMEX	AOR	Mon, Mar 20, 2023	48.53	48.71	48.49	48.66
3609	AMEX	AOR	Fri, Mar 17, 2023	48.48	48.63	48.32	48.35
3608	AMEX	AOR	Thu, Mar 16, 2023	48.19	48.62	48.07	48.56
3607	AMEX	AOR	Wed, Mar 15, 2023	47.94	48.27	47.84	48.17
3606	AMEX	AOR	Tue, Mar 14, 2023	48.38	48.81	48.25	48.49
3605	AMEX	AOR	Mon, Mar 13, 2023	48.00	48.60	48.00	48.18
3604	AMEX	AOR	Fri, Mar 10, 2023	48.45	48.63	48.12	48.26
3603	AMEX	AOR	Thu, Mar 9, 2023	48.88	48.97	48.33	48.44
3602	AMEX	AOR	Wed, Mar 8, 2023	48.77	48.93	48.65	48.84
3601	AMEX	AOR	Tue, Mar 7, 2023	49.25	49.25	48.69	48.69
3600	AMEX	AOR	Mon, Mar 6, 2023	49.41	49.48	49.21	49.27
3599	AMEX	AOR	Fri, Mar 3, 2023	48.95	49.34	48.90	49.27
3598	AMEX	AOR	Thu, Mar 2, 2023	48.38	48.82	48.38	48.74
3597	AMEX	AOR	Wed, Mar 1, 2023	48.72	48.80	48.54	48.67
3596	AMEX	AOR	Tue, Feb 28, 2023	48.70	48.84	48.66	48.66
3595	AMEX	AOR	Mon, Feb 27, 2023	48.97	49.00	48.76	48.85
3594	AMEX	AOR	Fri, Feb 24, 2023	48.57	48.65	48.43	48.54
3593	AMEX	AOR	Thu, Feb 23, 2023	49.08	49.17	48.76	49.16
3592	AMEX	AOR	Wed, Feb 22, 2023	48.91	49.07	48.72	48.72
3591	AMEX	AOR	Tue, Feb 21, 2023	49.22	49.29	48.90	48.95
3590	AMEX	AOR	Fri, Feb 17, 2023	49.45	49.61	49.31	49.59
3589	AMEX	AOR	Thu, Feb 16, 2023	49.65	49.92	49.55	49.58
3588	AMEX	AOR	Wed, Feb 15, 2023	49.70	49.96	49.68	49.95
3587	AMEX	AOR	Tue, Feb 14, 2023	49.87	50.21	49.70	49.89
3586	AMEX	AOR	Mon, Feb 13, 2023	49.72	50.09	49.72	50.09
3585	AMEX	AOR	Fri, Feb 10, 2023	49.65	49.76	49.54	49.59
3584	AMEX	AOR	Thu, Feb 9, 2023	50.42	50.42	49.72	49.83
3583	AMEX	AOR	Wed, Feb 8, 2023	50.19	50.21	49.91	50.09
3582	AMEX	AOR	Tue, Feb 7, 2023	49.89	50.33	49.76	50.20
3581	AMEX	AOR	Mon, Feb 6, 2023	49.97	50.06	49.84	49.93
3580	AMEX	AOR	Fri, Feb 3, 2023	50.41	50.63	50.21	50.21
3579	AMEX	AOR	Thu, Feb 2, 2023	50.67	50.95	50.59	50.91
3578	AMEX	AOR	Wed, Feb 1, 2023	50.04	50.73	49.87	50.65
3577	AMEX	AOR	Tue, Jan 31, 2023	49.73	50.11	49.67	50.07
3576	AMEX	AOR	Mon, Jan 30, 2023	49.91	50.04	49.69	49.69
3575	AMEX	AOR	Fri, Jan 27, 2023	50.01	50.25	49.95	50.14
3574	AMEX	AOR	Thu, Jan 26, 2023	50.13	50.17	49.82	50.08
3573	AMEX	AOR	Wed, Jan 25, 2023	49.72	49.94	49.49	49.91
3572	AMEX	AOR	Tue, Jan 24, 2023	49.58	49.91	49.57	49.91
3571	AMEX	AOR	Mon, Jan 23, 2023	49.57	49.90	49.49	49.90
3570	AMEX	AOR	Fri, Jan 20, 2023	49.14	49.58	49.11	49.58
3569	AMEX	AOR	Thu, Jan 19, 2023	49.24	49.33	49.07	49.10
3568	AMEX	AOR	Wed, Jan 18, 2023	49.81	49.92	49.30	49.30
3567	AMEX	AOR	Tue, Jan 17, 2023	49.56	49.66	49.45	49.53
3566	AMEX	AOR	Fri, Jan 13, 2023	49.30	49.61	49.25	49.61
3565	AMEX	AOR	Thu, Jan 12, 2023	49.25	49.53	48.92	49.45
3564	AMEX	AOR	Wed, Jan 11, 2023	48.82	49.12	48.82	49.12
3563	AMEX	AOR	Tue, Jan 10, 2023	48.46	48.69	48.39	48.65
3562	AMEX	AOR	Mon, Jan 9, 2023	48.61	48.95	48.56	48.57
3561	AMEX	AOR	Fri, Jan 6, 2023	47.82	48.55	47.65	48.52
3560	AMEX	AOR	Thu, Jan 5, 2023	47.56	47.75	47.49	47.50
3559	AMEX	AOR	Wed, Jan 4, 2023	47.83	48.03	47.67	47.84
3558	AMEX	AOR	Tue, Jan 3, 2023	47.67	47.89	47.31	47.51
3557	AMEX	AOR	Fri, Dec 30, 2022	47.45	47.47	47.16	47.16
3556	AMEX	AOR	Thu, Dec 29, 2022	47.28	47.68	47.28	47.67
3555	AMEX	AOR	Wed, Dec 28, 2022	47.54	47.61	47.07	47.10
3554	AMEX	AOR	Tue, Dec 27, 2022	47.69	47.69	47.39	47.52
3553	AMEX	AOR	Fri, Dec 23, 2022	47.37	47.61	47.27	47.61
3552	AMEX	AOR	Thu, Dec 22, 2022	47.92	47.96	47.44	47.45
3551	AMEX	AOR	Wed, Dec 21, 2022	48.02	48.27	47.95	48.27
3550	AMEX	AOR	Tue, Dec 20, 2022	47.70	47.87	47.57	47.80
3549	AMEX	AOR	Mon, Dec 19, 2022	48.12	48.12	47.67	47.77
3548	AMEX	AOR	Fri, Dec 16, 2022	48.15	48.22	47.93	48.12
3547	AMEX	AOR	Thu, Dec 15, 2022	48.82	48.84	48.29	48.44
3546	AMEX	AOR	Wed, Dec 14, 2022	49.22	49.42	48.83	49.20
3545	AMEX	AOR	Tue, Dec 13, 2022	49.67	49.90	49.06	49.23
3544	AMEX	AOR	Mon, Dec 12, 2022	48.51	48.80	48.51	48.67
3543	AMEX	AOR	Fri, Dec 9, 2022	48.62	48.88	48.55	48.56
3542	AMEX	AOR	Thu, Dec 8, 2022	48.73	48.89	48.59	48.87
3541	AMEX	AOR	Wed, Dec 7, 2022	48.54	48.72	48.47	48.66
3540	AMEX	AOR	Tue, Dec 6, 2022	48.78	48.86	48.41	48.57
3539	AMEX	AOR	Mon, Dec 5, 2022	49.20	49.24	48.68	48.84
3538	AMEX	AOR	Fri, Dec 2, 2022	48.91	49.46	48.91	49.39
3537	AMEX	AOR	Thu, Dec 1, 2022	49.38	49.43	49.01	49.42
3536	AMEX	AOR	Wed, Nov 30, 2022	48.29	49.20	48.18	49.20
3535	AMEX	AOR	Tue, Nov 29, 2022	48.19	48.41	48.17	48.19
3534	AMEX	AOR	Mon, Nov 28, 2022	48.56	48.59	48.17	48.18
3533	AMEX	AOR	Fri, Nov 25, 2022	48.68	48.71	48.57	48.71
3532	AMEX	AOR	Wed, Nov 23, 2022	48.37	48.68	48.21	48.59
3531	AMEX	AOR	Tue, Nov 22, 2022	48.00	48.33	48.00	48.29
3530	AMEX	AOR	Mon, Nov 21, 2022	47.88	47.98	47.74	47.87
3529	AMEX	AOR	Fri, Nov 18, 2022	48.13	48.19	47.85	48.12
3528	AMEX	AOR	Thu, Nov 17, 2022	47.68	48.00	47.53	47.95
3527	AMEX	AOR	Wed, Nov 16, 2022	48.24	48.36	48.02	48.14
3526	AMEX	AOR	Tue, Nov 15, 2022	48.41	48.51	47.95	48.25
3525	AMEX	AOR	Mon, Nov 14, 2022	48.04	48.15	47.79	47.88
3524	AMEX	AOR	Fri, Nov 11, 2022	47.77	48.20	47.77	48.11
3523	AMEX	AOR	Thu, Nov 10, 2022	47.23	47.78	47.07	47.78
3522	AMEX	AOR	Wed, Nov 9, 2022	46.27	46.36	45.87	45.88
3521	AMEX	AOR	Tue, Nov 8, 2022	46.32	46.62	46.15	46.55
3520	AMEX	AOR	Mon, Nov 7, 2022	46.16	46.21	45.93	46.17
3519	AMEX	AOR	Fri, Nov 4, 2022	46.01	46.16	45.57	46.04
3518	AMEX	AOR	Thu, Nov 3, 2022	45.26	45.49	45.11	45.28
3517	AMEX	AOR	Wed, Nov 2, 2022	46.22	46.54	45.60	45.67
3516	AMEX	AOR	Tue, Nov 1, 2022	46.53	46.70	46.08	46.17
3515	AMEX	AOR	Mon, Oct 31, 2022	46.16	46.23	46.01	46.03
3514	AMEX	AOR	Fri, Oct 28, 2022	45.82	46.39	45.82	46.35
3513	AMEX	AOR	Thu, Oct 27, 2022	46.06	46.31	45.94	45.94
3512	AMEX	AOR	Wed, Oct 26, 2022	46.01	46.36	45.80	46.13
3511	AMEX	AOR	Tue, Oct 25, 2022	45.46	46.00	45.46	46.00
3510	AMEX	AOR	Mon, Oct 24, 2022	45.26	45.47	44.92	45.46
3509	AMEX	AOR	Fri, Oct 21, 2022	44.54	45.37	44.41	45.37
3508	AMEX	AOR	Thu, Oct 20, 2022	44.95	45.22	44.59	44.70
3507	AMEX	AOR	Wed, Oct 19, 2022	45.05	45.18	44.71	44.76
3506	AMEX	AOR	Tue, Oct 18, 2022	45.48	45.58	45.00	45.33
3505	AMEX	AOR	Mon, Oct 17, 2022	44.87	45.14	44.87	44.98
3504	AMEX	AOR	Fri, Oct 14, 2022	45.11	45.20	44.27	44.27
3503	AMEX	AOR	Thu, Oct 13, 2022	43.77	45.02	43.57	44.98
3502	AMEX	AOR	Wed, Oct 12, 2022	44.44	44.56	44.36	44.41
3501	AMEX	AOR	Tue, Oct 11, 2022	44.62	44.90	44.32	44.56
3500	AMEX	AOR	Mon, Oct 10, 2022	45.00	45.00	44.49	44.73
3499	AMEX	AOR	Fri, Oct 7, 2022	45.34	45.35	44.83	44.98
3498	AMEX	AOR	Thu, Oct 6, 2022	45.96	46.09	45.66	45.73
3497	AMEX	AOR	Wed, Oct 5, 2022	45.87	46.19	45.63	46.07
3496	AMEX	AOR	Tue, Oct 4, 2022	45.84	46.33	45.84	46.33
3495	AMEX	AOR	Mon, Oct 3, 2022	45.11	45.66	45.01	45.32
3494	AMEX	AOR	Fri, Sep 30, 2022	45.10	45.34	44.74	44.78
3493	AMEX	AOR	Thu, Sep 29, 2022	45.36	45.36	44.79	45.09
3492	AMEX	AOR	Wed, Sep 28, 2022	45.02	45.74	44.97	45.59
3491	AMEX	AOR	Tue, Sep 27, 2022	45.18	45.41	44.67	44.87
3490	AMEX	AOR	Mon, Sep 26, 2022	45.43	45.57	44.94	45.04
3489	AMEX	AOR	Fri, Sep 23, 2022	45.82	45.82	45.29	45.59
3488	AMEX	AOR	Thu, Sep 22, 2022	46.42	46.54	46.16	46.27
3487	AMEX	AOR	Wed, Sep 21, 2022	47.06	47.29	46.60	46.60
3486	AMEX	AOR	Tue, Sep 20, 2022	47.08	47.14	46.85	47.03
3485	AMEX	AOR	Mon, Sep 19, 2022	46.99	47.46	46.99	47.43
3484	AMEX	AOR	Fri, Sep 16, 2022	47.27	47.36	47.09	47.32
3483	AMEX	AOR	Thu, Sep 15, 2022	47.77	47.93	47.47	47.55
3482	AMEX	AOR	Wed, Sep 14, 2022	47.75	47.98	47.69	47.84
3481	AMEX	AOR	Tue, Sep 13, 2022	48.24	48.37	47.68	47.79
3480	AMEX	AOR	Mon, Sep 12, 2022	48.86	49.13	48.86	48.98
3479	AMEX	AOR	Fri, Sep 9, 2022	48.48	48.71	48.48	48.70
3478	AMEX	AOR	Thu, Sep 8, 2022	47.92	48.23	47.79	48.18
3477	AMEX	AOR	Wed, Sep 7, 2022	47.62	48.13	47.55	48.12
3476	AMEX	AOR	Tue, Sep 6, 2022	47.90	47.90	47.45	47.54
3475	AMEX	AOR	Fri, Sep 2, 2022	48.36	48.46	47.77	47.85
3474	AMEX	AOR	Thu, Sep 1, 2022	47.98	48.07	47.59	48.07
3473	AMEX	AOR	Wed, Aug 31, 2022	48.62	48.66	48.20	48.20
3472	AMEX	AOR	Tue, Aug 30, 2022	48.84	48.89	48.35	48.54
3471	AMEX	AOR	Mon, Aug 29, 2022	48.90	48.95	48.70	48.77
3470	AMEX	AOR	Fri, Aug 26, 2022	49.91	49.93	49.00	49.00
3469	AMEX	AOR	Thu, Aug 25, 2022	49.62	50.00	49.52	50.00
3468	AMEX	AOR	Wed, Aug 24, 2022	49.45	49.53	49.30	49.41
3467	AMEX	AOR	Tue, Aug 23, 2022	49.34	49.69	49.34	49.45
3466	AMEX	AOR	Mon, Aug 22, 2022	49.62	49.68	49.34	49.40
3465	AMEX	AOR	Fri, Aug 19, 2022	50.36	50.36	50.00	50.10
3464	AMEX	AOR	Thu, Aug 18, 2022	50.67	50.67	50.52	50.58
3463	AMEX	AOR	Wed, Aug 17, 2022	50.62	50.78	50.38	50.54
3462	AMEX	AOR	Tue, Aug 16, 2022	50.79	51.04	50.71	50.98
3461	AMEX	AOR	Mon, Aug 15, 2022	50.76	50.97	50.72	50.97
3460	AMEX	AOR	Fri, Aug 12, 2022	50.55	50.87	50.49	50.83
3459	AMEX	AOR	Thu, Aug 11, 2022	50.66	50.86	50.35	50.43
3458	AMEX	AOR	Wed, Aug 10, 2022	50.28	50.54	50.28	50.44
3457	AMEX	AOR	Tue, Aug 9, 2022	49.94	49.94	49.72	49.81
3456	AMEX	AOR	Mon, Aug 8, 2022	50.10	50.30	49.89	50.00
3455	AMEX	AOR	Fri, Aug 5, 2022	49.73	49.90	49.65	49.89
3454	AMEX	AOR	Thu, Aug 4, 2022	50.14	50.21	50.03	50.18
3453	AMEX	AOR	Wed, Aug 3, 2022	49.68	50.12	49.65	50.03
3452	AMEX	AOR	Tue, Aug 2, 2022	49.93	50.05	49.63	49.65
3451	AMEX	AOR	Mon, Aug 1, 2022	49.96	50.23	49.86	50.10
3450	AMEX	AOR	Fri, Jul 29, 2022	49.68	50.12	49.65	50.10
3449	AMEX	AOR	Thu, Jul 28, 2022	49.48	49.74	49.23	49.73
3448	AMEX	AOR	Wed, Jul 27, 2022	48.87	49.36	48.82	49.22
3447	AMEX	AOR	Tue, Jul 26, 2022	48.77	48.82	48.48	48.55
3446	AMEX	AOR	Mon, Jul 25, 2022	48.87	48.90	48.72	48.89
3445	AMEX	AOR	Fri, Jul 22, 2022	49.10	49.19	48.63	48.78
3444	AMEX	AOR	Thu, Jul 21, 2022	48.48	48.90	48.42	48.86
3443	AMEX	AOR	Wed, Jul 20, 2022	48.48	48.56	48.29	48.46
3442	AMEX	AOR	Tue, Jul 19, 2022	47.94	48.42	47.94	48.40
3441	AMEX	AOR	Mon, Jul 18, 2022	48.05	48.12	47.60	47.67
3440	AMEX	AOR	Fri, Jul 15, 2022	47.62	47.81	47.40	47.76
3439	AMEX	AOR	Thu, Jul 14, 2022	47.07	47.31	46.78	47.28
3438	AMEX	AOR	Wed, Jul 13, 2022	47.04	47.67	47.04	47.56
3437	AMEX	AOR	Tue, Jul 12, 2022	47.75	47.88	47.49	47.61
3436	AMEX	AOR	Mon, Jul 11, 2022	47.88	47.88	47.64	47.72
3435	AMEX	AOR	Fri, Jul 8, 2022	47.95	48.16	47.83	48.00
3434	AMEX	AOR	Thu, Jul 7, 2022	47.86	48.14	47.86	48.07
3433	AMEX	AOR	Wed, Jul 6, 2022	47.75	47.83	47.49	47.66
3432	AMEX	AOR	Tue, Jul 5, 2022	47.46	47.76	47.22	47.74
3431	AMEX	AOR	Fri, Jul 1, 2022	47.95	48.30	47.81	47.88
3430	AMEX	AOR	Thu, Jun 30, 2022	47.89	48.13	47.55	48.00
3429	AMEX	AOR	Wed, Jun 29, 2022	48.08	48.13	47.87	48.09
3428	AMEX	AOR	Tue, Jun 28, 2022	48.60	48.73	48.02	48.02
3427	AMEX	AOR	Mon, Jun 27, 2022	48.65	48.66	48.38	48.41
3426	AMEX	AOR	Fri, Jun 24, 2022	48.02	48.62	48.02	48.62
3425	AMEX	AOR	Thu, Jun 23, 2022	47.78	47.89	47.52	47.87
3424	AMEX	AOR	Wed, Jun 22, 2022	47.37	47.86	47.37	47.56
3423	AMEX	AOR	Tue, Jun 21, 2022	47.45	47.75	47.45	47.62
3422	AMEX	AOR	Fri, Jun 17, 2022	47.21	47.35	46.88	47.08
3421	AMEX	AOR	Thu, Jun 16, 2022	47.03	47.15	46.87	47.07
3420	AMEX	AOR	Wed, Jun 15, 2022	47.63	48.18	47.28	47.92
3419	AMEX	AOR	Tue, Jun 14, 2022	47.66	47.72	47.05	47.27
3418	AMEX	AOR	Mon, Jun 13, 2022	48.15	48.15	47.38	47.47
3417	AMEX	AOR	Fri, Jun 10, 2022	49.16	49.27	48.82	48.89
3416	AMEX	AOR	Thu, Jun 9, 2022	50.24	50.42	49.73	49.73
3415	AMEX	AOR	Wed, Jun 8, 2022	50.73	50.81	50.47	50.51
3414	AMEX	AOR	Tue, Jun 7, 2022	50.32	50.91	50.32	50.86
3413	AMEX	AOR	Mon, Jun 6, 2022	50.84	51.00	50.52	50.56
3412	AMEX	AOR	Fri, Jun 3, 2022	50.81	50.81	50.54	50.61
3411	AMEX	AOR	Thu, Jun 2, 2022	50.56	51.12	50.47	51.08
3410	AMEX	AOR	Wed, Jun 1, 2022	51.03	51.07	50.33	50.51
3409	AMEX	AOR	Tue, May 31, 2022	51.00	51.08	50.69	50.81
3408	AMEX	AOR	Fri, May 27, 2022	50.65	51.11	50.65	51.10
3407	AMEX	AOR	Thu, May 26, 2022	50.11	50.57	50.08	50.50
3406	AMEX	AOR	Wed, May 25, 2022	49.67	50.08	49.64	49.96
3405	AMEX	AOR	Tue, May 24, 2022	49.54	49.81	49.32	49.75
3404	AMEX	AOR	Mon, May 23, 2022	49.56	49.84	49.49	49.80
3403	AMEX	AOR	Fri, May 20, 2022	49.62	49.62	48.82	49.42
3402	AMEX	AOR	Thu, May 19, 2022	49.12	49.51	49.09	49.30
3401	AMEX	AOR	Wed, May 18, 2022	49.85	49.85	49.10	49.16
3400	AMEX	AOR	Tue, May 17, 2022	49.93	50.12	49.78	50.08
3399	AMEX	AOR	Mon, May 16, 2022	49.60	49.82	49.45	49.64
3398	AMEX	AOR	Fri, May 13, 2022	49.20	49.71	49.20	49.65
3397	AMEX	AOR	Thu, May 12, 2022	48.74	49.22	48.60	48.93
3396	AMEX	AOR	Wed, May 11, 2022	49.16	49.63	48.97	48.98
3395	AMEX	AOR	Tue, May 10, 2022	49.61	49.69	49.01	49.28
3394	AMEX	AOR	Mon, May 9, 2022	49.50	49.51	49.05	49.10
3393	AMEX	AOR	Fri, May 6, 2022	50.03	50.24	49.74	50.03
3392	AMEX	AOR	Thu, May 5, 2022	51.04	51.24	50.05	50.36
3391	AMEX	AOR	Wed, May 4, 2022	50.74	51.60	50.45	51.58
3390	AMEX	AOR	Tue, May 3, 2022	50.70	50.90	50.57	50.76
3389	AMEX	AOR	Mon, May 2, 2022	50.46	50.59	49.95	50.54
3388	AMEX	AOR	Fri, Apr 29, 2022	51.25	51.46	50.50	50.56
3387	AMEX	AOR	Thu, Apr 28, 2022	51.05	51.50	50.74	51.36
3386	AMEX	AOR	Wed, Apr 27, 2022	50.79	51.13	50.69	50.75
3385	AMEX	AOR	Tue, Apr 26, 2022	51.39	51.44	50.75	50.75
3384	AMEX	AOR	Mon, Apr 25, 2022	51.31	51.58	51.03	51.58
3383	AMEX	AOR	Fri, Apr 22, 2022	52.02	52.19	51.37	51.38
3382	AMEX	AOR	Thu, Apr 21, 2022	52.94	53.00	52.10	52.19
3381	AMEX	AOR	Wed, Apr 20, 2022	52.77	52.86	52.67	52.68
3380	AMEX	AOR	Tue, Apr 19, 2022	52.23	52.59	52.19	52.51
3379	AMEX	AOR	Mon, Apr 18, 2022	52.40	52.48	52.20	52.29
3378	AMEX	AOR	Thu, Apr 14, 2022	52.85	52.93	52.41	52.41
3377	AMEX	AOR	Wed, Apr 13, 2022	52.57	52.93	52.57	52.85
3376	AMEX	AOR	Tue, Apr 12, 2022	52.78	52.98	52.40	52.43
3375	AMEX	AOR	Mon, Apr 11, 2022	52.83	52.99	52.53	52.60
3374	AMEX	AOR	Fri, Apr 8, 2022	53.17	53.31	53.00	53.11
3373	AMEX	AOR	Thu, Apr 7, 2022	53.09	53.35	52.92	53.23
3372	AMEX	AOR	Wed, Apr 6, 2022	53.28	53.39	53.01	53.20
3371	AMEX	AOR	Tue, Apr 5, 2022	54.09	54.19	53.55	53.59
3370	AMEX	AOR	Mon, Apr 4, 2022	54.12	54.26	54.00	54.22
3369	AMEX	AOR	Fri, Apr 1, 2022	54.04	54.19	53.91	54.04
3368	AMEX	AOR	Thu, Mar 31, 2022	54.44	54.48	53.94	53.96
3367	AMEX	AOR	Wed, Mar 30, 2022	54.55	54.61	54.32	54.49
3366	AMEX	AOR	Tue, Mar 29, 2022	54.46	54.62	54.33	54.60
3365	AMEX	AOR	Mon, Mar 28, 2022	53.86	54.03	53.65	53.96
3364	AMEX	AOR	Fri, Mar 25, 2022	53.94	53.94	53.62	53.83
3363	AMEX	AOR	Thu, Mar 24, 2022	53.70	53.92	53.55	53.92
3362	AMEX	AOR	Wed, Mar 23, 2022	53.75	53.80	53.55	53.55
3361	AMEX	AOR	Tue, Mar 22, 2022	53.66	53.96	53.66	53.93
3360	AMEX	AOR	Mon, Mar 21, 2022	53.64	53.91	53.41	53.64
3359	AMEX	AOR	Fri, Mar 18, 2022	53.42	53.94	53.34	53.94
3358	AMEX	AOR	Thu, Mar 17, 2022	53.11	53.54	53.04	53.54
3357	AMEX	AOR	Wed, Mar 16, 2022	52.50	53.20	52.31	53.20
3356	AMEX	AOR	Tue, Mar 15, 2022	51.82	52.21	51.76	52.15
3355	AMEX	AOR	Mon, Mar 14, 2022	51.97	52.22	51.61	51.69
3354	AMEX	AOR	Fri, Mar 11, 2022	52.60	52.65	51.98	51.99
3353	AMEX	AOR	Thu, Mar 10, 2022	52.36	52.46	52.11	52.42
3352	AMEX	AOR	Wed, Mar 9, 2022	52.44	52.84	52.37	52.71
3351	AMEX	AOR	Tue, Mar 8, 2022	51.98	52.51	51.68	51.88
3350	AMEX	AOR	Mon, Mar 7, 2022	52.83	52.87	51.92	51.92
3349	AMEX	AOR	Fri, Mar 4, 2022	53.08	53.09	52.84	53.02
3348	AMEX	AOR	Thu, Mar 3, 2022	53.86	53.86	53.34	53.40
3347	AMEX	AOR	Wed, Mar 2, 2022	53.64	53.87	53.46	53.76
3346	AMEX	AOR	Tue, Mar 1, 2022	54.01	54.01	53.28	53.39
3345	AMEX	AOR	Mon, Feb 28, 2022	53.50	54.05	53.45	54.05
3344	AMEX	AOR	Fri, Feb 25, 2022	53.32	54.02	53.32	53.99
3343	AMEX	AOR	Thu, Feb 24, 2022	52.44	53.31	52.17	53.21
3342	AMEX	AOR	Wed, Feb 23, 2022	53.82	53.93	53.13	53.27
3341	AMEX	AOR	Tue, Feb 22, 2022	53.87	54.03	53.43	53.60
3340	AMEX	AOR	Fri, Feb 18, 2022	54.28	54.36	53.97	54.11
3339	AMEX	AOR	Thu, Feb 17, 2022	54.70	54.70	54.25	54.28
3338	AMEX	AOR	Wed, Feb 16, 2022	54.64	54.90	54.55	54.86
3337	AMEX	AOR	Tue, Feb 15, 2022	54.58	54.75	54.51	54.74
3336	AMEX	AOR	Mon, Feb 14, 2022	54.40	54.40	54.00	54.30
3335	AMEX	AOR	Fri, Feb 11, 2022	54.99	55.09	54.35	54.48
3334	AMEX	AOR	Thu, Feb 10, 2022	55.02	55.55	54.81	54.91
3333	AMEX	AOR	Wed, Feb 9, 2022	55.35	55.60	55.35	55.60
3332	AMEX	AOR	Tue, Feb 8, 2022	54.79	55.12	54.69	55.03
3331	AMEX	AOR	Mon, Feb 7, 2022	54.97	55.08	54.80	54.88
3330	AMEX	AOR	Fri, Feb 4, 2022	54.75	55.10	54.60	54.86
3329	AMEX	AOR	Thu, Feb 3, 2022	55.22	55.29	54.88	54.91
3328	AMEX	AOR	Wed, Feb 2, 2022	55.61	55.70	55.43	55.61
3327	AMEX	AOR	Tue, Feb 1, 2022	55.15	55.40	54.96	55.35
3326	AMEX	AOR	Mon, Jan 31, 2022	54.50	55.15	54.41	55.15
3325	AMEX	AOR	Fri, Jan 28, 2022	53.91	54.49	53.71	54.48
3324	AMEX	AOR	Thu, Jan 27, 2022	54.50	54.63	53.89	53.89
3323	AMEX	AOR	Wed, Jan 26, 2022	54.80	54.93	53.92	54.09
3322	AMEX	AOR	Tue, Jan 25, 2022	54.34	54.69	53.96	54.42
3321	AMEX	AOR	Mon, Jan 24, 2022	54.40	54.79	53.58	54.79
3320	AMEX	AOR	Fri, Jan 21, 2022	55.22	55.39	54.80	54.81
3319	AMEX	AOR	Thu, Jan 20, 2022	55.70	56.02	55.26	55.32
3318	AMEX	AOR	Wed, Jan 19, 2022	55.93	55.99	55.53	55.58
3317	AMEX	AOR	Tue, Jan 18, 2022	56.01	56.01	55.64	55.73
3316	AMEX	AOR	Fri, Jan 14, 2022	56.32	56.46	56.14	56.36
3315	AMEX	AOR	Thu, Jan 13, 2022	56.90	56.96	56.46	56.54
3314	AMEX	AOR	Wed, Jan 12, 2022	56.87	56.96	56.75	56.91
3313	AMEX	AOR	Tue, Jan 11, 2022	56.22	56.66	56.11	56.64
3312	AMEX	AOR	Mon, Jan 10, 2022	56.18	56.27	55.72	56.26
3311	AMEX	AOR	Fri, Jan 7, 2022	56.50	56.55	56.24	56.38
3310	AMEX	AOR	Thu, Jan 6, 2022	56.52	56.64	56.30	56.47
3309	AMEX	AOR	Wed, Jan 5, 2022	57.17	57.23	56.54	56.54
3308	AMEX	AOR	Tue, Jan 4, 2022	57.33	57.34	57.04	57.18
3307	AMEX	AOR	Mon, Jan 3, 2022	57.22	57.22	56.98	57.17
3306	AMEX	AOR	Fri, Dec 31, 2021	57.20	57.24	57.07	57.08
3305	AMEX	AOR	Thu, Dec 30, 2021	57.14	57.28	57.14	57.21
3304	AMEX	AOR	Wed, Dec 29, 2021	57.23	57.23	57.08	57.18
3303	AMEX	AOR	Tue, Dec 28, 2021	57.31	57.36	57.18	57.24
3302	AMEX	AOR	Mon, Dec 27, 2021	56.94	57.24	56.91	57.24
3301	AMEX	AOR	Thu, Dec 23, 2021	56.76	56.91	56.70	56.80
3300	AMEX	AOR	Wed, Dec 22, 2021	56.65	57.06	56.65	56.61
3299	AMEX	AOR	Tue, Dec 21, 2021	56.38	56.72	56.24	56.69
3298	AMEX	AOR	Mon, Dec 20, 2021	56.29	56.29	55.98	56.21
3297	AMEX	AOR	Fri, Dec 17, 2021	56.70	56.81	56.47	56.64
3296	AMEX	AOR	Thu, Dec 16, 2021	57.08	57.20	56.74	56.90
3295	AMEX	AOR	Wed, Dec 15, 2021	56.66	57.01	56.36	56.95
3294	AMEX	AOR	Tue, Dec 14, 2021	56.66	56.71	56.41	56.58
3293	AMEX	AOR	Mon, Dec 13, 2021	57.11	57.12	56.82	56.92
3292	AMEX	AOR	Fri, Dec 10, 2021	57.01	57.14	56.93	57.10
3291	AMEX	AOR	Thu, Dec 9, 2021	57.09	57.09	56.90	57.01
3290	AMEX	AOR	Wed, Dec 8, 2021	57.12	57.21	57.00	57.14
3289	AMEX	AOR	Tue, Dec 7, 2021	56.90	57.17	56.90	57.11
3288	AMEX	AOR	Mon, Dec 6, 2021	56.43	56.57	56.19	56.57
3287	AMEX	AOR	Fri, Dec 3, 2021	56.51	56.56	55.93	56.14
3286	AMEX	AOR	Thu, Dec 2, 2021	56.06	56.44	55.80	56.44
3285	AMEX	AOR	Wed, Dec 1, 2021	56.50	56.75	55.78	55.78
3284	AMEX	AOR	Tue, Nov 30, 2021	56.53	56.64	56.04	56.23
3283	AMEX	AOR	Mon, Nov 29, 2021	56.52	56.72	56.38	56.57
3282	AMEX	AOR	Fri, Nov 26, 2021	56.57	56.59	56.20	56.30
3281	AMEX	AOR	Wed, Nov 24, 2021	56.82	57.15	56.71	57.15
3280	AMEX	AOR	Tue, Nov 23, 2021	57.07	57.15	56.84	57.01
3279	AMEX	AOR	Mon, Nov 22, 2021	57.40	57.52	57.08	57.08
3278	AMEX	AOR	Fri, Nov 19, 2021	57.48	57.51	57.35	57.40
3277	AMEX	AOR	Thu, Nov 18, 2021	57.37	57.52	57.23	57.48
3276	AMEX	AOR	Wed, Nov 17, 2021	57.36	57.45	57.33	57.38
3275	AMEX	AOR	Tue, Nov 16, 2021	57.45	57.56	57.45	57.50
3274	AMEX	AOR	Mon, Nov 15, 2021	57.61	57.69	57.39	57.52
3273	AMEX	AOR	Fri, Nov 12, 2021	57.47	57.55	57.36	57.50
3272	AMEX	AOR	Thu, Nov 11, 2021	57.37	57.40	57.29	57.33
3271	AMEX	AOR	Wed, Nov 10, 2021	57.59	57.62	57.15	57.28
3270	AMEX	AOR	Tue, Nov 9, 2021	57.72	57.82	57.58	57.70
3269	AMEX	AOR	Mon, Nov 8, 2021	57.70	57.79	57.69	57.77
3268	AMEX	AOR	Fri, Nov 5, 2021	57.72	57.75	57.58	57.68
3267	AMEX	AOR	Thu, Nov 4, 2021	57.42	57.52	57.37	57.50
3266	AMEX	AOR	Wed, Nov 3, 2021	57.08	57.42	57.07	57.34
3265	AMEX	AOR	Tue, Nov 2, 2021	57.12	57.20	57.05	57.13
3264	AMEX	AOR	Mon, Nov 1, 2021	56.97	57.12	56.90	57.08
3263	AMEX	AOR	Fri, Oct 29, 2021	56.80	56.94	56.74	56.90
3262	AMEX	AOR	Thu, Oct 28, 2021	56.79	57.01	56.79	56.98
3261	AMEX	AOR	Wed, Oct 27, 2021	56.90	56.95	56.69	56.79
3260	AMEX	AOR	Tue, Oct 26, 2021	56.99	57.00	56.79	56.90
3259	AMEX	AOR	Mon, Oct 25, 2021	56.65	56.85	56.61	56.78
3258	AMEX	AOR	Fri, Oct 22, 2021	56.71	56.78	56.51	56.64
3257	AMEX	AOR	Thu, Oct 21, 2021	56.60	56.63	56.50	56.58
3256	AMEX	AOR	Wed, Oct 20, 2021	56.65	56.75	56.56	56.75
3255	AMEX	AOR	Tue, Oct 19, 2021	56.42	56.59	56.42	56.57
3254	AMEX	AOR	Mon, Oct 18, 2021	56.20	56.36	56.13	56.25
3253	AMEX	AOR	Fri, Oct 15, 2021	56.33	56.39	56.25	56.30
3252	AMEX	AOR	Thu, Oct 14, 2021	55.88	56.25	55.88	56.25
3251	AMEX	AOR	Wed, Oct 13, 2021	55.45	55.69	55.39	55.68
3250	AMEX	AOR	Tue, Oct 12, 2021	55.42	55.51	55.32	55.42
3249	AMEX	AOR	Mon, Oct 11, 2021	55.48	55.74	55.37	55.42
3248	AMEX	AOR	Fri, Oct 8, 2021	55.75	55.75	55.51	55.55
3247	AMEX	AOR	Thu, Oct 7, 2021	55.62	55.84	55.59	55.63
3246	AMEX	AOR	Wed, Oct 6, 2021	55.04	55.40	54.87	55.38
3245	AMEX	AOR	Tue, Oct 5, 2021	55.23	55.51	55.09	55.42
3244	AMEX	AOR	Mon, Oct 4, 2021	55.47	55.49	55.00	55.21
3243	AMEX	AOR	Fri, Oct 1, 2021	55.49	55.80	55.25	55.66
3242	AMEX	AOR	Thu, Sep 30, 2021	55.79	55.80	55.38	55.47
3241	AMEX	AOR	Wed, Sep 29, 2021	55.81	55.84	55.60	55.63
3240	AMEX	AOR	Tue, Sep 28, 2021	56.05	56.05	55.58	55.62
3239	AMEX	AOR	Mon, Sep 27, 2021	56.36	56.49	56.30	56.33
3238	AMEX	AOR	Fri, Sep 24, 2021	56.41	56.52	56.34	56.52
3237	AMEX	AOR	Thu, Sep 23, 2021	56.49	56.72	56.45	56.70
3236	AMEX	AOR	Wed, Sep 22, 2021	56.13	56.50	56.03	56.41
3235	AMEX	AOR	Tue, Sep 21, 2021	56.09	56.24	55.96	55.96
3234	AMEX	AOR	Mon, Sep 20, 2021	55.84	56.00	55.53	55.90
3233	AMEX	AOR	Fri, Sep 17, 2021	56.80	56.80	56.42	56.47
3232	AMEX	AOR	Thu, Sep 16, 2021	56.86	56.96	56.67	56.88
3231	AMEX	AOR	Wed, Sep 15, 2021	56.82	57.01	56.71	57.01
3230	AMEX	AOR	Tue, Sep 14, 2021	57.01	57.06	56.70	56.70
3229	AMEX	AOR	Mon, Sep 13, 2021	56.99	57.01	56.78	56.91
3228	AMEX	AOR	Fri, Sep 10, 2021	57.09	57.16	56.76	56.76
3227	AMEX	AOR	Thu, Sep 9, 2021	57.07	57.16	56.97	57.05
3226	AMEX	AOR	Wed, Sep 8, 2021	57.15	57.15	56.90	57.07
3225	AMEX	AOR	Tue, Sep 7, 2021	57.28	57.29	57.15	57.22
3224	AMEX	AOR	Fri, Sep 3, 2021	57.16	57.36	57.16	57.29
3223	AMEX	AOR	Thu, Sep 2, 2021	57.33	57.33	57.21	57.22
3222	AMEX	AOR	Wed, Sep 1, 2021	57.17	57.25	57.12	57.18
3221	AMEX	AOR	Tue, Aug 31, 2021	57.08	57.10	56.95	57.10
3220	AMEX	AOR	Mon, Aug 30, 2021	56.98	57.08	56.88	57.08
3219	AMEX	AOR	Fri, Aug 27, 2021	56.55	56.93	56.55	56.93
3218	AMEX	AOR	Thu, Aug 26, 2021	56.62	56.69	56.48	56.55
3217	AMEX	AOR	Wed, Aug 25, 2021	56.70	56.74	56.64	56.67
3216	AMEX	AOR	Tue, Aug 24, 2021	56.57	56.76	56.57	56.67
3215	AMEX	AOR	Mon, Aug 23, 2021	56.39	56.61	56.35	56.59
3214	AMEX	AOR	Fri, Aug 20, 2021	56.01	56.22	55.99	56.15
3213	AMEX	AOR	Thu, Aug 19, 2021	55.90	56.10	55.85	56.04
3212	AMEX	AOR	Wed, Aug 18, 2021	56.38	56.47	56.13	56.19
3211	AMEX	AOR	Tue, Aug 17, 2021	56.48	56.48	56.19	56.33
3210	AMEX	AOR	Mon, Aug 16, 2021	56.68	56.73	56.47	56.72
3209	AMEX	AOR	Fri, Aug 13, 2021	56.69	56.79	56.63	56.79
3208	AMEX	AOR	Thu, Aug 12, 2021	56.60	56.66	56.45	56.66
3207	AMEX	AOR	Wed, Aug 11, 2021	56.53	56.65	56.46	56.65
3206	AMEX	AOR	Tue, Aug 10, 2021	56.50	56.50	56.40	56.42
3205	AMEX	AOR	Mon, Aug 9, 2021	56.50	56.50	56.39	56.44
3204	AMEX	AOR	Fri, Aug 6, 2021	56.53	56.62	56.41	56.41
3203	AMEX	AOR	Thu, Aug 5, 2021	56.56	56.63	56.51	56.63
3202	AMEX	AOR	Wed, Aug 4, 2021	56.61	56.61	56.41	56.41
3201	AMEX	AOR	Tue, Aug 3, 2021	56.43	56.60	56.26	56.60
3200	AMEX	AOR	Mon, Aug 2, 2021	56.51	56.52	56.26	56.26
3199	AMEX	AOR	Fri, Jul 30, 2021	56.24	56.38	56.18	56.18
3198	AMEX	AOR	Thu, Jul 29, 2021	56.32	56.49	56.32	56.47
3197	AMEX	AOR	Wed, Jul 28, 2021	56.17	56.30	56.06	56.30
3196	AMEX	AOR	Tue, Jul 27, 2021	56.17	56.17	55.88	56.02
3195	AMEX	AOR	Mon, Jul 26, 2021	56.10	56.28	56.10	56.28
3194	AMEX	AOR	Fri, Jul 23, 2021	56.16	56.29	56.08	56.22
3193	AMEX	AOR	Thu, Jul 22, 2021	56.00	56.10	55.94	56.08
3192	AMEX	AOR	Wed, Jul 21, 2021	55.81	55.99	55.78	55.92
3191	AMEX	AOR	Tue, Jul 20, 2021	55.30	55.76	55.26	55.73
3190	AMEX	AOR	Mon, Jul 19, 2021	55.42	55.42	55.10	55.25
3189	AMEX	AOR	Fri, Jul 16, 2021	56.04	56.29	55.70	55.70
3188	AMEX	AOR	Thu, Jul 15, 2021	56.03	56.11	55.90	56.03
3187	AMEX	AOR	Wed, Jul 14, 2021	56.28	56.28	56.08	56.22
3186	AMEX	AOR	Tue, Jul 13, 2021	56.18	56.25	56.03	56.07
3185	AMEX	AOR	Mon, Jul 12, 2021	56.17	56.25	56.09	56.24
3184	AMEX	AOR	Fri, Jul 9, 2021	55.96	56.17	55.88	56.17
3183	AMEX	AOR	Thu, Jul 8, 2021	55.76	55.79	55.52	55.70
3182	AMEX	AOR	Wed, Jul 7, 2021	56.06	56.13	55.91	56.07
3181	AMEX	AOR	Tue, Jul 6, 2021	56.13	56.13	55.76	55.99
3180	AMEX	AOR	Fri, Jul 2, 2021	55.99	56.07	55.87	56.07
3179	AMEX	AOR	Thu, Jul 1, 2021	56.08	56.15	55.98	55.81
3178	AMEX	AOR	Wed, Jun 30, 2021	56.06	56.06	55.96	56.00
3177	AMEX	AOR	Tue, Jun 29, 2021	56.14	56.14	56.02	56.07
3176	AMEX	AOR	Mon, Jun 28, 2021	56.18	56.18	55.96	56.05
3175	AMEX	AOR	Fri, Jun 25, 2021	56.01	56.10	55.98	56.01
3174	AMEX	AOR	Thu, Jun 24, 2021	55.89	56.00	55.89	55.93
3173	AMEX	AOR	Wed, Jun 23, 2021	55.70	55.87	55.70	55.70
3172	AMEX	AOR	Tue, Jun 22, 2021	55.64	55.86	55.54	55.74
3171	AMEX	AOR	Mon, Jun 21, 2021	55.30	55.69	55.27	55.68
3170	AMEX	AOR	Fri, Jun 18, 2021	55.48	55.48	55.26	55.26
3169	AMEX	AOR	Thu, Jun 17, 2021	55.75	55.83	55.58	55.70
3168	AMEX	AOR	Wed, Jun 16, 2021	56.16	56.16	55.63	55.82
3167	AMEX	AOR	Tue, Jun 15, 2021	56.32	56.32	56.00	56.02
3166	AMEX	AOR	Mon, Jun 14, 2021	56.13	56.17	56.01	56.17
3165	AMEX	AOR	Fri, Jun 11, 2021	56.00	56.12	56.00	56.08
3164	AMEX	AOR	Thu, Jun 10, 2021	56.04	56.10	55.90	56.01
3163	AMEX	AOR	Wed, Jun 9, 2021	55.98	56.03	55.88	55.88
3162	AMEX	AOR	Tue, Jun 8, 2021	55.93	56.00	55.85	55.90
3161	AMEX	AOR	Mon, Jun 7, 2021	55.88	55.92	55.83	55.87
3160	AMEX	AOR	Fri, Jun 4, 2021	55.72	55.95	55.72	55.95
3159	AMEX	AOR	Thu, Jun 3, 2021	55.54	55.63	55.35	55.58
3158	AMEX	AOR	Wed, Jun 2, 2021	55.72	55.81	55.69	55.80
3157	AMEX	AOR	Tue, Jun 1, 2021	55.83	55.86	55.64	55.69
3156	AMEX	AOR	Fri, May 28, 2021	55.62	55.68	55.55	55.59
3155	AMEX	AOR	Thu, May 27, 2021	55.54	55.56	55.45	55.50
3154	AMEX	AOR	Wed, May 26, 2021	55.47	55.50	55.36	55.48
3153	AMEX	AOR	Tue, May 25, 2021	55.43	55.51	55.32	55.32
3152	AMEX	AOR	Mon, May 24, 2021	55.26	55.42	55.19	55.30
3151	AMEX	AOR	Fri, May 21, 2021	55.23	55.23	54.95	55.07
3150	AMEX	AOR	Thu, May 20, 2021	54.82	55.13	54.80	55.11
3149	AMEX	AOR	Wed, May 19, 2021	54.40	54.70	54.30	54.69
3148	AMEX	AOR	Tue, May 18, 2021	55.06	55.08	54.82	54.82
3147	AMEX	AOR	Mon, May 17, 2021	55.05	55.05	54.76	54.92
3146	AMEX	AOR	Fri, May 14, 2021	54.77	55.05	54.66	54.96
3145	AMEX	AOR	Thu, May 13, 2021	54.26	54.56	54.22	54.49
3144	AMEX	AOR	Wed, May 12, 2021	54.59	54.73	54.07	54.10
3143	AMEX	AOR	Tue, May 11, 2021	54.80	54.93	54.58	54.85
3142	AMEX	AOR	Mon, May 10, 2021	55.64	55.64	55.18	55.18
3141	AMEX	AOR	Fri, May 7, 2021	55.46	55.63	55.33	55.61
3140	AMEX	AOR	Thu, May 6, 2021	55.00	55.32	54.94	55.32
3139	AMEX	AOR	Wed, May 5, 2021	55.05	55.10	54.91	54.96
3138	AMEX	AOR	Tue, May 4, 2021	54.97	54.97	54.58	54.86
3137	AMEX	AOR	Mon, May 3, 2021	55.13	55.22	55.06	55.06
3136	AMEX	AOR	Fri, Apr 30, 2021	55.14	55.14	54.86	54.88
3135	AMEX	AOR	Thu, Apr 29, 2021	55.25	55.39	55.02	55.25
3134	AMEX	AOR	Wed, Apr 28, 2021	55.17	55.31	55.10	55.24
3133	AMEX	AOR	Tue, Apr 27, 2021	55.20	55.20	55.08	55.16
3132	AMEX	AOR	Mon, Apr 26, 2021	55.14	55.25	55.14	55.24
3131	AMEX	AOR	Fri, Apr 23, 2021	54.94	55.23	54.87	55.11
3130	AMEX	AOR	Thu, Apr 22, 2021	54.94	55.04	54.64	54.73
3129	AMEX	AOR	Wed, Apr 21, 2021	54.56	54.97	54.55	54.94
3128	AMEX	AOR	Tue, Apr 20, 2021	54.86	54.86	54.49	54.62
3127	AMEX	AOR	Mon, Apr 19, 2021	55.10	55.11	54.89	54.94
3126	AMEX	AOR	Fri, Apr 16, 2021	55.13	55.23	55.00	55.16
3125	AMEX	AOR	Thu, Apr 15, 2021	54.89	55.04	54.84	54.96
3124	AMEX	AOR	Wed, Apr 14, 2021	54.70	54.80	54.55	54.63
3123	AMEX	AOR	Tue, Apr 13, 2021	54.49	54.69	54.43	54.68
3122	AMEX	AOR	Mon, Apr 12, 2021	54.51	54.57	54.38	54.49
3121	AMEX	AOR	Fri, Apr 9, 2021	54.42	54.59	54.34	54.59
3120	AMEX	AOR	Thu, Apr 8, 2021	54.31	54.46	54.30	54.46
3119	AMEX	AOR	Wed, Apr 7, 2021	54.24	54.28	54.13	54.23
3118	AMEX	AOR	Tue, Apr 6, 2021	54.23	54.35	54.17	54.27
3117	AMEX	AOR	Mon, Apr 5, 2021	54.16	54.33	54.08	54.33
3116	AMEX	AOR	Thu, Apr 1, 2021	53.78	54.04	53.78	53.93
3115	AMEX	AOR	Wed, Mar 31, 2021	53.44	53.69	53.41	53.56
3114	AMEX	AOR	Tue, Mar 30, 2021	53.38	53.54	53.27	53.43
3113	AMEX	AOR	Mon, Mar 29, 2021	53.41	53.59	53.31	53.55
3112	AMEX	AOR	Fri, Mar 26, 2021	53.25	53.68	53.14	53.68
3111	AMEX	AOR	Thu, Mar 25, 2021	52.88	53.20	52.70	53.14
3110	AMEX	AOR	Wed, Mar 24, 2021	53.22	53.29	52.90	52.90
3109	AMEX	AOR	Tue, Mar 23, 2021	53.45	53.45	53.08	53.12
3108	AMEX	AOR	Mon, Mar 22, 2021	53.42	53.65	53.34	53.55
3107	AMEX	AOR	Fri, Mar 19, 2021	53.38	53.47	53.09	53.40
3106	AMEX	AOR	Thu, Mar 18, 2021	53.55	53.73	53.29	53.34
3105	AMEX	AOR	Wed, Mar 17, 2021	53.53	53.94	53.44	53.89
3104	AMEX	AOR	Tue, Mar 16, 2021	53.80	53.85	53.62	53.75
3103	AMEX	AOR	Mon, Mar 15, 2021	53.60	53.77	53.40	53.76
3102	AMEX	AOR	Fri, Mar 12, 2021	53.50	53.56	53.32	53.49
3101	AMEX	AOR	Thu, Mar 11, 2021	53.54	53.78	53.44	53.68
3100	AMEX	AOR	Wed, Mar 10, 2021	53.16	53.37	53.13	53.23
3099	AMEX	AOR	Tue, Mar 9, 2021	52.82	53.23	52.82	53.07
3098	AMEX	AOR	Mon, Mar 8, 2021	52.77	52.91	52.51	52.53
3097	AMEX	AOR	Fri, Mar 5, 2021	52.62	52.82	51.97	52.80
3096	AMEX	AOR	Thu, Mar 4, 2021	52.78	52.97	52.00	52.29
3095	AMEX	AOR	Wed, Mar 3, 2021	53.15	53.22	52.83	52.83
3094	AMEX	AOR	Tue, Mar 2, 2021	53.43	53.43	53.16	53.22
3093	AMEX	AOR	Mon, Mar 1, 2021	53.04	53.48	53.04	53.40
3092	AMEX	AOR	Fri, Feb 26, 2021	52.99	52.99	52.44	52.66
3091	AMEX	AOR	Thu, Feb 25, 2021	53.62	53.68	52.68	52.77
3090	AMEX	AOR	Wed, Feb 24, 2021	53.24	53.72	53.12	53.72
3089	AMEX	AOR	Tue, Feb 23, 2021	53.19	53.57	52.85	53.42
3088	AMEX	AOR	Mon, Feb 22, 2021	53.54	53.64	53.41	53.42
3087	AMEX	AOR	Fri, Feb 19, 2021	53.89	53.93	53.70	53.75
3086	AMEX	AOR	Thu, Feb 18, 2021	53.77	53.77	53.46	53.71
3085	AMEX	AOR	Wed, Feb 17, 2021	53.86	53.97	53.69	53.91
3084	AMEX	AOR	Tue, Feb 16, 2021	54.04	54.18	53.93	53.95
3083	AMEX	AOR	Fri, Feb 12, 2021	53.79	54.00	53.79	53.97
3082	AMEX	AOR	Thu, Feb 11, 2021	53.90	53.98	53.73	53.88
3081	AMEX	AOR	Wed, Feb 10, 2021	53.85	53.96	53.57	53.73
3080	AMEX	AOR	Tue, Feb 9, 2021	53.74	53.83	53.64	53.75
3079	AMEX	AOR	Mon, Feb 8, 2021	53.57	53.69	53.53	53.69
3078	AMEX	AOR	Fri, Feb 5, 2021	53.38	53.44	53.27	53.37
3077	AMEX	AOR	Thu, Feb 4, 2021	53.06	53.25	52.98	53.23
3076	AMEX	AOR	Wed, Feb 3, 2021	52.90	53.10	52.88	53.02
3075	AMEX	AOR	Tue, Feb 2, 2021	52.77	53.04	52.77	53.00
3074	AMEX	AOR	Mon, Feb 1, 2021	52.32	52.61	52.20	52.57
3073	AMEX	AOR	Fri, Jan 29, 2021	52.42	52.50	51.90	52.05
3072	AMEX	AOR	Thu, Jan 28, 2021	52.53	52.96	52.50	52.72
3071	AMEX	AOR	Wed, Jan 27, 2021	52.84	52.86	52.37	52.40
3070	AMEX	AOR	Tue, Jan 26, 2021	53.35	53.39	53.19	53.29
3069	AMEX	AOR	Mon, Jan 25, 2021	53.30	53.34	52.89	53.27
3068	AMEX	AOR	Fri, Jan 22, 2021	53.04	53.29	53.04	53.21
3067	AMEX	AOR	Thu, Jan 21, 2021	53.42	53.42	53.24	53.37
3066	AMEX	AOR	Wed, Jan 20, 2021	53.16	53.40	53.12	53.35
3065	AMEX	AOR	Tue, Jan 19, 2021	52.94	53.11	52.82	52.98
3064	AMEX	AOR	Fri, Jan 15, 2021	52.87	52.87	52.50	52.67
3063	AMEX	AOR	Thu, Jan 14, 2021	53.10	53.22	52.98	53.02
3062	AMEX	AOR	Wed, Jan 13, 2021	52.81	53.04	52.81	52.93
3061	AMEX	AOR	Tue, Jan 12, 2021	52.69	52.90	52.65	52.88
3060	AMEX	AOR	Mon, Jan 11, 2021	52.71	52.89	52.63	52.78
3059	AMEX	AOR	Fri, Jan 8, 2021	52.97	53.09	52.76	53.06
3058	AMEX	AOR	Thu, Jan 7, 2021	52.68	52.88	52.60	52.77
3057	AMEX	AOR	Wed, Jan 6, 2021	52.28	52.78	52.20	52.51
3056	AMEX	AOR	Tue, Jan 5, 2021	52.12	52.42	52.10	52.33
3055	AMEX	AOR	Mon, Jan 4, 2021	52.41	52.54	51.79	52.07
3054	AMEX	AOR	Thu, Dec 31, 2020	52.28	52.29	52.10	52.20
3053	AMEX	AOR	Wed, Dec 30, 2020	52.27	52.33	52.18	52.24
3052	AMEX	AOR	Tue, Dec 29, 2020	52.28	52.28	52.04	52.13
3051	AMEX	AOR	Mon, Dec 28, 2020	52.04	52.05	51.97	52.03
3050	AMEX	AOR	Thu, Dec 24, 2020	51.80	51.90	51.71	51.86
3049	AMEX	AOR	Wed, Dec 23, 2020	51.98	52.14	51.92	51.69
3048	AMEX	AOR	Tue, Dec 22, 2020	51.91	51.95	51.77	51.82
3047	AMEX	AOR	Mon, Dec 21, 2020	51.70	51.99	51.49	51.90
3046	AMEX	AOR	Fri, Dec 18, 2020	52.36	52.36	52.06	52.22
3045	AMEX	AOR	Thu, Dec 17, 2020	52.18	52.36	52.18	52.36
3044	AMEX	AOR	Wed, Dec 16, 2020	52.12	52.16	51.96	52.06
3043	AMEX	AOR	Tue, Dec 15, 2020	51.75	52.08	51.67	52.08
3042	AMEX	AOR	Mon, Dec 14, 2020	51.91	51.95	51.63	51.66
3041	AMEX	AOR	Fri, Dec 11, 2020	51.60	51.74	51.52	51.74
3040	AMEX	AOR	Thu, Dec 10, 2020	51.51	51.83	51.50	51.78
3039	AMEX	AOR	Wed, Dec 9, 2020	52.00	52.00	51.53	51.67
3038	AMEX	AOR	Tue, Dec 8, 2020	51.72	51.90	51.58	51.90
3037	AMEX	AOR	Mon, Dec 7, 2020	51.77	51.83	51.66	51.73
3036	AMEX	AOR	Fri, Dec 4, 2020	51.71	51.86	51.71	51.86
3035	AMEX	AOR	Thu, Dec 3, 2020	51.53	51.72	51.53	51.60
3034	AMEX	AOR	Wed, Dec 2, 2020	51.36	51.52	51.28	51.52
3033	AMEX	AOR	Tue, Dec 1, 2020	51.55	51.56	51.40	51.45
3032	AMEX	AOR	Mon, Nov 30, 2020	51.29	51.29	50.95	51.08
3031	AMEX	AOR	Fri, Nov 27, 2020	51.41	51.46	51.35	51.46
3030	AMEX	AOR	Wed, Nov 25, 2020	51.27	51.28	51.11	51.26
3029	AMEX	AOR	Tue, Nov 24, 2020	51.10	51.32	51.01	51.27
3028	AMEX	AOR	Mon, Nov 23, 2020	50.87	50.96	50.68	50.83
3027	AMEX	AOR	Fri, Nov 20, 2020	50.80	50.90	50.70	50.74
3026	AMEX	AOR	Thu, Nov 19, 2020	50.48	50.79	50.47	50.70
3025	AMEX	AOR	Wed, Nov 18, 2020	50.92	50.94	50.59	50.59
3024	AMEX	AOR	Tue, Nov 17, 2020	50.76	50.92	50.66	50.79
3023	AMEX	AOR	Mon, Nov 16, 2020	50.75	50.86	50.67	50.85
3022	AMEX	AOR	Fri, Nov 13, 2020	50.33	50.52	50.26	50.51
3021	AMEX	AOR	Thu, Nov 12, 2020	50.33	50.33	49.92	50.04
3020	AMEX	AOR	Wed, Nov 11, 2020	50.32	50.41	50.21	50.41
3019	AMEX	AOR	Tue, Nov 10, 2020	49.99	50.23	49.86	50.17
3018	AMEX	AOR	Mon, Nov 9, 2020	50.86	50.86	50.10	50.15
3017	AMEX	AOR	Fri, Nov 6, 2020	49.59	49.76	49.52	49.60
3016	AMEX	AOR	Thu, Nov 5, 2020	49.51	49.77	49.50	49.64
3015	AMEX	AOR	Wed, Nov 4, 2020	48.76	49.31	48.69	49.07
3014	AMEX	AOR	Tue, Nov 3, 2020	48.22	48.50	48.13	48.39
3013	AMEX	AOR	Mon, Nov 2, 2020	47.88	47.93	47.59	47.84
3012	AMEX	AOR	Fri, Oct 30, 2020	47.55	47.69	47.22	47.50
3011	AMEX	AOR	Thu, Oct 29, 2020	47.49	47.95	47.49	47.74
3010	AMEX	AOR	Wed, Oct 28, 2020	48.02	48.02	47.50	47.50
3009	AMEX	AOR	Tue, Oct 27, 2020	48.62	48.69	48.51	48.51
3008	AMEX	AOR	Mon, Oct 26, 2020	48.83	48.92	48.36	48.60
3007	AMEX	AOR	Fri, Oct 23, 2020	49.15	49.22	49.01	49.22
3006	AMEX	AOR	Thu, Oct 22, 2020	48.99	49.11	48.79	49.10
3005	AMEX	AOR	Wed, Oct 21, 2020	49.06	49.25	48.90	48.91
3004	AMEX	AOR	Tue, Oct 20, 2020	49.08	49.29	49.01	49.09
3003	AMEX	AOR	Mon, Oct 19, 2020	49.36	49.38	48.84	48.84
3002	AMEX	AOR	Fri, Oct 16, 2020	49.33	49.45	49.25	49.27
3001	AMEX	AOR	Thu, Oct 15, 2020	48.99	49.23	48.85	49.22
3000	AMEX	AOR	Wed, Oct 14, 2020	49.51	49.64	49.28	49.30
2999	AMEX	AOR	Tue, Oct 13, 2020	49.67	49.67	49.41	49.55
2998	AMEX	AOR	Mon, Oct 12, 2020	49.52	49.82	49.49	49.68
2997	AMEX	AOR	Fri, Oct 9, 2020	49.21	49.37	49.20	49.37
2996	AMEX	AOR	Thu, Oct 8, 2020	48.93	49.13	48.93	49.13
2995	AMEX	AOR	Wed, Oct 7, 2020	48.70	48.88	48.66	48.78
2994	AMEX	AOR	Tue, Oct 6, 2020	48.73	48.92	48.35	48.38
2993	AMEX	AOR	Mon, Oct 5, 2020	48.43	48.82	48.43	48.66
2992	AMEX	AOR	Fri, Oct 2, 2020	47.98	48.37	47.98	48.20
2991	AMEX	AOR	Thu, Oct 1, 2020	48.52	48.66	48.46	48.48
2990	AMEX	AOR	Wed, Sep 30, 2020	48.22	48.60	48.22	48.44
2989	AMEX	AOR	Tue, Sep 29, 2020	48.40	48.43	48.19	48.32
2988	AMEX	AOR	Mon, Sep 28, 2020	48.27	48.40	48.21	48.40
2987	AMEX	AOR	Fri, Sep 25, 2020	47.35	47.91	47.35	47.91
2986	AMEX	AOR	Thu, Sep 24, 2020	47.46	47.82	47.25	47.60
2985	AMEX	AOR	Wed, Sep 23, 2020	48.10	48.51	47.50	47.50
2984	AMEX	AOR	Tue, Sep 22, 2020	48.01	48.16	47.74	48.15
2983	AMEX	AOR	Mon, Sep 21, 2020	48.02	48.05	47.59	47.94
2982	AMEX	AOR	Fri, Sep 18, 2020	48.92	48.92	48.35	48.48
2981	AMEX	AOR	Thu, Sep 17, 2020	48.69	48.89	48.58	48.76
2980	AMEX	AOR	Wed, Sep 16, 2020	49.12	49.27	48.91	49.01
2979	AMEX	AOR	Tue, Sep 15, 2020	49.16	49.22	48.96	49.08
2978	AMEX	AOR	Mon, Sep 14, 2020	48.85	48.97	48.76	48.88
2977	AMEX	AOR	Fri, Sep 11, 2020	48.58	48.67	48.27	48.53
2976	AMEX	AOR	Thu, Sep 10, 2020	48.91	49.01	48.32	48.39
2975	AMEX	AOR	Wed, Sep 9, 2020	48.69	48.98	48.58	48.85
2974	AMEX	AOR	Tue, Sep 8, 2020	48.80	48.80	48.21	48.27
2973	AMEX	AOR	Fri, Sep 4, 2020	49.14	49.27	48.37	48.93
2972	AMEX	AOR	Thu, Sep 3, 2020	49.85	49.88	48.89	49.04
2971	AMEX	AOR	Wed, Sep 2, 2020	49.83	50.07	49.65	50.06
2970	AMEX	AOR	Tue, Sep 1, 2020	49.38	49.62	49.32	49.62
2969	AMEX	AOR	Mon, Aug 31, 2020	49.48	49.49	49.27	49.36
2968	AMEX	AOR	Fri, Aug 28, 2020	49.31	49.51	49.30	49.48
2967	AMEX	AOR	Thu, Aug 27, 2020	49.44	49.45	49.11	49.23
2966	AMEX	AOR	Wed, Aug 26, 2020	49.20	49.41	49.14	49.41
2965	AMEX	AOR	Tue, Aug 25, 2020	49.12	49.17	48.96	49.12
2964	AMEX	AOR	Mon, Aug 24, 2020	48.94	49.09	48.81	49.06
2963	AMEX	AOR	Fri, Aug 21, 2020	48.69	48.78	48.55	48.78
2962	AMEX	AOR	Thu, Aug 20, 2020	48.45	48.77	48.44	48.75
2961	AMEX	AOR	Wed, Aug 19, 2020	49.02	49.02	48.67	48.67
2960	AMEX	AOR	Tue, Aug 18, 2020	48.85	48.95	48.71	48.91
2959	AMEX	AOR	Mon, Aug 17, 2020	48.80	48.88	48.77	48.83
2958	AMEX	AOR	Fri, Aug 14, 2020	48.60	48.72	48.56	48.66
2957	AMEX	AOR	Thu, Aug 13, 2020	48.82	48.89	48.61	48.75
2956	AMEX	AOR	Wed, Aug 12, 2020	48.73	48.95	48.73	48.91
2955	AMEX	AOR	Tue, Aug 11, 2020	48.80	48.84	48.35	48.44
2954	AMEX	AOR	Mon, Aug 10, 2020	48.48	48.61	48.40	48.59
2953	AMEX	AOR	Fri, Aug 7, 2020	48.53	48.53	48.32	48.45
2952	AMEX	AOR	Thu, Aug 6, 2020	48.42	48.62	48.35	48.62
2951	AMEX	AOR	Wed, Aug 5, 2020	48.33	48.53	48.33	48.40
2950	AMEX	AOR	Tue, Aug 4, 2020	48.04	48.28	48.02	48.28
2949	AMEX	AOR	Mon, Aug 3, 2020	47.78	48.08	47.78	48.08
2948	AMEX	AOR	Fri, Jul 31, 2020	47.82	47.82	47.33	47.71
2947	AMEX	AOR	Thu, Jul 30, 2020	47.61	47.86	47.40	47.82
2946	AMEX	AOR	Wed, Jul 29, 2020	47.79	48.09	47.77	47.98
2945	AMEX	AOR	Tue, Jul 28, 2020	47.81	47.83	47.62	47.66
2944	AMEX	AOR	Mon, Jul 27, 2020	47.68	47.85	47.61	47.85
2943	AMEX	AOR	Fri, Jul 24, 2020	47.59	47.59	47.40	47.46
2942	AMEX	AOR	Thu, Jul 23, 2020	47.98	48.04	47.59	47.64
2941	AMEX	AOR	Wed, Jul 22, 2020	47.83	48.00	47.82	48.00
2940	AMEX	AOR	Tue, Jul 21, 2020	47.85	48.00	47.79	47.86
2939	AMEX	AOR	Mon, Jul 20, 2020	47.56	47.72	47.43	47.71
2938	AMEX	AOR	Fri, Jul 17, 2020	47.49	47.49	47.28	47.48
2937	AMEX	AOR	Thu, Jul 16, 2020	47.33	47.38	47.21	47.34
2936	AMEX	AOR	Wed, Jul 15, 2020	47.56	47.58	47.30	47.50
2935	AMEX	AOR	Tue, Jul 14, 2020	46.63	47.19	46.53	47.19
2934	AMEX	AOR	Mon, Jul 13, 2020	47.17	47.38	46.69	46.72
2933	AMEX	AOR	Fri, Jul 10, 2020	46.77	47.05	46.67	47.05
2932	AMEX	AOR	Thu, Jul 9, 2020	47.03	47.03	46.50	46.80
2931	AMEX	AOR	Wed, Jul 8, 2020	46.79	47.00	46.70	46.98
2930	AMEX	AOR	Tue, Jul 7, 2020	46.88	46.98	46.63	46.72
2929	AMEX	AOR	Mon, Jul 6, 2020	46.89	47.06	46.85	47.03
2928	AMEX	AOR	Thu, Jul 2, 2020	46.57	46.78	46.39	46.50
2927	AMEX	AOR	Wed, Jul 1, 2020	46.35	46.61	46.34	46.16
2926	AMEX	AOR	Tue, Jun 30, 2020	46.09	46.45	46.04	46.39
2925	AMEX	AOR	Mon, Jun 29, 2020	45.90	46.14	45.69	46.13
2924	AMEX	AOR	Fri, Jun 26, 2020	46.20	46.29	45.72	45.83
2923	AMEX	AOR	Thu, Jun 25, 2020	45.95	46.31	45.82	46.27
2922	AMEX	AOR	Wed, Jun 24, 2020	46.50	46.55	45.80	46.05
2921	AMEX	AOR	Tue, Jun 23, 2020	46.88	46.97	46.69	46.75
2920	AMEX	AOR	Mon, Jun 22, 2020	46.29	46.63	46.29	46.62
2919	AMEX	AOR	Fri, Jun 19, 2020	46.71	46.81	46.21	46.38
2918	AMEX	AOR	Thu, Jun 18, 2020	46.40	46.52	46.34	46.51
2917	AMEX	AOR	Wed, Jun 17, 2020	46.68	46.77	46.43	46.54
2916	AMEX	AOR	Tue, Jun 16, 2020	46.73	46.84	46.13	46.59
2915	AMEX	AOR	Mon, Jun 15, 2020	45.29	46.20	45.12	46.06
2914	AMEX	AOR	Fri, Jun 12, 2020	46.24	46.29	45.46	45.93
2913	AMEX	AOR	Thu, Jun 11, 2020	46.27	46.95	45.34	45.48
2912	AMEX	AOR	Wed, Jun 10, 2020	47.30	47.44	47.06	47.14
2911	AMEX	AOR	Tue, Jun 9, 2020	47.28	47.38	47.02	47.30
2910	AMEX	AOR	Mon, Jun 8, 2020	47.17	47.50	47.17	47.50
2909	AMEX	AOR	Fri, Jun 5, 2020	47.09	47.28	46.97	47.11
2908	AMEX	AOR	Thu, Jun 4, 2020	46.47	46.58	46.25	46.37
2907	AMEX	AOR	Wed, Jun 3, 2020	46.27	46.64	46.27	46.58
2906	AMEX	AOR	Tue, Jun 2, 2020	45.86	46.07	45.86	46.07
2905	AMEX	AOR	Mon, Jun 1, 2020	45.44	45.78	45.43	45.78
2904	AMEX	AOR	Fri, May 29, 2020	45.33	45.52	45.07	45.41
2903	AMEX	AOR	Thu, May 28, 2020	45.55	45.68	45.25	45.35
2902	AMEX	AOR	Wed, May 27, 2020	45.14	45.34	44.84	45.30
2901	AMEX	AOR	Tue, May 26, 2020	45.01	45.10	44.87	44.94
2900	AMEX	AOR	Fri, May 22, 2020	44.26	44.38	44.14	44.35
2899	AMEX	AOR	Thu, May 21, 2020	44.61	44.68	44.26	44.36
2898	AMEX	AOR	Wed, May 20, 2020	44.44	44.66	44.41	44.63
2897	AMEX	AOR	Tue, May 19, 2020	44.25	44.43	44.10	44.12
2896	AMEX	AOR	Mon, May 18, 2020	43.97	44.45	43.97	44.37
2895	AMEX	AOR	Fri, May 15, 2020	43.13	43.39	43.07	43.35
2894	AMEX	AOR	Thu, May 14, 2020	42.85	43.37	42.63	43.37
2893	AMEX	AOR	Wed, May 13, 2020	43.68	43.68	43.03	43.19
2892	AMEX	AOR	Tue, May 12, 2020	44.19	44.19	43.56	43.56
2891	AMEX	AOR	Mon, May 11, 2020	43.87	44.12	43.80	43.98
2890	AMEX	AOR	Fri, May 8, 2020	44.01	44.14	43.93	44.12
2889	AMEX	AOR	Thu, May 7, 2020	43.51	43.82	43.51	43.60
2888	AMEX	AOR	Wed, May 6, 2020	43.59	43.65	43.25	43.25
2887	AMEX	AOR	Tue, May 5, 2020	43.54	43.74	43.43	43.47
2886	AMEX	AOR	Mon, May 4, 2020	42.97	43.25	42.91	43.25
2885	AMEX	AOR	Fri, May 1, 2020	43.40	43.44	43.06	43.16
2884	AMEX	AOR	Thu, Apr 30, 2020	44.17	44.17	43.81	43.89
2883	AMEX	AOR	Wed, Apr 29, 2020	44.19	44.45	44.07	44.38
2882	AMEX	AOR	Tue, Apr 28, 2020	44.03	44.18	43.62	43.70
2881	AMEX	AOR	Mon, Apr 27, 2020	43.45	43.67	43.38	43.63
2880	AMEX	AOR	Fri, Apr 24, 2020	43.07	43.33	42.89	43.25
2879	AMEX	AOR	Thu, Apr 23, 2020	43.13	43.39	42.87	43.02
2878	AMEX	AOR	Wed, Apr 22, 2020	42.90	43.04	42.77	42.97
2877	AMEX	AOR	Tue, Apr 21, 2020	42.85	42.85	42.31	42.37
2876	AMEX	AOR	Mon, Apr 20, 2020	43.14	43.43	43.02	43.07
2875	AMEX	AOR	Fri, Apr 17, 2020	43.35	43.52	43.22	43.48
2874	AMEX	AOR	Thu, Apr 16, 2020	42.86	42.95	42.63	42.94
2873	AMEX	AOR	Wed, Apr 15, 2020	42.86	42.96	42.59	42.71
2872	AMEX	AOR	Tue, Apr 14, 2020	43.14	43.43	43.09	43.39
2871	AMEX	AOR	Mon, Apr 13, 2020	42.98	42.98	42.46	42.75
2870	AMEX	AOR	Thu, Apr 9, 2020	42.87	43.24	42.79	43.04
2869	AMEX	AOR	Wed, Apr 8, 2020	42.04	42.50	41.79	42.38
2868	AMEX	AOR	Tue, Apr 7, 2020	42.43	42.58	41.75	41.75
2867	AMEX	AOR	Mon, Apr 6, 2020	41.21	41.85	41.03	41.82
2866	AMEX	AOR	Fri, Apr 3, 2020	40.62	40.75	40.13	40.37
2865	AMEX	AOR	Thu, Apr 2, 2020	40.32	40.81	40.18	40.80
2864	AMEX	AOR	Wed, Apr 1, 2020	40.56	40.93	40.29	40.26
2863	AMEX	AOR	Tue, Mar 31, 2020	41.55	41.90	41.30	41.38
2862	AMEX	AOR	Mon, Mar 30, 2020	41.18	41.80	41.10	41.73
2861	AMEX	AOR	Fri, Mar 27, 2020	41.03	41.60	40.74	41.10
2860	AMEX	AOR	Thu, Mar 26, 2020	40.57	42.02	40.54	41.65
2859	AMEX	AOR	Wed, Mar 25, 2020	39.66	41.05	39.55	40.31
2858	AMEX	AOR	Tue, Mar 24, 2020	38.67	39.81	38.67	39.50
2857	AMEX	AOR	Mon, Mar 23, 2020	37.83	38.43	37.26	37.67
2856	AMEX	AOR	Fri, Mar 20, 2020	38.75	39.20	37.81	37.97
2855	AMEX	AOR	Thu, Mar 19, 2020	38.05	38.92	37.55	38.36
2854	AMEX	AOR	Wed, Mar 18, 2020	38.23	39.07	36.81	38.46
2853	AMEX	AOR	Tue, Mar 17, 2020	39.56	40.26	38.91	39.85
2852	AMEX	AOR	Mon, Mar 16, 2020	38.93	40.32	37.83	39.22
2851	AMEX	AOR	Fri, Mar 13, 2020	41.71	41.92	40.23	41.61
2850	AMEX	AOR	Thu, Mar 12, 2020	41.22	41.39	39.27	40.23
2849	AMEX	AOR	Wed, Mar 11, 2020	43.96	44.09	42.98	43.15
2848	AMEX	AOR	Tue, Mar 10, 2020	44.69	44.69	43.69	44.62
2847	AMEX	AOR	Mon, Mar 9, 2020	43.72	44.54	42.75	43.69
2846	AMEX	AOR	Fri, Mar 6, 2020	45.55	45.92	45.44	45.81
2845	AMEX	AOR	Thu, Mar 5, 2020	46.46	46.64	46.05	46.26
2844	AMEX	AOR	Wed, Mar 4, 2020	46.60	47.09	46.41	47.06
2843	AMEX	AOR	Tue, Mar 3, 2020	46.54	47.83	45.89	46.09
2842	AMEX	AOR	Mon, Mar 2, 2020	45.70	46.48	45.56	46.46
2841	AMEX	AOR	Fri, Feb 28, 2020	44.99	45.70	44.77	45.70
2840	AMEX	AOR	Thu, Feb 27, 2020	46.22	46.55	45.73	45.73
2839	AMEX	AOR	Wed, Feb 26, 2020	46.97	47.23	46.76	46.77
2838	AMEX	AOR	Tue, Feb 25, 2020	47.62	47.64	46.73	46.81
2837	AMEX	AOR	Mon, Feb 24, 2020	47.48	47.73	47.36	47.55
2836	AMEX	AOR	Fri, Feb 21, 2020	48.52	48.62	48.41	48.51
2835	AMEX	AOR	Thu, Feb 20, 2020	48.65	48.83	48.50	48.63
2834	AMEX	AOR	Wed, Feb 19, 2020	48.73	48.86	48.72	48.76
2833	AMEX	AOR	Tue, Feb 18, 2020	48.58	48.73	48.58	48.65
2832	AMEX	AOR	Fri, Feb 14, 2020	48.76	48.83	48.70	48.80
2831	AMEX	AOR	Thu, Feb 13, 2020	48.72	48.85	48.69	48.77
2830	AMEX	AOR	Wed, Feb 12, 2020	48.84	48.89	48.80	48.89
2829	AMEX	AOR	Tue, Feb 11, 2020	48.67	48.82	48.67	48.71
2828	AMEX	AOR	Mon, Feb 10, 2020	48.30	48.55	48.30	48.51
2827	AMEX	AOR	Fri, Feb 7, 2020	48.50	48.51	48.38	48.43
2826	AMEX	AOR	Thu, Feb 6, 2020	48.65	48.65	48.52	48.60
2825	AMEX	AOR	Wed, Feb 5, 2020	48.53	48.53	48.35	48.51
2824	AMEX	AOR	Tue, Feb 4, 2020	48.19	48.27	48.17	48.24
2823	AMEX	AOR	Mon, Feb 3, 2020	47.66	47.90	47.66	47.73
2822	AMEX	AOR	Fri, Jan 31, 2020	47.85	47.89	47.51	47.64
2821	AMEX	AOR	Thu, Jan 30, 2020	47.89	48.09	47.77	48.08
2820	AMEX	AOR	Wed, Jan 29, 2020	48.20	48.25	48.09	48.12
2819	AMEX	AOR	Tue, Jan 28, 2020	47.86	48.13	47.83	48.04
2818	AMEX	AOR	Mon, Jan 27, 2020	47.81	47.91	47.71	47.77
2817	AMEX	AOR	Fri, Jan 24, 2020	48.63	48.63	48.22	48.26
2816	AMEX	AOR	Thu, Jan 23, 2020	48.38	48.54	48.31	48.47
2815	AMEX	AOR	Wed, Jan 22, 2020	48.55	48.64	48.47	48.47
2814	AMEX	AOR	Tue, Jan 21, 2020	48.56	48.60	48.41	48.47
2813	AMEX	AOR	Fri, Jan 17, 2020	48.60	48.61	48.53	48.61
2812	AMEX	AOR	Thu, Jan 16, 2020	48.47	48.52	48.44	48.46
2811	AMEX	AOR	Wed, Jan 15, 2020	48.32	48.40	48.27	48.27
2810	AMEX	AOR	Tue, Jan 14, 2020	48.25	48.32	48.23	48.31
2809	AMEX	AOR	Mon, Jan 13, 2020	48.14	48.29	48.11	48.26
2808	AMEX	AOR	Fri, Jan 10, 2020	48.22	48.24	48.08	48.13
2807	AMEX	AOR	Thu, Jan 9, 2020	48.04	48.14	48.01	48.09
2806	AMEX	AOR	Wed, Jan 8, 2020	47.93	48.05	47.88	47.92
2805	AMEX	AOR	Tue, Jan 7, 2020	47.98	47.98	47.85	47.91
2804	AMEX	AOR	Mon, Jan 6, 2020	47.80	48.00	47.75	48.00
2803	AMEX	AOR	Fri, Jan 3, 2020	47.82	48.01	47.82	47.94
2802	AMEX	AOR	Thu, Jan 2, 2020	48.01	48.14	47.96	48.13
2801	AMEX	AOR	Tue, Dec 31, 2019	47.74	47.84	47.69	47.84
2800	AMEX	AOR	Mon, Dec 30, 2019	47.90	47.95	47.69	47.69
2799	AMEX	AOR	Fri, Dec 27, 2019	47.87	48.00	47.87	47.93
2798	AMEX	AOR	Thu, Dec 26, 2019	47.79	47.87	47.71	47.87
2797	AMEX	AOR	Tue, Dec 24, 2019	47.71	47.71	47.62	47.70
2796	AMEX	AOR	Mon, Dec 23, 2019	48.09	48.18	48.09	47.72
2795	AMEX	AOR	Fri, Dec 20, 2019	48.07	48.14	48.03	48.09
2794	AMEX	AOR	Thu, Dec 19, 2019	47.94	48.02	47.85	48.02
2793	AMEX	AOR	Wed, Dec 18, 2019	47.93	47.98	47.87	47.87
2792	AMEX	AOR	Tue, Dec 17, 2019	47.93	48.00	47.93	47.93
2791	AMEX	AOR	Mon, Dec 16, 2019	47.95	48.00	47.92	47.98
2790	AMEX	AOR	Fri, Dec 13, 2019	47.67	47.82	47.66	47.72
2789	AMEX	AOR	Thu, Dec 12, 2019	47.39	47.65	47.38	47.62
2788	AMEX	AOR	Wed, Dec 11, 2019	47.32	47.46	47.27	47.44
2787	AMEX	AOR	Tue, Dec 10, 2019	47.28	47.30	47.17	47.20
2786	AMEX	AOR	Mon, Dec 9, 2019	47.38	47.39	47.25	47.26
2785	AMEX	AOR	Fri, Dec 6, 2019	47.25	47.39	47.11	47.37
2784	AMEX	AOR	Thu, Dec 5, 2019	47.15	47.15	47.03	47.07
2783	AMEX	AOR	Wed, Dec 4, 2019	47.00	47.14	47.00	47.14
2782	AMEX	AOR	Tue, Dec 3, 2019	46.80	46.87	46.69	46.87
2781	AMEX	AOR	Mon, Dec 2, 2019	47.16	47.16	46.93	46.93
2780	AMEX	AOR	Fri, Nov 29, 2019	47.35	47.35	47.14	47.23
2779	AMEX	AOR	Wed, Nov 27, 2019	47.36	47.41	47.33	47.35
2778	AMEX	AOR	Tue, Nov 26, 2019	47.28	47.34	47.23	47.33
2777	AMEX	AOR	Mon, Nov 25, 2019	47.09	47.25	47.09	47.22
2776	AMEX	AOR	Fri, Nov 22, 2019	47.04	47.10	46.99	47.03
2775	AMEX	AOR	Thu, Nov 21, 2019	47.02	47.02	46.90	46.98
2774	AMEX	AOR	Wed, Nov 20, 2019	47.01	47.13	46.93	47.04
2773	AMEX	AOR	Tue, Nov 19, 2019	47.22	47.22	47.11	47.13
2772	AMEX	AOR	Mon, Nov 18, 2019	47.04	47.16	47.03	47.14
2771	AMEX	AOR	Fri, Nov 15, 2019	46.97	47.10	46.96	47.04
2770	AMEX	AOR	Thu, Nov 14, 2019	46.82	46.91	46.81	46.91
2769	AMEX	AOR	Wed, Nov 13, 2019	46.77	46.90	46.74	46.88
2768	AMEX	AOR	Tue, Nov 12, 2019	46.85	46.97	46.85	46.87
2767	AMEX	AOR	Mon, Nov 11, 2019	46.82	46.89	46.69	46.87
2766	AMEX	AOR	Fri, Nov 8, 2019	46.89	46.94	46.85	46.94
2765	AMEX	AOR	Thu, Nov 7, 2019	47.02	47.10	46.84	46.93
2764	AMEX	AOR	Wed, Nov 6, 2019	46.92	46.94	46.80	46.92
2763	AMEX	AOR	Tue, Nov 5, 2019	46.96	46.97	46.89	46.89
2762	AMEX	AOR	Mon, Nov 4, 2019	46.98	47.03	46.92	46.96
2761	AMEX	AOR	Fri, Nov 1, 2019	46.71	46.87	46.67	46.86
2760	AMEX	AOR	Thu, Oct 31, 2019	46.66	46.66	46.46	46.57
2759	AMEX	AOR	Wed, Oct 30, 2019	46.48	46.63	46.39	46.61
2758	AMEX	AOR	Tue, Oct 29, 2019	46.45	46.54	46.45	46.47
2757	AMEX	AOR	Mon, Oct 28, 2019	46.45	46.54	46.45	46.45
2756	AMEX	AOR	Fri, Oct 25, 2019	46.29	46.43	46.24	46.43
2755	AMEX	AOR	Thu, Oct 24, 2019	46.35	46.37	46.31	46.37
2754	AMEX	AOR	Wed, Oct 23, 2019	46.13	46.29	46.13	46.22
2753	AMEX	AOR	Tue, Oct 22, 2019	46.31	46.34	46.14	46.14
2752	AMEX	AOR	Mon, Oct 21, 2019	46.16	46.25	46.14	46.25
2751	AMEX	AOR	Fri, Oct 18, 2019	46.12	46.19	46.01	46.16
2750	AMEX	AOR	Thu, Oct 17, 2019	46.19	46.23	46.10	46.10
2749	AMEX	AOR	Wed, Oct 16, 2019	46.00	46.11	46.00	46.09
2748	AMEX	AOR	Tue, Oct 15, 2019	45.85	46.12	45.84	46.01
2747	AMEX	AOR	Mon, Oct 14, 2019	45.83	45.88	45.74	45.83
2746	AMEX	AOR	Fri, Oct 11, 2019	45.79	46.01	45.79	45.88
2745	AMEX	AOR	Thu, Oct 10, 2019	45.33	45.58	45.33	45.54
2744	AMEX	AOR	Wed, Oct 9, 2019	45.36	45.48	45.33	45.43
2743	AMEX	AOR	Tue, Oct 8, 2019	45.45	45.48	45.16	45.22
2742	AMEX	AOR	Mon, Oct 7, 2019	45.61	45.71	45.54	45.60
2741	AMEX	AOR	Fri, Oct 4, 2019	45.37	45.69	45.37	45.67
2740	AMEX	AOR	Thu, Oct 3, 2019	45.08	45.38	44.98	45.37
2739	AMEX	AOR	Wed, Oct 2, 2019	45.43	45.43	45.02	45.15
2738	AMEX	AOR	Tue, Oct 1, 2019	46.06	46.08	45.71	45.57
2737	AMEX	AOR	Mon, Sep 30, 2019	45.98	46.09	45.94	46.06
2736	AMEX	AOR	Fri, Sep 27, 2019	46.07	46.10	45.77	45.93
2735	AMEX	AOR	Thu, Sep 26, 2019	46.04	46.10	45.95	46.07
2734	AMEX	AOR	Wed, Sep 25, 2019	45.93	46.06	45.83	46.04
2733	AMEX	AOR	Tue, Sep 24, 2019	46.27	46.28	46.00	46.04
2732	AMEX	AOR	Mon, Sep 23, 2019	46.06	46.22	46.06	46.15
2731	AMEX	AOR	Fri, Sep 20, 2019	46.23	46.33	46.10	46.20
2730	AMEX	AOR	Thu, Sep 19, 2019	46.26	46.34	46.20	46.21
2729	AMEX	AOR	Wed, Sep 18, 2019	46.10	46.22	46.02	46.15
2728	AMEX	AOR	Tue, Sep 17, 2019	46.05	46.20	46.02	46.20
2727	AMEX	AOR	Mon, Sep 16, 2019	46.02	46.14	46.02	46.11
2726	AMEX	AOR	Fri, Sep 13, 2019	46.28	46.28	46.09	46.16
2725	AMEX	AOR	Thu, Sep 12, 2019	46.20	46.29	46.13	46.22
2724	AMEX	AOR	Wed, Sep 11, 2019	45.95	46.10	45.86	46.10
2723	AMEX	AOR	Tue, Sep 10, 2019	45.90	45.96	45.82	45.85
2722	AMEX	AOR	Mon, Sep 9, 2019	46.03	46.05	45.90	45.99
2721	AMEX	AOR	Fri, Sep 6, 2019	45.97	46.06	45.93	45.97
2720	AMEX	AOR	Thu, Sep 5, 2019	45.92	45.99	45.86	45.93
2719	AMEX	AOR	Wed, Sep 4, 2019	45.61	45.74	45.56	45.66
2718	AMEX	AOR	Tue, Sep 3, 2019	45.26	45.39	45.26	45.39
2717	AMEX	AOR	Fri, Aug 30, 2019	45.53	45.69	45.42	45.52
2716	AMEX	AOR	Thu, Aug 29, 2019	45.37	45.48	45.29	45.38
2715	AMEX	AOR	Wed, Aug 28, 2019	44.95	45.19	44.93	45.18
2714	AMEX	AOR	Tue, Aug 27, 2019	45.18	45.26	44.99	45.00
2713	AMEX	AOR	Mon, Aug 26, 2019	45.00	45.07	44.89	45.01
2712	AMEX	AOR	Fri, Aug 23, 2019	45.19	45.35	44.73	44.74
2711	AMEX	AOR	Thu, Aug 22, 2019	45.43	45.43	45.15	45.23
2710	AMEX	AOR	Wed, Aug 21, 2019	45.36	45.45	45.31	45.40
2709	AMEX	AOR	Tue, Aug 20, 2019	45.29	45.32	45.16	45.20
2708	AMEX	AOR	Mon, Aug 19, 2019	45.29	45.35	45.22	45.23
2707	AMEX	AOR	Fri, Aug 16, 2019	44.82	45.12	44.82	45.12
2706	AMEX	AOR	Thu, Aug 15, 2019	44.65	44.78	44.56	44.76
2705	AMEX	AOR	Wed, Aug 14, 2019	44.89	44.95	44.55	44.63
2704	AMEX	AOR	Tue, Aug 13, 2019	44.94	45.38	44.94	45.29
2703	AMEX	AOR	Mon, Aug 12, 2019	45.08	45.21	44.91	45.00
2702	AMEX	AOR	Fri, Aug 9, 2019	45.35	45.35	45.09	45.18
2701	AMEX	AOR	Thu, Aug 8, 2019	45.08	45.43	45.05	45.41
2700	AMEX	AOR	Wed, Aug 7, 2019	44.76	45.05	44.65	45.00
2699	AMEX	AOR	Tue, Aug 6, 2019	44.76	44.96	44.65	44.96
2698	AMEX	AOR	Mon, Aug 5, 2019	44.98	44.98	44.44	44.64
2697	AMEX	AOR	Fri, Aug 2, 2019	45.34	45.40	45.13	45.31
2696	AMEX	AOR	Thu, Aug 1, 2019	45.54	45.92	45.43	45.51
2695	AMEX	AOR	Wed, Jul 31, 2019	45.77	45.93	45.31	45.54
2694	AMEX	AOR	Tue, Jul 30, 2019	45.76	45.88	45.75	45.77
2693	AMEX	AOR	Mon, Jul 29, 2019	45.99	46.04	45.94	45.94
2692	AMEX	AOR	Fri, Jul 26, 2019	45.88	46.02	45.84	46.02
2691	AMEX	AOR	Thu, Jul 25, 2019	45.95	45.98	45.79	45.81
2690	AMEX	AOR	Wed, Jul 24, 2019	45.89	46.08	45.87	46.08
2689	AMEX	AOR	Tue, Jul 23, 2019	45.91	45.92	45.82	45.88
2688	AMEX	AOR	Mon, Jul 22, 2019	45.80	45.86	45.75	45.85
2687	AMEX	AOR	Fri, Jul 19, 2019	45.85	45.94	45.68	45.68
2686	AMEX	AOR	Thu, Jul 18, 2019	45.70	45.90	45.63	45.90
2685	AMEX	AOR	Wed, Jul 17, 2019	45.83	45.88	45.72	45.75
2684	AMEX	AOR	Tue, Jul 16, 2019	45.84	45.91	45.77	45.84
2683	AMEX	AOR	Mon, Jul 15, 2019	45.92	45.93	45.83	45.93
2682	AMEX	AOR	Fri, Jul 12, 2019	45.82	45.89	45.76	45.89
2681	AMEX	AOR	Thu, Jul 11, 2019	45.85	45.87	45.67	45.79
2680	AMEX	AOR	Wed, Jul 10, 2019	45.86	45.93	45.76	45.85
2679	AMEX	AOR	Tue, Jul 9, 2019	45.58	45.73	45.57	45.73
2678	AMEX	AOR	Mon, Jul 8, 2019	45.85	45.85	45.72	45.78
2677	AMEX	AOR	Fri, Jul 5, 2019	45.86	45.92	45.68	45.91
2676	AMEX	AOR	Wed, Jul 3, 2019	46.00	46.11	45.91	46.11
2675	AMEX	AOR	Tue, Jul 2, 2019	45.82	45.87	45.72	45.87
2674	AMEX	AOR	Mon, Jul 1, 2019	46.28	46.38	46.05	45.78
2673	AMEX	AOR	Fri, Jun 28, 2019	45.96	46.02	45.86	46.02
2672	AMEX	AOR	Thu, Jun 27, 2019	45.83	45.90	45.75	45.89
2671	AMEX	AOR	Wed, Jun 26, 2019	45.80	45.80	45.69	45.73
2670	AMEX	AOR	Tue, Jun 25, 2019	45.92	45.95	45.70	45.72
2669	AMEX	AOR	Mon, Jun 24, 2019	46.03	46.03	45.87	45.95
2668	AMEX	AOR	Fri, Jun 21, 2019	45.89	46.04	45.84	45.87
2667	AMEX	AOR	Thu, Jun 20, 2019	46.08	46.12	45.90	46.07
2666	AMEX	AOR	Wed, Jun 19, 2019	45.52	45.77	45.52	45.75
2665	AMEX	AOR	Tue, Jun 18, 2019	45.39	45.65	45.37	45.58
2664	AMEX	AOR	Mon, Jun 17, 2019	45.20	45.22	45.13	45.18
2663	AMEX	AOR	Fri, Jun 14, 2019	45.34	45.34	45.11	45.19
2662	AMEX	AOR	Thu, Jun 13, 2019	45.29	45.29	45.17	45.28
2661	AMEX	AOR	Wed, Jun 12, 2019	45.23	45.36	45.11	45.13
2660	AMEX	AOR	Tue, Jun 11, 2019	45.42	45.49	45.23	45.30
2659	AMEX	AOR	Mon, Jun 10, 2019	45.22	45.33	45.17	45.23
2658	AMEX	AOR	Fri, Jun 7, 2019	44.98	45.22	44.84	45.14
2657	AMEX	AOR	Thu, Jun 6, 2019	44.70	44.83	44.63	44.79
2656	AMEX	AOR	Wed, Jun 5, 2019	44.64	44.69	44.54	44.61
2655	AMEX	AOR	Tue, Jun 4, 2019	44.35	44.58	44.21	44.58
2654	AMEX	AOR	Mon, Jun 3, 2019	44.11	44.24	44.02	44.18
2653	AMEX	AOR	Fri, May 31, 2019	44.08	44.17	43.91	44.11
2652	AMEX	AOR	Thu, May 30, 2019	44.23	44.37	44.13	44.29
2651	AMEX	AOR	Wed, May 29, 2019	44.19	44.22	44.06	44.19
2650	AMEX	AOR	Tue, May 28, 2019	44.52	44.60	44.27	44.31
2649	AMEX	AOR	Fri, May 24, 2019	44.51	44.60	44.36	44.48
2648	AMEX	AOR	Thu, May 23, 2019	44.55	44.55	44.17	44.33
2647	AMEX	AOR	Wed, May 22, 2019	44.52	44.66	44.50	44.60
2646	AMEX	AOR	Tue, May 21, 2019	44.59	44.65	44.49	44.64
2645	AMEX	AOR	Mon, May 20, 2019	44.42	44.53	44.29	44.29
2644	AMEX	AOR	Fri, May 17, 2019	44.56	44.78	44.52	44.62
2643	AMEX	AOR	Thu, May 16, 2019	44.66	44.93	44.66	44.72
2642	AMEX	AOR	Wed, May 15, 2019	44.35	44.67	44.28	44.64
2641	AMEX	AOR	Tue, May 14, 2019	44.36	44.60	44.33	44.42
2640	AMEX	AOR	Mon, May 13, 2019	44.34	44.44	44.15	44.17
2639	AMEX	AOR	Fri, May 10, 2019	44.70	44.91	44.44	44.88
2638	AMEX	AOR	Thu, May 9, 2019	44.64	44.77	44.42	44.74
2637	AMEX	AOR	Wed, May 8, 2019	44.89	44.99	44.82	44.84
2636	AMEX	AOR	Tue, May 7, 2019	45.11	45.13	44.71	44.88
2635	AMEX	AOR	Mon, May 6, 2019	45.10	45.35	44.93	45.34
2634	AMEX	AOR	Fri, May 3, 2019	45.38	45.54	45.34	45.47
2633	AMEX	AOR	Thu, May 2, 2019	45.22	45.36	45.07	45.23
2632	AMEX	AOR	Wed, May 1, 2019	45.50	45.59	45.23	45.24
2631	AMEX	AOR	Tue, Apr 30, 2019	45.44	45.50	45.34	45.50
2630	AMEX	AOR	Mon, Apr 29, 2019	45.41	45.50	45.37	45.38
2629	AMEX	AOR	Fri, Apr 26, 2019	45.26	45.40	45.21	45.40
2628	AMEX	AOR	Thu, Apr 25, 2019	45.20	45.28	45.14	45.21
2627	AMEX	AOR	Wed, Apr 24, 2019	45.34	45.38	45.24	45.28
2626	AMEX	AOR	Tue, Apr 23, 2019	45.22	45.39	45.20	45.35
2625	AMEX	AOR	Mon, Apr 22, 2019	45.07	45.22	45.07	45.22
2624	AMEX	AOR	Thu, Apr 18, 2019	45.26	45.26	45.13	45.25
2623	AMEX	AOR	Wed, Apr 17, 2019	45.35	45.35	45.14	45.20
2622	AMEX	AOR	Tue, Apr 16, 2019	45.30	45.30	45.15	45.22
2621	AMEX	AOR	Mon, Apr 15, 2019	45.24	45.24	45.11	45.19
2620	AMEX	AOR	Fri, Apr 12, 2019	45.21	45.26	45.13	45.21
2619	AMEX	AOR	Thu, Apr 11, 2019	45.13	45.15	44.98	45.05
2618	AMEX	AOR	Wed, Apr 10, 2019	45.04	45.14	45.01	45.08
2617	AMEX	AOR	Tue, Apr 9, 2019	45.03	45.04	44.93	44.98
2616	AMEX	AOR	Mon, Apr 8, 2019	45.09	45.10	44.98	45.10
2615	AMEX	AOR	Fri, Apr 5, 2019	45.03	45.11	44.97	45.06
2614	AMEX	AOR	Thu, Apr 4, 2019	44.93	45.00	44.87	44.97
2613	AMEX	AOR	Wed, Apr 3, 2019	44.90	45.02	44.85	44.89
2612	AMEX	AOR	Tue, Apr 2, 2019	44.81	44.83	44.70	44.83
2611	AMEX	AOR	Mon, Apr 1, 2019	44.90	45.01	44.90	44.81
2610	AMEX	AOR	Fri, Mar 29, 2019	44.67	44.76	44.59	44.70
2609	AMEX	AOR	Thu, Mar 28, 2019	44.51	44.61	44.42	44.60
2608	AMEX	AOR	Wed, Mar 27, 2019	44.59	44.66	44.34	44.51
2607	AMEX	AOR	Tue, Mar 26, 2019	44.59	44.67	44.47	44.54
2606	AMEX	AOR	Mon, Mar 25, 2019	44.38	44.45	44.27	44.42
2605	AMEX	AOR	Fri, Mar 22, 2019	44.72	44.72	44.40	44.41
2604	AMEX	AOR	Thu, Mar 21, 2019	44.61	44.90	44.61	44.90
2603	AMEX	AOR	Wed, Mar 20, 2019	44.61	44.85	44.48	44.64
2602	AMEX	AOR	Tue, Mar 19, 2019	44.72	44.79	44.57	44.60
2601	AMEX	AOR	Mon, Mar 18, 2019	44.54	44.70	44.54	44.69
2600	AMEX	AOR	Fri, Mar 15, 2019	44.43	44.56	44.42	44.54
2599	AMEX	AOR	Thu, Mar 14, 2019	44.35	44.35	44.27	44.33
2598	AMEX	AOR	Wed, Mar 13, 2019	44.24	44.40	44.22	44.36
2597	AMEX	AOR	Tue, Mar 12, 2019	44.13	44.21	44.11	44.13
2596	AMEX	AOR	Mon, Mar 11, 2019	43.81	44.07	43.80	44.03
2595	AMEX	AOR	Fri, Mar 8, 2019	43.60	43.73	43.53	43.73
2594	AMEX	AOR	Thu, Mar 7, 2019	43.98	43.98	43.70	43.78
2593	AMEX	AOR	Wed, Mar 6, 2019	44.18	44.20	43.97	44.02
2592	AMEX	AOR	Tue, Mar 5, 2019	44.14	44.24	44.05	44.24
2591	AMEX	AOR	Mon, Mar 4, 2019	44.32	44.33	43.95	44.13
2590	AMEX	AOR	Fri, Mar 1, 2019	44.18	44.27	44.06	44.15
2589	AMEX	AOR	Thu, Feb 28, 2019	44.11	44.18	44.03	44.04
2588	AMEX	AOR	Wed, Feb 27, 2019	44.16	44.24	44.06	44.19
2587	AMEX	AOR	Tue, Feb 26, 2019	44.23	44.33	44.20	44.24
2586	AMEX	AOR	Mon, Feb 25, 2019	44.28	44.41	44.18	44.18
2585	AMEX	AOR	Fri, Feb 22, 2019	44.06	44.18	44.03	44.15
2584	AMEX	AOR	Thu, Feb 21, 2019	44.03	44.04	43.88	43.93
2583	AMEX	AOR	Wed, Feb 20, 2019	44.00	44.14	44.00	44.09
2582	AMEX	AOR	Tue, Feb 19, 2019	43.86	44.07	43.84	43.96
2581	AMEX	AOR	Fri, Feb 15, 2019	43.74	43.90	43.66	43.90
2580	AMEX	AOR	Thu, Feb 14, 2019	43.51	43.66	43.50	43.60
2579	AMEX	AOR	Wed, Feb 13, 2019	43.63	43.71	43.52	43.52
2578	AMEX	AOR	Tue, Feb 12, 2019	43.42	43.59	43.42	43.59
2577	AMEX	AOR	Mon, Feb 11, 2019	43.27	43.30	43.18	43.25
2576	AMEX	AOR	Fri, Feb 8, 2019	43.15	43.28	43.05	43.28
2575	AMEX	AOR	Thu, Feb 7, 2019	43.34	43.41	43.13	43.26
2574	AMEX	AOR	Wed, Feb 6, 2019	43.59	43.62	43.47	43.49
2573	AMEX	AOR	Tue, Feb 5, 2019	43.57	43.64	43.52	43.60
2572	AMEX	AOR	Mon, Feb 4, 2019	43.29	43.41	43.22	43.41
2571	AMEX	AOR	Fri, Feb 1, 2019	43.34	43.38	43.23	43.29
2570	AMEX	AOR	Thu, Jan 31, 2019	43.17	43.39	43.12	43.34
2569	AMEX	AOR	Wed, Jan 30, 2019	42.83	43.21	42.82	43.12
2568	AMEX	AOR	Tue, Jan 29, 2019	42.85	42.85	42.70	42.75
2567	AMEX	AOR	Mon, Jan 28, 2019	42.70	42.71	42.55	42.70
2566	AMEX	AOR	Fri, Jan 25, 2019	42.84	42.94	42.84	42.88
2565	AMEX	AOR	Thu, Jan 24, 2019	42.56	42.70	42.54	42.65
2564	AMEX	AOR	Wed, Jan 23, 2019	42.55	42.63	42.37	42.56
2563	AMEX	AOR	Tue, Jan 22, 2019	42.68	42.68	42.37	42.46
2562	AMEX	AOR	Fri, Jan 18, 2019	42.70	42.87	42.67	42.81
2561	AMEX	AOR	Thu, Jan 17, 2019	42.30	42.63	42.30	42.56
2560	AMEX	AOR	Wed, Jan 16, 2019	42.28	42.47	42.28	42.36
2559	AMEX	AOR	Tue, Jan 15, 2019	42.12	42.30	42.12	42.26
2558	AMEX	AOR	Mon, Jan 14, 2019	42.03	42.14	42.03	42.05
2557	AMEX	AOR	Fri, Jan 11, 2019	42.15	42.25	42.12	42.18
2556	AMEX	AOR	Thu, Jan 10, 2019	42.07	42.29	42.05	42.28
2555	AMEX	AOR	Wed, Jan 9, 2019	42.13	42.26	42.06	42.15
2554	AMEX	AOR	Tue, Jan 8, 2019	41.97	42.00	41.79	41.91
2553	AMEX	AOR	Mon, Jan 7, 2019	41.69	41.91	41.61	41.75
2552	AMEX	AOR	Fri, Jan 4, 2019	41.25	41.69	41.14	41.67
2551	AMEX	AOR	Thu, Jan 3, 2019	41.13	41.15	40.85	40.86
2550	AMEX	AOR	Wed, Jan 2, 2019	41.00	41.31	40.93	41.30
2549	AMEX	AOR	Mon, Dec 31, 2018	41.60	41.66	41.06	41.31
2548	AMEX	AOR	Fri, Dec 28, 2018	41.14	41.34	41.01	41.09
2547	AMEX	AOR	Thu, Dec 27, 2018	40.88	41.34	40.67	40.96
2546	AMEX	AOR	Wed, Dec 26, 2018	40.45	41.21	40.30	41.17
2545	AMEX	AOR	Mon, Dec 24, 2018	40.67	40.82	40.34	40.34
2544	AMEX	AOR	Fri, Dec 21, 2018	41.25	41.42	40.71	40.82
2543	AMEX	AOR	Thu, Dec 20, 2018	41.39	41.56	41.02	41.17
2542	AMEX	AOR	Wed, Dec 19, 2018	41.88	42.08	41.35	41.52
2541	AMEX	AOR	Tue, Dec 18, 2018	41.82	41.99	41.67	41.81
2540	AMEX	AOR	Mon, Dec 17, 2018	42.03	43.18	41.60	41.75
2539	AMEX	AOR	Fri, Dec 14, 2018	42.26	42.34	42.07	42.12
2538	AMEX	AOR	Thu, Dec 13, 2018	42.56	42.67	42.43	42.48
2537	AMEX	AOR	Wed, Dec 12, 2018	42.66	42.78	42.52	42.53
2536	AMEX	AOR	Tue, Dec 11, 2018	42.55	42.57	42.13	42.25
2535	AMEX	AOR	Mon, Dec 10, 2018	42.22	42.34	41.85	42.26
2534	AMEX	AOR	Fri, Dec 7, 2018	42.68	42.86	42.27	42.34
2533	AMEX	AOR	Thu, Dec 6, 2018	42.48	42.75	42.17	42.58
2532	AMEX	AOR	Tue, Dec 4, 2018	43.50	43.61	42.83	42.89
2531	AMEX	AOR	Mon, Dec 3, 2018	43.51	43.65	43.43	43.61
2530	AMEX	AOR	Fri, Nov 30, 2018	43.12	43.25	43.04	43.24
2529	AMEX	AOR	Thu, Nov 29, 2018	43.10	43.39	43.03	43.21
2528	AMEX	AOR	Wed, Nov 28, 2018	42.73	43.27	42.66	43.21
2527	AMEX	AOR	Tue, Nov 27, 2018	42.55	42.71	42.47	42.67
2526	AMEX	AOR	Mon, Nov 26, 2018	42.60	42.78	42.56	42.73
2525	AMEX	AOR	Fri, Nov 23, 2018	42.31	42.47	42.31	42.33
2524	AMEX	AOR	Wed, Nov 21, 2018	42.48	42.66	42.48	42.49
2523	AMEX	AOR	Tue, Nov 20, 2018	42.43	42.50	42.22	42.30
2522	AMEX	AOR	Mon, Nov 19, 2018	43.05	43.13	42.66	42.77
2521	AMEX	AOR	Fri, Nov 16, 2018	42.90	43.14	42.88	43.12
2520	AMEX	AOR	Thu, Nov 15, 2018	42.66	43.05	42.55	43.01
2519	AMEX	AOR	Wed, Nov 14, 2018	42.98	43.09	42.66	42.81
2518	AMEX	AOR	Tue, Nov 13, 2018	42.85	43.08	42.76	42.81
2517	AMEX	AOR	Mon, Nov 12, 2018	43.21	43.21	42.77	42.78
2516	AMEX	AOR	Fri, Nov 9, 2018	43.41	43.41	43.13	43.29
2515	AMEX	AOR	Thu, Nov 8, 2018	43.65	43.68	43.43	43.51
2514	AMEX	AOR	Wed, Nov 7, 2018	43.48	43.73	43.42	43.67
2513	AMEX	AOR	Tue, Nov 6, 2018	43.11	43.26	43.07	43.26
2512	AMEX	AOR	Mon, Nov 5, 2018	43.09	43.17	42.98	43.15
2511	AMEX	AOR	Fri, Nov 2, 2018	43.26	43.28	42.83	43.04
2510	AMEX	AOR	Thu, Nov 1, 2018	42.66	43.13	42.66	43.13
2509	AMEX	AOR	Wed, Oct 31, 2018	42.75	42.90	42.65	42.74
2508	AMEX	AOR	Tue, Oct 30, 2018	42.19	42.50	42.16	42.50
2507	AMEX	AOR	Mon, Oct 29, 2018	42.58	42.65	41.88	42.10
2506	AMEX	AOR	Fri, Oct 26, 2018	42.27	42.54	42.05	42.33
2505	AMEX	AOR	Thu, Oct 25, 2018	42.40	42.72	42.31	42.64
2504	AMEX	AOR	Wed, Oct 24, 2018	42.84	42.91	42.15	42.16
2503	AMEX	AOR	Tue, Oct 23, 2018	42.72	43.02	42.52	42.90
2502	AMEX	AOR	Mon, Oct 22, 2018	43.27	43.27	43.07	43.07
2501	AMEX	AOR	Fri, Oct 19, 2018	43.22	43.45	43.15	43.16
2500	AMEX	AOR	Thu, Oct 18, 2018	43.56	43.56	43.05	43.17
2499	AMEX	AOR	Wed, Oct 17, 2018	43.69	43.79	43.42	43.60
2498	AMEX	AOR	Tue, Oct 16, 2018	43.39	43.72	43.37	43.66
2497	AMEX	AOR	Mon, Oct 15, 2018	43.14	43.33	43.12	43.14
2496	AMEX	AOR	Fri, Oct 12, 2018	43.31	43.46	42.97	43.27
2495	AMEX	AOR	Thu, Oct 11, 2018	43.33	43.50	42.87	42.97
2494	AMEX	AOR	Wed, Oct 10, 2018	44.09	44.09	43.36	43.44
2493	AMEX	AOR	Tue, Oct 9, 2018	44.10	44.26	44.01	44.15
2492	AMEX	AOR	Mon, Oct 8, 2018	44.14	44.24	44.02	44.17
2491	AMEX	AOR	Fri, Oct 5, 2018	44.50	44.52	44.12	44.21
2490	AMEX	AOR	Thu, Oct 4, 2018	44.67	44.67	44.35	44.50
2489	AMEX	AOR	Wed, Oct 3, 2018	44.99	45.00	44.78	44.84
2488	AMEX	AOR	Tue, Oct 2, 2018	44.94	44.97	44.83	44.89
2487	AMEX	AOR	Mon, Oct 1, 2018	45.24	45.44	45.12	45.01
2486	AMEX	AOR	Fri, Sep 28, 2018	45.13	45.20	45.08	45.13
2485	AMEX	AOR	Thu, Sep 27, 2018	45.18	45.34	45.18	45.24
2484	AMEX	AOR	Wed, Sep 26, 2018	45.19	45.35	45.13	45.14
2483	AMEX	AOR	Tue, Sep 25, 2018	45.24	45.27	45.16	45.16
2482	AMEX	AOR	Mon, Sep 24, 2018	45.25	45.27	45.11	45.20
2481	AMEX	AOR	Fri, Sep 21, 2018	45.30	45.43	45.26	45.26
2480	AMEX	AOR	Thu, Sep 20, 2018	45.22	45.34	45.19	45.29
2479	AMEX	AOR	Wed, Sep 19, 2018	44.98	45.08	44.97	45.00
2478	AMEX	AOR	Tue, Sep 18, 2018	44.84	45.00	44.84	44.98
2477	AMEX	AOR	Mon, Sep 17, 2018	44.93	44.94	44.80	44.80
2476	AMEX	AOR	Fri, Sep 14, 2018	44.97	44.98	44.84	44.91
2475	AMEX	AOR	Thu, Sep 13, 2018	44.90	44.98	44.74	44.89
2474	AMEX	AOR	Wed, Sep 12, 2018	44.63	44.80	44.61	44.73
2473	AMEX	AOR	Tue, Sep 11, 2018	44.52	44.68	44.50	44.63
2472	AMEX	AOR	Mon, Sep 10, 2018	44.64	44.71	44.59	44.65
2471	AMEX	AOR	Fri, Sep 7, 2018	44.58	44.66	44.50	44.57
2470	AMEX	AOR	Thu, Sep 6, 2018	44.73	44.83	44.62	44.76
2469	AMEX	AOR	Wed, Sep 5, 2018	44.82	44.82	44.69	44.72
2468	AMEX	AOR	Tue, Sep 4, 2018	44.89	44.94	44.80	44.93
2467	AMEX	AOR	Fri, Aug 31, 2018	45.08	45.20	45.01	45.16
2466	AMEX	AOR	Thu, Aug 30, 2018	45.25	45.27	45.09	45.18
2465	AMEX	AOR	Wed, Aug 29, 2018	45.25	45.39	45.20	45.34
2464	AMEX	AOR	Tue, Aug 28, 2018	45.35	45.38	45.21	45.26
2463	AMEX	AOR	Mon, Aug 27, 2018	45.21	45.31	45.11	45.30
2462	AMEX	AOR	Fri, Aug 24, 2018	44.98	45.06	44.90	45.05
2461	AMEX	AOR	Thu, Aug 23, 2018	44.87	44.96	44.79	44.83
2460	AMEX	AOR	Wed, Aug 22, 2018	44.91	45.01	44.88	45.00
2459	AMEX	AOR	Tue, Aug 21, 2018	44.85	45.00	44.81	44.90
2458	AMEX	AOR	Mon, Aug 20, 2018	44.72	44.81	44.71	44.76
2457	AMEX	AOR	Fri, Aug 17, 2018	44.48	44.70	44.44	44.68
2456	AMEX	AOR	Thu, Aug 16, 2018	44.45	44.62	44.45	44.47
2455	AMEX	AOR	Wed, Aug 15, 2018	44.37	44.37	44.17	44.36
2454	AMEX	AOR	Tue, Aug 14, 2018	44.55	44.63	44.50	44.61
2453	AMEX	AOR	Mon, Aug 13, 2018	44.60	44.64	44.45	44.47
2452	AMEX	AOR	Fri, Aug 10, 2018	44.58	44.68	44.54	44.59
2451	AMEX	AOR	Thu, Aug 9, 2018	44.99	45.02	44.91	44.96
2450	AMEX	AOR	Wed, Aug 8, 2018	44.95	45.00	44.85	44.98
2449	AMEX	AOR	Tue, Aug 7, 2018	44.98	45.03	44.94	44.95
2448	AMEX	AOR	Mon, Aug 6, 2018	44.78	44.90	44.75	44.89
2447	AMEX	AOR	Fri, Aug 3, 2018	44.70	44.89	44.70	44.89
2446	AMEX	AOR	Thu, Aug 2, 2018	44.55	44.76	44.51	44.71
2445	AMEX	AOR	Wed, Aug 1, 2018	44.73	44.83	44.66	44.77
2444	AMEX	AOR	Tue, Jul 31, 2018	44.80	44.90	44.76	44.88
2443	AMEX	AOR	Mon, Jul 30, 2018	44.81	44.85	44.70	44.70
2442	AMEX	AOR	Fri, Jul 27, 2018	45.01	45.01	44.74	44.80
2441	AMEX	AOR	Thu, Jul 26, 2018	44.87	44.99	44.86	44.87
2440	AMEX	AOR	Wed, Jul 25, 2018	44.69	45.03	44.69	45.03
2439	AMEX	AOR	Tue, Jul 24, 2018	44.73	44.88	44.61	44.77
2438	AMEX	AOR	Mon, Jul 23, 2018	44.63	44.63	44.53	44.56
2437	AMEX	AOR	Fri, Jul 20, 2018	44.55	44.69	44.55	44.66
2436	AMEX	AOR	Thu, Jul 19, 2018	44.57	44.68	44.51	44.57
2435	AMEX	AOR	Wed, Jul 18, 2018	44.66	44.70	44.59	44.65
2434	AMEX	AOR	Tue, Jul 17, 2018	44.57	44.72	44.51	44.71
2433	AMEX	AOR	Mon, Jul 16, 2018	44.65	44.65	44.51	44.62
2432	AMEX	AOR	Fri, Jul 13, 2018	44.59	44.65	44.50	44.65
2431	AMEX	AOR	Thu, Jul 12, 2018	44.49	44.58	44.40	44.53
2430	AMEX	AOR	Wed, Jul 11, 2018	44.44	44.52	44.26	44.34
2429	AMEX	AOR	Tue, Jul 10, 2018	44.61	44.65	44.54	44.65
2428	AMEX	AOR	Mon, Jul 9, 2018	44.41	44.61	44.41	44.55
2427	AMEX	AOR	Fri, Jul 6, 2018	44.13	44.39	44.13	44.32
2426	AMEX	AOR	Thu, Jul 5, 2018	44.01	44.11	43.93	44.11
2425	AMEX	AOR	Tue, Jul 3, 2018	44.03	44.06	43.84	43.91
2424	AMEX	AOR	Mon, Jul 2, 2018	44.04	44.27	44.03	43.85
2423	AMEX	AOR	Fri, Jun 29, 2018	44.37	44.52	44.36	44.36
2422	AMEX	AOR	Thu, Jun 28, 2018	44.08	44.25	44.00	44.18
2421	AMEX	AOR	Wed, Jun 27, 2018	44.43	44.51	44.10	44.12
2420	AMEX	AOR	Tue, Jun 26, 2018	44.33	44.42	44.27	44.38
2419	AMEX	AOR	Mon, Jun 25, 2018	44.49	44.49	44.12	44.24
2418	AMEX	AOR	Fri, Jun 22, 2018	44.66	44.75	44.60	44.67
2417	AMEX	AOR	Thu, Jun 21, 2018	44.65	44.67	44.44	44.46
2416	AMEX	AOR	Wed, Jun 20, 2018	44.77	44.82	44.67	44.71
2415	AMEX	AOR	Tue, Jun 19, 2018	44.55	44.67	44.46	44.67
2414	AMEX	AOR	Mon, Jun 18, 2018	44.71	44.80	44.68	44.80
2413	AMEX	AOR	Fri, Jun 15, 2018	45.02	45.02	44.83	44.95
2412	AMEX	AOR	Thu, Jun 14, 2018	45.12	45.12	45.00	45.05
2411	AMEX	AOR	Wed, Jun 13, 2018	45.11	45.13	44.97	45.02
2410	AMEX	AOR	Tue, Jun 12, 2018	45.10	45.11	44.96	45.01
2409	AMEX	AOR	Mon, Jun 11, 2018	45.05	45.18	45.05	45.06
2408	AMEX	AOR	Fri, Jun 8, 2018	44.90	45.07	44.90	45.05
2407	AMEX	AOR	Thu, Jun 7, 2018	45.11	45.11	44.94	44.98
2406	AMEX	AOR	Wed, Jun 6, 2018	44.97	45.11	44.87	45.11
2405	AMEX	AOR	Tue, Jun 5, 2018	44.96	44.96	44.82	44.91
2404	AMEX	AOR	Mon, Jun 4, 2018	44.91	44.96	44.85	44.91
2403	AMEX	AOR	Fri, Jun 1, 2018	44.68	44.80	44.68	44.80
2402	AMEX	AOR	Thu, May 31, 2018	44.64	44.67	44.52	44.57
2401	AMEX	AOR	Wed, May 30, 2018	44.60	44.74	44.46	44.74
2400	AMEX	AOR	Tue, May 29, 2018	44.49	44.54	44.28	44.42
2399	AMEX	AOR	Fri, May 25, 2018	44.69	44.77	44.64	44.69
2398	AMEX	AOR	Thu, May 24, 2018	44.78	44.80	44.61	44.79
2397	AMEX	AOR	Wed, May 23, 2018	44.65	44.97	44.62	44.78
2396	AMEX	AOR	Tue, May 22, 2018	44.97	44.98	44.80	44.86
2395	AMEX	AOR	Mon, May 21, 2018	44.83	44.90	44.81	44.90
2394	AMEX	AOR	Fri, May 18, 2018	44.67	44.72	44.63	44.67
2393	AMEX	AOR	Thu, May 17, 2018	44.71	44.82	44.67	44.76
2392	AMEX	AOR	Wed, May 16, 2018	44.73	44.83	44.68	44.79
2391	AMEX	AOR	Tue, May 15, 2018	44.74	44.74	44.60	44.70
2390	AMEX	AOR	Mon, May 14, 2018	44.99	45.07	44.92	44.98
2389	AMEX	AOR	Fri, May 11, 2018	44.94	44.99	44.88	44.95
2388	AMEX	AOR	Thu, May 10, 2018	44.73	44.89	44.70	44.88
2387	AMEX	AOR	Wed, May 9, 2018	44.48	44.62	44.43	44.60
2386	AMEX	AOR	Tue, May 8, 2018	44.36	44.47	44.30	44.46
2385	AMEX	AOR	Mon, May 7, 2018	44.42	44.53	44.38	44.41
2384	AMEX	AOR	Fri, May 4, 2018	44.02	44.48	44.02	44.38
2383	AMEX	AOR	Thu, May 3, 2018	44.23	44.25	43.95	44.19
2382	AMEX	AOR	Wed, May 2, 2018	44.35	44.44	44.21	44.25
2381	AMEX	AOR	Tue, May 1, 2018	44.29	44.34	44.11	44.33
2380	AMEX	AOR	Mon, Apr 30, 2018	44.64	44.64	44.34	44.35
2379	AMEX	AOR	Fri, Apr 27, 2018	44.52	44.56	44.45	44.53
2378	AMEX	AOR	Thu, Apr 26, 2018	44.45	44.55	44.33	44.52
2377	AMEX	AOR	Wed, Apr 25, 2018	44.22	44.29	44.04	44.25
2376	AMEX	AOR	Tue, Apr 24, 2018	44.64	44.64	44.17	44.27
2375	AMEX	AOR	Mon, Apr 23, 2018	44.57	44.62	44.42	44.48
2374	AMEX	AOR	Fri, Apr 20, 2018	44.77	44.77	44.51	44.60
2373	AMEX	AOR	Thu, Apr 19, 2018	44.96	44.96	44.72	44.84
2372	AMEX	AOR	Wed, Apr 18, 2018	45.04	45.05	44.92	45.00
2371	AMEX	AOR	Tue, Apr 17, 2018	44.84	45.00	44.77	44.91
2370	AMEX	AOR	Mon, Apr 16, 2018	44.68	44.77	44.55	44.73
2369	AMEX	AOR	Fri, Apr 13, 2018	44.78	44.78	44.48	44.55
2368	AMEX	AOR	Thu, Apr 12, 2018	44.56	44.70	44.51	44.65
2367	AMEX	AOR	Wed, Apr 11, 2018	44.48	44.67	44.47	44.52
2366	AMEX	AOR	Tue, Apr 10, 2018	44.55	44.66	44.48	44.66
2365	AMEX	AOR	Mon, Apr 9, 2018	44.32	44.52	44.20	44.25
2364	AMEX	AOR	Fri, Apr 6, 2018	44.33	44.49	43.93	44.12
2363	AMEX	AOR	Thu, Apr 5, 2018	44.50	44.56	44.38	44.48
2362	AMEX	AOR	Wed, Apr 4, 2018	43.71	44.35	43.67	44.35
2361	AMEX	AOR	Tue, Apr 3, 2018	44.08	44.15	43.87	44.15
2360	AMEX	AOR	Mon, Apr 2, 2018	44.50	44.50	43.80	43.90
2359	AMEX	AOR	Thu, Mar 29, 2018	44.30	44.68	44.30	44.57
2358	AMEX	AOR	Wed, Mar 28, 2018	44.27	44.34	44.12	44.21
2357	AMEX	AOR	Tue, Mar 27, 2018	44.53	44.64	44.05	44.11
2356	AMEX	AOR	Mon, Mar 26, 2018	44.28	44.50	44.04	44.50
2355	AMEX	AOR	Fri, Mar 23, 2018	44.40	44.40	43.84	43.92
2354	AMEX	AOR	Thu, Mar 22, 2018	44.62	44.80	44.30	44.36
2353	AMEX	AOR	Wed, Mar 21, 2018	44.88	45.06	44.80	44.96
2352	AMEX	AOR	Tue, Mar 20, 2018	44.93	44.95	44.84	44.93
2351	AMEX	AOR	Mon, Mar 19, 2018	45.10	45.19	44.71	44.90
2350	AMEX	AOR	Fri, Mar 16, 2018	45.17	45.27	45.15	45.24
2349	AMEX	AOR	Thu, Mar 15, 2018	45.32	45.34	45.13	45.22
2348	AMEX	AOR	Wed, Mar 14, 2018	45.39	45.39	45.16	45.24
2347	AMEX	AOR	Tue, Mar 13, 2018	45.52	45.67	45.17	45.27
2346	AMEX	AOR	Mon, Mar 12, 2018	45.45	45.48	45.35	45.40
2345	AMEX	AOR	Fri, Mar 9, 2018	45.16	45.41	45.11	45.41
2344	AMEX	AOR	Thu, Mar 8, 2018	44.99	45.04	44.89	44.99
2343	AMEX	AOR	Wed, Mar 7, 2018	44.73	44.95	44.70	44.91
2342	AMEX	AOR	Tue, Mar 6, 2018	44.88	45.00	44.83	44.90
2341	AMEX	AOR	Mon, Mar 5, 2018	44.36	44.84	44.36	44.80
2340	AMEX	AOR	Fri, Mar 2, 2018	44.31	44.62	44.00	44.58
2339	AMEX	AOR	Thu, Mar 1, 2018	44.65	44.83	44.33	44.48
2338	AMEX	AOR	Wed, Feb 28, 2018	45.14	45.17	44.72	44.72
2337	AMEX	AOR	Tue, Feb 27, 2018	45.44	45.47	45.02	45.02
2336	AMEX	AOR	Mon, Feb 26, 2018	45.28	45.52	45.24	45.44
2335	AMEX	AOR	Fri, Feb 23, 2018	45.06	45.25	44.94	45.25
2334	AMEX	AOR	Thu, Feb 22, 2018	44.84	45.08	44.79	44.79
2333	AMEX	AOR	Wed, Feb 21, 2018	45.04	45.26	44.75	44.79
2332	AMEX	AOR	Tue, Feb 20, 2018	45.03	45.14	44.85	44.95
2331	AMEX	AOR	Fri, Feb 16, 2018	45.11	45.37	45.06	45.15
2330	AMEX	AOR	Thu, Feb 15, 2018	45.01	45.11	44.80	45.11
2329	AMEX	AOR	Wed, Feb 14, 2018	44.24	44.78	44.16	44.77
2328	AMEX	AOR	Tue, Feb 13, 2018	44.21	44.42	44.14	44.32
2327	AMEX	AOR	Mon, Feb 12, 2018	44.15	44.45	44.05	44.34
2326	AMEX	AOR	Fri, Feb 9, 2018	43.94	44.09	43.25	43.99
2325	AMEX	AOR	Thu, Feb 8, 2018	44.65	44.65	43.70	43.71
2324	AMEX	AOR	Wed, Feb 7, 2018	44.75	45.00	44.59	44.62
2323	AMEX	AOR	Tue, Feb 6, 2018	44.05	44.90	43.90	44.80
2322	AMEX	AOR	Mon, Feb 5, 2018	45.28	45.35	44.30	44.42
2321	AMEX	AOR	Fri, Feb 2, 2018	45.89	45.89	45.41	45.41
2320	AMEX	AOR	Thu, Feb 1, 2018	46.12	46.28	46.08	46.09
2319	AMEX	AOR	Wed, Jan 31, 2018	46.31	46.35	46.10	46.23
2318	AMEX	AOR	Tue, Jan 30, 2018	46.33	46.33	46.13	46.16
2317	AMEX	AOR	Mon, Jan 29, 2018	46.61	46.61	46.47	46.52
2316	AMEX	AOR	Fri, Jan 26, 2018	46.62	46.77	46.58	46.74
2315	AMEX	AOR	Thu, Jan 25, 2018	46.63	46.63	46.41	46.47
2314	AMEX	AOR	Wed, Jan 24, 2018	46.59	46.61	46.36	46.53
2313	AMEX	AOR	Tue, Jan 23, 2018	46.36	46.48	46.36	46.42
2312	AMEX	AOR	Mon, Jan 22, 2018	46.14	46.38	46.14	46.38
2311	AMEX	AOR	Fri, Jan 19, 2018	46.13	46.17	46.02	46.14
2310	AMEX	AOR	Thu, Jan 18, 2018	46.09	46.10	45.97	46.06
2309	AMEX	AOR	Wed, Jan 17, 2018	46.09	46.16	45.93	46.10
2308	AMEX	AOR	Tue, Jan 16, 2018	46.10	46.16	45.85	45.90
2307	AMEX	AOR	Fri, Jan 12, 2018	45.81	46.00	45.76	46.00
2306	AMEX	AOR	Thu, Jan 11, 2018	45.60	45.76	45.57	45.76
2305	AMEX	AOR	Wed, Jan 10, 2018	45.51	45.56	45.42	45.50
2304	AMEX	AOR	Tue, Jan 9, 2018	45.64	45.65	45.55	45.62
2303	AMEX	AOR	Mon, Jan 8, 2018	45.53	45.65	45.50	45.65
2302	AMEX	AOR	Fri, Jan 5, 2018	45.55	45.63	45.47	45.63
2301	AMEX	AOR	Thu, Jan 4, 2018	45.40	45.47	45.36	45.47
2300	AMEX	AOR	Wed, Jan 3, 2018	45.10	45.28	45.10	45.27
2299	AMEX	AOR	Tue, Jan 2, 2018	45.04	45.12	44.97	45.12
2298	AMEX	AOR	Fri, Dec 29, 2017	45.00	45.00	44.88	44.92
2297	AMEX	AOR	Thu, Dec 28, 2017	44.97	44.97	44.79	44.91
2296	AMEX	AOR	Wed, Dec 27, 2017	46.20	46.24	46.15	44.85
2295	AMEX	AOR	Tue, Dec 26, 2017	46.12	46.26	46.09	46.16
2294	AMEX	AOR	Fri, Dec 22, 2017	46.16	46.16	46.07	46.10
2293	AMEX	AOR	Thu, Dec 21, 2017	46.10	46.18	46.06	46.14
2292	AMEX	AOR	Wed, Dec 20, 2017	46.16	46.16	45.98	45.98
2291	AMEX	AOR	Tue, Dec 19, 2017	46.23	46.23	46.04	46.07
2290	AMEX	AOR	Mon, Dec 18, 2017	46.19	46.26	46.17	46.23
2289	AMEX	AOR	Fri, Dec 15, 2017	45.88	46.02	45.85	45.92
2288	AMEX	AOR	Thu, Dec 14, 2017	45.94	45.98	45.82	45.82
2287	AMEX	AOR	Wed, Dec 13, 2017	45.95	46.02	45.89	45.98
2286	AMEX	AOR	Tue, Dec 12, 2017	45.79	45.90	45.79	45.83
2285	AMEX	AOR	Mon, Dec 11, 2017	45.86	45.90	45.82	45.82
2284	AMEX	AOR	Fri, Dec 8, 2017	45.74	45.89	45.68	45.89
2283	AMEX	AOR	Thu, Dec 7, 2017	45.62	45.72	45.59	45.61
2282	AMEX	AOR	Wed, Dec 6, 2017	45.60	45.65	45.56	45.56
2281	AMEX	AOR	Tue, Dec 5, 2017	45.69	45.82	45.64	45.68
2280	AMEX	AOR	Mon, Dec 4, 2017	45.90	45.91	45.72	45.74
2279	AMEX	AOR	Fri, Dec 1, 2017	45.79	45.87	45.54	45.74
2278	AMEX	AOR	Thu, Nov 30, 2017	45.80	45.88	45.74	45.84
2277	AMEX	AOR	Wed, Nov 29, 2017	45.80	45.89	45.63	45.66
2276	AMEX	AOR	Tue, Nov 28, 2017	45.67	45.82	45.65	45.77
2275	AMEX	AOR	Mon, Nov 27, 2017	45.70	45.83	45.58	45.64
2274	AMEX	AOR	Fri, Nov 24, 2017	45.73	45.74	45.69	45.73
2273	AMEX	AOR	Wed, Nov 22, 2017	45.62	45.66	45.56	45.66
2272	AMEX	AOR	Tue, Nov 21, 2017	45.50	45.61	45.50	45.56
2271	AMEX	AOR	Mon, Nov 20, 2017	45.33	45.37	45.30	45.36
2270	AMEX	AOR	Fri, Nov 17, 2017	45.30	45.34	45.24	45.25
2269	AMEX	AOR	Thu, Nov 16, 2017	45.20	45.36	45.18	45.32
2268	AMEX	AOR	Wed, Nov 15, 2017	45.02	45.08	44.90	45.07
2267	AMEX	AOR	Tue, Nov 14, 2017	45.15	45.18	45.08	45.14
2266	AMEX	AOR	Mon, Nov 13, 2017	45.05	45.23	45.04	45.23
2265	AMEX	AOR	Fri, Nov 10, 2017	45.19	45.27	45.19	45.22
2264	AMEX	AOR	Thu, Nov 9, 2017	45.32	45.38	45.18	45.38
2263	AMEX	AOR	Wed, Nov 8, 2017	45.47	45.52	45.41	45.52
2262	AMEX	AOR	Tue, Nov 7, 2017	45.50	45.52	45.38	45.46
2261	AMEX	AOR	Mon, Nov 6, 2017	45.42	45.54	45.40	45.49
2260	AMEX	AOR	Fri, Nov 3, 2017	45.40	45.44	45.29	45.43
2259	AMEX	AOR	Thu, Nov 2, 2017	45.36	45.41	45.30	45.41
2258	AMEX	AOR	Wed, Nov 1, 2017	45.41	45.54	45.30	45.36
2257	AMEX	AOR	Tue, Oct 31, 2017	45.25	45.32	45.23	45.30
2256	AMEX	AOR	Mon, Oct 30, 2017	45.22	45.25	45.15	45.25
2255	AMEX	AOR	Fri, Oct 27, 2017	45.12	45.25	45.02	45.25
2254	AMEX	AOR	Thu, Oct 26, 2017	45.11	45.11	45.02	45.03
2253	AMEX	AOR	Wed, Oct 25, 2017	45.11	45.11	44.84	44.98
2252	AMEX	AOR	Tue, Oct 24, 2017	45.17	45.20	45.12	45.16
2251	AMEX	AOR	Mon, Oct 23, 2017	45.24	45.24	45.10	45.15
2250	AMEX	AOR	Fri, Oct 20, 2017	45.25	45.25	45.15	45.22
2249	AMEX	AOR	Thu, Oct 19, 2017	45.12	45.18	45.05	45.18
2248	AMEX	AOR	Wed, Oct 18, 2017	45.21	45.24	45.14	45.21
2247	AMEX	AOR	Tue, Oct 17, 2017	45.13	45.20	45.12	45.19
2246	AMEX	AOR	Mon, Oct 16, 2017	45.30	45.30	45.18	45.22
2245	AMEX	AOR	Fri, Oct 13, 2017	45.25	45.25	45.19	45.21
2244	AMEX	AOR	Thu, Oct 12, 2017	45.06	45.12	45.03	45.11
2243	AMEX	AOR	Wed, Oct 11, 2017	45.07	45.11	45.01	45.11
2242	AMEX	AOR	Tue, Oct 10, 2017	44.98	45.03	44.95	45.03
2241	AMEX	AOR	Mon, Oct 9, 2017	44.92	44.93	44.80	44.84
2240	AMEX	AOR	Fri, Oct 6, 2017	44.83	44.89	44.76	44.89
2239	AMEX	AOR	Thu, Oct 5, 2017	44.89	44.94	44.80	44.94
2238	AMEX	AOR	Wed, Oct 4, 2017	44.77	44.86	44.77	44.78
2237	AMEX	AOR	Tue, Oct 3, 2017	44.82	44.85	44.75	44.85
2236	AMEX	AOR	Mon, Oct 2, 2017	44.87	44.89	44.80	44.73
2235	AMEX	AOR	Fri, Sep 29, 2017	44.74	44.83	44.67	44.83
2234	AMEX	AOR	Thu, Sep 28, 2017	44.72	44.72	44.58	44.67
2233	AMEX	AOR	Wed, Sep 27, 2017	44.63	44.65	44.49	44.61
2232	AMEX	AOR	Tue, Sep 26, 2017	44.66	44.66	44.53	44.58
2231	AMEX	AOR	Mon, Sep 25, 2017	44.66	44.68	44.53	44.64
2230	AMEX	AOR	Fri, Sep 22, 2017	44.69	44.72	44.66	44.70
2229	AMEX	AOR	Thu, Sep 21, 2017	44.74	44.74	44.66	44.70
2228	AMEX	AOR	Wed, Sep 20, 2017	44.85	44.85	44.58	44.69
2227	AMEX	AOR	Tue, Sep 19, 2017	44.80	44.80	44.74	44.80
2226	AMEX	AOR	Mon, Sep 18, 2017	44.71	44.78	44.66	44.75
2225	AMEX	AOR	Fri, Sep 15, 2017	44.65	44.71	44.59	44.71
2224	AMEX	AOR	Thu, Sep 14, 2017	44.57	44.65	44.55	44.65
2223	AMEX	AOR	Wed, Sep 13, 2017	44.62	44.63	44.57	44.62
2222	AMEX	AOR	Tue, Sep 12, 2017	44.65	44.69	44.62	44.62
2221	AMEX	AOR	Mon, Sep 11, 2017	44.60	44.68	44.53	44.65
2220	AMEX	AOR	Fri, Sep 8, 2017	44.45	44.45	44.36	44.40
2219	AMEX	AOR	Thu, Sep 7, 2017	44.42	44.46	44.37	44.44
2218	AMEX	AOR	Wed, Sep 6, 2017	44.27	44.32	44.26	44.29
2217	AMEX	AOR	Tue, Sep 5, 2017	44.26	44.33	44.08	44.20
2216	AMEX	AOR	Fri, Sep 1, 2017	44.39	44.41	44.30	44.35
2215	AMEX	AOR	Thu, Aug 31, 2017	44.25	44.35	44.18	44.33
2214	AMEX	AOR	Wed, Aug 30, 2017	44.01	44.12	43.99	44.11
2213	AMEX	AOR	Tue, Aug 29, 2017	43.86	44.07	43.86	44.02
2212	AMEX	AOR	Mon, Aug 28, 2017	44.13	44.15	44.01	44.09
2211	AMEX	AOR	Fri, Aug 25, 2017	44.07	44.12	44.01	44.06
2210	AMEX	AOR	Thu, Aug 24, 2017	44.04	44.05	43.91	43.93
2209	AMEX	AOR	Wed, Aug 23, 2017	43.87	44.02	43.87	43.97
2208	AMEX	AOR	Tue, Aug 22, 2017	43.83	44.00	43.83	43.98
2207	AMEX	AOR	Mon, Aug 21, 2017	43.80	43.80	43.68	43.80
2206	AMEX	AOR	Fri, Aug 18, 2017	43.78	43.85	43.69	43.77
2205	AMEX	AOR	Thu, Aug 17, 2017	44.01	44.03	43.72	43.76
2204	AMEX	AOR	Wed, Aug 16, 2017	44.00	44.10	43.98	44.09
2203	AMEX	AOR	Tue, Aug 15, 2017	44.04	44.04	43.88	43.95
2202	AMEX	AOR	Mon, Aug 14, 2017	43.92	44.03	43.90	43.99
2201	AMEX	AOR	Fri, Aug 11, 2017	43.81	43.81	43.66	43.71
2200	AMEX	AOR	Thu, Aug 10, 2017	43.93	43.97	43.66	43.66
2199	AMEX	AOR	Wed, Aug 9, 2017	44.08	44.13	44.02	44.09
2198	AMEX	AOR	Tue, Aug 8, 2017	44.24	44.33	44.12	44.12
2197	AMEX	AOR	Mon, Aug 7, 2017	44.19	44.28	44.18	44.24
2196	AMEX	AOR	Fri, Aug 4, 2017	44.23	44.25	44.14	44.25
2195	AMEX	AOR	Thu, Aug 3, 2017	44.23	44.23	44.16	44.23
2194	AMEX	AOR	Wed, Aug 2, 2017	44.20	44.24	44.13	44.24
2193	AMEX	AOR	Tue, Aug 1, 2017	44.23	44.25	44.17	44.24
2192	AMEX	AOR	Mon, Jul 31, 2017	44.14	44.14	44.04	44.12
2191	AMEX	AOR	Fri, Jul 28, 2017	44.03	44.08	43.95	44.08
2190	AMEX	AOR	Thu, Jul 27, 2017	44.15	44.18	43.93	44.03
2189	AMEX	AOR	Wed, Jul 26, 2017	44.08	44.15	44.02	44.15
2188	AMEX	AOR	Tue, Jul 25, 2017	44.13	44.13	44.01	44.07
2187	AMEX	AOR	Mon, Jul 24, 2017	44.01	44.04	43.95	44.00
2186	AMEX	AOR	Fri, Jul 21, 2017	44.04	44.07	43.96	44.01
2185	AMEX	AOR	Thu, Jul 20, 2017	44.04	44.12	44.03	44.06
2184	AMEX	AOR	Wed, Jul 19, 2017	43.95	44.05	43.94	44.05
2183	AMEX	AOR	Tue, Jul 18, 2017	43.77	43.89	43.75	43.89
2182	AMEX	AOR	Mon, Jul 17, 2017	43.83	43.85	43.77	43.83
2181	AMEX	AOR	Fri, Jul 14, 2017	43.77	43.86	43.70	43.83
2180	AMEX	AOR	Thu, Jul 13, 2017	43.69	43.69	43.55	43.66
2179	AMEX	AOR	Wed, Jul 12, 2017	43.51	43.61	43.50	43.60
2178	AMEX	AOR	Tue, Jul 11, 2017	43.21	43.34	43.15	43.25
2177	AMEX	AOR	Mon, Jul 10, 2017	43.18	43.31	43.15	43.27
2176	AMEX	AOR	Fri, Jul 7, 2017	43.14	43.20	43.08	43.18
2175	AMEX	AOR	Thu, Jul 6, 2017	43.18	43.18	43.07	43.11
2174	AMEX	AOR	Wed, Jul 5, 2017	43.62	43.67	43.50	43.34
2173	AMEX	AOR	Mon, Jul 3, 2017	44.78	44.78	43.57	43.62
2172	AMEX	AOR	Fri, Jun 30, 2017	43.63	43.70	43.58	43.61
2171	AMEX	AOR	Thu, Jun 29, 2017	43.82	43.82	43.48	43.57
2170	AMEX	AOR	Wed, Jun 28, 2017	43.77	43.91	43.72	43.91
2169	AMEX	AOR	Tue, Jun 27, 2017	43.79	43.82	43.59	43.59
2168	AMEX	AOR	Mon, Jun 26, 2017	43.82	43.98	43.82	43.82
2167	AMEX	AOR	Fri, Jun 23, 2017	43.76	43.83	43.66	43.76
2166	AMEX	AOR	Thu, Jun 22, 2017	43.81	43.81	43.66	43.75
2165	AMEX	AOR	Wed, Jun 21, 2017	43.76	43.77	43.64	43.68
2164	AMEX	AOR	Tue, Jun 20, 2017	43.88	43.89	43.71	43.75
2163	AMEX	AOR	Mon, Jun 19, 2017	43.87	43.94	43.85	43.93
2162	AMEX	AOR	Fri, Jun 16, 2017	43.69	43.75	43.64	43.71
2161	AMEX	AOR	Thu, Jun 15, 2017	43.62	43.66	43.50	43.66
2160	AMEX	AOR	Wed, Jun 14, 2017	43.95	43.96	43.75	43.86
2159	AMEX	AOR	Tue, Jun 13, 2017	43.70	43.83	43.70	43.76
2158	AMEX	AOR	Mon, Jun 12, 2017	43.62	43.65	43.53	43.64
2157	AMEX	AOR	Fri, Jun 9, 2017	43.83	43.83	43.59	43.72
2156	AMEX	AOR	Thu, Jun 8, 2017	43.87	43.87	43.67	43.80
2155	AMEX	AOR	Wed, Jun 7, 2017	43.76	43.83	43.70	43.77
2154	AMEX	AOR	Tue, Jun 6, 2017	43.74	43.82	43.70	43.75
2153	AMEX	AOR	Mon, Jun 5, 2017	43.84	43.85	43.76	43.76
2152	AMEX	AOR	Fri, Jun 2, 2017	43.83	43.93	43.74	43.84
2151	AMEX	AOR	Thu, Jun 1, 2017	43.52	43.69	43.51	43.69
2150	AMEX	AOR	Wed, May 31, 2017	43.54	43.54	43.37	43.47
2149	AMEX	AOR	Tue, May 30, 2017	43.47	43.48	43.39	43.43
2148	AMEX	AOR	Fri, May 26, 2017	43.41	43.48	43.39	43.47
2147	AMEX	AOR	Thu, May 25, 2017	43.46	43.52	43.43	43.47
2146	AMEX	AOR	Wed, May 24, 2017	43.31	43.42	43.28	43.38
2145	AMEX	AOR	Tue, May 23, 2017	43.40	43.41	43.28	43.33
2144	AMEX	AOR	Mon, May 22, 2017	43.28	43.35	43.25	43.32
2143	AMEX	AOR	Fri, May 19, 2017	43.05	43.30	43.05	43.26
2142	AMEX	AOR	Thu, May 18, 2017	42.80	43.04	42.80	42.95
2141	AMEX	AOR	Wed, May 17, 2017	43.14	43.21	42.95	42.98
2140	AMEX	AOR	Tue, May 16, 2017	43.30	43.32	43.24	43.32
2139	AMEX	AOR	Mon, May 15, 2017	43.16	43.24	43.16	43.18
2138	AMEX	AOR	Fri, May 12, 2017	43.00	43.09	42.99	43.09
2137	AMEX	AOR	Thu, May 11, 2017	42.99	43.03	42.86	42.99
2136	AMEX	AOR	Wed, May 10, 2017	42.98	43.08	42.96	43.08
2135	AMEX	AOR	Tue, May 9, 2017	43.05	43.05	42.95	43.01
2134	AMEX	AOR	Mon, May 8, 2017	43.04	43.04	42.96	43.03
2133	AMEX	AOR	Fri, May 5, 2017	42.97	43.11	42.90	43.11
2132	AMEX	AOR	Thu, May 4, 2017	42.91	42.94	42.81	42.85
2131	AMEX	AOR	Wed, May 3, 2017	42.89	42.90	42.80	42.90
2130	AMEX	AOR	Tue, May 2, 2017	42.88	42.95	42.84	42.93
2129	AMEX	AOR	Mon, May 1, 2017	42.78	42.89	42.78	42.84
2128	AMEX	AOR	Fri, Apr 28, 2017	42.85	42.85	42.74	42.82
2127	AMEX	AOR	Thu, Apr 27, 2017	42.87	42.87	42.75	42.85
2126	AMEX	AOR	Wed, Apr 26, 2017	42.81	42.87	42.74	42.81
2125	AMEX	AOR	Tue, Apr 25, 2017	42.82	42.85	42.75	42.83
2124	AMEX	AOR	Mon, Apr 24, 2017	42.65	42.70	42.58	42.70
2123	AMEX	AOR	Fri, Apr 21, 2017	42.32	42.33	42.24	42.33
2122	AMEX	AOR	Thu, Apr 20, 2017	42.26	42.34	42.20	42.29
2121	AMEX	AOR	Wed, Apr 19, 2017	42.28	42.28	42.08	42.10
2120	AMEX	AOR	Tue, Apr 18, 2017	42.07	42.21	42.07	42.20
2119	AMEX	AOR	Mon, Apr 17, 2017	42.17	42.26	42.09	42.26
2118	AMEX	AOR	Thu, Apr 13, 2017	42.17	42.20	42.00	42.00
2117	AMEX	AOR	Wed, Apr 12, 2017	42.24	42.24	42.10	42.22
2116	AMEX	AOR	Tue, Apr 11, 2017	42.19	42.22	42.04	42.15
2115	AMEX	AOR	Mon, Apr 10, 2017	42.09	42.20	42.08	42.12
2114	AMEX	AOR	Fri, Apr 7, 2017	42.21	42.23	42.14	42.16
2113	AMEX	AOR	Thu, Apr 6, 2017	42.16	42.21	42.10	42.21
2112	AMEX	AOR	Wed, Apr 5, 2017	42.32	42.38	42.12	42.12
2111	AMEX	AOR	Tue, Apr 4, 2017	42.18	42.25	42.13	42.25
2110	AMEX	AOR	Mon, Apr 3, 2017	42.42	42.42	42.22	42.23
2109	AMEX	AOR	Fri, Mar 31, 2017	42.40	42.44	42.31	42.39
2108	AMEX	AOR	Thu, Mar 30, 2017	42.40	42.48	42.38	42.43
2107	AMEX	AOR	Wed, Mar 29, 2017	42.40	42.46	42.31	42.46
2106	AMEX	AOR	Tue, Mar 28, 2017	42.30	42.42	42.25	42.42
2105	AMEX	AOR	Mon, Mar 27, 2017	42.18	42.30	42.03	42.23
2104	AMEX	AOR	Fri, Mar 24, 2017	42.26	42.31	42.16	42.25
2103	AMEX	AOR	Thu, Mar 23, 2017	42.20	42.27	42.12	42.19
2102	AMEX	AOR	Wed, Mar 22, 2017	42.13	42.20	42.01	42.20
2101	AMEX	AOR	Tue, Mar 21, 2017	42.48	42.48	42.10	42.15
2100	AMEX	AOR	Mon, Mar 20, 2017	42.37	42.38	42.29	42.34
2099	AMEX	AOR	Fri, Mar 17, 2017	42.36	42.41	42.30	42.37
2098	AMEX	AOR	Thu, Mar 16, 2017	42.32	42.36	42.25	42.25
2097	AMEX	AOR	Wed, Mar 15, 2017	41.92	42.31	41.92	42.29
2096	AMEX	AOR	Tue, Mar 14, 2017	41.94	41.94	41.80	41.89
2095	AMEX	AOR	Mon, Mar 13, 2017	42.05	42.05	41.93	41.93
2094	AMEX	AOR	Fri, Mar 10, 2017	42.00	42.00	41.81	41.92
2093	AMEX	AOR	Thu, Mar 9, 2017	41.82	41.83	41.67	41.78
2092	AMEX	AOR	Wed, Mar 8, 2017	41.91	41.92	41.78	41.78
2091	AMEX	AOR	Tue, Mar 7, 2017	42.01	42.01	41.90	41.92
2090	AMEX	AOR	Mon, Mar 6, 2017	42.06	42.06	41.94	42.05
2089	AMEX	AOR	Fri, Mar 3, 2017	42.13	42.15	41.98	42.15
2088	AMEX	AOR	Thu, Mar 2, 2017	42.19	42.19	42.01	42.04
2087	AMEX	AOR	Wed, Mar 1, 2017	42.19	42.29	42.09	42.28
2086	AMEX	AOR	Tue, Feb 28, 2017	42.01	42.07	41.94	42.00
2085	AMEX	AOR	Mon, Feb 27, 2017	41.97	42.14	41.95	42.07
2084	AMEX	AOR	Fri, Feb 24, 2017	41.91	42.07	41.90	42.07
2083	AMEX	AOR	Thu, Feb 23, 2017	42.08	42.14	41.98	42.06
2082	AMEX	AOR	Wed, Feb 22, 2017	42.00	42.08	41.91	42.05
2081	AMEX	AOR	Tue, Feb 21, 2017	41.95	42.07	41.90	42.07
2080	AMEX	AOR	Fri, Feb 17, 2017	41.88	41.91	41.79	41.91
2079	AMEX	AOR	Thu, Feb 16, 2017	41.89	41.89	41.80	41.87
2078	AMEX	AOR	Wed, Feb 15, 2017	41.73	41.87	41.66	41.87
2077	AMEX	AOR	Tue, Feb 14, 2017	41.68	41.73	41.54	41.73
2076	AMEX	AOR	Mon, Feb 13, 2017	41.65	41.74	41.65	41.70
2075	AMEX	AOR	Fri, Feb 10, 2017	41.50	41.62	41.50	41.61
2074	AMEX	AOR	Thu, Feb 9, 2017	41.49	41.55	41.40	41.55
2073	AMEX	AOR	Wed, Feb 8, 2017	41.36	41.42	41.28	41.42
2072	AMEX	AOR	Tue, Feb 7, 2017	41.35	41.35	41.26	41.30
2071	AMEX	AOR	Mon, Feb 6, 2017	41.30	41.32	41.26	41.31
2070	AMEX	AOR	Fri, Feb 3, 2017	41.43	41.43	41.28	41.35
2069	AMEX	AOR	Thu, Feb 2, 2017	41.14	41.25	41.14	41.21
2068	AMEX	AOR	Wed, Feb 1, 2017	41.23	41.27	41.10	41.19
2067	AMEX	AOR	Tue, Jan 31, 2017	41.01	41.16	41.01	41.11
2066	AMEX	AOR	Mon, Jan 30, 2017	41.25	41.25	41.01	41.09
2065	AMEX	AOR	Fri, Jan 27, 2017	41.33	41.33	41.23	41.26
2064	AMEX	AOR	Thu, Jan 26, 2017	41.42	41.42	41.25	41.28
2063	AMEX	AOR	Wed, Jan 25, 2017	41.23	41.36	41.20	41.35
2062	AMEX	AOR	Tue, Jan 24, 2017	41.04	41.19	41.01	41.14
2061	AMEX	AOR	Mon, Jan 23, 2017	41.00	41.08	40.93	41.07
2060	AMEX	AOR	Fri, Jan 20, 2017	40.91	41.00	40.88	40.96
2059	AMEX	AOR	Thu, Jan 19, 2017	40.88	40.96	40.81	40.85
2058	AMEX	AOR	Wed, Jan 18, 2017	41.17	41.17	40.94	40.99
2057	AMEX	AOR	Tue, Jan 17, 2017	41.18	41.18	41.01	41.11
2056	AMEX	AOR	Fri, Jan 13, 2017	41.08	41.15	41.04	41.13
2055	AMEX	AOR	Thu, Jan 12, 2017	41.13	41.16	40.93	41.05
2054	AMEX	AOR	Wed, Jan 11, 2017	41.09	41.12	40.91	41.12
2053	AMEX	AOR	Tue, Jan 10, 2017	41.11	41.11	40.93	41.01
2052	AMEX	AOR	Mon, Jan 9, 2017	41.08	41.08	40.89	40.94
2051	AMEX	AOR	Fri, Jan 6, 2017	41.01	41.08	40.89	41.00
2050	AMEX	AOR	Thu, Jan 5, 2017	40.98	41.11	40.92	41.11
2049	AMEX	AOR	Wed, Jan 4, 2017	40.77	40.92	40.76	40.92
2048	AMEX	AOR	Tue, Jan 3, 2017	40.65	40.69	40.53	40.69
2047	AMEX	AOR	Fri, Dec 30, 2016	40.64	40.68	40.43	40.58
2046	AMEX	AOR	Thu, Dec 29, 2016	40.51	40.55	40.47	40.51
2045	AMEX	AOR	Wed, Dec 28, 2016	40.69	40.69	40.41	40.47
2044	AMEX	AOR	Tue, Dec 27, 2016	40.96	40.96	40.75	40.47
2043	AMEX	AOR	Fri, Dec 23, 2016	40.82	40.82	40.68	40.78
2042	AMEX	AOR	Thu, Dec 22, 2016	40.73	40.76	40.64	40.69
2041	AMEX	AOR	Wed, Dec 21, 2016	40.86	40.86	40.75	40.81
2040	AMEX	AOR	Tue, Dec 20, 2016	40.71	40.83	40.71	40.80
2039	AMEX	AOR	Mon, Dec 19, 2016	40.83	40.83	40.69	40.75
2038	AMEX	AOR	Fri, Dec 16, 2016	40.80	40.80	40.61	40.68
2037	AMEX	AOR	Thu, Dec 15, 2016	40.70	40.79	40.63	40.67
2036	AMEX	AOR	Wed, Dec 14, 2016	41.05	41.10	40.65	40.69
2035	AMEX	AOR	Tue, Dec 13, 2016	40.91	41.11	40.91	41.05
2034	AMEX	AOR	Mon, Dec 12, 2016	40.98	40.98	40.77	40.82
2033	AMEX	AOR	Fri, Dec 9, 2016	40.95	40.95	40.81	40.91
2032	AMEX	AOR	Thu, Dec 8, 2016	40.86	40.93	40.73	40.86
2031	AMEX	AOR	Wed, Dec 7, 2016	40.52	40.90	40.50	40.85
2030	AMEX	AOR	Tue, Dec 6, 2016	40.31	40.50	40.31	40.49
2029	AMEX	AOR	Mon, Dec 5, 2016	40.20	40.39	40.20	40.33
2028	AMEX	AOR	Fri, Dec 2, 2016	40.03	40.22	40.03	40.22
2027	AMEX	AOR	Thu, Dec 1, 2016	40.22	40.26	40.02	40.14
2026	AMEX	AOR	Wed, Nov 30, 2016	40.26	40.40	40.21	40.22
2025	AMEX	AOR	Tue, Nov 29, 2016	40.34	40.40	40.20	40.33
2024	AMEX	AOR	Mon, Nov 28, 2016	40.30	40.34	40.23	40.27
2023	AMEX	AOR	Fri, Nov 25, 2016	40.44	40.44	40.23	40.28
2022	AMEX	AOR	Wed, Nov 23, 2016	40.27	40.27	40.01	40.19
2021	AMEX	AOR	Tue, Nov 22, 2016	40.28	40.34	40.17	40.34
2020	AMEX	AOR	Mon, Nov 21, 2016	40.12	40.17	40.00	40.15
2019	AMEX	AOR	Fri, Nov 18, 2016	40.23	40.29	39.94	39.95
2018	AMEX	AOR	Thu, Nov 17, 2016	40.08	40.20	40.06	40.15
2017	AMEX	AOR	Wed, Nov 16, 2016	40.17	40.17	39.94	40.10
2016	AMEX	AOR	Tue, Nov 15, 2016	40.03	40.18	39.95	40.14
2015	AMEX	AOR	Mon, Nov 14, 2016	39.99	40.03	39.85	39.96
2014	AMEX	AOR	Fri, Nov 11, 2016	40.01	40.10	39.90	40.00
2013	AMEX	AOR	Thu, Nov 10, 2016	40.49	40.49	40.02	40.11
2012	AMEX	AOR	Wed, Nov 9, 2016	40.20	40.38	40.07	40.30
2011	AMEX	AOR	Tue, Nov 8, 2016	40.22	40.46	40.19	40.30
2010	AMEX	AOR	Mon, Nov 7, 2016	40.39	40.39	40.12	40.31
2009	AMEX	AOR	Fri, Nov 4, 2016	39.85	40.00	39.80	39.86
2008	AMEX	AOR	Thu, Nov 3, 2016	40.15	40.15	39.90	39.91
2007	AMEX	AOR	Wed, Nov 2, 2016	40.20	40.20	40.02	40.04
2006	AMEX	AOR	Tue, Nov 1, 2016	40.51	40.51	40.05	40.20
2005	AMEX	AOR	Mon, Oct 31, 2016	40.34	40.38	40.25	40.36
2004	AMEX	AOR	Fri, Oct 28, 2016	40.40	40.41	40.21	40.32
2003	AMEX	AOR	Thu, Oct 27, 2016	40.70	40.70	40.31	40.31
2002	AMEX	AOR	Wed, Oct 26, 2016	40.61	40.61	40.40	40.48
2001	AMEX	AOR	Tue, Oct 25, 2016	40.75	40.75	40.53	40.62
2000	AMEX	AOR	Mon, Oct 24, 2016	41.02	41.02	40.60	40.64
1999	AMEX	AOR	Fri, Oct 21, 2016	40.50	40.60	40.45	40.58
1998	AMEX	AOR	Thu, Oct 20, 2016	40.66	40.68	40.52	40.56
1997	AMEX	AOR	Wed, Oct 19, 2016	40.49	40.68	40.49	40.61
1996	AMEX	AOR	Tue, Oct 18, 2016	40.53	40.62	40.47	40.52
1995	AMEX	AOR	Mon, Oct 17, 2016	40.29	40.41	40.26	40.35
1994	AMEX	AOR	Fri, Oct 14, 2016	40.53	40.56	40.30	40.30
1993	AMEX	AOR	Thu, Oct 13, 2016	40.30	40.44	40.13	40.38
1992	AMEX	AOR	Wed, Oct 12, 2016	40.55	40.55	40.36	40.48
1991	AMEX	AOR	Tue, Oct 11, 2016	40.74	40.75	40.34	40.47
1990	AMEX	AOR	Mon, Oct 10, 2016	40.93	40.93	40.76	40.81
1989	AMEX	AOR	Fri, Oct 7, 2016	40.81	40.81	40.51	40.75
1988	AMEX	AOR	Thu, Oct 6, 2016	40.77	40.85	40.71	40.80
1987	AMEX	AOR	Wed, Oct 5, 2016	41.00	41.00	40.76	40.89
1986	AMEX	AOR	Tue, Oct 4, 2016	40.98	41.00	40.69	40.79
1985	AMEX	AOR	Mon, Oct 3, 2016	41.00	41.07	40.91	40.92
1984	AMEX	AOR	Fri, Sep 30, 2016	41.00	41.20	40.94	41.15
1983	AMEX	AOR	Thu, Sep 29, 2016	41.09	41.20	40.86	40.99
1982	AMEX	AOR	Wed, Sep 28, 2016	41.08	41.23	40.95	41.23
1981	AMEX	AOR	Tue, Sep 27, 2016	40.81	41.11	40.81	41.08
1980	AMEX	AOR	Mon, Sep 26, 2016	40.99	40.99	40.82	40.86
1979	AMEX	AOR	Fri, Sep 23, 2016	41.16	41.19	41.03	41.04
1978	AMEX	AOR	Thu, Sep 22, 2016	41.28	41.36	41.20	41.26
1977	AMEX	AOR	Wed, Sep 21, 2016	40.83	41.05	40.65	41.04
1976	AMEX	AOR	Tue, Sep 20, 2016	40.67	40.75	40.59	40.64
1975	AMEX	AOR	Mon, Sep 19, 2016	40.50	40.73	40.50	40.56
1974	AMEX	AOR	Fri, Sep 16, 2016	40.52	40.52	40.38	40.45
1973	AMEX	AOR	Thu, Sep 15, 2016	40.43	40.70	40.33	40.67
1972	AMEX	AOR	Wed, Sep 14, 2016	40.34	40.57	40.31	40.31
1971	AMEX	AOR	Tue, Sep 13, 2016	40.72	40.72	40.26	40.41
1970	AMEX	AOR	Mon, Sep 12, 2016	40.52	40.90	40.42	40.86
1969	AMEX	AOR	Fri, Sep 9, 2016	40.99	40.99	40.60	40.60
1968	AMEX	AOR	Thu, Sep 8, 2016	41.36	41.38	41.18	41.21
1967	AMEX	AOR	Wed, Sep 7, 2016	41.34	41.46	41.34	41.41
1966	AMEX	AOR	Tue, Sep 6, 2016	41.16	41.37	41.16	41.36
1965	AMEX	AOR	Fri, Sep 2, 2016	41.18	41.22	41.07	41.18
1964	AMEX	AOR	Thu, Sep 1, 2016	40.96	40.99	40.80	40.98
1963	AMEX	AOR	Wed, Aug 31, 2016	41.10	41.10	40.76	40.89
1962	AMEX	AOR	Tue, Aug 30, 2016	41.06	41.09	40.93	41.01
1961	AMEX	AOR	Mon, Aug 29, 2016	40.80	41.06	40.80	41.04
1960	AMEX	AOR	Fri, Aug 26, 2016	40.97	41.28	40.75	40.89
1959	AMEX	AOR	Thu, Aug 25, 2016	41.05	41.09	40.97	40.99
1958	AMEX	AOR	Wed, Aug 24, 2016	41.10	41.19	41.01	41.06
1957	AMEX	AOR	Tue, Aug 23, 2016	41.27	41.27	41.09	41.09
1956	AMEX	AOR	Mon, Aug 22, 2016	40.97	41.12	40.97	41.02
1955	AMEX	AOR	Fri, Aug 19, 2016	40.97	41.12	40.95	41.09
1954	AMEX	AOR	Thu, Aug 18, 2016	41.13	41.27	41.02	41.19
1953	AMEX	AOR	Wed, Aug 17, 2016	40.96	41.12	40.86	41.07
1952	AMEX	AOR	Tue, Aug 16, 2016	41.16	41.16	41.03	41.05
1951	AMEX	AOR	Mon, Aug 15, 2016	41.05	41.23	41.05	41.15
1950	AMEX	AOR	Fri, Aug 12, 2016	41.09	41.16	41.00	41.05
1949	AMEX	AOR	Thu, Aug 11, 2016	41.03	41.13	41.02	41.09
1948	AMEX	AOR	Wed, Aug 10, 2016	41.11	41.11	40.91	40.97
1947	AMEX	AOR	Tue, Aug 9, 2016	40.98	41.04	40.82	40.96
1946	AMEX	AOR	Mon, Aug 8, 2016	40.73	40.83	40.73	40.82
1945	AMEX	AOR	Fri, Aug 5, 2016	40.75	40.79	40.60	40.79
1944	AMEX	AOR	Thu, Aug 4, 2016	40.52	40.68	40.52	40.64
1943	AMEX	AOR	Wed, Aug 3, 2016	40.37	40.52	40.37	40.50
1942	AMEX	AOR	Tue, Aug 2, 2016	40.58	40.65	40.41	40.50
1941	AMEX	AOR	Mon, Aug 1, 2016	40.76	40.84	40.63	40.73
1940	AMEX	AOR	Fri, Jul 29, 2016	40.67	40.87	40.65	40.86
1939	AMEX	AOR	Thu, Jul 28, 2016	40.54	40.69	40.47	40.69
1938	AMEX	AOR	Wed, Jul 27, 2016	40.53	40.65	40.41	40.62
1937	AMEX	AOR	Tue, Jul 26, 2016	40.46	40.63	40.43	40.54
1936	AMEX	AOR	Mon, Jul 25, 2016	40.68	40.68	40.40	40.47
1935	AMEX	AOR	Fri, Jul 22, 2016	40.53	40.55	40.38	40.51
1934	AMEX	AOR	Thu, Jul 21, 2016	40.41	40.52	40.37	40.45
1933	AMEX	AOR	Wed, Jul 20, 2016	40.33	40.53	40.33	40.50
1932	AMEX	AOR	Tue, Jul 19, 2016	40.38	40.41	40.29	40.38
1931	AMEX	AOR	Mon, Jul 18, 2016	40.49	40.50	40.39	40.47
1930	AMEX	AOR	Fri, Jul 15, 2016	40.49	40.49	40.32	40.44
1929	AMEX	AOR	Thu, Jul 14, 2016	40.49	40.57	40.45	40.50
1928	AMEX	AOR	Wed, Jul 13, 2016	40.51	40.51	40.26	40.44
1927	AMEX	AOR	Tue, Jul 12, 2016	40.51	40.61	40.29	40.44
1926	AMEX	AOR	Mon, Jul 11, 2016	40.28	40.28	40.07	40.22
1925	AMEX	AOR	Fri, Jul 8, 2016	39.84	40.03	39.75	39.98
1924	AMEX	AOR	Thu, Jul 7, 2016	39.63	39.73	39.45	39.57
1923	AMEX	AOR	Wed, Jul 6, 2016	39.42	39.66	39.29	39.66
1922	AMEX	AOR	Tue, Jul 5, 2016	39.99	40.00	39.76	39.57
1921	AMEX	AOR	Fri, Jul 1, 2016	40.12	40.21	40.05	40.17
1920	AMEX	AOR	Thu, Jun 30, 2016	39.80	40.05	39.75	40.03
1919	AMEX	AOR	Wed, Jun 29, 2016	39.66	39.80	39.53	39.69
1918	AMEX	AOR	Tue, Jun 28, 2016	39.12	39.31	39.00	39.25
1917	AMEX	AOR	Mon, Jun 27, 2016	38.95	38.98	38.54	38.75
1916	AMEX	AOR	Fri, Jun 24, 2016	39.14	39.60	39.04	39.12
1915	AMEX	AOR	Thu, Jun 23, 2016	40.25	40.39	40.15	40.39
1914	AMEX	AOR	Wed, Jun 22, 2016	40.11	40.15	39.89	39.89
1913	AMEX	AOR	Tue, Jun 21, 2016	39.89	40.11	39.89	39.97
1912	AMEX	AOR	Mon, Jun 20, 2016	40.00	40.09	39.81	39.89
1911	AMEX	AOR	Fri, Jun 17, 2016	39.68	39.68	39.43	39.57
1910	AMEX	AOR	Thu, Jun 16, 2016	39.28	39.57	39.15	39.57
1909	AMEX	AOR	Wed, Jun 15, 2016	39.56	39.70	39.45	39.45
1908	AMEX	AOR	Tue, Jun 14, 2016	39.50	39.56	39.26	39.40
1907	AMEX	AOR	Mon, Jun 13, 2016	39.79	39.79	39.53	39.59
1906	AMEX	AOR	Fri, Jun 10, 2016	39.81	39.98	39.75	39.86
1905	AMEX	AOR	Thu, Jun 9, 2016	40.26	40.31	40.18	40.29
1904	AMEX	AOR	Wed, Jun 8, 2016	40.43	40.49	40.31	40.37
1903	AMEX	AOR	Tue, Jun 7, 2016	40.33	40.39	40.24	40.30
1902	AMEX	AOR	Mon, Jun 6, 2016	40.03	40.22	40.00	40.14
1901	AMEX	AOR	Fri, Jun 3, 2016	39.92	40.19	39.87	40.04
1900	AMEX	AOR	Thu, Jun 2, 2016	39.84	40.49	39.72	39.93
1899	AMEX	AOR	Wed, Jun 1, 2016	39.63	39.85	39.63	39.82
1898	AMEX	AOR	Tue, May 31, 2016	40.00	40.00	39.73	39.84
1897	AMEX	AOR	Fri, May 27, 2016	39.86	39.90	39.74	39.83
1896	AMEX	AOR	Thu, May 26, 2016	39.91	39.91	39.71	39.77
1895	AMEX	AOR	Wed, May 25, 2016	39.76	39.79	39.58	39.76
1894	AMEX	AOR	Tue, May 24, 2016	39.29	39.55	39.25	39.55
1893	AMEX	AOR	Mon, May 23, 2016	39.31	39.31	39.16	39.25
1892	AMEX	AOR	Fri, May 20, 2016	39.17	39.33	39.14	39.28
1891	AMEX	AOR	Thu, May 19, 2016	39.12	39.13	38.92	39.11
1890	AMEX	AOR	Wed, May 18, 2016	39.34	39.41	39.08	39.13
1889	AMEX	AOR	Tue, May 17, 2016	39.39	39.46	39.17	39.29
1888	AMEX	AOR	Mon, May 16, 2016	39.34	39.51	39.26	39.47
1887	AMEX	AOR	Fri, May 13, 2016	39.33	39.43	39.20	39.25
1886	AMEX	AOR	Thu, May 12, 2016	39.67	39.67	39.34	39.49
1885	AMEX	AOR	Wed, May 11, 2016	39.69	39.69	39.46	39.51
1884	AMEX	AOR	Tue, May 10, 2016	39.52	39.65	39.34	39.63
1883	AMEX	AOR	Mon, May 9, 2016	39.28	39.44	39.28	39.32
1882	AMEX	AOR	Fri, May 6, 2016	39.22	39.38	39.20	39.33
1881	AMEX	AOR	Thu, May 5, 2016	39.29	39.40	39.20	39.25
1880	AMEX	AOR	Wed, May 4, 2016	39.46	39.46	39.21	39.26
1879	AMEX	AOR	Tue, May 3, 2016	39.68	39.68	39.45	39.50
1878	AMEX	AOR	Mon, May 2, 2016	39.67	39.81	39.60	39.79
1877	AMEX	AOR	Fri, Apr 29, 2016	39.65	39.75	39.46	39.62
1876	AMEX	AOR	Thu, Apr 28, 2016	39.78	39.95	39.65	39.73
1875	AMEX	AOR	Wed, Apr 27, 2016	39.94	40.02	39.78	39.96
1874	AMEX	AOR	Tue, Apr 26, 2016	39.95	39.95	39.73	39.87
1873	AMEX	AOR	Mon, Apr 25, 2016	39.84	39.88	39.71	39.79
1872	AMEX	AOR	Fri, Apr 22, 2016	39.97	39.97	39.78	39.94
1871	AMEX	AOR	Thu, Apr 21, 2016	40.14	40.14	39.83	39.90
1870	AMEX	AOR	Wed, Apr 20, 2016	40.19	40.19	40.01	40.09
1869	AMEX	AOR	Tue, Apr 19, 2016	40.10	40.18	39.97	40.09
1868	AMEX	AOR	Mon, Apr 18, 2016	39.65	39.85	39.65	39.85
1867	AMEX	AOR	Fri, Apr 15, 2016	39.73	39.78	39.62	39.67
1866	AMEX	AOR	Thu, Apr 14, 2016	39.78	39.83	39.57	39.66
1865	AMEX	AOR	Wed, Apr 13, 2016	39.56	39.73	39.52	39.68
1864	AMEX	AOR	Tue, Apr 12, 2016	39.06	39.37	39.06	39.36
1863	AMEX	AOR	Mon, Apr 11, 2016	39.19	39.33	39.03	39.03
1862	AMEX	AOR	Fri, Apr 8, 2016	39.15	39.21	39.03	39.06
1861	AMEX	AOR	Thu, Apr 7, 2016	38.99	39.05	38.76	38.86
1860	AMEX	AOR	Wed, Apr 6, 2016	38.93	39.15	38.84	39.15
1859	AMEX	AOR	Tue, Apr 5, 2016	39.19	39.19	39.19	38.84
1858	AMEX	AOR	Mon, Apr 4, 2016	39.38	39.38	39.11	39.19
1857	AMEX	AOR	Fri, Apr 1, 2016	39.16	39.41	39.10	39.37
1856	AMEX	AOR	Thu, Mar 31, 2016	39.46	39.52	39.37	39.45
1855	AMEX	AOR	Wed, Mar 30, 2016	39.55	39.61	39.45	39.50
1854	AMEX	AOR	Tue, Mar 29, 2016	38.99	39.30	38.90	39.36
1853	AMEX	AOR	Mon, Mar 28, 2016	39.12	39.12	38.95	39.03
1852	AMEX	AOR	Thu, Mar 24, 2016	38.84	38.96	38.68	38.96
1851	AMEX	AOR	Wed, Mar 23, 2016	39.27	39.27	39.02	39.06
1850	AMEX	AOR	Tue, Mar 22, 2016	39.25	39.31	39.11	39.26
1849	AMEX	AOR	Mon, Mar 21, 2016	39.18	39.33	39.18	39.29
1848	AMEX	AOR	Fri, Mar 18, 2016	39.36	39.36	39.21	39.29
1847	AMEX	AOR	Thu, Mar 17, 2016	38.96	39.27	38.92	39.22
1846	AMEX	AOR	Wed, Mar 16, 2016	38.50	38.98	38.50	38.93
1845	AMEX	AOR	Tue, Mar 15, 2016	38.88	38.88	38.88	38.70
1844	AMEX	AOR	Mon, Mar 14, 2016	38.83	38.94	38.81	38.92
1843	AMEX	AOR	Fri, Mar 11, 2016	38.41	38.41	38.41	38.91
1842	AMEX	AOR	Thu, Mar 10, 2016	38.42	38.42	38.42	38.41
1841	AMEX	AOR	Wed, Mar 9, 2016	38.40	38.50	38.36	38.42
1840	AMEX	AOR	Tue, Mar 8, 2016	38.54	38.54	38.34	38.35
1839	AMEX	AOR	Mon, Mar 7, 2016	38.43	38.62	38.41	38.59
1838	AMEX	AOR	Fri, Mar 4, 2016	38.57	38.70	38.46	38.59
1837	AMEX	AOR	Thu, Mar 3, 2016	38.24	38.24	38.24	38.45
1836	AMEX	AOR	Wed, Mar 2, 2016	38.13	38.25	38.00	38.24
1835	AMEX	AOR	Tue, Mar 1, 2016	37.84	38.10	37.70	38.09
1834	AMEX	AOR	Mon, Feb 29, 2016	37.62	37.79	37.54	37.58
1833	AMEX	AOR	Fri, Feb 26, 2016	37.95	37.95	37.63	37.66
1832	AMEX	AOR	Thu, Feb 25, 2016	37.57	37.73	37.47	37.73
1831	AMEX	AOR	Wed, Feb 24, 2016	37.17	37.49	37.09	37.47
1830	AMEX	AOR	Tue, Feb 23, 2016	37.61	37.61	37.39	37.42
1829	AMEX	AOR	Mon, Feb 22, 2016	37.68	37.74	37.66	37.73
1828	AMEX	AOR	Fri, Feb 19, 2016	37.31	37.45	37.15	37.39
1827	AMEX	AOR	Thu, Feb 18, 2016	37.58	37.58	37.40	37.41
1826	AMEX	AOR	Wed, Feb 17, 2016	37.24	37.50	37.24	37.49
1825	AMEX	AOR	Tue, Feb 16, 2016	37.03	37.11	36.88	37.11
1824	AMEX	AOR	Fri, Feb 12, 2016	36.57	36.72	36.41	36.72
1823	AMEX	AOR	Thu, Feb 11, 2016	36.24	36.48	36.19	36.41
1822	AMEX	AOR	Wed, Feb 10, 2016	36.83	36.92	36.63	36.66
1821	AMEX	AOR	Tue, Feb 9, 2016	36.41	36.78	36.40	36.67
1820	AMEX	AOR	Mon, Feb 8, 2016	36.69	36.85	36.51	36.78
1819	AMEX	AOR	Fri, Feb 5, 2016	37.36	37.37	36.96	37.06
1818	AMEX	AOR	Thu, Feb 4, 2016	37.35	37.56	37.30	37.45
1817	AMEX	AOR	Wed, Feb 3, 2016	37.33	37.37	36.99	37.37
1816	AMEX	AOR	Tue, Feb 2, 2016	37.44	37.44	37.15	37.20
1815	AMEX	AOR	Mon, Feb 1, 2016	37.59	37.72	37.47	37.66
1814	AMEX	AOR	Fri, Jan 29, 2016	37.31	37.68	37.31	37.66
1813	AMEX	AOR	Thu, Jan 28, 2016	37.26	37.30	37.00	37.16
1812	AMEX	AOR	Wed, Jan 27, 2016	37.09	37.35	36.92	37.01
1811	AMEX	AOR	Tue, Jan 26, 2016	37.03	37.24	36.94	37.18
1810	AMEX	AOR	Mon, Jan 25, 2016	37.14	37.14	36.85	36.87
1809	AMEX	AOR	Fri, Jan 22, 2016	36.97	37.17	36.97	37.15
1808	AMEX	AOR	Thu, Jan 21, 2016	36.67	36.85	36.43	36.62
1807	AMEX	AOR	Wed, Jan 20, 2016	36.54	36.68	36.12	36.56
1806	AMEX	AOR	Tue, Jan 19, 2016	37.10	37.10	36.70	36.91
1805	AMEX	AOR	Fri, Jan 15, 2016	36.80	36.99	36.62	36.79
1804	AMEX	AOR	Thu, Jan 14, 2016	37.22	37.52	37.02	37.42
1803	AMEX	AOR	Wed, Jan 13, 2016	37.74	37.74	37.12	37.17
1802	AMEX	AOR	Tue, Jan 12, 2016	37.59	37.65	37.38	37.57
1801	AMEX	AOR	Mon, Jan 11, 2016	37.55	37.68	37.22	37.42
1800	AMEX	AOR	Fri, Jan 8, 2016	37.86	37.86	37.41	37.41
1799	AMEX	AOR	Thu, Jan 7, 2016	37.79	37.95	37.66	37.71
1798	AMEX	AOR	Wed, Jan 6, 2016	38.11	38.28	38.08	38.21
1797	AMEX	AOR	Tue, Jan 5, 2016	38.52	38.59	38.34	38.50
1796	AMEX	AOR	Mon, Jan 4, 2016	38.50	38.66	38.26	38.47
1795	AMEX	AOR	Thu, Dec 31, 2015	39.07	39.07	38.85	38.88
1794	AMEX	AOR	Wed, Dec 30, 2015	39.15	39.15	39.04	39.08
1793	AMEX	AOR	Tue, Dec 29, 2015	39.21	39.28	39.17	39.24
1792	AMEX	AOR	Mon, Dec 28, 2015	39.10	39.10	38.92	39.06
1791	AMEX	AOR	Thu, Dec 24, 2015	39.09	39.39	39.09	39.32
1790	AMEX	AOR	Wed, Dec 23, 2015	39.18	39.34	39.11	39.33
1789	AMEX	AOR	Tue, Dec 22, 2015	39.04	39.07	38.84	39.04
1788	AMEX	AOR	Mon, Dec 21, 2015	38.89	38.94	38.72	38.82
1787	AMEX	AOR	Fri, Dec 18, 2015	39.04	39.10	38.71	38.75
1786	AMEX	AOR	Thu, Dec 17, 2015	39.28	39.44	38.99	38.99
1785	AMEX	AOR	Wed, Dec 16, 2015	39.16	39.34	38.98	39.26
1784	AMEX	AOR	Tue, Dec 15, 2015	38.90	39.02	38.84	38.91
1783	AMEX	AOR	Mon, Dec 14, 2015	38.91	38.91	38.53	38.79
1782	AMEX	AOR	Fri, Dec 11, 2015	38.85	38.95	38.70	38.73
1781	AMEX	AOR	Thu, Dec 10, 2015	39.29	39.29	39.11	39.13
1780	AMEX	AOR	Wed, Dec 9, 2015	39.23	39.41	39.05	39.13
1779	AMEX	AOR	Tue, Dec 8, 2015	39.33	39.36	39.17	39.31
1778	AMEX	AOR	Mon, Dec 7, 2015	39.65	39.69	39.41	39.55
1777	AMEX	AOR	Fri, Dec 4, 2015	39.40	39.70	39.35	39.69
1776	AMEX	AOR	Thu, Dec 3, 2015	39.81	39.81	39.21	39.32
1775	AMEX	AOR	Wed, Dec 2, 2015	39.95	39.95	39.63	39.67
1774	AMEX	AOR	Tue, Dec 1, 2015	39.79	39.93	39.74	39.90
1773	AMEX	AOR	Mon, Nov 30, 2015	39.74	39.74	39.58	39.64
1772	AMEX	AOR	Fri, Nov 27, 2015	39.63	39.71	39.59	39.66
1771	AMEX	AOR	Wed, Nov 25, 2015	39.73	39.73	39.61	39.69
1770	AMEX	AOR	Tue, Nov 24, 2015	39.51	39.71	39.48	39.66
1769	AMEX	AOR	Mon, Nov 23, 2015	39.64	39.73	39.57	39.65
1768	AMEX	AOR	Fri, Nov 20, 2015	39.68	39.81	39.66	39.66
1767	AMEX	AOR	Thu, Nov 19, 2015	39.54	39.72	39.54	39.69
1766	AMEX	AOR	Wed, Nov 18, 2015	39.47	39.60	39.32	39.60
1765	AMEX	AOR	Tue, Nov 17, 2015	39.41	39.41	39.26	39.30
1764	AMEX	AOR	Mon, Nov 16, 2015	39.00	39.30	38.99	39.28
1763	AMEX	AOR	Fri, Nov 13, 2015	39.09	39.15	38.96	38.99
1762	AMEX	AOR	Thu, Nov 12, 2015	39.36	39.41	39.17	39.17
1761	AMEX	AOR	Wed, Nov 11, 2015	39.64	39.64	39.43	39.45
1760	AMEX	AOR	Tue, Nov 10, 2015	39.28	39.45	39.26	39.42
1759	AMEX	AOR	Mon, Nov 9, 2015	39.46	39.50	39.27	39.43
1758	AMEX	AOR	Fri, Nov 6, 2015	39.76	39.76	39.51	39.65
1757	AMEX	AOR	Thu, Nov 5, 2015	39.77	39.93	39.72	39.82
1756	AMEX	AOR	Wed, Nov 4, 2015	40.02	40.04	39.78	39.83
1755	AMEX	AOR	Tue, Nov 3, 2015	39.75	40.05	39.75	40.00
1754	AMEX	AOR	Mon, Nov 2, 2015	39.65	39.95	39.65	39.95
1753	AMEX	AOR	Fri, Oct 30, 2015	39.70	39.83	39.64	39.64
1752	AMEX	AOR	Thu, Oct 29, 2015	39.79	39.80	39.65	39.72
1751	AMEX	AOR	Wed, Oct 28, 2015	39.74	39.99	39.65	39.90
1750	AMEX	AOR	Tue, Oct 27, 2015	39.78	39.80	39.66	39.76
1749	AMEX	AOR	Mon, Oct 26, 2015	39.91	39.91	39.84	39.87
1748	AMEX	AOR	Fri, Oct 23, 2015	39.96	39.98	39.83	39.95
1747	AMEX	AOR	Thu, Oct 22, 2015	39.50	39.80	39.50	39.75
1746	AMEX	AOR	Wed, Oct 21, 2015	39.63	39.63	39.40	39.41
1745	AMEX	AOR	Tue, Oct 20, 2015	39.44	39.53	39.38	39.47
1744	AMEX	AOR	Mon, Oct 19, 2015	39.48	39.56	39.42	39.56
1743	AMEX	AOR	Fri, Oct 16, 2015	39.57	39.61	39.46	39.56
1742	AMEX	AOR	Thu, Oct 15, 2015	39.26	39.54	39.26	39.54
1741	AMEX	AOR	Wed, Oct 14, 2015	39.23	39.29	39.14	39.15
1740	AMEX	AOR	Tue, Oct 13, 2015	39.28	39.35	39.16	39.20
1739	AMEX	AOR	Mon, Oct 12, 2015	39.43	39.44	39.33	39.44
1738	AMEX	AOR	Fri, Oct 9, 2015	39.42	39.46	39.26	39.40
1737	AMEX	AOR	Thu, Oct 8, 2015	39.12	39.37	39.04	39.37
1736	AMEX	AOR	Wed, Oct 7, 2015	39.12	39.19	38.96	39.16
1735	AMEX	AOR	Tue, Oct 6, 2015	38.81	38.94	38.81	38.89
1734	AMEX	AOR	Mon, Oct 5, 2015	38.79	38.91	38.59	38.91
1733	AMEX	AOR	Fri, Oct 2, 2015	37.87	38.51	37.87	38.51
1732	AMEX	AOR	Thu, Oct 1, 2015	38.26	38.40	38.00	38.23
1731	AMEX	AOR	Wed, Sep 30, 2015	37.92	38.16	37.89	38.16
1730	AMEX	AOR	Tue, Sep 29, 2015	37.73	37.79	37.60	37.77
1729	AMEX	AOR	Mon, Sep 28, 2015	38.10	38.10	37.70	37.78
1728	AMEX	AOR	Fri, Sep 25, 2015	38.46	38.46	38.11	38.19
1727	AMEX	AOR	Thu, Sep 24, 2015	38.16	38.20	37.95	38.20
1726	AMEX	AOR	Wed, Sep 23, 2015	38.32	38.35	38.14	38.22
1725	AMEX	AOR	Tue, Sep 22, 2015	38.30	38.42	38.17	38.34
1724	AMEX	AOR	Mon, Sep 21, 2015	38.79	38.84	38.59	38.72
1723	AMEX	AOR	Fri, Sep 18, 2015	38.87	38.95	38.68	38.73
1722	AMEX	AOR	Thu, Sep 17, 2015	39.09	39.39	38.96	39.17
1721	AMEX	AOR	Wed, Sep 16, 2015	38.85	39.05	38.82	39.04
1720	AMEX	AOR	Tue, Sep 15, 2015	38.65	38.80	38.53	38.79
1719	AMEX	AOR	Mon, Sep 14, 2015	38.81	38.81	38.54	38.59
1718	AMEX	AOR	Fri, Sep 11, 2015	38.62	38.70	38.49	38.67
1717	AMEX	AOR	Thu, Sep 10, 2015	38.41	38.73	38.41	38.61
1716	AMEX	AOR	Wed, Sep 9, 2015	38.99	38.99	38.50	38.58
1715	AMEX	AOR	Tue, Sep 8, 2015	38.79	38.79	38.48	38.71
1714	AMEX	AOR	Fri, Sep 4, 2015	38.31	38.31	38.05	38.17
1713	AMEX	AOR	Thu, Sep 3, 2015	38.69	38.78	38.50	38.63
1712	AMEX	AOR	Wed, Sep 2, 2015	38.50	38.50	38.19	38.43
1711	AMEX	AOR	Tue, Sep 1, 2015	38.27	38.64	38.00	38.11
1710	AMEX	AOR	Mon, Aug 31, 2015	38.97	39.00	38.78	38.88
1709	AMEX	AOR	Fri, Aug 28, 2015	39.00	39.07	38.93	39.06
1708	AMEX	AOR	Thu, Aug 27, 2015	38.89	39.07	38.67	39.04
1707	AMEX	AOR	Wed, Aug 26, 2015	38.37	38.51	37.96	38.48
1706	AMEX	AOR	Tue, Aug 25, 2015	38.72	39.00	37.79	37.93
1705	AMEX	AOR	Mon, Aug 24, 2015	38.09	38.49	26.70	37.97
1704	AMEX	AOR	Fri, Aug 21, 2015	39.33	39.50	38.83	38.83
1703	AMEX	AOR	Thu, Aug 20, 2015	39.90	39.90	39.52	39.53
1702	AMEX	AOR	Wed, Aug 19, 2015	40.00	40.18	39.89	40.07
1701	AMEX	AOR	Tue, Aug 18, 2015	40.37	40.37	40.16	40.24
1700	AMEX	AOR	Mon, Aug 17, 2015	40.30	40.37	40.09	40.37
1699	AMEX	AOR	Fri, Aug 14, 2015	40.19	40.32	40.14	40.30
1698	AMEX	AOR	Thu, Aug 13, 2015	40.23	40.35	40.17	40.28
1697	AMEX	AOR	Wed, Aug 12, 2015	40.27	40.27	39.96	40.24
1696	AMEX	AOR	Tue, Aug 11, 2015	40.32	40.44	40.23	40.34
1695	AMEX	AOR	Mon, Aug 10, 2015	40.41	40.62	40.38	40.62
1694	AMEX	AOR	Fri, Aug 7, 2015	40.24	40.36	40.20	40.28
1693	AMEX	AOR	Thu, Aug 6, 2015	40.57	40.57	40.30	40.35
1692	AMEX	AOR	Wed, Aug 5, 2015	40.58	40.63	40.45	40.55
1691	AMEX	AOR	Tue, Aug 4, 2015	40.51	40.58	40.40	40.48
1690	AMEX	AOR	Mon, Aug 3, 2015	40.57	40.59	40.40	40.49
1689	AMEX	AOR	Fri, Jul 31, 2015	40.65	40.72	40.51	40.60
1688	AMEX	AOR	Thu, Jul 30, 2015	40.45	40.48	40.24	40.48
1687	AMEX	AOR	Wed, Jul 29, 2015	40.37	40.50	40.33	40.44
1686	AMEX	AOR	Tue, Jul 28, 2015	40.27	40.34	40.05	40.33
1685	AMEX	AOR	Mon, Jul 27, 2015	40.15	40.15	40.00	40.12
1684	AMEX	AOR	Fri, Jul 24, 2015	40.55	40.55	40.19	40.29
1683	AMEX	AOR	Thu, Jul 23, 2015	40.68	40.68	40.48	40.50
1682	AMEX	AOR	Wed, Jul 22, 2015	40.62	40.65	40.53	40.56
1681	AMEX	AOR	Tue, Jul 21, 2015	40.68	40.77	40.63	40.74
1680	AMEX	AOR	Mon, Jul 20, 2015	40.84	40.84	40.67	40.77
1679	AMEX	AOR	Fri, Jul 17, 2015	40.77	40.88	40.66	40.73
1678	AMEX	AOR	Thu, Jul 16, 2015	40.80	40.82	40.69	40.81
1677	AMEX	AOR	Wed, Jul 15, 2015	40.62	40.73	40.51	40.52
1676	AMEX	AOR	Tue, Jul 14, 2015	41.32	42.54	40.48	40.62
1675	AMEX	AOR	Mon, Jul 13, 2015	41.09	41.19	40.40	40.51
1674	AMEX	AOR	Fri, Jul 10, 2015	40.19	40.30	40.15	40.29
1673	AMEX	AOR	Thu, Jul 9, 2015	40.12	40.12	39.83	39.85
1672	AMEX	AOR	Wed, Jul 8, 2015	40.04	40.11	39.63	39.63
1671	AMEX	AOR	Tue, Jul 7, 2015	40.23	40.23	39.75	40.11
1670	AMEX	AOR	Mon, Jul 6, 2015	40.40	40.40	40.00	40.15
1669	AMEX	AOR	Thu, Jul 2, 2015	40.47	40.47	40.31	40.40
1668	AMEX	AOR	Wed, Jul 1, 2015	40.93	40.94	40.52	40.69
1667	AMEX	AOR	Tue, Jun 30, 2015	40.76	40.82	40.50	40.54
1666	AMEX	AOR	Mon, Jun 29, 2015	40.65	40.77	40.44	40.45
1665	AMEX	AOR	Fri, Jun 26, 2015	41.12	41.16	40.98	41.06
1664	AMEX	AOR	Thu, Jun 25, 2015	41.20	41.22	41.10	41.13
1663	AMEX	AOR	Wed, Jun 24, 2015	41.37	41.37	41.15	41.18
1662	AMEX	AOR	Tue, Jun 23, 2015	41.32	41.39	41.29	41.39
1661	AMEX	AOR	Mon, Jun 22, 2015	41.38	41.40	41.30	41.32
1660	AMEX	AOR	Fri, Jun 19, 2015	41.24	41.24	41.08	41.08
1659	AMEX	AOR	Thu, Jun 18, 2015	41.07	41.21	41.01	41.17
1658	AMEX	AOR	Wed, Jun 17, 2015	40.84	41.02	40.67	40.89
1657	AMEX	AOR	Tue, Jun 16, 2015	40.81	40.95	40.72	40.91
1656	AMEX	AOR	Mon, Jun 15, 2015	40.61	40.83	40.61	40.74
1655	AMEX	AOR	Fri, Jun 12, 2015	41.05	41.05	40.88	40.96
1654	AMEX	AOR	Thu, Jun 11, 2015	41.03	41.23	40.98	41.11
1653	AMEX	AOR	Wed, Jun 10, 2015	40.87	41.04	40.72	40.97
1652	AMEX	AOR	Tue, Jun 9, 2015	40.73	40.74	40.56	40.65
1651	AMEX	AOR	Mon, Jun 8, 2015	40.88	40.88	40.71	40.78
1650	AMEX	AOR	Fri, Jun 5, 2015	40.95	40.96	40.71	40.84
1649	AMEX	AOR	Thu, Jun 4, 2015	41.33	41.33	41.00	41.09
1648	AMEX	AOR	Wed, Jun 3, 2015	41.34	41.38	41.17	41.24
1647	AMEX	AOR	Tue, Jun 2, 2015	41.17	41.34	41.15	41.24
1646	AMEX	AOR	Mon, Jun 1, 2015	41.34	41.34	41.17	41.29
1645	AMEX	AOR	Fri, May 29, 2015	41.41	41.54	41.21	41.34
1644	AMEX	AOR	Thu, May 28, 2015	41.51	41.52	41.31	41.52
1643	AMEX	AOR	Wed, May 27, 2015	41.55	41.62	41.34	41.62
1642	AMEX	AOR	Tue, May 26, 2015	41.68	41.68	41.25	41.36
1641	AMEX	AOR	Fri, May 22, 2015	41.81	41.81	41.61	41.68
1640	AMEX	AOR	Thu, May 21, 2015	41.54	41.78	41.54	41.75
1639	AMEX	AOR	Wed, May 20, 2015	41.73	41.73	41.55	41.63
1638	AMEX	AOR	Tue, May 19, 2015	41.60	41.68	41.55	41.61
1637	AMEX	AOR	Mon, May 18, 2015	41.75	41.75	41.59	41.72
1636	AMEX	AOR	Fri, May 15, 2015	41.77	41.77	41.58	41.69
1635	AMEX	AOR	Thu, May 14, 2015	41.58	41.65	41.47	41.65
1634	AMEX	AOR	Wed, May 13, 2015	41.38	41.51	41.28	41.34
1633	AMEX	AOR	Tue, May 12, 2015	41.26	41.33	41.09	41.29
1632	AMEX	AOR	Mon, May 11, 2015	41.56	41.56	41.26	41.33
1631	AMEX	AOR	Fri, May 8, 2015	41.30	41.60	41.30	41.56
1630	AMEX	AOR	Thu, May 7, 2015	41.06	41.12	40.93	41.12
1629	AMEX	AOR	Wed, May 6, 2015	41.28	41.28	40.91	40.97
1628	AMEX	AOR	Tue, May 5, 2015	41.50	41.50	41.11	41.17
1627	AMEX	AOR	Mon, May 4, 2015	41.61	41.61	41.43	41.49
1626	AMEX	AOR	Fri, May 1, 2015	41.39	41.44	41.27	41.44
1625	AMEX	AOR	Thu, Apr 30, 2015	41.44	41.45	41.19	41.21
1624	AMEX	AOR	Wed, Apr 29, 2015	41.60	41.69	41.43	41.55
1623	AMEX	AOR	Tue, Apr 28, 2015	41.72	41.78	41.61	41.74
1622	AMEX	AOR	Mon, Apr 27, 2015	41.87	41.89	41.72	41.72
1621	AMEX	AOR	Fri, Apr 24, 2015	41.73	41.79	41.54	41.67
1620	AMEX	AOR	Thu, Apr 23, 2015	41.45	41.70	41.43	41.67
1619	AMEX	AOR	Wed, Apr 22, 2015	41.59	41.59	41.40	41.47
1618	AMEX	AOR	Tue, Apr 21, 2015	41.50	41.60	41.42	41.48
1617	AMEX	AOR	Mon, Apr 20, 2015	41.48	41.48	41.36	41.42
1616	AMEX	AOR	Fri, Apr 17, 2015	41.46	41.46	41.18	41.30
1615	AMEX	AOR	Thu, Apr 16, 2015	41.41	41.66	41.41	41.54
1614	AMEX	AOR	Wed, Apr 15, 2015	41.39	41.62	41.39	41.50
1613	AMEX	AOR	Tue, Apr 14, 2015	41.36	41.47	41.32	41.40
1612	AMEX	AOR	Mon, Apr 13, 2015	41.57	41.57	41.28	41.29
1611	AMEX	AOR	Fri, Apr 10, 2015	41.46	41.46	41.27	41.43
1610	AMEX	AOR	Thu, Apr 9, 2015	41.29	41.32	41.16	41.32
1609	AMEX	AOR	Wed, Apr 8, 2015	41.30	41.34	41.14	41.19
1608	AMEX	AOR	Tue, Apr 7, 2015	41.31	41.31	41.10	41.18
1607	AMEX	AOR	Mon, Apr 6, 2015	40.76	41.30	40.76	41.21
1606	AMEX	AOR	Thu, Apr 2, 2015	40.89	41.01	40.89	40.97
1605	AMEX	AOR	Wed, Apr 1, 2015	40.86	41.06	40.81	40.97
1604	AMEX	AOR	Tue, Mar 31, 2015	41.08	41.08	40.82	40.82
1603	AMEX	AOR	Mon, Mar 30, 2015	40.99	42.27	40.98	41.11
1602	AMEX	AOR	Fri, Mar 27, 2015	40.89	40.92	40.70	40.90
1601	AMEX	AOR	Thu, Mar 26, 2015	40.96	40.96	40.70	40.81
1600	AMEX	AOR	Wed, Mar 25, 2015	41.26	41.46	41.00	41.01
1599	AMEX	AOR	Tue, Mar 24, 2015	41.43	41.43	41.30	41.30
1598	AMEX	AOR	Mon, Mar 23, 2015	41.15	41.51	41.15	41.36
1597	AMEX	AOR	Fri, Mar 20, 2015	41.10	41.33	41.10	41.25
1596	AMEX	AOR	Thu, Mar 19, 2015	41.10	41.10	40.78	40.89
1595	AMEX	AOR	Wed, Mar 18, 2015	40.52	41.19	40.52	41.13
1594	AMEX	AOR	Tue, Mar 17, 2015	40.57	40.61	40.47	40.60
1593	AMEX	AOR	Mon, Mar 16, 2015	40.50	40.64	40.50	40.64
1592	AMEX	AOR	Fri, Mar 13, 2015	40.47	40.47	40.18	40.28
1591	AMEX	AOR	Thu, Mar 12, 2015	40.36	40.49	40.36	40.49
1590	AMEX	AOR	Wed, Mar 11, 2015	40.20	40.24	40.12	40.21
1589	AMEX	AOR	Tue, Mar 10, 2015	40.41	40.41	40.09	40.14
1588	AMEX	AOR	Mon, Mar 9, 2015	40.50	40.60	40.46	40.58
1587	AMEX	AOR	Fri, Mar 6, 2015	40.87	40.87	40.43	40.50
1586	AMEX	AOR	Thu, Mar 5, 2015	40.80	40.97	40.80	40.88
1585	AMEX	AOR	Wed, Mar 4, 2015	40.95	40.95	40.69	40.87
1584	AMEX	AOR	Tue, Mar 3, 2015	41.13	41.13	40.89	40.99
1583	AMEX	AOR	Mon, Mar 2, 2015	41.31	41.31	41.02	41.02
1582	AMEX	AOR	Fri, Feb 27, 2015	41.10	41.31	41.03	41.11
1581	AMEX	AOR	Thu, Feb 26, 2015	41.20	41.37	41.01	41.06
1580	AMEX	AOR	Wed, Feb 25, 2015	41.20	41.21	41.08	41.12
1579	AMEX	AOR	Tue, Feb 24, 2015	41.09	41.17	40.93	41.10
1578	AMEX	AOR	Mon, Feb 23, 2015	41.01	41.01	40.85	40.99
1577	AMEX	AOR	Fri, Feb 20, 2015	40.62	41.01	40.48	41.01
1576	AMEX	AOR	Thu, Feb 19, 2015	40.80	40.86	40.72	40.80
1575	AMEX	AOR	Wed, Feb 18, 2015	40.64	40.83	40.61	40.83
1574	AMEX	AOR	Tue, Feb 17, 2015	40.73	40.73	40.56	40.71
1573	AMEX	AOR	Fri, Feb 13, 2015	40.55	40.72	40.38	40.71
1572	AMEX	AOR	Thu, Feb 12, 2015	40.37	40.58	40.37	40.57
1571	AMEX	AOR	Wed, Feb 11, 2015	40.43	40.43	40.11	40.27
1570	AMEX	AOR	Tue, Feb 10, 2015	40.16	40.33	40.13	40.33
1569	AMEX	AOR	Mon, Feb 9, 2015	40.18	40.24	40.07	40.07
1568	AMEX	AOR	Fri, Feb 6, 2015	40.73	40.73	40.17	40.19
1567	AMEX	AOR	Thu, Feb 5, 2015	40.50	40.54	40.37	40.51
1566	AMEX	AOR	Wed, Feb 4, 2015	40.13	40.39	40.13	40.26
1565	AMEX	AOR	Tue, Feb 3, 2015	40.20	40.49	40.04	40.38
1564	AMEX	AOR	Mon, Feb 2, 2015	39.99	40.17	39.84	40.17
1563	AMEX	AOR	Fri, Jan 30, 2015	40.04	40.22	39.91	39.94
1562	AMEX	AOR	Thu, Jan 29, 2015	40.19	40.31	39.96	40.31
1561	AMEX	AOR	Wed, Jan 28, 2015	40.57	40.57	40.06	40.08
1560	AMEX	AOR	Tue, Jan 27, 2015	40.38	40.48	40.28	40.39
1559	AMEX	AOR	Mon, Jan 26, 2015	40.53	40.59	40.34	40.59
1558	AMEX	AOR	Fri, Jan 23, 2015	40.42	40.52	40.40	40.41
1557	AMEX	AOR	Thu, Jan 22, 2015	40.24	40.52	40.11	40.51
1556	AMEX	AOR	Wed, Jan 21, 2015	40.05	40.20	39.97	40.12
1555	AMEX	AOR	Tue, Jan 20, 2015	40.18	40.18	39.83	40.01
1554	AMEX	AOR	Fri, Jan 16, 2015	39.67	39.98	39.65	39.98
1553	AMEX	AOR	Thu, Jan 15, 2015	40.00	40.00	39.69	39.69
1552	AMEX	AOR	Wed, Jan 14, 2015	39.62	39.80	39.53	39.75
1551	AMEX	AOR	Tue, Jan 13, 2015	40.11	40.22	39.70	39.87
1550	AMEX	AOR	Mon, Jan 12, 2015	39.92	40.01	39.78	39.86
1549	AMEX	AOR	Fri, Jan 9, 2015	40.27	40.27	39.88	39.96
1548	AMEX	AOR	Thu, Jan 8, 2015	40.05	40.15	39.95	40.12
1547	AMEX	AOR	Wed, Jan 7, 2015	39.48	39.74	39.48	39.74
1546	AMEX	AOR	Tue, Jan 6, 2015	39.68	39.75	39.31	39.39
1545	AMEX	AOR	Mon, Jan 5, 2015	39.81	39.91	39.54	39.62
1544	AMEX	AOR	Fri, Jan 2, 2015	40.28	40.28	39.88	40.10
1543	AMEX	AOR	Wed, Dec 31, 2014	40.48	40.48	40.07	40.12
1542	AMEX	AOR	Tue, Dec 30, 2014	40.34	40.43	40.28	40.33
1541	AMEX	AOR	Mon, Dec 29, 2014	40.46	40.49	40.38	40.44
1540	AMEX	AOR	Fri, Dec 26, 2014	40.46	40.52	40.41	40.46
1539	AMEX	AOR	Wed, Dec 24, 2014	40.58	40.59	40.53	40.57
1538	AMEX	AOR	Tue, Dec 23, 2014	40.62	40.62	40.48	40.53
1537	AMEX	AOR	Mon, Dec 22, 2014	40.28	40.53	40.28	40.53
1536	AMEX	AOR	Fri, Dec 19, 2014	40.36	40.44	40.15	40.39
1535	AMEX	AOR	Thu, Dec 18, 2014	40.15	40.21	39.98	40.21
1534	AMEX	AOR	Wed, Dec 17, 2014	39.26	39.79	39.26	39.72
1533	AMEX	AOR	Tue, Dec 16, 2014	39.30	39.64	39.20	39.22
1532	AMEX	AOR	Mon, Dec 15, 2014	39.65	39.68	39.24	39.30
1531	AMEX	AOR	Fri, Dec 12, 2014	39.88	39.88	39.59	39.61
1530	AMEX	AOR	Thu, Dec 11, 2014	40.01	40.25	39.93	39.96
1529	AMEX	AOR	Wed, Dec 10, 2014	40.17	40.22	39.89	39.89
1528	AMEX	AOR	Tue, Dec 9, 2014	40.01	40.33	40.00	40.33
1527	AMEX	AOR	Mon, Dec 8, 2014	40.40	40.51	40.26	40.31
1526	AMEX	AOR	Fri, Dec 5, 2014	40.45	40.54	40.45	40.51
1525	AMEX	AOR	Thu, Dec 4, 2014	40.52	40.56	40.40	40.48
1524	AMEX	AOR	Wed, Dec 3, 2014	40.38	40.56	40.38	40.52
1523	AMEX	AOR	Tue, Dec 2, 2014	40.36	40.45	40.31	40.43
1522	AMEX	AOR	Mon, Dec 1, 2014	40.54	40.54	40.30	40.30
1521	AMEX	AOR	Fri, Nov 28, 2014	40.71	40.71	40.55	40.56
1520	AMEX	AOR	Wed, Nov 26, 2014	40.62	40.71	40.62	40.69
1519	AMEX	AOR	Tue, Nov 25, 2014	40.65	40.65	40.53	40.60
1518	AMEX	AOR	Mon, Nov 24, 2014	40.56	40.58	40.51	40.55
1517	AMEX	AOR	Fri, Nov 21, 2014	40.61	40.61	40.40	40.48
1516	AMEX	AOR	Thu, Nov 20, 2014	40.12	40.25	40.12	40.24
1515	AMEX	AOR	Wed, Nov 19, 2014	40.14	40.26	40.09	40.17
1514	AMEX	AOR	Tue, Nov 18, 2014	40.28	40.34	40.19	40.27
1513	AMEX	AOR	Mon, Nov 17, 2014	40.15	40.16	40.06	40.10
1512	AMEX	AOR	Fri, Nov 14, 2014	40.22	40.22	40.10	40.19
1511	AMEX	AOR	Thu, Nov 13, 2014	40.31	40.31	40.21	40.25
1510	AMEX	AOR	Wed, Nov 12, 2014	40.14	40.19	40.13	40.18
1509	AMEX	AOR	Tue, Nov 11, 2014	40.22	40.22	40.15	40.22
1508	AMEX	AOR	Mon, Nov 10, 2014	40.20	40.21	40.11	40.19
1507	AMEX	AOR	Fri, Nov 7, 2014	40.06	40.12	39.98	40.12
1506	AMEX	AOR	Thu, Nov 6, 2014	39.98	40.07	39.96	40.05
1505	AMEX	AOR	Wed, Nov 5, 2014	40.08	40.08	39.96	40.05
1504	AMEX	AOR	Tue, Nov 4, 2014	40.02	40.02	39.86	39.98
1503	AMEX	AOR	Mon, Nov 3, 2014	40.13	40.13	40.02	40.02
1502	AMEX	AOR	Fri, Oct 31, 2014	40.25	40.25	39.96	40.12
1501	AMEX	AOR	Thu, Oct 30, 2014	39.59	39.85	39.56	39.80
1500	AMEX	AOR	Wed, Oct 29, 2014	39.76	39.78	39.50	39.60
1499	AMEX	AOR	Tue, Oct 28, 2014	39.49	39.69	39.43	39.69
1498	AMEX	AOR	Mon, Oct 27, 2014	39.24	39.34	39.19	39.30
1497	AMEX	AOR	Fri, Oct 24, 2014	39.28	39.39	39.21	39.39
1496	AMEX	AOR	Thu, Oct 23, 2014	39.23	39.36	39.15	39.23
1495	AMEX	AOR	Wed, Oct 22, 2014	39.24	39.26	39.00	39.00
1494	AMEX	AOR	Tue, Oct 21, 2014	38.94	39.19	38.94	39.19
1493	AMEX	AOR	Mon, Oct 20, 2014	38.56	38.79	38.47	38.79
1492	AMEX	AOR	Fri, Oct 17, 2014	38.61	38.66	38.43	38.57
1491	AMEX	AOR	Thu, Oct 16, 2014	37.83	38.34	37.83	38.23
1490	AMEX	AOR	Wed, Oct 15, 2014	38.22	38.32	37.81	38.29
1489	AMEX	AOR	Tue, Oct 14, 2014	38.37	38.63	38.31	38.41
1488	AMEX	AOR	Mon, Oct 13, 2014	38.53	38.63	38.27	38.27
1487	AMEX	AOR	Fri, Oct 10, 2014	38.79	38.82	38.46	38.46
1486	AMEX	AOR	Thu, Oct 9, 2014	39.26	39.26	38.77	38.79
1485	AMEX	AOR	Wed, Oct 8, 2014	38.94	39.35	38.80	39.35
1484	AMEX	AOR	Tue, Oct 7, 2014	39.16	39.16	38.86	38.88
1483	AMEX	AOR	Mon, Oct 6, 2014	39.29	39.36	39.15	39.23
1482	AMEX	AOR	Fri, Oct 3, 2014	39.14	39.23	39.07	39.21
1481	AMEX	AOR	Thu, Oct 2, 2014	39.01	39.08	38.75	39.03
1480	AMEX	AOR	Wed, Oct 1, 2014	39.69	39.69	39.12	39.15
1479	AMEX	AOR	Tue, Sep 30, 2014	39.50	39.62	39.41	39.47
1478	AMEX	AOR	Mon, Sep 29, 2014	39.44	39.58	39.41	39.51
1477	AMEX	AOR	Fri, Sep 26, 2014	39.55	39.70	39.50	39.67
1476	AMEX	AOR	Thu, Sep 25, 2014	39.73	39.75	39.47	39.52
1475	AMEX	AOR	Wed, Sep 24, 2014	39.71	39.86	39.65	39.85
1474	AMEX	AOR	Tue, Sep 23, 2014	39.77	39.89	39.70	39.73
1473	AMEX	AOR	Mon, Sep 22, 2014	40.02	40.02	39.86	39.91
1472	AMEX	AOR	Fri, Sep 19, 2014	40.31	40.31	40.09	40.13
1471	AMEX	AOR	Thu, Sep 18, 2014	40.32	40.32	39.75	40.19
1470	AMEX	AOR	Wed, Sep 17, 2014	40.13	40.23	40.07	40.12
1469	AMEX	AOR	Tue, Sep 16, 2014	39.90	40.18	39.85	40.13
1468	AMEX	AOR	Mon, Sep 15, 2014	40.08	40.08	39.89	39.93
1467	AMEX	AOR	Fri, Sep 12, 2014	40.10	40.13	39.95	40.02
1466	AMEX	AOR	Thu, Sep 11, 2014	40.16	40.23	40.08	40.23
1465	AMEX	AOR	Wed, Sep 10, 2014	40.24	40.25	40.07	40.25
1464	AMEX	AOR	Tue, Sep 9, 2014	40.50	40.50	40.16	40.20
1463	AMEX	AOR	Mon, Sep 8, 2014	40.52	40.52	40.34	40.40
1462	AMEX	AOR	Fri, Sep 5, 2014	40.37	40.54	40.37	40.54
1461	AMEX	AOR	Thu, Sep 4, 2014	40.59	40.62	40.36	40.36
1460	AMEX	AOR	Wed, Sep 3, 2014	40.66	40.66	40.49	40.50
1459	AMEX	AOR	Tue, Sep 2, 2014	40.58	40.58	40.40	40.48
1458	AMEX	AOR	Fri, Aug 29, 2014	40.48	40.49	40.37	40.49
1457	AMEX	AOR	Thu, Aug 28, 2014	40.41	40.44	40.35	40.40
1456	AMEX	AOR	Wed, Aug 27, 2014	40.46	40.50	40.45	40.49
1455	AMEX	AOR	Tue, Aug 26, 2014	40.45	40.50	40.43	40.46
1454	AMEX	AOR	Mon, Aug 25, 2014	40.36	40.43	40.34	40.35
1453	AMEX	AOR	Fri, Aug 22, 2014	40.28	40.32	40.19	40.23
1452	AMEX	AOR	Thu, Aug 21, 2014	40.34	40.37	40.26	40.34
1451	AMEX	AOR	Wed, Aug 20, 2014	40.23	40.29	40.19	40.26
1450	AMEX	AOR	Tue, Aug 19, 2014	40.27	40.28	40.21	40.28
1449	AMEX	AOR	Mon, Aug 18, 2014	39.99	40.16	39.99	40.14
1448	AMEX	AOR	Fri, Aug 15, 2014	40.00	40.06	39.77	39.95
1447	AMEX	AOR	Thu, Aug 14, 2014	39.88	39.92	39.86	39.90
1446	AMEX	AOR	Wed, Aug 13, 2014	39.70	39.84	39.70	39.83
1445	AMEX	AOR	Tue, Aug 12, 2014	39.67	39.68	39.55	39.62
1444	AMEX	AOR	Mon, Aug 11, 2014	39.68	39.75	39.64	39.67
1443	AMEX	AOR	Fri, Aug 8, 2014	39.39	39.55	39.28	39.55
1442	AMEX	AOR	Thu, Aug 7, 2014	39.56	39.64	39.24	39.30
1441	AMEX	AOR	Wed, Aug 6, 2014	39.40	39.49	39.33	39.41
1440	AMEX	AOR	Tue, Aug 5, 2014	39.58	39.58	39.38	39.44
1439	AMEX	AOR	Mon, Aug 4, 2014	39.69	39.69	39.43	39.68
1438	AMEX	AOR	Fri, Aug 1, 2014	39.50	39.59	39.37	39.50
1437	AMEX	AOR	Thu, Jul 31, 2014	39.86	39.86	39.48	39.48
1436	AMEX	AOR	Wed, Jul 30, 2014	40.23	40.23	39.97	40.06
1435	AMEX	AOR	Tue, Jul 29, 2014	40.40	40.40	40.11	40.11
1434	AMEX	AOR	Mon, Jul 28, 2014	40.23	40.23	40.06	40.20
1433	AMEX	AOR	Fri, Jul 25, 2014	40.28	40.28	40.14	40.19
1432	AMEX	AOR	Thu, Jul 24, 2014	40.53	40.53	40.26	40.30
1431	AMEX	AOR	Wed, Jul 23, 2014	40.47	40.47	40.27	40.30
1430	AMEX	AOR	Tue, Jul 22, 2014	40.25	40.29	40.23	40.27
1429	AMEX	AOR	Mon, Jul 21, 2014	40.12	40.12	40.01	40.05
1428	AMEX	AOR	Fri, Jul 18, 2014	39.93	40.17	39.93	40.17
1427	AMEX	AOR	Thu, Jul 17, 2014	40.05	40.17	39.88	39.88
1426	AMEX	AOR	Wed, Jul 16, 2014	40.20	40.26	40.12	40.20
1425	AMEX	AOR	Tue, Jul 15, 2014	40.24	40.24	40.01	40.11
1424	AMEX	AOR	Mon, Jul 14, 2014	40.27	40.27	40.15	40.15
1423	AMEX	AOR	Fri, Jul 11, 2014	40.04	40.07	39.96	40.05
1422	AMEX	AOR	Thu, Jul 10, 2014	39.91	40.08	39.81	40.03
1421	AMEX	AOR	Wed, Jul 9, 2014	40.17	40.21	40.08	40.19
1420	AMEX	AOR	Tue, Jul 8, 2014	40.25	40.25	40.02	40.09
1419	AMEX	AOR	Mon, Jul 7, 2014	40.49	40.49	40.22	40.27
1418	AMEX	AOR	Thu, Jul 3, 2014	40.26	40.42	40.26	40.37
1417	AMEX	AOR	Wed, Jul 2, 2014	40.36	40.36	40.25	40.25
1416	AMEX	AOR	Tue, Jul 1, 2014	40.65	40.73	40.53	40.68
1415	AMEX	AOR	Mon, Jun 30, 2014	40.45	40.48	40.39	40.47
1414	AMEX	AOR	Fri, Jun 27, 2014	40.34	40.45	40.30	40.45
1413	AMEX	AOR	Thu, Jun 26, 2014	40.40	40.40	40.22	40.36
1412	AMEX	AOR	Wed, Jun 25, 2014	40.26	40.38	40.24	40.38
1411	AMEX	AOR	Tue, Jun 24, 2014	41.99	41.99	40.22	40.22
1410	AMEX	AOR	Mon, Jun 23, 2014	40.46	40.49	40.35	40.40
1409	AMEX	AOR	Fri, Jun 20, 2014	40.57	40.57	40.36	40.43
1408	AMEX	AOR	Thu, Jun 19, 2014	40.52	40.52	40.30	40.39
1407	AMEX	AOR	Wed, Jun 18, 2014	40.10	40.35	40.08	40.33
1406	AMEX	AOR	Tue, Jun 17, 2014	40.06	40.14	40.05	40.09
1405	AMEX	AOR	Mon, Jun 16, 2014	40.17	40.17	39.99	40.08
1404	AMEX	AOR	Fri, Jun 13, 2014	39.97	40.09	39.95	40.00
1403	AMEX	AOR	Thu, Jun 12, 2014	40.14	40.14	39.95	40.00
1402	AMEX	AOR	Wed, Jun 11, 2014	40.16	40.16	40.08	40.08
1401	AMEX	AOR	Tue, Jun 10, 2014	40.26	40.26	40.12	40.22
1400	AMEX	AOR	Mon, Jun 9, 2014	40.25	40.31	40.20	40.27
1399	AMEX	AOR	Fri, Jun 6, 2014	40.23	40.26	40.19	40.24
1398	AMEX	AOR	Thu, Jun 5, 2014	39.86	40.10	39.80	40.09
1397	AMEX	AOR	Wed, Jun 4, 2014	39.71	39.85	39.71	39.85
1396	AMEX	AOR	Tue, Jun 3, 2014	39.69	39.83	39.69	39.82
1395	AMEX	AOR	Mon, Jun 2, 2014	39.93	39.93	39.76	39.87
1394	AMEX	AOR	Fri, May 30, 2014	39.87	39.87	39.78	39.87
1393	AMEX	AOR	Thu, May 29, 2014	39.92	39.92	39.76	39.87
1392	AMEX	AOR	Wed, May 28, 2014	39.79	39.80	39.68	39.72
1391	AMEX	AOR	Tue, May 27, 2014	39.75	39.78	39.69	39.77
1390	AMEX	AOR	Fri, May 23, 2014	39.64	39.64	39.52	39.62
1389	AMEX	AOR	Thu, May 22, 2014	39.47	39.53	39.41	39.50
1388	AMEX	AOR	Wed, May 21, 2014	39.36	39.43	39.30	39.41
1387	AMEX	AOR	Tue, May 20, 2014	39.41	39.41	39.18	39.27
1386	AMEX	AOR	Mon, May 19, 2014	39.34	39.46	39.34	39.46
1385	AMEX	AOR	Fri, May 16, 2014	39.31	39.37	39.22	39.36
1384	AMEX	AOR	Thu, May 15, 2014	39.32	39.32	39.10	39.26
1383	AMEX	AOR	Wed, May 14, 2014	39.55	39.55	39.39	39.43
1382	AMEX	AOR	Tue, May 13, 2014	39.46	39.55	39.46	39.50
1381	AMEX	AOR	Mon, May 12, 2014	39.29	39.50	39.29	39.48
1380	AMEX	AOR	Fri, May 9, 2014	39.16	39.25	39.08	39.25
1379	AMEX	AOR	Thu, May 8, 2014	39.28	39.40	39.16	39.21
1378	AMEX	AOR	Wed, May 7, 2014	39.08	39.25	38.98	39.25
1377	AMEX	AOR	Tue, May 6, 2014	39.08	39.24	39.08	39.11
1376	AMEX	AOR	Mon, May 5, 2014	39.17	39.28	39.09	39.28
1375	AMEX	AOR	Fri, May 2, 2014	39.26	39.34	39.23	39.28
1374	AMEX	AOR	Thu, May 1, 2014	39.25	39.31	39.15	39.27
1373	AMEX	AOR	Wed, Apr 30, 2014	39.11	39.20	39.02	39.19
1372	AMEX	AOR	Tue, Apr 29, 2014	39.09	39.15	39.03	39.11
1371	AMEX	AOR	Mon, Apr 28, 2014	38.95	39.06	38.75	38.96
1370	AMEX	AOR	Fri, Apr 25, 2014	39.01	39.06	38.89	38.89
1369	AMEX	AOR	Thu, Apr 24, 2014	39.30	39.30	39.01	39.14
1368	AMEX	AOR	Wed, Apr 23, 2014	39.10	39.15	39.07	39.09
1367	AMEX	AOR	Tue, Apr 22, 2014	39.14	39.22	39.07	39.18
1366	AMEX	AOR	Mon, Apr 21, 2014	39.08	39.08	38.97	39.07
1365	AMEX	AOR	Thu, Apr 17, 2014	38.98	39.06	38.92	39.03
1364	AMEX	AOR	Wed, Apr 16, 2014	38.89	38.97	38.78	38.97
1363	AMEX	AOR	Tue, Apr 15, 2014	38.59	38.72	38.35	38.70
1362	AMEX	AOR	Mon, Apr 14, 2014	38.59	38.69	38.43	38.64
1361	AMEX	AOR	Fri, Apr 11, 2014	38.59	38.70	38.46	38.50
1360	AMEX	AOR	Thu, Apr 10, 2014	39.08	39.10	38.64	38.68
1359	AMEX	AOR	Wed, Apr 9, 2014	38.99	39.16	38.86	39.16
1358	AMEX	AOR	Tue, Apr 8, 2014	38.78	38.90	38.68	38.90
1357	AMEX	AOR	Mon, Apr 7, 2014	38.97	38.98	38.70	38.77
1356	AMEX	AOR	Fri, Apr 4, 2014	39.38	39.38	38.94	38.94
1355	AMEX	AOR	Thu, Apr 3, 2014	39.39	39.39	39.07	39.18
1354	AMEX	AOR	Wed, Apr 2, 2014	39.35	39.35	39.13	39.24
1353	AMEX	AOR	Tue, Apr 1, 2014	39.27	39.33	39.18	39.33
1352	AMEX	AOR	Mon, Mar 31, 2014	39.10	39.17	39.04	39.14
1351	AMEX	AOR	Fri, Mar 28, 2014	38.92	39.04	38.86	38.91
1350	AMEX	AOR	Thu, Mar 27, 2014	38.79	38.84	38.71	38.79
1349	AMEX	AOR	Wed, Mar 26, 2014	39.05	39.05	38.73	38.73
1348	AMEX	AOR	Tue, Mar 25, 2014	38.91	38.92	38.77	38.89
1347	AMEX	AOR	Mon, Mar 24, 2014	38.86	38.91	38.60	38.76
1346	AMEX	AOR	Fri, Mar 21, 2014	38.96	39.02	38.78	38.79
1345	AMEX	AOR	Thu, Mar 20, 2014	38.57	38.81	38.55	38.81
1344	AMEX	AOR	Wed, Mar 19, 2014	39.00	39.00	38.62	38.74
1343	AMEX	AOR	Tue, Mar 18, 2014	38.88	39.03	38.84	39.03
1342	AMEX	AOR	Mon, Mar 17, 2014	38.83	38.86	38.73	38.86
1341	AMEX	AOR	Fri, Mar 14, 2014	38.47	38.68	38.47	38.57
1340	AMEX	AOR	Thu, Mar 13, 2014	38.92	38.94	38.50	38.56
1339	AMEX	AOR	Wed, Mar 12, 2014	38.69	38.92	38.69	38.92
1338	AMEX	AOR	Tue, Mar 11, 2014	38.99	39.08	38.83	38.87
1337	AMEX	AOR	Mon, Mar 10, 2014	39.11	39.11	38.92	39.04
1336	AMEX	AOR	Fri, Mar 7, 2014	39.15	39.15	39.00	39.13
1335	AMEX	AOR	Thu, Mar 6, 2014	39.16	39.26	39.16	39.20
1334	AMEX	AOR	Wed, Mar 5, 2014	39.04	39.15	39.04	39.12
1333	AMEX	AOR	Tue, Mar 4, 2014	39.15	39.17	39.04	39.14
1332	AMEX	AOR	Mon, Mar 3, 2014	38.57	38.77	38.57	38.72
1331	AMEX	AOR	Fri, Feb 28, 2014	38.87	39.08	38.87	38.93
1330	AMEX	AOR	Thu, Feb 27, 2014	38.75	38.93	38.75	38.93
1329	AMEX	AOR	Wed, Feb 26, 2014	38.73	38.85	38.69	38.79
1328	AMEX	AOR	Tue, Feb 25, 2014	38.81	38.85	38.69	38.71
1327	AMEX	AOR	Mon, Feb 24, 2014	38.70	38.92	38.70	38.75
1326	AMEX	AOR	Fri, Feb 21, 2014	38.59	38.72	38.59	38.60
1325	AMEX	AOR	Thu, Feb 20, 2014	38.50	38.62	38.43	38.62
1324	AMEX	AOR	Wed, Feb 19, 2014	38.65	38.73	38.46	38.47
1323	AMEX	AOR	Tue, Feb 18, 2014	38.64	38.67	38.56	38.66
1322	AMEX	AOR	Fri, Feb 14, 2014	38.43	38.58	38.35	38.55
1321	AMEX	AOR	Thu, Feb 13, 2014	38.12	38.44	38.06	38.43
1320	AMEX	AOR	Wed, Feb 12, 2014	38.31	38.36	38.21	38.27
1319	AMEX	AOR	Tue, Feb 11, 2014	38.03	38.30	38.01	38.26
1318	AMEX	AOR	Mon, Feb 10, 2014	37.96	37.96	37.89	37.96
1317	AMEX	AOR	Fri, Feb 7, 2014	37.76	37.96	37.71	37.96
1316	AMEX	AOR	Thu, Feb 6, 2014	37.49	37.67	37.48	37.66
1315	AMEX	AOR	Wed, Feb 5, 2014	37.22	37.37	37.14	37.33
1314	AMEX	AOR	Tue, Feb 4, 2014	37.27	37.40	37.24	37.33
1313	AMEX	AOR	Mon, Feb 3, 2014	37.69	37.88	37.11	37.17
1312	AMEX	AOR	Fri, Jan 31, 2014	37.60	37.86	37.50	37.68
1311	AMEX	AOR	Thu, Jan 30, 2014	37.87	37.95	37.78	37.90
1310	AMEX	AOR	Wed, Jan 29, 2014	37.71	37.79	37.60	37.64
1309	AMEX	AOR	Tue, Jan 28, 2014	37.70	37.92	37.70	37.88
1308	AMEX	AOR	Mon, Jan 27, 2014	37.83	37.91	37.61	37.67
1307	AMEX	AOR	Fri, Jan 24, 2014	38.27	38.27	37.85	37.85
1306	AMEX	AOR	Thu, Jan 23, 2014	38.50	38.50	38.33	38.42
1305	AMEX	AOR	Wed, Jan 22, 2014	38.55	38.63	38.55	38.61
1304	AMEX	AOR	Tue, Jan 21, 2014	38.67	38.67	38.45	38.59
1303	AMEX	AOR	Fri, Jan 17, 2014	38.50	38.58	38.45	38.52
1302	AMEX	AOR	Thu, Jan 16, 2014	38.51	38.59	38.49	38.56
1301	AMEX	AOR	Wed, Jan 15, 2014	38.63	38.63	38.49	38.59
1300	AMEX	AOR	Tue, Jan 14, 2014	38.36	38.49	38.30	38.49
1299	AMEX	AOR	Mon, Jan 13, 2014	38.51	38.52	38.21	38.25
1298	AMEX	AOR	Fri, Jan 10, 2014	38.50	38.52	38.34	38.52
1297	AMEX	AOR	Thu, Jan 9, 2014	38.40	38.40	38.22	38.27
1296	AMEX	AOR	Wed, Jan 8, 2014	38.31	38.36	38.25	38.30
1295	AMEX	AOR	Tue, Jan 7, 2014	38.30	38.40	38.30	38.40
1294	AMEX	AOR	Mon, Jan 6, 2014	38.33	38.33	38.14	38.17
1293	AMEX	AOR	Fri, Jan 3, 2014	38.28	38.32	38.22	38.25
1292	AMEX	AOR	Thu, Jan 2, 2014	38.37	38.37	38.18	38.21
1291	AMEX	AOR	Tue, Dec 31, 2013	38.50	38.55	38.44	38.50
1290	AMEX	AOR	Mon, Dec 30, 2013	38.43	38.45	38.38	38.44
1289	AMEX	AOR	Fri, Dec 27, 2013	38.44	38.44	38.36	38.41
1288	AMEX	AOR	Thu, Dec 26, 2013	38.66	38.66	38.49	38.53
1287	AMEX	AOR	Tue, Dec 24, 2013	38.45	38.47	38.41	38.46
1286	AMEX	AOR	Mon, Dec 23, 2013	38.38	38.44	38.36	38.42
1285	AMEX	AOR	Fri, Dec 20, 2013	38.17	38.25	38.13	38.25
1284	AMEX	AOR	Thu, Dec 19, 2013	38.05	38.09	37.99	38.08
1283	AMEX	AOR	Wed, Dec 18, 2013	37.86	38.15	37.71	38.15
1282	AMEX	AOR	Tue, Dec 17, 2013	37.80	37.84	37.70	37.80
1281	AMEX	AOR	Mon, Dec 16, 2013	37.79	37.91	37.79	37.84
1280	AMEX	AOR	Fri, Dec 13, 2013	37.73	37.73	37.61	37.67
1279	AMEX	AOR	Thu, Dec 12, 2013	37.68	37.71	37.60	37.67
1278	AMEX	AOR	Wed, Dec 11, 2013	38.09	38.11	37.73	37.76
1277	AMEX	AOR	Tue, Dec 10, 2013	38.19	38.19	38.03	38.09
1276	AMEX	AOR	Mon, Dec 9, 2013	38.08	38.15	38.08	38.10
1275	AMEX	AOR	Fri, Dec 6, 2013	38.00	38.10	37.99	38.08
1274	AMEX	AOR	Thu, Dec 5, 2013	37.81	37.89	37.77	37.80
1273	AMEX	AOR	Wed, Dec 4, 2013	37.77	37.96	37.74	37.90
1272	AMEX	AOR	Tue, Dec 3, 2013	38.01	38.07	37.92	37.98
1271	AMEX	AOR	Mon, Dec 2, 2013	38.17	38.22	38.07	38.07
1270	AMEX	AOR	Fri, Nov 29, 2013	38.29	38.31	38.24	38.24
1269	AMEX	AOR	Wed, Nov 27, 2013	38.22	38.35	38.16	38.23
1268	AMEX	AOR	Tue, Nov 26, 2013	38.14	38.21	38.12	38.17
1267	AMEX	AOR	Mon, Nov 25, 2013	38.21	38.21	38.12	38.14
1266	AMEX	AOR	Fri, Nov 22, 2013	38.04	38.19	38.04	38.19
1265	AMEX	AOR	Thu, Nov 21, 2013	37.91	38.07	37.91	38.06
1264	AMEX	AOR	Wed, Nov 20, 2013	38.04	38.09	37.79	37.83
1263	AMEX	AOR	Tue, Nov 19, 2013	38.06	38.12	37.94	37.98
1262	AMEX	AOR	Mon, Nov 18, 2013	38.25	38.25	38.04	38.10
1261	AMEX	AOR	Fri, Nov 15, 2013	38.08	38.15	38.05	38.15
1260	AMEX	AOR	Thu, Nov 14, 2013	37.88	38.00	37.82	38.00
1259	AMEX	AOR	Wed, Nov 13, 2013	37.58	37.84	37.58	37.80
1258	AMEX	AOR	Tue, Nov 12, 2013	37.67	37.70	37.58	37.70
1257	AMEX	AOR	Mon, Nov 11, 2013	37.70	37.75	37.63	37.75
1256	AMEX	AOR	Fri, Nov 8, 2013	37.43	37.69	37.43	37.65
1255	AMEX	AOR	Thu, Nov 7, 2013	37.87	37.87	37.49	37.51
1254	AMEX	AOR	Wed, Nov 6, 2013	37.90	37.90	37.79	37.84
1253	AMEX	AOR	Tue, Nov 5, 2013	37.72	37.77	37.64	37.72
1252	AMEX	AOR	Mon, Nov 4, 2013	37.82	37.87	37.76	37.87
1251	AMEX	AOR	Fri, Nov 1, 2013	37.76	37.83	37.60	37.71
1250	AMEX	AOR	Thu, Oct 31, 2013	37.87	37.92	37.73	37.77
1249	AMEX	AOR	Wed, Oct 30, 2013	38.05	38.05	37.80	37.87
1248	AMEX	AOR	Tue, Oct 29, 2013	37.93	38.00	37.93	37.99
1247	AMEX	AOR	Mon, Oct 28, 2013	37.88	37.93	37.83	37.90
1246	AMEX	AOR	Fri, Oct 25, 2013	37.85	37.88	37.78	37.88
1245	AMEX	AOR	Thu, Oct 24, 2013	37.76	37.84	37.74	37.83
1244	AMEX	AOR	Wed, Oct 23, 2013	37.78	37.78	37.67	37.70
1243	AMEX	AOR	Tue, Oct 22, 2013	37.83	37.95	37.79	37.87
1242	AMEX	AOR	Mon, Oct 21, 2013	37.70	37.72	37.64	37.67
1241	AMEX	AOR	Fri, Oct 18, 2013	37.58	37.70	37.58	37.70
1240	AMEX	AOR	Thu, Oct 17, 2013	37.33	37.52	37.31	37.48
1239	AMEX	AOR	Wed, Oct 16, 2013	37.10	37.29	37.07	37.29
1238	AMEX	AOR	Tue, Oct 15, 2013	37.05	37.09	36.95	36.98
1237	AMEX	AOR	Mon, Oct 14, 2013	36.94	37.18	36.87	37.18
1236	AMEX	AOR	Fri, Oct 11, 2013	36.90	37.06	36.90	37.03
1235	AMEX	AOR	Thu, Oct 10, 2013	36.66	36.90	36.66	36.90
1234	AMEX	AOR	Wed, Oct 9, 2013	36.47	36.49	36.29	36.43
1233	AMEX	AOR	Tue, Oct 8, 2013	36.67	36.70	36.36	36.40
1232	AMEX	AOR	Mon, Oct 7, 2013	36.66	36.78	36.66	36.72
1231	AMEX	AOR	Fri, Oct 4, 2013	36.83	36.89	36.78	36.88
1230	AMEX	AOR	Thu, Oct 3, 2013	36.88	36.88	36.63	36.74
1229	AMEX	AOR	Wed, Oct 2, 2013	36.78	36.92	36.76	36.91
1228	AMEX	AOR	Tue, Oct 1, 2013	36.83	37.08	36.83	37.02
1227	AMEX	AOR	Mon, Sep 30, 2013	36.78	36.91	36.76	36.87
1226	AMEX	AOR	Fri, Sep 27, 2013	36.93	37.02	36.92	36.96
1225	AMEX	AOR	Thu, Sep 26, 2013	37.09	37.10	36.99	37.03
1224	AMEX	AOR	Wed, Sep 25, 2013	36.98	37.10	36.98	37.01
1223	AMEX	AOR	Tue, Sep 24, 2013	37.01	37.14	36.96	36.99
1222	AMEX	AOR	Mon, Sep 23, 2013	37.06	37.07	36.95	37.01
1221	AMEX	AOR	Fri, Sep 20, 2013	37.32	37.32	37.10	37.13
1220	AMEX	AOR	Thu, Sep 19, 2013	37.42	37.42	37.23	37.25
1219	AMEX	AOR	Wed, Sep 18, 2013	36.84	37.39	36.79	37.36
1218	AMEX	AOR	Tue, Sep 17, 2013	36.76	36.87	36.76	36.85
1217	AMEX	AOR	Mon, Sep 16, 2013	36.95	36.95	36.73	36.78
1216	AMEX	AOR	Fri, Sep 13, 2013	36.54	36.61	36.52	36.61
1215	AMEX	AOR	Thu, Sep 12, 2013	36.61	36.62	36.50	36.50
1214	AMEX	AOR	Wed, Sep 11, 2013	36.50	36.63	36.50	36.63
1213	AMEX	AOR	Tue, Sep 10, 2013	36.48	36.52	36.44	36.49
1212	AMEX	AOR	Mon, Sep 9, 2013	36.17	36.34	36.12	36.34
1211	AMEX	AOR	Fri, Sep 6, 2013	36.12	36.15	35.95	36.04
1210	AMEX	AOR	Thu, Sep 5, 2013	35.98	36.04	35.92	35.96
1209	AMEX	AOR	Wed, Sep 4, 2013	35.88	36.01	35.80	36.00
1208	AMEX	AOR	Tue, Sep 3, 2013	35.92	36.01	35.72	35.80
1207	AMEX	AOR	Fri, Aug 30, 2013	36.03	36.03	35.65	35.65
1206	AMEX	AOR	Thu, Aug 29, 2013	35.89	35.93	35.82	35.82
1205	AMEX	AOR	Wed, Aug 28, 2013	35.68	35.87	35.68	35.80
1204	AMEX	AOR	Tue, Aug 27, 2013	35.93	35.94	35.74	35.77
1203	AMEX	AOR	Mon, Aug 26, 2013	36.18	36.25	36.07	36.07
1202	AMEX	AOR	Fri, Aug 23, 2013	36.17	36.24	36.05	36.24
1201	AMEX	AOR	Thu, Aug 22, 2013	35.96	36.99	35.00	36.08
1200	AMEX	AOR	Wed, Aug 21, 2013	36.00	36.04	35.80	35.80
1199	AMEX	AOR	Tue, Aug 20, 2013	35.95	36.09	35.95	36.04
1198	AMEX	AOR	Mon, Aug 19, 2013	36.08	36.08	35.90	35.93
1197	AMEX	AOR	Fri, Aug 16, 2013	36.19	36.23	36.05	36.10
1196	AMEX	AOR	Thu, Aug 15, 2013	36.26	36.29	36.14	36.20
1195	AMEX	AOR	Wed, Aug 14, 2013	36.58	36.61	36.51	36.51
1194	AMEX	AOR	Tue, Aug 13, 2013	36.62	36.64	36.48	36.63
1193	AMEX	AOR	Mon, Aug 12, 2013	36.48	36.64	36.48	36.56
1192	AMEX	AOR	Fri, Aug 9, 2013	36.61	36.68	36.56	36.62
1191	AMEX	AOR	Thu, Aug 8, 2013	36.58	36.68	36.50	36.66
1190	AMEX	AOR	Wed, Aug 7, 2013	36.47	36.54	36.42	36.49
1189	AMEX	AOR	Tue, Aug 6, 2013	36.70	36.70	36.55	36.59
1188	AMEX	AOR	Mon, Aug 5, 2013	36.71	36.74	36.63	36.74
1187	AMEX	AOR	Fri, Aug 2, 2013	36.65	36.74	36.63	36.74
1186	AMEX	AOR	Thu, Aug 1, 2013	36.61	36.69	36.60	36.66
1185	AMEX	AOR	Wed, Jul 31, 2013	36.37	36.49	36.33	36.43
1184	AMEX	AOR	Tue, Jul 30, 2013	36.38	36.44	36.27	36.37
1183	AMEX	AOR	Mon, Jul 29, 2013	36.34	36.43	36.30	36.36
1182	AMEX	AOR	Fri, Jul 26, 2013	36.41	36.49	36.28	36.49
1181	AMEX	AOR	Thu, Jul 25, 2013	36.38	36.52	36.36	36.52
1180	AMEX	AOR	Wed, Jul 24, 2013	36.62	36.62	36.40	36.43
1179	AMEX	AOR	Tue, Jul 23, 2013	36.68	36.68	36.55	36.58
1178	AMEX	AOR	Mon, Jul 22, 2013	36.54	36.64	36.54	36.63
1177	AMEX	AOR	Fri, Jul 19, 2013	36.42	36.54	36.40	36.54
1176	AMEX	AOR	Thu, Jul 18, 2013	36.38	36.52	36.37	36.46
1175	AMEX	AOR	Wed, Jul 17, 2013	36.34	36.41	36.32	36.38
1174	AMEX	AOR	Tue, Jul 16, 2013	36.30	36.36	36.20	36.23
1173	AMEX	AOR	Mon, Jul 15, 2013	36.27	36.34	36.24	36.33
1172	AMEX	AOR	Fri, Jul 12, 2013	36.21	36.23	36.13	36.22
1171	AMEX	AOR	Thu, Jul 11, 2013	36.15	36.24	36.01	36.23
1170	AMEX	AOR	Wed, Jul 10, 2013	35.71	35.82	35.70	35.76
1169	AMEX	AOR	Tue, Jul 9, 2013	35.87	35.87	35.65	35.77
1168	AMEX	AOR	Mon, Jul 8, 2013	35.55	35.63	35.53	35.59
1167	AMEX	AOR	Fri, Jul 5, 2013	35.42	35.42	35.23	35.41
1166	AMEX	AOR	Wed, Jul 3, 2013	35.31	35.34	35.17	35.34
1165	AMEX	AOR	Tue, Jul 2, 2013	35.45	35.52	35.26	35.35
1164	AMEX	AOR	Mon, Jul 1, 2013	35.61	35.76	35.61	35.65
1163	AMEX	AOR	Fri, Jun 28, 2013	35.42	35.56	35.42	35.46
1162	AMEX	AOR	Thu, Jun 27, 2013	35.48	35.59	35.47	35.49
1161	AMEX	AOR	Wed, Jun 26, 2013	35.24	35.31	35.20	35.26
1160	AMEX	AOR	Tue, Jun 25, 2013	35.07	35.12	34.86	35.05
1159	AMEX	AOR	Mon, Jun 24, 2013	34.81	34.96	34.56	34.78
1158	AMEX	AOR	Fri, Jun 21, 2013	35.32	35.32	34.98	35.13
1157	AMEX	AOR	Thu, Jun 20, 2013	35.51	35.51	35.13	35.16
1156	AMEX	AOR	Wed, Jun 19, 2013	36.27	36.34	35.84	35.84
1155	AMEX	AOR	Tue, Jun 18, 2013	36.18	36.34	36.18	36.32
1154	AMEX	AOR	Mon, Jun 17, 2013	36.23	36.25	36.05	36.15
1153	AMEX	AOR	Fri, Jun 14, 2013	36.02	36.15	35.89	35.97
1152	AMEX	AOR	Thu, Jun 13, 2013	35.73	36.15	35.70	36.08
1151	AMEX	AOR	Wed, Jun 12, 2013	36.07	36.15	35.70	35.71
1150	AMEX	AOR	Tue, Jun 11, 2013	35.88	36.03	35.78	35.87
1149	AMEX	AOR	Mon, Jun 10, 2013	36.20	36.20	36.09	36.13
1148	AMEX	AOR	Fri, Jun 7, 2013	36.03	36.15	35.94	36.15
1147	AMEX	AOR	Thu, Jun 6, 2013	35.66	35.88	35.64	35.88
1146	AMEX	AOR	Wed, Jun 5, 2013	35.98	36.00	35.70	35.72
1145	AMEX	AOR	Tue, Jun 4, 2013	36.24	36.26	36.00	36.09
1144	AMEX	AOR	Mon, Jun 3, 2013	36.12	36.17	35.97	36.16
1143	AMEX	AOR	Fri, May 31, 2013	36.23	36.40	36.14	36.22
1142	AMEX	AOR	Thu, May 30, 2013	36.33	36.54	36.32	36.47
1141	AMEX	AOR	Wed, May 29, 2013	36.46	36.46	36.28	36.39
1140	AMEX	AOR	Tue, May 28, 2013	36.75	36.78	36.51	36.56
1139	AMEX	AOR	Fri, May 24, 2013	36.41	36.48	36.33	36.45
1138	AMEX	AOR	Thu, May 23, 2013	36.35	36.55	35.02	36.54
1137	AMEX	AOR	Wed, May 22, 2013	37.02	37.17	36.62	36.70
1136	AMEX	AOR	Tue, May 21, 2013	36.93	37.05	36.84	36.99
1135	AMEX	AOR	Mon, May 20, 2013	36.89	36.99	36.87	36.93
1134	AMEX	AOR	Fri, May 17, 2013	36.76	36.91	36.76	36.91
1133	AMEX	AOR	Thu, May 16, 2013	36.77	36.85	36.69	36.74
1132	AMEX	AOR	Wed, May 15, 2013	36.69	36.83	36.68	36.82
1131	AMEX	AOR	Tue, May 14, 2013	36.55	36.72	36.55	36.71
1130	AMEX	AOR	Mon, May 13, 2013	36.54	36.59	36.43	36.55
1129	AMEX	AOR	Fri, May 10, 2013	36.58	36.58	36.45	36.54
1128	AMEX	AOR	Thu, May 9, 2013	36.64	36.64	36.52	36.53
1127	AMEX	AOR	Wed, May 8, 2013	36.47	36.67	36.47	36.67
1126	AMEX	AOR	Tue, May 7, 2013	36.49	36.53	36.41	36.52
1125	AMEX	AOR	Mon, May 6, 2013	36.40	36.43	36.36	36.42
1124	AMEX	AOR	Fri, May 3, 2013	36.38	36.46	36.37	36.40
1123	AMEX	AOR	Thu, May 2, 2013	36.05	36.20	36.04	36.19
1122	AMEX	AOR	Wed, May 1, 2013	36.14	36.16	35.98	36.00
1121	AMEX	AOR	Tue, Apr 30, 2013	36.17	36.22	36.06	36.22
1120	AMEX	AOR	Mon, Apr 29, 2013	36.05	36.17	36.00	36.13
1119	AMEX	AOR	Fri, Apr 26, 2013	35.96	35.97	35.85	35.96
1118	AMEX	AOR	Thu, Apr 25, 2013	35.93	36.06	35.91	35.96
1117	AMEX	AOR	Wed, Apr 24, 2013	35.77	35.90	35.76	35.82
1116	AMEX	AOR	Tue, Apr 23, 2013	35.68	35.79	35.65	35.76
1115	AMEX	AOR	Mon, Apr 22, 2013	35.44	35.55	35.32	35.52
1114	AMEX	AOR	Fri, Apr 19, 2013	35.23	35.45	35.23	35.45
1113	AMEX	AOR	Thu, Apr 18, 2013	35.42	35.42	35.15	35.28
1112	AMEX	AOR	Wed, Apr 17, 2013	35.54	35.54	35.24	35.31
1111	AMEX	AOR	Tue, Apr 16, 2013	35.53	35.69	35.51	35.69
1110	AMEX	AOR	Mon, Apr 15, 2013	35.82	35.82	35.39	35.40
1109	AMEX	AOR	Fri, Apr 12, 2013	35.90	35.90	35.76	35.88
1108	AMEX	AOR	Thu, Apr 11, 2013	35.79	36.00	35.79	35.92
1107	AMEX	AOR	Wed, Apr 10, 2013	35.63	35.84	35.63	35.81
1106	AMEX	AOR	Tue, Apr 9, 2013	35.51	35.64	35.46	35.55
1105	AMEX	AOR	Mon, Apr 8, 2013	35.36	35.53	35.32	35.53
1104	AMEX	AOR	Fri, Apr 5, 2013	35.22	35.39	35.14	35.39
1103	AMEX	AOR	Thu, Apr 4, 2013	35.38	35.45	35.33	35.45
1102	AMEX	AOR	Wed, Apr 3, 2013	35.48	35.55	35.27	35.27
1101	AMEX	AOR	Tue, Apr 2, 2013	35.58	35.58	35.45	35.51
1100	AMEX	AOR	Mon, Apr 1, 2013	35.67	35.67	35.50	35.57
1099	AMEX	AOR	Thu, Mar 28, 2013	35.65	35.74	35.60	35.73
1098	AMEX	AOR	Wed, Mar 27, 2013	35.49	35.61	35.44	35.61
1097	AMEX	AOR	Tue, Mar 26, 2013	35.55	35.61	35.51	35.58
1096	AMEX	AOR	Mon, Mar 25, 2013	35.65	35.65	35.39	35.48
1095	AMEX	AOR	Fri, Mar 22, 2013	35.47	35.58	35.47	35.56
1094	AMEX	AOR	Thu, Mar 21, 2013	35.50	35.54	35.40	35.40
1093	AMEX	AOR	Wed, Mar 20, 2013	35.58	35.61	35.54	35.56
1092	AMEX	AOR	Tue, Mar 19, 2013	35.53	35.60	35.33	35.49
1091	AMEX	AOR	Mon, Mar 18, 2013	35.40	35.61	35.35	35.51
1090	AMEX	AOR	Fri, Mar 15, 2013	35.67	35.67	35.57	35.62
1089	AMEX	AOR	Thu, Mar 14, 2013	35.58	35.67	35.57	35.67
1088	AMEX	AOR	Wed, Mar 13, 2013	35.41	35.52	35.38	35.51
1087	AMEX	AOR	Tue, Mar 12, 2013	35.37	35.52	35.37	35.44
1086	AMEX	AOR	Mon, Mar 11, 2013	35.41	35.55	35.41	35.55
1085	AMEX	AOR	Fri, Mar 8, 2013	35.38	35.49	35.36	35.45
1084	AMEX	AOR	Thu, Mar 7, 2013	35.55	35.55	35.36	35.42
1083	AMEX	AOR	Wed, Mar 6, 2013	35.41	35.66	35.32	35.66
1082	AMEX	AOR	Tue, Mar 5, 2013	35.24	35.36	35.24	35.36
1081	AMEX	AOR	Mon, Mar 4, 2013	35.05	35.12	34.95	35.08
1080	AMEX	AOR	Fri, Mar 1, 2013	34.96	35.09	34.85	35.09
1079	AMEX	AOR	Thu, Feb 28, 2013	34.94	35.17	34.94	35.06
1078	AMEX	AOR	Wed, Feb 27, 2013	34.88	35.13	34.79	35.13
1077	AMEX	AOR	Tue, Feb 26, 2013	34.73	34.79	34.64	34.78
1076	AMEX	AOR	Mon, Feb 25, 2013	35.19	35.19	34.68	34.68
1075	AMEX	AOR	Fri, Feb 22, 2013	34.99	35.03	34.94	35.03
1074	AMEX	AOR	Thu, Feb 21, 2013	34.84	34.87	34.74	34.82
1073	AMEX	AOR	Wed, Feb 20, 2013	35.23	35.26	34.99	35.00
1072	AMEX	AOR	Tue, Feb 19, 2013	35.17	35.26	35.17	35.26
1071	AMEX	AOR	Fri, Feb 15, 2013	35.16	35.16	35.02	35.10
1070	AMEX	AOR	Thu, Feb 14, 2013	35.16	35.16	35.03	35.11
1069	AMEX	AOR	Wed, Feb 13, 2013	35.15	35.17	35.04	35.08
1068	AMEX	AOR	Tue, Feb 12, 2013	35.04	35.11	35.01	35.11
1067	AMEX	AOR	Mon, Feb 11, 2013	35.00	35.03	34.97	35.02
1066	AMEX	AOR	Fri, Feb 8, 2013	34.99	35.06	34.97	35.06
1065	AMEX	AOR	Thu, Feb 7, 2013	34.95	35.00	34.79	34.92
1064	AMEX	AOR	Wed, Feb 6, 2013	34.96	35.00	34.93	34.96
1063	AMEX	AOR	Tue, Feb 5, 2013	34.92	35.01	34.91	34.97
1062	AMEX	AOR	Mon, Feb 4, 2013	34.96	35.01	34.79	34.82
1061	AMEX	AOR	Fri, Feb 1, 2013	35.05	35.11	35.01	35.09
1060	AMEX	AOR	Thu, Jan 31, 2013	34.90	34.95	34.84	34.91
1059	AMEX	AOR	Wed, Jan 30, 2013	34.99	35.01	34.89	34.90
1058	AMEX	AOR	Tue, Jan 29, 2013	34.92	35.00	34.92	35.00
1057	AMEX	AOR	Mon, Jan 28, 2013	34.91	34.94	34.81	34.92
1056	AMEX	AOR	Fri, Jan 25, 2013	34.97	34.97	34.88	34.95
1055	AMEX	AOR	Thu, Jan 24, 2013	34.96	34.96	34.82	34.88
1054	AMEX	AOR	Wed, Jan 23, 2013	34.91	34.91	34.76	34.83
1053	AMEX	AOR	Tue, Jan 22, 2013	34.72	34.81	34.70	34.81
1052	AMEX	AOR	Fri, Jan 18, 2013	34.69	34.73	34.59	34.73
1051	AMEX	AOR	Thu, Jan 17, 2013	34.64	34.72	34.60	34.69
1050	AMEX	AOR	Wed, Jan 16, 2013	34.59	34.59	34.49	34.51
1049	AMEX	AOR	Tue, Jan 15, 2013	34.46	34.57	34.45	34.57
1048	AMEX	AOR	Mon, Jan 14, 2013	34.52	34.52	34.46	34.52
1047	AMEX	AOR	Fri, Jan 11, 2013	34.53	34.53	34.46	34.52
1046	AMEX	AOR	Thu, Jan 10, 2013	34.52	34.53	34.41	34.52
1045	AMEX	AOR	Wed, Jan 9, 2013	34.40	34.40	34.31	34.36
1044	AMEX	AOR	Tue, Jan 8, 2013	34.34	34.34	34.23	34.28
1043	AMEX	AOR	Mon, Jan 7, 2013	34.34	34.37	34.26	34.33
1042	AMEX	AOR	Fri, Jan 4, 2013	34.29	34.44	34.25	34.43
1041	AMEX	AOR	Thu, Jan 3, 2013	34.39	34.44	34.26	34.33
1040	AMEX	AOR	Wed, Jan 2, 2013	34.33	34.44	34.23	34.44
1039	AMEX	AOR	Mon, Dec 31, 2012	33.61	33.97	33.61	33.91
1038	AMEX	AOR	Fri, Dec 28, 2012	33.78	33.79	33.60	33.65
1037	AMEX	AOR	Thu, Dec 27, 2012	33.77	33.82	33.59	33.78
1036	AMEX	AOR	Wed, Dec 26, 2012	34.34	34.35	33.70	33.75
1035	AMEX	AOR	Mon, Dec 24, 2012	34.10	34.13	34.04	34.11
1034	AMEX	AOR	Fri, Dec 21, 2012	34.11	34.23	34.06	34.18
1033	AMEX	AOR	Thu, Dec 20, 2012	34.24	34.31	34.22	34.29
1032	AMEX	AOR	Wed, Dec 19, 2012	34.28	34.32	34.20	34.21
1031	AMEX	AOR	Tue, Dec 18, 2012	34.10	34.27	34.07	34.27
1030	AMEX	AOR	Mon, Dec 17, 2012	33.87	34.02	33.87	34.01
1029	AMEX	AOR	Fri, Dec 14, 2012	33.90	33.93	33.86	33.87
1028	AMEX	AOR	Thu, Dec 13, 2012	33.98	34.05	33.84	33.92
1027	AMEX	AOR	Wed, Dec 12, 2012	34.05	34.18	34.03	34.03
1026	AMEX	AOR	Tue, Dec 11, 2012	34.02	34.08	33.97	33.97
1025	AMEX	AOR	Mon, Dec 10, 2012	33.83	33.94	33.83	33.92
1024	AMEX	AOR	Fri, Dec 7, 2012	33.85	33.87	33.79	33.86
1023	AMEX	AOR	Thu, Dec 6, 2012	33.80	33.84	33.72	33.82
1022	AMEX	AOR	Wed, Dec 5, 2012	33.73	33.83	33.67	33.79
1021	AMEX	AOR	Tue, Dec 4, 2012	33.71	33.75	33.68	33.74
1020	AMEX	AOR	Mon, Dec 3, 2012	33.89	33.89	33.69	33.72
1019	AMEX	AOR	Fri, Nov 30, 2012	33.63	33.81	33.63	33.75
1018	AMEX	AOR	Thu, Nov 29, 2012	33.75	33.79	33.65	33.75
1017	AMEX	AOR	Wed, Nov 28, 2012	33.35	33.60	33.26	33.60
1016	AMEX	AOR	Tue, Nov 27, 2012	33.48	33.60	33.45	33.50
1015	AMEX	AOR	Mon, Nov 26, 2012	33.51	33.54	33.44	33.54
1014	AMEX	AOR	Fri, Nov 23, 2012	33.36	33.57	33.36	33.57
1013	AMEX	AOR	Wed, Nov 21, 2012	33.21	33.29	33.21	33.29
1012	AMEX	AOR	Tue, Nov 20, 2012	33.23	33.28	33.11	33.23
1011	AMEX	AOR	Mon, Nov 19, 2012	33.15	33.23	33.10	33.23
1010	AMEX	AOR	Fri, Nov 16, 2012	32.78	32.86	32.66	32.84
1009	AMEX	AOR	Thu, Nov 15, 2012	32.79	32.82	32.65	32.65
1008	AMEX	AOR	Wed, Nov 14, 2012	33.11	33.11	32.79	32.79
1007	AMEX	AOR	Tue, Nov 13, 2012	33.02	33.20	32.97	33.03
1006	AMEX	AOR	Mon, Nov 12, 2012	33.13	33.18	33.08	33.13
1005	AMEX	AOR	Fri, Nov 9, 2012	32.98	33.26	32.95	33.12
1004	AMEX	AOR	Thu, Nov 8, 2012	33.37	33.39	33.13	33.13
1003	AMEX	AOR	Wed, Nov 7, 2012	33.58	33.58	33.28	33.40
1002	AMEX	AOR	Tue, Nov 6, 2012	33.65	33.78	33.65	33.68
1001	AMEX	AOR	Mon, Nov 5, 2012	33.51	33.62	33.49	33.62
1000	AMEX	AOR	Fri, Nov 2, 2012	33.82	33.82	33.53	33.53
999	AMEX	AOR	Thu, Nov 1, 2012	33.55	33.74	33.55	33.74
998	AMEX	AOR	Wed, Oct 31, 2012	33.46	33.56	33.40	33.50
997	AMEX	AOR	Fri, Oct 26, 2012	33.40	33.45	33.30	33.43
996	AMEX	AOR	Thu, Oct 25, 2012	33.47	33.56	33.39	33.41
995	AMEX	AOR	Wed, Oct 24, 2012	33.48	33.48	33.37	33.37
994	AMEX	AOR	Tue, Oct 23, 2012	33.40	33.49	33.31	33.43
993	AMEX	AOR	Mon, Oct 22, 2012	33.69	33.71	33.57	33.70
992	AMEX	AOR	Fri, Oct 19, 2012	33.82	33.82	33.64	33.68
991	AMEX	AOR	Thu, Oct 18, 2012	33.99	34.09	33.94	33.96
990	AMEX	AOR	Wed, Oct 17, 2012	33.92	34.07	33.92	34.06
989	AMEX	AOR	Tue, Oct 16, 2012	33.80	33.96	33.80	33.95
988	AMEX	AOR	Mon, Oct 15, 2012	33.74	33.74	33.59	33.74
987	AMEX	AOR	Fri, Oct 12, 2012	33.63	33.67	33.54	33.57
986	AMEX	AOR	Thu, Oct 11, 2012	33.67	33.77	33.64	33.65
985	AMEX	AOR	Wed, Oct 10, 2012	33.68	33.68	33.53	33.56
984	AMEX	AOR	Tue, Oct 9, 2012	33.86	33.86	33.72	33.72
983	AMEX	AOR	Mon, Oct 8, 2012	33.81	33.94	33.81	33.90
982	AMEX	AOR	Fri, Oct 5, 2012	34.12	34.12	33.93	33.97
981	AMEX	AOR	Thu, Oct 4, 2012	33.98	33.99	33.91	33.98
980	AMEX	AOR	Wed, Oct 3, 2012	33.79	33.90	33.71	33.78
979	AMEX	AOR	Tue, Oct 2, 2012	33.84	33.88	33.73	33.75
978	AMEX	AOR	Mon, Oct 1, 2012	33.80	33.92	33.70	33.75
977	AMEX	AOR	Fri, Sep 28, 2012	33.68	33.76	33.65	33.71
976	AMEX	AOR	Thu, Sep 27, 2012	33.71	33.87	33.66	33.83
975	AMEX	AOR	Wed, Sep 26, 2012	33.67	33.67	33.56	33.57
974	AMEX	AOR	Tue, Sep 25, 2012	34.16	34.17	33.93	33.93
973	AMEX	AOR	Mon, Sep 24, 2012	34.04	34.12	34.00	34.09
972	AMEX	AOR	Fri, Sep 21, 2012	34.18	34.22	34.12	34.12
971	AMEX	AOR	Thu, Sep 20, 2012	34.08	34.11	34.00	34.11
970	AMEX	AOR	Wed, Sep 19, 2012	34.13	34.24	34.13	34.20
969	AMEX	AOR	Tue, Sep 18, 2012	34.17	34.19	34.09	34.11
968	AMEX	AOR	Mon, Sep 17, 2012	34.26	34.26	34.12	34.16
967	AMEX	AOR	Fri, Sep 14, 2012	34.27	34.42	34.24	34.27
966	AMEX	AOR	Thu, Sep 13, 2012	33.77	34.21	33.77	34.17
965	AMEX	AOR	Wed, Sep 12, 2012	33.84	33.85	33.75	33.80
964	AMEX	AOR	Tue, Sep 11, 2012	33.66	33.80	33.66	33.77
963	AMEX	AOR	Mon, Sep 10, 2012	33.77	33.78	33.69	33.69
962	AMEX	AOR	Fri, Sep 7, 2012	33.68	33.81	33.68	33.78
961	AMEX	AOR	Thu, Sep 6, 2012	33.39	33.64	33.39	33.61
960	AMEX	AOR	Wed, Sep 5, 2012	33.29	33.32	33.21	33.23
959	AMEX	AOR	Tue, Sep 4, 2012	33.20	33.32	33.09	33.29
958	AMEX	AOR	Fri, Aug 31, 2012	33.25	33.29	33.22	33.25
957	AMEX	AOR	Thu, Aug 30, 2012	33.22	33.22	33.11	33.18
956	AMEX	AOR	Wed, Aug 29, 2012	33.32	33.34	33.25	33.33
955	AMEX	AOR	Tue, Aug 28, 2012	33.27	33.35	33.27	33.29
954	AMEX	AOR	Mon, Aug 27, 2012	33.27	33.37	33.25	33.25
953	AMEX	AOR	Fri, Aug 24, 2012	33.16	33.33	33.16	33.30
952	AMEX	AOR	Thu, Aug 23, 2012	33.32	33.32	33.17	33.19
951	AMEX	AOR	Wed, Aug 22, 2012	33.20	33.36	33.20	33.34
950	AMEX	AOR	Tue, Aug 21, 2012	33.33	33.44	33.27	33.27
949	AMEX	AOR	Mon, Aug 20, 2012	33.29	33.32	33.19	33.27
948	AMEX	AOR	Fri, Aug 17, 2012	33.27	33.33	33.25	33.33
947	AMEX	AOR	Thu, Aug 16, 2012	33.10	33.30	33.10	33.25
946	AMEX	AOR	Wed, Aug 15, 2012	33.03	33.16	33.03	33.14
945	AMEX	AOR	Tue, Aug 14, 2012	33.33	33.33	33.11	33.15
944	AMEX	AOR	Mon, Aug 13, 2012	33.09	33.21	33.04	33.11
943	AMEX	AOR	Fri, Aug 10, 2012	33.10	33.19	33.01	33.19
942	AMEX	AOR	Thu, Aug 9, 2012	33.12	33.19	33.08	33.17
941	AMEX	AOR	Wed, Aug 8, 2012	33.12	33.18	33.10	33.15
940	AMEX	AOR	Tue, Aug 7, 2012	33.13	33.22	33.13	33.17
939	AMEX	AOR	Mon, Aug 6, 2012	33.03	33.12	33.03	33.05
938	AMEX	AOR	Fri, Aug 3, 2012	32.79	32.95	32.78	32.94
937	AMEX	AOR	Thu, Aug 2, 2012	32.49	32.65	32.41	32.48
936	AMEX	AOR	Wed, Aug 1, 2012	32.90	32.90	32.67	32.73
935	AMEX	AOR	Tue, Jul 31, 2012	32.90	32.90	32.77	32.79
934	AMEX	AOR	Mon, Jul 30, 2012	32.79	32.89	32.79	32.86
933	AMEX	AOR	Fri, Jul 27, 2012	32.61	32.92	32.61	32.85
932	AMEX	AOR	Thu, Jul 26, 2012	32.48	32.51	32.36	32.51
931	AMEX	AOR	Wed, Jul 25, 2012	32.21	32.22	32.08	32.14
930	AMEX	AOR	Tue, Jul 24, 2012	32.16	32.19	32.01	32.02
929	AMEX	AOR	Mon, Jul 23, 2012	32.27	32.34	32.21	32.34
928	AMEX	AOR	Fri, Jul 20, 2012	32.64	32.66	32.52	32.57
927	AMEX	AOR	Thu, Jul 19, 2012	32.78	32.80	32.75	32.80
926	AMEX	AOR	Wed, Jul 18, 2012	32.53	32.75	32.53	32.73
925	AMEX	AOR	Tue, Jul 17, 2012	32.55	32.58	32.36	32.58
924	AMEX	AOR	Mon, Jul 16, 2012	32.54	32.54	32.41	32.41
923	AMEX	AOR	Fri, Jul 13, 2012	32.39	32.50	32.35	32.49
922	AMEX	AOR	Thu, Jul 12, 2012	32.16	32.21	32.02	32.18
921	AMEX	AOR	Wed, Jul 11, 2012	32.35	32.36	32.24	32.31
920	AMEX	AOR	Tue, Jul 10, 2012	32.51	32.57	32.21	32.26
919	AMEX	AOR	Mon, Jul 9, 2012	32.45	32.45	32.34	32.45
918	AMEX	AOR	Fri, Jul 6, 2012	32.48	32.50	32.36	32.48
917	AMEX	AOR	Thu, Jul 5, 2012	32.78	32.78	32.57	32.69
916	AMEX	AOR	Tue, Jul 3, 2012	32.60	32.76	32.60	32.67
915	AMEX	AOR	Mon, Jul 2, 2012	32.55	32.57	32.44	32.55
914	AMEX	AOR	Fri, Jun 29, 2012	32.35	32.44	32.25	32.42
913	AMEX	AOR	Thu, Jun 28, 2012	31.87	31.87	31.71	31.85
912	AMEX	AOR	Wed, Jun 27, 2012	31.90	31.98	31.90	31.97
911	AMEX	AOR	Tue, Jun 26, 2012	31.74	31.81	31.66	31.80
910	AMEX	AOR	Mon, Jun 25, 2012	31.99	31.99	31.85	31.94
909	AMEX	AOR	Fri, Jun 22, 2012	32.21	32.25	32.13	32.24
908	AMEX	AOR	Thu, Jun 21, 2012	32.42	32.42	32.06	32.06
907	AMEX	AOR	Wed, Jun 20, 2012	32.58	32.64	32.48	32.48
906	AMEX	AOR	Tue, Jun 19, 2012	32.49	32.68	32.49	32.57
905	AMEX	AOR	Mon, Jun 18, 2012	32.20	32.39	32.20	32.30
904	AMEX	AOR	Fri, Jun 15, 2012	32.19	32.31	32.16	32.30
903	AMEX	AOR	Thu, Jun 14, 2012	31.95	32.10	31.95	32.10
902	AMEX	AOR	Wed, Jun 13, 2012	31.99	32.04	31.96	31.99
901	AMEX	AOR	Tue, Jun 12, 2012	31.91	32.05	31.78	32.00
900	AMEX	AOR	Mon, Jun 11, 2012	32.25	32.26	31.83	31.85
899	AMEX	AOR	Fri, Jun 8, 2012	31.91	32.08	31.89	32.08
898	AMEX	AOR	Thu, Jun 7, 2012	32.21	32.21	31.92	31.97
897	AMEX	AOR	Wed, Jun 6, 2012	31.83	31.96	31.79	31.95
896	AMEX	AOR	Tue, Jun 5, 2012	31.42	31.55	31.42	31.53
895	AMEX	AOR	Mon, Jun 4, 2012	31.42	31.47	31.26	31.40
894	AMEX	AOR	Fri, Jun 1, 2012	31.57	31.64	31.40	31.42
893	AMEX	AOR	Thu, May 31, 2012	31.78	31.95	31.70	31.88
892	AMEX	AOR	Wed, May 30, 2012	31.95	31.97	31.85	31.86
891	AMEX	AOR	Tue, May 29, 2012	32.14	32.17	32.03	32.13
890	AMEX	AOR	Fri, May 25, 2012	31.99	31.99	31.92	31.95
889	AMEX	AOR	Thu, May 24, 2012	31.97	31.97	31.83	31.94
888	AMEX	AOR	Wed, May 23, 2012	31.80	31.95	31.66	31.95
887	AMEX	AOR	Tue, May 22, 2012	32.02	32.14	31.93	31.93
886	AMEX	AOR	Mon, May 21, 2012	31.72	32.01	31.72	32.01
885	AMEX	AOR	Fri, May 18, 2012	31.82	31.86	31.62	31.65
884	AMEX	AOR	Thu, May 17, 2012	32.03	32.06	31.78	31.78
883	AMEX	AOR	Wed, May 16, 2012	32.30	32.38	32.13	32.13
882	AMEX	AOR	Tue, May 15, 2012	32.38	32.43	32.21	32.26
881	AMEX	AOR	Mon, May 14, 2012	32.41	32.48	32.37	32.37
880	AMEX	AOR	Fri, May 11, 2012	32.55	32.77	32.54	32.63
879	AMEX	AOR	Thu, May 10, 2012	32.78	32.78	32.61	32.67
878	AMEX	AOR	Wed, May 9, 2012	32.54	32.71	32.46	32.63
877	AMEX	AOR	Tue, May 8, 2012	32.70	32.75	32.56	32.73
876	AMEX	AOR	Mon, May 7, 2012	32.73	32.92	32.73	32.88
875	AMEX	AOR	Fri, May 4, 2012	33.03	33.03	32.80	32.81
874	AMEX	AOR	Thu, May 3, 2012	33.31	33.31	33.09	33.14
873	AMEX	AOR	Wed, May 2, 2012	33.25	33.34	33.17	33.31
872	AMEX	AOR	Tue, May 1, 2012	33.27	33.50	33.24	33.40
871	AMEX	AOR	Mon, Apr 30, 2012	33.33	33.33	33.20	33.23
870	AMEX	AOR	Fri, Apr 27, 2012	33.29	33.38	33.24	33.35
869	AMEX	AOR	Thu, Apr 26, 2012	33.13	33.33	33.13	33.27
868	AMEX	AOR	Wed, Apr 25, 2012	33.06	33.14	32.98	33.09
867	AMEX	AOR	Tue, Apr 24, 2012	32.81	32.91	32.78	32.84
866	AMEX	AOR	Mon, Apr 23, 2012	32.72	32.78	32.62	32.73
865	AMEX	AOR	Fri, Apr 20, 2012	33.05	33.10	32.99	33.01
864	AMEX	AOR	Thu, Apr 19, 2012	33.04	33.04	32.86	32.95
863	AMEX	AOR	Wed, Apr 18, 2012	33.01	33.10	32.99	33.07
862	AMEX	AOR	Tue, Apr 17, 2012	32.94	33.17	32.93	33.07
861	AMEX	AOR	Mon, Apr 16, 2012	32.91	32.93	32.74	32.81
860	AMEX	AOR	Fri, Apr 13, 2012	32.99	32.99	32.78	32.78
859	AMEX	AOR	Thu, Apr 12, 2012	32.72	33.05	32.72	33.05
858	AMEX	AOR	Wed, Apr 11, 2012	32.76	32.76	32.67	32.67
857	AMEX	AOR	Tue, Apr 10, 2012	32.86	32.86	32.49	32.54
856	AMEX	AOR	Mon, Apr 9, 2012	32.88	32.97	32.81	32.89
855	AMEX	AOR	Thu, Apr 5, 2012	33.04	33.09	33.02	33.09
854	AMEX	AOR	Wed, Apr 4, 2012	33.16	33.33	32.98	33.11
853	AMEX	AOR	Tue, Apr 3, 2012	33.48	33.51	33.24	33.33
852	AMEX	AOR	Mon, Apr 2, 2012	33.32	33.55	33.26	33.49
851	AMEX	AOR	Fri, Mar 30, 2012	33.39	33.39	33.24	33.34
850	AMEX	AOR	Thu, Mar 29, 2012	33.17	33.28	33.07	33.28
849	AMEX	AOR	Wed, Mar 28, 2012	33.41	33.42	33.16	33.26
848	AMEX	AOR	Tue, Mar 27, 2012	33.51	33.51	33.39	33.39
847	AMEX	AOR	Mon, Mar 26, 2012	33.44	33.55	33.44	33.52
846	AMEX	AOR	Fri, Mar 23, 2012	33.14	33.29	33.07	33.29
845	AMEX	AOR	Thu, Mar 22, 2012	33.17	33.18	33.09	33.13
844	AMEX	AOR	Wed, Mar 21, 2012	33.37	33.38	33.24	33.30
843	AMEX	AOR	Tue, Mar 20, 2012	33.27	33.36	33.21	33.34
842	AMEX	AOR	Mon, Mar 19, 2012	33.39	33.54	33.38	33.45
841	AMEX	AOR	Fri, Mar 16, 2012	33.42	33.44	33.37	33.40
840	AMEX	AOR	Thu, Mar 15, 2012	33.23	33.38	33.22	33.38
839	AMEX	AOR	Wed, Mar 14, 2012	33.37	33.37	33.19	33.22
838	AMEX	AOR	Tue, Mar 13, 2012	33.11	33.36	33.08	33.36
837	AMEX	AOR	Mon, Mar 12, 2012	33.06	33.06	32.96	33.02
836	AMEX	AOR	Fri, Mar 9, 2012	33.01	33.10	32.91	33.05
835	AMEX	AOR	Thu, Mar 8, 2012	32.92	33.00	32.92	33.00
834	AMEX	AOR	Wed, Mar 7, 2012	32.62	32.73	32.62	32.73
833	AMEX	AOR	Tue, Mar 6, 2012	32.66	32.66	32.50	32.53
832	AMEX	AOR	Mon, Mar 5, 2012	33.02	33.02	32.89	32.91
831	AMEX	AOR	Fri, Mar 2, 2012	33.10	33.16	33.03	33.03
830	AMEX	AOR	Thu, Mar 1, 2012	33.10	33.20	33.08	33.17
829	AMEX	AOR	Wed, Feb 29, 2012	33.24	33.26	33.03	33.05
828	AMEX	AOR	Tue, Feb 28, 2012	33.10	33.21	33.10	33.19
827	AMEX	AOR	Mon, Feb 27, 2012	32.95	33.15	32.95	33.09
826	AMEX	AOR	Fri, Feb 24, 2012	33.10	33.15	33.05	33.10
825	AMEX	AOR	Thu, Feb 23, 2012	32.92	33.05	32.92	33.00
824	AMEX	AOR	Wed, Feb 22, 2012	32.94	32.96	32.86	32.90
823	AMEX	AOR	Tue, Feb 21, 2012	33.03	33.04	32.90	32.94
822	AMEX	AOR	Fri, Feb 17, 2012	32.95	32.97	32.89	32.95
821	AMEX	AOR	Thu, Feb 16, 2012	32.65	32.94	32.65	32.94
820	AMEX	AOR	Wed, Feb 15, 2012	32.83	32.84	32.65	32.65
819	AMEX	AOR	Tue, Feb 14, 2012	32.76	32.76	32.64	32.75
818	AMEX	AOR	Mon, Feb 13, 2012	32.77	32.83	32.75	32.82
817	AMEX	AOR	Fri, Feb 10, 2012	32.55	32.65	32.55	32.63
816	AMEX	AOR	Thu, Feb 9, 2012	32.88	32.88	32.75	32.84
815	AMEX	AOR	Wed, Feb 8, 2012	32.76	32.84	32.70	32.82
814	AMEX	AOR	Tue, Feb 7, 2012	32.70	32.79	32.60	32.79
813	AMEX	AOR	Mon, Feb 6, 2012	32.65	32.72	32.64	32.69
812	AMEX	AOR	Fri, Feb 3, 2012	32.70	32.77	32.64	32.77
811	AMEX	AOR	Thu, Feb 2, 2012	32.44	32.55	32.44	32.44
810	AMEX	AOR	Wed, Feb 1, 2012	32.37	32.52	32.37	32.44
809	AMEX	AOR	Tue, Jan 31, 2012	32.31	32.32	32.11	32.24
808	AMEX	AOR	Mon, Jan 30, 2012	32.04	32.19	32.01	32.17
807	AMEX	AOR	Fri, Jan 27, 2012	32.16	32.27	32.14	32.26
806	AMEX	AOR	Thu, Jan 26, 2012	32.36	32.36	32.11	32.21
805	AMEX	AOR	Wed, Jan 25, 2012	31.96	32.25	31.94	32.25
804	AMEX	AOR	Tue, Jan 24, 2012	31.88	32.06	31.88	32.04
803	AMEX	AOR	Mon, Jan 23, 2012	32.04	32.08	31.99	32.06
802	AMEX	AOR	Fri, Jan 20, 2012	32.01	32.04	31.95	32.04
801	AMEX	AOR	Thu, Jan 19, 2012	32.01	32.06	31.95	32.04
800	AMEX	AOR	Wed, Jan 18, 2012	31.72	31.92	31.69	31.92
799	AMEX	AOR	Tue, Jan 17, 2012	31.73	31.80	31.68	31.68
798	AMEX	AOR	Fri, Jan 13, 2012	31.48	31.58	31.48	31.58
797	AMEX	AOR	Thu, Jan 12, 2012	31.64	31.68	31.54	31.68
796	AMEX	AOR	Wed, Jan 11, 2012	31.52	31.71	31.52	31.64
795	AMEX	AOR	Tue, Jan 10, 2012	31.57	31.64	31.54	31.59
794	AMEX	AOR	Mon, Jan 9, 2012	31.41	31.41	31.32	31.37
793	AMEX	AOR	Fri, Jan 6, 2012	31.26	31.41	31.26	31.34
792	AMEX	AOR	Thu, Jan 5, 2012	31.21	31.42	31.19	31.41
791	AMEX	AOR	Wed, Jan 4, 2012	31.35	31.40	31.30	31.39
790	AMEX	AOR	Tue, Jan 3, 2012	31.42	31.54	31.36	31.43
789	AMEX	AOR	Fri, Dec 30, 2011	31.19	31.24	31.14	31.14
788	AMEX	AOR	Thu, Dec 29, 2011	31.07	31.20	31.03	31.16
787	AMEX	AOR	Wed, Dec 28, 2011	31.03	31.04	30.91	30.94
786	AMEX	AOR	Tue, Dec 27, 2011	31.17	31.24	31.11	31.19
785	AMEX	AOR	Fri, Dec 23, 2011	31.28	31.42	31.27	31.42
784	AMEX	AOR	Thu, Dec 22, 2011	31.23	31.32	31.23	31.30
783	AMEX	AOR	Wed, Dec 21, 2011	31.07	31.09	30.95	31.09
782	AMEX	AOR	Tue, Dec 20, 2011	31.11	31.16	31.04	31.14
781	AMEX	AOR	Mon, Dec 19, 2011	30.89	30.89	30.53	30.58
780	AMEX	AOR	Fri, Dec 16, 2011	30.74	30.85	30.72	30.77
779	AMEX	AOR	Thu, Dec 15, 2011	30.75	30.76	30.64	30.64
778	AMEX	AOR	Wed, Dec 14, 2011	30.78	30.78	30.56	30.63
777	AMEX	AOR	Tue, Dec 13, 2011	31.15	31.22	30.82	30.82
776	AMEX	AOR	Mon, Dec 12, 2011	31.13	31.13	30.89	31.04
775	AMEX	AOR	Fri, Dec 9, 2011	31.01	31.35	31.01	31.34
774	AMEX	AOR	Thu, Dec 8, 2011	31.23	31.33	30.98	31.10
773	AMEX	AOR	Wed, Dec 7, 2011	31.25	31.50	31.16	31.45
772	AMEX	AOR	Tue, Dec 6, 2011	31.39	31.43	31.29	31.40
771	AMEX	AOR	Mon, Dec 5, 2011	31.47	31.55	31.30	31.43
770	AMEX	AOR	Fri, Dec 2, 2011	31.33	31.33	31.20	31.20
769	AMEX	AOR	Thu, Dec 1, 2011	31.16	31.20	31.08	31.13
768	AMEX	AOR	Wed, Nov 30, 2011	30.92	31.22	30.92	31.22
767	AMEX	AOR	Tue, Nov 29, 2011	30.43	30.50	30.37	30.42
766	AMEX	AOR	Mon, Nov 28, 2011	30.32	30.38	30.27	30.38
765	AMEX	AOR	Fri, Nov 25, 2011	29.86	29.95	29.86	29.88
764	AMEX	AOR	Wed, Nov 23, 2011	30.11	30.11	29.87	29.97
763	AMEX	AOR	Tue, Nov 22, 2011	30.31	30.34	30.23	30.23
762	AMEX	AOR	Mon, Nov 21, 2011	30.49	30.49	30.19	30.30
761	AMEX	AOR	Fri, Nov 18, 2011	30.83	30.83	30.70	30.73
760	AMEX	AOR	Thu, Nov 17, 2011	30.99	31.01	30.63	30.72
759	AMEX	AOR	Wed, Nov 16, 2011	31.15	31.31	30.98	31.00
758	AMEX	AOR	Tue, Nov 15, 2011	31.20	31.38	31.10	31.32
757	AMEX	AOR	Mon, Nov 14, 2011	31.42	31.43	31.17	31.24
756	AMEX	AOR	Fri, Nov 11, 2011	31.31	31.50	31.31	31.45
755	AMEX	AOR	Thu, Nov 10, 2011	31.15	31.15	30.99	31.08
754	AMEX	AOR	Wed, Nov 9, 2011	31.26	31.30	30.94	30.95
753	AMEX	AOR	Tue, Nov 8, 2011	31.57	31.72	31.46	31.72
752	AMEX	AOR	Mon, Nov 7, 2011	31.44	31.52	31.31	31.52
751	AMEX	AOR	Fri, Nov 4, 2011	31.38	31.44	31.30	31.41
750	AMEX	AOR	Thu, Nov 3, 2011	31.32	31.55	31.21	31.54
749	AMEX	AOR	Wed, Nov 2, 2011	31.05	31.20	31.00	31.14
748	AMEX	AOR	Tue, Nov 1, 2011	30.76	31.42	30.76	30.88
747	AMEX	AOR	Mon, Oct 31, 2011	31.62	31.63	31.36	31.36
746	AMEX	AOR	Fri, Oct 28, 2011	31.84	31.91	31.73	31.89
745	AMEX	AOR	Thu, Oct 27, 2011	31.79	31.95	31.60	31.82
744	AMEX	AOR	Wed, Oct 26, 2011	31.13	31.16	30.95	31.16
743	AMEX	AOR	Tue, Oct 25, 2011	31.20	31.20	30.96	30.96
742	AMEX	AOR	Mon, Oct 24, 2011	31.00	31.31	31.00	31.29
741	AMEX	AOR	Fri, Oct 21, 2011	30.81	30.90	30.79	30.90
740	AMEX	AOR	Thu, Oct 20, 2011	30.44	30.59	30.28	30.55
739	AMEX	AOR	Wed, Oct 19, 2011	30.73	30.77	30.47	30.50
738	AMEX	AOR	Tue, Oct 18, 2011	30.38	30.77	30.30	30.76
737	AMEX	AOR	Mon, Oct 17, 2011	30.60	30.67	30.42	30.43
736	AMEX	AOR	Fri, Oct 14, 2011	30.67	30.78	30.59	30.78
735	AMEX	AOR	Thu, Oct 13, 2011	30.30	30.49	30.30	30.40
734	AMEX	AOR	Wed, Oct 12, 2011	30.37	30.68	30.37	30.54
733	AMEX	AOR	Tue, Oct 11, 2011	30.30	30.32	30.24	30.31
732	AMEX	AOR	Mon, Oct 10, 2011	29.99	30.25	29.99	30.19
731	AMEX	AOR	Fri, Oct 7, 2011	29.98	29.98	29.68	29.73
730	AMEX	AOR	Thu, Oct 6, 2011	29.53	29.91	29.53	29.91
729	AMEX	AOR	Wed, Oct 5, 2011	29.32	29.50	29.27	29.49
728	AMEX	AOR	Tue, Oct 4, 2011	28.58	29.27	27.84	29.23
727	AMEX	AOR	Mon, Oct 3, 2011	29.37	29.69	28.82	28.82
726	AMEX	AOR	Fri, Sep 30, 2011	29.54	29.67	29.39	29.41
725	AMEX	AOR	Thu, Sep 29, 2011	29.96	29.96	29.55	29.76
724	AMEX	AOR	Wed, Sep 28, 2011	30.16	30.16	29.80	29.86
723	AMEX	AOR	Tue, Sep 27, 2011	30.22	30.31	30.00	30.00
722	AMEX	AOR	Mon, Sep 26, 2011	29.81	29.95	29.45	29.90
721	AMEX	AOR	Fri, Sep 23, 2011	29.39	29.64	29.39	29.59
720	AMEX	AOR	Thu, Sep 22, 2011	29.64	29.72	29.31	29.31
719	AMEX	AOR	Wed, Sep 21, 2011	30.61	30.61	30.07	30.07
718	AMEX	AOR	Tue, Sep 20, 2011	30.67	30.83	30.61	30.66
717	AMEX	AOR	Mon, Sep 19, 2011	30.45	30.68	30.37	30.65
716	AMEX	AOR	Fri, Sep 16, 2011	30.81	30.93	30.74	30.85
715	AMEX	AOR	Thu, Sep 15, 2011	30.68	30.83	30.59	30.78
714	AMEX	AOR	Wed, Sep 14, 2011	30.39	30.71	30.20	30.71
713	AMEX	AOR	Tue, Sep 13, 2011	30.19	30.31	30.13	30.30
712	AMEX	AOR	Mon, Sep 12, 2011	29.78	30.13	29.72	30.13
711	AMEX	AOR	Fri, Sep 9, 2011	30.31	30.40	30.00	30.09
710	AMEX	AOR	Thu, Sep 8, 2011	30.61	30.85	30.56	30.58
709	AMEX	AOR	Wed, Sep 7, 2011	30.54	30.79	30.50	30.79
708	AMEX	AOR	Tue, Sep 6, 2011	30.11	30.28	29.94	30.28
707	AMEX	AOR	Fri, Sep 2, 2011	30.56	30.69	30.46	30.49
706	AMEX	AOR	Thu, Sep 1, 2011	31.10	31.15	30.90	30.94
705	AMEX	AOR	Wed, Aug 31, 2011	31.23	31.26	31.04	31.09
704	AMEX	AOR	Tue, Aug 30, 2011	30.85	31.08	30.48	30.98
703	AMEX	AOR	Mon, Aug 29, 2011	30.56	30.92	30.56	30.92
702	AMEX	AOR	Fri, Aug 26, 2011	30.04	30.44	30.04	30.36
701	AMEX	AOR	Thu, Aug 25, 2011	30.52	30.52	30.09	30.17
700	AMEX	AOR	Wed, Aug 24, 2011	30.15	30.38	30.08	30.38
699	AMEX	AOR	Tue, Aug 23, 2011	29.82	30.25	29.71	30.24
698	AMEX	AOR	Mon, Aug 22, 2011	30.12	30.12	29.68	29.70
697	AMEX	AOR	Fri, Aug 19, 2011	29.69	30.05	29.68	29.68
696	AMEX	AOR	Thu, Aug 18, 2011	30.29	30.29	29.84	29.97
695	AMEX	AOR	Wed, Aug 17, 2011	30.94	30.95	30.72	30.79
694	AMEX	AOR	Tue, Aug 16, 2011	30.72	30.86	29.85	30.74
693	AMEX	AOR	Mon, Aug 15, 2011	30.81	30.94	30.76	30.94
692	AMEX	AOR	Fri, Aug 12, 2011	30.57	30.68	30.50	30.53
691	AMEX	AOR	Thu, Aug 11, 2011	29.90	30.58	29.90	30.37
690	AMEX	AOR	Wed, Aug 10, 2011	29.96	30.24	29.75	29.75
689	AMEX	AOR	Tue, Aug 9, 2011	29.88	30.43	29.35	30.43
688	AMEX	AOR	Mon, Aug 8, 2011	30.13	30.36	29.42	29.42
687	AMEX	AOR	Fri, Aug 5, 2011	31.02	31.03	30.25	30.69
686	AMEX	AOR	Thu, Aug 4, 2011	31.49	31.51	30.79	30.79
685	AMEX	AOR	Wed, Aug 3, 2011	31.80	31.83	31.45	31.80
684	AMEX	AOR	Tue, Aug 2, 2011	32.10	32.13	31.82	31.82
683	AMEX	AOR	Mon, Aug 1, 2011	32.60	32.95	32.05	32.17
682	AMEX	AOR	Fri, Jul 29, 2011	32.16	32.37	32.05	32.28
681	AMEX	AOR	Thu, Jul 28, 2011	32.31	32.49	32.26	32.27
680	AMEX	AOR	Wed, Jul 27, 2011	32.65	32.65	32.29	32.29
679	AMEX	AOR	Tue, Jul 26, 2011	32.86	32.88	32.72	32.76
678	AMEX	AOR	Mon, Jul 25, 2011	32.79	32.90	32.78	32.81
677	AMEX	AOR	Fri, Jul 22, 2011	32.97	32.99	32.86	32.96
676	AMEX	AOR	Thu, Jul 21, 2011	32.75	32.94	32.75	32.91
675	AMEX	AOR	Wed, Jul 20, 2011	32.74	32.74	32.63	32.66
674	AMEX	AOR	Tue, Jul 19, 2011	32.55	32.63	32.45	32.63
673	AMEX	AOR	Mon, Jul 18, 2011	32.42	32.42	32.15	32.28
672	AMEX	AOR	Fri, Jul 15, 2011	32.47	32.50	32.41	32.50
671	AMEX	AOR	Thu, Jul 14, 2011	32.61	32.74	32.38	32.38
670	AMEX	AOR	Wed, Jul 13, 2011	32.75	32.75	32.60	32.63
669	AMEX	AOR	Tue, Jul 12, 2011	32.47	32.57	32.45	32.45
668	AMEX	AOR	Mon, Jul 11, 2011	32.72	32.72	32.51	32.52
667	AMEX	AOR	Fri, Jul 8, 2011	32.91	32.95	32.80	32.93
666	AMEX	AOR	Thu, Jul 7, 2011	33.00	33.12	33.00	33.09
665	AMEX	AOR	Wed, Jul 6, 2011	32.80	32.88	32.76	32.86
664	AMEX	AOR	Tue, Jul 5, 2011	32.88	32.89	32.81	32.86
663	AMEX	AOR	Fri, Jul 1, 2011	32.84	32.87	32.56	32.86
662	AMEX	AOR	Thu, Jun 30, 2011	32.47	32.60	32.44	32.59
661	AMEX	AOR	Wed, Jun 29, 2011	32.32	32.40	32.23	32.38
660	AMEX	AOR	Tue, Jun 28, 2011	32.05	32.18	32.05	32.13
659	AMEX	AOR	Mon, Jun 27, 2011	31.87	32.03	31.83	32.00
658	AMEX	AOR	Fri, Jun 24, 2011	32.28	32.28	32.08	32.10
657	AMEX	AOR	Thu, Jun 23, 2011	32.01	32.25	31.94	32.24
656	AMEX	AOR	Wed, Jun 22, 2011	32.46	32.47	32.31	32.31
655	AMEX	AOR	Tue, Jun 21, 2011	32.25	32.47	32.25	32.44
654	AMEX	AOR	Mon, Jun 20, 2011	31.96	32.12	31.96	32.08
653	AMEX	AOR	Fri, Jun 17, 2011	32.09	32.11	31.98	32.01
652	AMEX	AOR	Thu, Jun 16, 2011	31.89	32.05	31.84	31.92
651	AMEX	AOR	Wed, Jun 15, 2011	32.12	32.13	31.91	31.96
650	AMEX	AOR	Tue, Jun 14, 2011	32.18	32.35	32.18	32.31
649	AMEX	AOR	Mon, Jun 13, 2011	32.10	32.12	32.00	32.03
648	AMEX	AOR	Fri, Jun 10, 2011	32.15	32.16	32.01	32.02
647	AMEX	AOR	Thu, Jun 9, 2011	32.32	32.42	32.27	32.41
646	AMEX	AOR	Wed, Jun 8, 2011	32.31	32.37	32.21	32.26
645	AMEX	AOR	Tue, Jun 7, 2011	32.42	32.52	32.42	32.44
644	AMEX	AOR	Mon, Jun 6, 2011	32.50	32.50	32.31	32.31
643	AMEX	AOR	Fri, Jun 3, 2011	32.55	32.66	32.54	32.60
642	AMEX	AOR	Thu, Jun 2, 2011	32.77	32.77	32.63	32.69
641	AMEX	AOR	Wed, Jun 1, 2011	33.10	33.10	32.79	32.79
640	AMEX	AOR	Tue, May 31, 2011	33.15	33.17	33.03	33.17
639	AMEX	AOR	Fri, May 27, 2011	32.89	32.94	32.84	32.89
638	AMEX	AOR	Thu, May 26, 2011	32.63	32.83	32.60	32.77
637	AMEX	AOR	Wed, May 25, 2011	32.43	32.69	32.43	32.63
636	AMEX	AOR	Tue, May 24, 2011	32.57	32.62	32.48	32.56
635	AMEX	AOR	Mon, May 23, 2011	32.55	32.57	32.49	32.53
634	AMEX	AOR	Fri, May 20, 2011	32.80	32.95	32.76	32.81
633	AMEX	AOR	Thu, May 19, 2011	33.03	33.03	32.87	33.00
632	AMEX	AOR	Wed, May 18, 2011	32.80	32.99	32.76	32.94
631	AMEX	AOR	Tue, May 17, 2011	32.70	32.77	32.67	32.73
630	AMEX	AOR	Mon, May 16, 2011	32.82	32.99	32.78	32.79
629	AMEX	AOR	Fri, May 13, 2011	33.13	33.13	32.85	32.90
628	AMEX	AOR	Thu, May 12, 2011	32.96	33.14	32.87	33.09
627	AMEX	AOR	Wed, May 11, 2011	33.22	33.22	32.93	33.03
626	AMEX	AOR	Tue, May 10, 2011	33.13	33.30	33.13	33.26
625	AMEX	AOR	Mon, May 9, 2011	32.93	33.12	32.93	33.11
624	AMEX	AOR	Fri, May 6, 2011	33.12	33.15	32.92	32.94
623	AMEX	AOR	Thu, May 5, 2011	32.90	33.10	32.87	32.87
622	AMEX	AOR	Wed, May 4, 2011	33.24	33.24	32.99	33.05
621	AMEX	AOR	Tue, May 3, 2011	33.28	33.30	33.15	33.25
620	AMEX	AOR	Mon, May 2, 2011	33.50	33.52	33.35	33.39
619	AMEX	AOR	Fri, Apr 29, 2011	33.33	33.46	33.30	33.43
618	AMEX	AOR	Thu, Apr 28, 2011	33.26	33.35	33.25	33.34
617	AMEX	AOR	Wed, Apr 27, 2011	33.11	33.29	33.07	33.27
616	AMEX	AOR	Tue, Apr 26, 2011	32.94	33.15	32.94	33.13
615	AMEX	AOR	Mon, Apr 25, 2011	32.98	32.99	32.82	32.87
614	AMEX	AOR	Thu, Apr 21, 2011	32.88	32.94	32.84	32.93
613	AMEX	AOR	Wed, Apr 20, 2011	32.73	32.81	32.77	32.79
612	AMEX	AOR	Tue, Apr 19, 2011	32.38	32.49	32.35	32.49
611	AMEX	AOR	Mon, Apr 18, 2011	32.24	32.35	32.23	32.34
610	AMEX	AOR	Fri, Apr 15, 2011	32.51	32.64	32.51	32.62
609	AMEX	AOR	Thu, Apr 14, 2011	32.34	32.53	32.34	32.53
608	AMEX	AOR	Wed, Apr 13, 2011	32.53	32.55	32.40	32.50
607	AMEX	AOR	Tue, Apr 12, 2011	32.51	32.51	32.38	32.45
606	AMEX	AOR	Mon, Apr 11, 2011	32.65	32.70	32.55	32.56
605	AMEX	AOR	Fri, Apr 8, 2011	32.84	32.84	32.59	32.66
604	AMEX	AOR	Thu, Apr 7, 2011	32.78	32.84	32.66	32.72
603	AMEX	AOR	Wed, Apr 6, 2011	32.84	32.84	32.72	32.79
602	AMEX	AOR	Tue, Apr 5, 2011	32.70	32.80	32.66	32.74
601	AMEX	AOR	Mon, Apr 4, 2011	32.77	32.77	32.67	32.74
600	AMEX	AOR	Fri, Apr 1, 2011	32.68	32.74	32.62	32.69
599	AMEX	AOR	Thu, Mar 31, 2011	32.55	32.59	32.53	32.57
598	AMEX	AOR	Wed, Mar 30, 2011	32.49	32.58	32.46	32.55
597	AMEX	AOR	Tue, Mar 29, 2011	32.14	32.36	32.14	32.33
596	AMEX	AOR	Mon, Mar 28, 2011	32.33	32.36	32.22	32.24
595	AMEX	AOR	Fri, Mar 25, 2011	32.43	32.53	32.39	32.40
594	AMEX	AOR	Thu, Mar 24, 2011	32.26	32.39	32.26	32.39
593	AMEX	AOR	Wed, Mar 23, 2011	32.15	32.25	32.03	32.18
592	AMEX	AOR	Tue, Mar 22, 2011	32.19	32.22	32.15	32.15
591	AMEX	AOR	Mon, Mar 21, 2011	32.20	32.27	32.20	32.24
590	AMEX	AOR	Fri, Mar 18, 2011	31.97	31.99	31.90	31.93
589	AMEX	AOR	Thu, Mar 17, 2011	31.86	31.87	31.74	31.76
588	AMEX	AOR	Wed, Mar 16, 2011	31.79	31.79	31.42	31.56
587	AMEX	AOR	Tue, Mar 15, 2011	31.54	31.91	31.44	31.82
586	AMEX	AOR	Mon, Mar 14, 2011	32.04	32.10	31.91	32.07
585	AMEX	AOR	Fri, Mar 11, 2011	31.98	32.26	31.98	32.21
584	AMEX	AOR	Thu, Mar 10, 2011	32.28	32.28	32.11	32.11
583	AMEX	AOR	Wed, Mar 9, 2011	32.51	32.52	32.37	32.51
582	AMEX	AOR	Tue, Mar 8, 2011	32.36	32.57	32.31	32.48
581	AMEX	AOR	Mon, Mar 7, 2011	32.81	32.81	32.24	32.33
580	AMEX	AOR	Fri, Mar 4, 2011	32.64	32.64	32.39	32.53
579	AMEX	AOR	Thu, Mar 3, 2011	32.51	32.63	32.47	32.63
578	AMEX	AOR	Wed, Mar 2, 2011	32.25	32.39	32.25	32.27
577	AMEX	AOR	Tue, Mar 1, 2011	32.63	32.63	32.23	32.27
576	AMEX	AOR	Mon, Feb 28, 2011	32.55	32.58	32.46	32.50
575	AMEX	AOR	Fri, Feb 25, 2011	32.28	32.42	32.28	32.40
574	AMEX	AOR	Thu, Feb 24, 2011	32.11	32.18	31.99	32.15
573	AMEX	AOR	Wed, Feb 23, 2011	32.29	32.31	32.05	32.14
572	AMEX	AOR	Tue, Feb 22, 2011	32.49	32.54	32.20	32.24
571	AMEX	AOR	Fri, Feb 18, 2011	32.57	32.70	32.57	32.64
570	AMEX	AOR	Thu, Feb 17, 2011	32.55	32.65	32.55	32.63
569	AMEX	AOR	Wed, Feb 16, 2011	32.43	32.54	32.43	32.54
568	AMEX	AOR	Tue, Feb 15, 2011	32.41	32.41	32.32	32.36
567	AMEX	AOR	Mon, Feb 14, 2011	32.38	32.44	32.35	32.43
566	AMEX	AOR	Fri, Feb 11, 2011	32.11	32.36	32.11	32.36
565	AMEX	AOR	Thu, Feb 10, 2011	32.11	32.25	32.11	32.20
564	AMEX	AOR	Wed, Feb 9, 2011	32.25	32.30	32.19	32.26
563	AMEX	AOR	Tue, Feb 8, 2011	32.26	32.30	32.24	32.30
562	AMEX	AOR	Mon, Feb 7, 2011	32.15	32.27	32.15	32.21
561	AMEX	AOR	Fri, Feb 4, 2011	32.07	32.12	32.01	32.12
560	AMEX	AOR	Thu, Feb 3, 2011	32.07	32.13	31.98	32.12
559	AMEX	AOR	Wed, Feb 2, 2011	32.10	32.18	32.08	32.12
558	AMEX	AOR	Tue, Feb 1, 2011	31.94	32.19	31.94	32.16
557	AMEX	AOR	Mon, Jan 31, 2011	31.76	31.89	31.72	31.86
556	AMEX	AOR	Fri, Jan 28, 2011	32.05	32.05	31.67	31.69
555	AMEX	AOR	Thu, Jan 27, 2011	32.03	32.10	31.98	32.09
554	AMEX	AOR	Wed, Jan 26, 2011	31.97	32.04	31.93	32.04
553	AMEX	AOR	Tue, Jan 25, 2011	31.77	31.86	31.72	31.85
552	AMEX	AOR	Mon, Jan 24, 2011	31.72	31.89	31.72	31.87
551	AMEX	AOR	Fri, Jan 21, 2011	31.77	31.78	31.71	31.74
550	AMEX	AOR	Thu, Jan 20, 2011	31.73	31.73	31.60	31.68
549	AMEX	AOR	Wed, Jan 19, 2011	32.07	32.07	31.79	31.83
548	AMEX	AOR	Tue, Jan 18, 2011	32.03	32.03	31.94	32.01
547	AMEX	AOR	Fri, Jan 14, 2011	31.84	31.99	31.84	31.99
546	AMEX	AOR	Thu, Jan 13, 2011	31.83	31.89	31.81	31.86
545	AMEX	AOR	Wed, Jan 12, 2011	31.75	31.83	31.73	31.79
544	AMEX	AOR	Tue, Jan 11, 2011	31.60	31.62	31.53	31.59
543	AMEX	AOR	Mon, Jan 10, 2011	31.37	31.55	31.35	31.53
542	AMEX	AOR	Fri, Jan 7, 2011	31.54	31.57	31.37	31.50
541	AMEX	AOR	Thu, Jan 6, 2011	31.61	31.66	31.51	31.53
540	AMEX	AOR	Wed, Jan 5, 2011	31.49	31.62	31.46	31.57
539	AMEX	AOR	Tue, Jan 4, 2011	31.75	31.75	31.50	31.58
538	AMEX	AOR	Mon, Jan 3, 2011	31.62	31.80	31.62	31.73
537	AMEX	AOR	Fri, Dec 31, 2010	31.46	31.58	31.45	31.54
536	AMEX	AOR	Thu, Dec 30, 2010	31.48	31.89	31.41	31.50
535	AMEX	AOR	Wed, Dec 29, 2010	31.44	31.55	31.42	31.52
534	AMEX	AOR	Tue, Dec 28, 2010	31.42	31.42	31.32	31.35
533	AMEX	AOR	Mon, Dec 27, 2010	31.32	31.43	31.30	31.43
532	AMEX	AOR	Thu, Dec 23, 2010	31.62	31.63	31.55	31.61
531	AMEX	AOR	Wed, Dec 22, 2010	31.56	31.65	31.56	31.60
530	AMEX	AOR	Tue, Dec 21, 2010	31.54	31.62	31.51	31.62
529	AMEX	AOR	Mon, Dec 20, 2010	31.38	31.46	31.33	31.46
528	AMEX	AOR	Fri, Dec 17, 2010	31.26	31.40	31.26	31.37
527	AMEX	AOR	Thu, Dec 16, 2010	31.19	31.31	31.19	31.31
526	AMEX	AOR	Wed, Dec 15, 2010	31.28	31.36	31.18	31.19
525	AMEX	AOR	Tue, Dec 14, 2010	31.35	31.42	31.24	31.28
524	AMEX	AOR	Mon, Dec 13, 2010	31.38	31.46	31.37	31.37
523	AMEX	AOR	Fri, Dec 10, 2010	31.18	31.27	31.18	31.27
522	AMEX	AOR	Thu, Dec 9, 2010	31.31	31.31	31.10	31.18
521	AMEX	AOR	Wed, Dec 8, 2010	31.18	31.18	31.04	31.14
520	AMEX	AOR	Tue, Dec 7, 2010	31.41	31.41	31.13	31.14
519	AMEX	AOR	Mon, Dec 6, 2010	31.16	31.24	31.14	31.20
518	AMEX	AOR	Fri, Dec 3, 2010	31.14	31.22	31.09	31.22
517	AMEX	AOR	Thu, Dec 2, 2010	30.85	31.09	30.83	31.09
516	AMEX	AOR	Wed, Dec 1, 2010	30.75	30.85	30.71	30.84
515	AMEX	AOR	Tue, Nov 30, 2010	30.36	30.54	30.36	30.46
514	AMEX	AOR	Mon, Nov 29, 2010	30.60	30.63	30.44	30.63
513	AMEX	AOR	Fri, Nov 26, 2010	30.69	30.70	30.65	30.68
512	AMEX	AOR	Wed, Nov 24, 2010	30.72	30.83	30.72	30.78
511	AMEX	AOR	Tue, Nov 23, 2010	30.60	30.64	30.50	30.51
510	AMEX	AOR	Mon, Nov 22, 2010	30.80	30.86	30.68	30.85
509	AMEX	AOR	Fri, Nov 19, 2010	30.70	30.87	30.69	30.85
508	AMEX	AOR	Thu, Nov 18, 2010	30.82	30.85	30.82	30.84
507	AMEX	AOR	Wed, Nov 17, 2010	30.50	30.57	30.44	30.48
506	AMEX	AOR	Tue, Nov 16, 2010	30.63	30.63	30.33	30.42
505	AMEX	AOR	Mon, Nov 15, 2010	30.92	30.98	30.82	30.82
504	AMEX	AOR	Fri, Nov 12, 2010	31.00	31.04	30.84	30.84
503	AMEX	AOR	Thu, Nov 11, 2010	31.10	31.16	31.06	31.09
502	AMEX	AOR	Wed, Nov 10, 2010	31.20	31.23	31.01	31.21
501	AMEX	AOR	Tue, Nov 9, 2010	31.42	31.47	31.07	31.14
500	AMEX	AOR	Mon, Nov 8, 2010	31.37	31.41	31.34	31.40
499	AMEX	AOR	Fri, Nov 5, 2010	31.40	31.45	31.40	31.44
498	AMEX	AOR	Thu, Nov 4, 2010	31.27	31.44	31.27	31.44
497	AMEX	AOR	Wed, Nov 3, 2010	30.99	30.99	30.80	30.93
496	AMEX	AOR	Tue, Nov 2, 2010	30.91	30.94	30.89	30.94
495	AMEX	AOR	Mon, Nov 1, 2010	30.82	30.84	30.72	30.72
494	AMEX	AOR	Fri, Oct 29, 2010	30.65	30.73	30.63	30.71
493	AMEX	AOR	Thu, Oct 28, 2010	30.76	30.76	30.57	30.68
492	AMEX	AOR	Wed, Oct 27, 2010	30.59	30.67	30.44	30.58
491	AMEX	AOR	Tue, Oct 26, 2010	30.67	30.78	30.66	30.73
490	AMEX	AOR	Mon, Oct 25, 2010	30.91	31.00	30.84	30.84
489	AMEX	AOR	Fri, Oct 22, 2010	30.69	30.73	30.68	30.69
488	AMEX	AOR	Thu, Oct 21, 2010	30.71	30.87	30.58	30.67
487	AMEX	AOR	Wed, Oct 20, 2010	30.62	30.74	30.60	30.73
486	AMEX	AOR	Tue, Oct 19, 2010	30.51	30.62	30.37	30.46
485	AMEX	AOR	Mon, Oct 18, 2010	30.68	30.79	30.61	30.79
484	AMEX	AOR	Fri, Oct 15, 2010	30.80	30.80	30.60	30.65
483	AMEX	AOR	Thu, Oct 14, 2010	30.76	30.77	30.62	30.64
482	AMEX	AOR	Wed, Oct 13, 2010	30.64	30.80	30.61	30.74
481	AMEX	AOR	Tue, Oct 12, 2010	30.42	30.53	30.34	30.53
480	AMEX	AOR	Mon, Oct 11, 2010	30.46	30.54	30.45	30.46
479	AMEX	AOR	Fri, Oct 8, 2010	30.42	30.50	30.42	30.50
478	AMEX	AOR	Thu, Oct 7, 2010	30.31	30.37	30.26	30.30
477	AMEX	AOR	Wed, Oct 6, 2010	30.39	30.42	30.29	30.34
476	AMEX	AOR	Tue, Oct 5, 2010	30.18	30.33	30.18	30.30
475	AMEX	AOR	Mon, Oct 4, 2010	30.02	30.02	29.79	29.87
474	AMEX	AOR	Fri, Oct 1, 2010	30.09	30.21	29.93	30.05
473	AMEX	AOR	Thu, Sep 30, 2010	30.23	30.23	29.89	29.96
472	AMEX	AOR	Wed, Sep 29, 2010	30.02	30.07	29.99	30.04
471	AMEX	AOR	Tue, Sep 28, 2010	29.97	30.04	29.83	29.94
470	AMEX	AOR	Mon, Sep 27, 2010	29.99	30.00	29.89	30.00
469	AMEX	AOR	Fri, Sep 24, 2010	29.93	30.07	29.93	30.05
468	AMEX	AOR	Thu, Sep 23, 2010	29.73	29.86	29.68	29.69
467	AMEX	AOR	Wed, Sep 22, 2010	29.95	30.02	29.84	29.84
466	AMEX	AOR	Tue, Sep 21, 2010	29.86	29.90	29.81	29.88
465	AMEX	AOR	Mon, Sep 20, 2010	29.63	29.92	29.63	29.92
464	AMEX	AOR	Fri, Sep 17, 2010	29.69	29.69	29.53	29.59
463	AMEX	AOR	Thu, Sep 16, 2010	29.59	29.61	29.51	29.61
462	AMEX	AOR	Wed, Sep 15, 2010	29.57	29.69	29.54	29.69
461	AMEX	AOR	Tue, Sep 14, 2010	29.52	29.71	29.50	29.62
460	AMEX	AOR	Mon, Sep 13, 2010	29.57	29.58	29.56	29.56
459	AMEX	AOR	Fri, Sep 10, 2010	29.24	29.31	29.24	29.26
458	AMEX	AOR	Thu, Sep 9, 2010	29.35	29.35	29.20	29.23
457	AMEX	AOR	Wed, Sep 8, 2010	29.14	29.24	29.14	29.21
456	AMEX	AOR	Tue, Sep 7, 2010	29.09	29.09	29.09	29.09
455	AMEX	AOR	Fri, Sep 3, 2010	29.20	29.23	29.20	29.23
454	AMEX	AOR	Thu, Sep 2, 2010	28.88	29.08	28.88	29.06
453	AMEX	AOR	Wed, Sep 1, 2010	28.70	28.92	28.67	28.86
452	AMEX	AOR	Tue, Aug 31, 2010	28.38	28.50	28.38	28.47
451	AMEX	AOR	Mon, Aug 30, 2010	28.57	28.60	28.40	28.40
450	AMEX	AOR	Fri, Aug 27, 2010	28.45	28.57	28.27	28.52
449	AMEX	AOR	Thu, Aug 26, 2010	28.49	28.49	28.33	28.36
448	AMEX	AOR	Wed, Aug 25, 2010	28.25	28.43	28.24	28.43
447	AMEX	AOR	Tue, Aug 24, 2010	28.37	28.40	28.32	28.35
446	AMEX	AOR	Mon, Aug 23, 2010	28.72	28.72	28.51	28.51
445	AMEX	AOR	Fri, Aug 20, 2010	28.58	28.64	28.53	28.59
444	AMEX	AOR	Thu, Aug 19, 2010	28.86	28.86	28.69	28.73
443	AMEX	AOR	Wed, Aug 18, 2010	28.95	29.08	28.95	28.97
442	AMEX	AOR	Tue, Aug 17, 2010	28.90	29.05	28.90	28.99
441	AMEX	AOR	Mon, Aug 16, 2010	28.65	28.76	28.60	28.75
440	AMEX	AOR	Fri, Aug 13, 2010	28.71	28.79	28.67	28.68
439	AMEX	AOR	Thu, Aug 12, 2010	28.55	28.74	28.55	28.74
438	AMEX	AOR	Wed, Aug 11, 2010	29.01	29.03	28.79	28.85
437	AMEX	AOR	Tue, Aug 10, 2010	29.28	29.46	29.28	29.45
436	AMEX	AOR	Mon, Aug 9, 2010	29.49	29.54	29.45	29.54
435	AMEX	AOR	Fri, Aug 6, 2010	29.35	29.43	29.26	29.43
434	AMEX	AOR	Thu, Aug 5, 2010	29.43	29.48	29.41	29.46
433	AMEX	AOR	Wed, Aug 4, 2010	29.41	29.49	29.41	29.49
432	AMEX	AOR	Tue, Aug 3, 2010	29.42	29.47	29.34	29.46
431	AMEX	AOR	Mon, Aug 2, 2010	29.45	29.50	29.44	29.50
430	AMEX	AOR	Fri, Jul 30, 2010	28.84	29.13	28.84	29.13
429	AMEX	AOR	Thu, Jul 29, 2010	29.26	29.26	28.93	29.05
428	AMEX	AOR	Wed, Jul 28, 2010	29.11	29.16	29.08	29.08
427	AMEX	AOR	Tue, Jul 27, 2010	29.33	29.36	29.12	29.14
426	AMEX	AOR	Mon, Jul 26, 2010	29.01	29.19	29.01	29.19
425	AMEX	AOR	Fri, Jul 23, 2010	28.80	28.98	28.74	28.96
424	AMEX	AOR	Thu, Jul 22, 2010	28.64	28.87	28.64	28.80
423	AMEX	AOR	Wed, Jul 21, 2010	28.62	28.62	28.33	28.39
422	AMEX	AOR	Tue, Jul 20, 2010	28.28	28.49	28.28	28.47
421	AMEX	AOR	Mon, Jul 19, 2010	28.40	28.40	28.27	28.37
420	AMEX	AOR	Fri, Jul 16, 2010	28.49	28.55	28.30	28.32
419	AMEX	AOR	Thu, Jul 15, 2010	28.76	28.83	28.61	28.83
418	AMEX	AOR	Wed, Jul 14, 2010	28.73	28.84	28.71	28.81
417	AMEX	AOR	Tue, Jul 13, 2010	28.71	28.81	28.69	28.81
416	AMEX	AOR	Mon, Jul 12, 2010	28.47	28.48	28.44	28.46
415	AMEX	AOR	Fri, Jul 9, 2010	28.43	28.50	28.43	28.50
414	AMEX	AOR	Thu, Jul 8, 2010	28.31	28.36	28.24	28.36
413	AMEX	AOR	Wed, Jul 7, 2010	27.72	28.22	27.72	28.22
412	AMEX	AOR	Tue, Jul 6, 2010	27.87	27.94	27.68	27.71
411	AMEX	AOR	Fri, Jul 2, 2010	27.73	27.82	27.55	27.66
410	AMEX	AOR	Thu, Jul 1, 2010	28.57	28.57	27.48	27.73
409	AMEX	AOR	Wed, Jun 30, 2010	27.86	28.00	27.73	27.73
408	AMEX	AOR	Tue, Jun 29, 2010	28.01	28.01	27.75	27.84
407	AMEX	AOR	Mon, Jun 28, 2010	28.40	28.50	28.32	28.43
406	AMEX	AOR	Fri, Jun 25, 2010	28.36	28.49	28.21	28.43
405	AMEX	AOR	Thu, Jun 24, 2010	29.02	29.02	28.48	28.48
404	AMEX	AOR	Wed, Jun 23, 2010	28.15	28.88	28.15	28.81
403	AMEX	AOR	Tue, Jun 22, 2010	29.02	29.06	29.02	29.05
402	AMEX	AOR	Mon, Jun 21, 2010	29.33	29.33	29.00	29.06
401	AMEX	AOR	Fri, Jun 18, 2010	29.05	29.16	29.05	29.10
400	AMEX	AOR	Thu, Jun 17, 2010	29.08	29.10	28.96	29.02
399	AMEX	AOR	Wed, Jun 16, 2010	28.94	29.14	28.94	29.02
398	AMEX	AOR	Tue, Jun 15, 2010	28.78	29.06	28.78	29.05
397	AMEX	AOR	Mon, Jun 14, 2010	28.78	28.83	28.67	28.67
396	AMEX	AOR	Fri, Jun 11, 2010	28.35	28.63	28.34	28.63
395	AMEX	AOR	Thu, Jun 10, 2010	28.38	28.48	28.32	28.48
394	AMEX	AOR	Wed, Jun 9, 2010	28.13	28.27	27.94	27.94
393	AMEX	AOR	Tue, Jun 8, 2010	27.83	27.99	27.71	27.99
392	AMEX	AOR	Mon, Jun 7, 2010	28.09	28.16	27.83	27.88
391	AMEX	AOR	Fri, Jun 4, 2010	28.46	28.46	28.05	28.05
390	AMEX	AOR	Thu, Jun 3, 2010	28.74	28.74	28.56	28.65
389	AMEX	AOR	Wed, Jun 2, 2010	28.25	28.68	28.25	28.68
388	AMEX	AOR	Tue, Jun 1, 2010	28.33	28.58	28.27	28.27
387	AMEX	AOR	Fri, May 28, 2010	29.50	30.20	28.49	28.51
386	AMEX	AOR	Thu, May 27, 2010	28.41	28.77	28.41	28.77
385	AMEX	AOR	Wed, May 26, 2010	28.18	28.39	28.06	28.06
384	AMEX	AOR	Tue, May 25, 2010	27.76	28.15	27.67	28.15
383	AMEX	AOR	Mon, May 24, 2010	28.41	28.47	28.24	28.24
382	AMEX	AOR	Fri, May 21, 2010	27.87	28.48	27.80	28.42
381	AMEX	AOR	Thu, May 20, 2010	28.38	28.48	28.11	28.11
380	AMEX	AOR	Wed, May 19, 2010	28.92	28.98	28.58	28.79
379	AMEX	AOR	Tue, May 18, 2010	29.34	29.34	28.90	28.94
378	AMEX	AOR	Mon, May 17, 2010	29.26	29.26	28.93	29.08
377	AMEX	AOR	Fri, May 14, 2010	29.35	29.35	29.00	29.19
376	AMEX	AOR	Thu, May 13, 2010	29.67	29.79	29.55	29.59
375	AMEX	AOR	Wed, May 12, 2010	29.57	29.76	29.53	29.75
374	AMEX	AOR	Tue, May 11, 2010	29.34	29.65	29.34	29.49
373	AMEX	AOR	Mon, May 10, 2010	29.50	29.53	29.34	29.53
372	AMEX	AOR	Fri, May 7, 2010	29.01	29.04	28.44	28.57
371	AMEX	AOR	Thu, May 6, 2010	29.39	29.55	28.13	28.95
370	AMEX	AOR	Wed, May 5, 2010	29.50	29.70	29.41	29.53
369	AMEX	AOR	Tue, May 4, 2010	30.07	30.07	29.72	29.76
368	AMEX	AOR	Mon, May 3, 2010	30.14	30.30	30.09	30.27
367	AMEX	AOR	Fri, Apr 30, 2010	30.40	30.40	30.06	30.06
366	AMEX	AOR	Thu, Apr 29, 2010	30.24	30.36	30.20	30.31
365	AMEX	AOR	Wed, Apr 28, 2010	30.12	30.93	29.92	29.96
364	AMEX	AOR	Tue, Apr 27, 2010	30.25	30.47	29.96	29.96
363	AMEX	AOR	Mon, Apr 26, 2010	30.49	30.87	30.49	30.51
362	AMEX	AOR	Fri, Apr 23, 2010	30.38	30.55	30.38	30.55
361	AMEX	AOR	Thu, Apr 22, 2010	30.23	30.41	30.15	30.41
360	AMEX	AOR	Wed, Apr 21, 2010	30.65	30.65	30.02	30.35
359	AMEX	AOR	Tue, Apr 20, 2010	30.34	30.38	30.26	30.38
358	AMEX	AOR	Mon, Apr 19, 2010	30.17	30.21	29.98	30.21
357	AMEX	AOR	Fri, Apr 16, 2010	30.45	30.45	30.12	30.22
356	AMEX	AOR	Thu, Apr 15, 2010	30.36	30.55	30.36	30.54
355	AMEX	AOR	Wed, Apr 14, 2010	30.41	30.51	30.31	30.51
354	AMEX	AOR	Tue, Apr 13, 2010	30.26	30.30	30.12	30.28
353	AMEX	AOR	Mon, Apr 12, 2010	30.29	30.29	30.17	30.24
352	AMEX	AOR	Fri, Apr 9, 2010	30.08	30.18	30.04	30.18
351	AMEX	AOR	Thu, Apr 8, 2010	29.93	30.03	29.86	30.02
350	AMEX	AOR	Wed, Apr 7, 2010	29.98	30.09	29.91	29.94
349	AMEX	AOR	Tue, Apr 6, 2010	29.96	30.10	29.96	30.08
348	AMEX	AOR	Mon, Apr 5, 2010	29.90	30.04	29.84	30.01
347	AMEX	AOR	Thu, Apr 1, 2010	29.93	29.93	29.81	29.93
346	AMEX	AOR	Wed, Mar 31, 2010	29.74	29.90	29.67	29.73
345	AMEX	AOR	Tue, Mar 30, 2010	29.78	29.84	29.68	29.77
344	AMEX	AOR	Mon, Mar 29, 2010	29.72	29.76	29.68	29.76
343	AMEX	AOR	Fri, Mar 26, 2010	29.67	29.70	29.56	29.56
342	AMEX	AOR	Thu, Mar 25, 2010	29.86	29.89	29.61	29.65
341	AMEX	AOR	Wed, Mar 24, 2010	29.83	29.83	29.64	29.72
340	AMEX	AOR	Tue, Mar 23, 2010	29.80	29.93	29.80	29.93
339	AMEX	AOR	Mon, Mar 22, 2010	29.47	29.82	29.47	29.82
338	AMEX	AOR	Fri, Mar 19, 2010	29.80	29.80	29.60	29.66
337	AMEX	AOR	Thu, Mar 18, 2010	29.96	29.96	29.77	29.85
336	AMEX	AOR	Wed, Mar 17, 2010	29.87	29.97	29.82	29.93
335	AMEX	AOR	Tue, Mar 16, 2010	29.67	29.73	29.61	29.70
334	AMEX	AOR	Mon, Mar 15, 2010	29.59	29.59	29.39	29.58
333	AMEX	AOR	Fri, Mar 12, 2010	29.73	29.73	29.53	29.63
332	AMEX	AOR	Thu, Mar 11, 2010	29.45	29.58	29.45	29.58
331	AMEX	AOR	Wed, Mar 10, 2010	29.44	29.51	29.38	29.46
330	AMEX	AOR	Tue, Mar 9, 2010	29.24	29.49	29.24	29.41
329	AMEX	AOR	Mon, Mar 8, 2010	29.40	29.42	29.31	29.34
328	AMEX	AOR	Fri, Mar 5, 2010	29.23	29.38	29.19	29.37
327	AMEX	AOR	Thu, Mar 4, 2010	29.06	29.11	28.99	29.11
326	AMEX	AOR	Wed, Mar 3, 2010	29.08	29.18	29.05	29.08
325	AMEX	AOR	Tue, Mar 2, 2010	29.00	29.05	28.99	29.01
324	AMEX	AOR	Mon, Mar 1, 2010	28.79	28.91	28.69	28.85
323	AMEX	AOR	Fri, Feb 26, 2010	28.65	28.74	28.63	28.63
322	AMEX	AOR	Thu, Feb 25, 2010	28.43	28.62	28.36	28.60
321	AMEX	AOR	Wed, Feb 24, 2010	28.51	28.70	28.51	28.61
320	AMEX	AOR	Tue, Feb 23, 2010	28.58	28.58	28.49	28.54
319	AMEX	AOR	Mon, Feb 22, 2010	28.82	28.82	28.67	28.73
318	AMEX	AOR	Fri, Feb 19, 2010	28.67	28.73	28.60	28.73
317	AMEX	AOR	Thu, Feb 18, 2010	28.63	28.74	28.62	28.74
316	AMEX	AOR	Wed, Feb 17, 2010	28.58	28.66	28.56	28.62
315	AMEX	AOR	Tue, Feb 16, 2010	28.43	28.57	28.30	28.55
314	AMEX	AOR	Fri, Feb 12, 2010	28.11	28.26	28.05	28.26
313	AMEX	AOR	Thu, Feb 11, 2010	28.07	28.29	28.06	28.29
312	AMEX	AOR	Wed, Feb 10, 2010	28.19	28.19	28.02	28.13
311	AMEX	AOR	Tue, Feb 9, 2010	28.12	28.23	28.08	28.18
310	AMEX	AOR	Mon, Feb 8, 2010	28.05	28.08	27.89	27.89
309	AMEX	AOR	Fri, Feb 5, 2010	27.97	28.15	27.74	27.99
308	AMEX	AOR	Thu, Feb 4, 2010	28.30	28.30	28.05	28.09
307	AMEX	AOR	Wed, Feb 3, 2010	28.70	28.72	28.53	28.64
306	AMEX	AOR	Tue, Feb 2, 2010	28.53	28.79	28.53	28.78
305	AMEX	AOR	Mon, Feb 1, 2010	28.34	28.54	28.34	28.54
304	AMEX	AOR	Fri, Jan 29, 2010	28.56	28.63	28.24	28.24
303	AMEX	AOR	Thu, Jan 28, 2010	28.86	28.86	28.34	28.47
302	AMEX	AOR	Wed, Jan 27, 2010	28.67	28.75	28.50	28.75
301	AMEX	AOR	Tue, Jan 26, 2010	28.73	28.84	28.59	28.65
300	AMEX	AOR	Mon, Jan 25, 2010	28.90	28.90	28.74	28.79
299	AMEX	AOR	Fri, Jan 22, 2010	29.02	29.03	28.68	28.68
298	AMEX	AOR	Thu, Jan 21, 2010	29.43	29.43	29.04	29.06
297	AMEX	AOR	Wed, Jan 20, 2010	29.54	29.54	29.22	29.36
296	AMEX	AOR	Tue, Jan 19, 2010	29.50	29.69	29.50	29.69
295	AMEX	AOR	Fri, Jan 15, 2010	29.68	29.68	29.39	29.47
294	AMEX	AOR	Thu, Jan 14, 2010	29.60	29.90	29.60	29.69
293	AMEX	AOR	Wed, Jan 13, 2010	29.53	29.63	29.41	29.60
292	AMEX	AOR	Tue, Jan 12, 2010	29.50	29.54	29.36	29.47
291	AMEX	AOR	Mon, Jan 11, 2010	29.74	29.74	29.58	29.58
290	AMEX	AOR	Fri, Jan 8, 2010	29.50	29.55	29.45	29.55
289	AMEX	AOR	Thu, Jan 7, 2010	29.42	29.47	29.30	29.47
288	AMEX	AOR	Wed, Jan 6, 2010	29.42	29.47	29.35	29.43
287	AMEX	AOR	Tue, Jan 5, 2010	29.40	29.40	29.33	29.40
286	AMEX	AOR	Mon, Jan 4, 2010	29.27	29.36	29.20	29.29
285	AMEX	AOR	Thu, Dec 31, 2009	29.23	29.23	28.61	28.94
284	AMEX	AOR	Wed, Dec 30, 2009	29.11	29.14	29.04	29.08
283	AMEX	AOR	Tue, Dec 29, 2009	29.28	29.76	29.10	29.10
282	AMEX	AOR	Mon, Dec 28, 2009	29.23	29.23	29.08	29.10
281	AMEX	AOR	Thu, Dec 24, 2009	29.24	29.36	29.24	29.27
280	AMEX	AOR	Wed, Dec 23, 2009	29.21	29.27	29.18	29.27
279	AMEX	AOR	Tue, Dec 22, 2009	29.05	29.14	29.04	29.13
278	AMEX	AOR	Mon, Dec 21, 2009	29.00	29.09	28.99	29.05
277	AMEX	AOR	Fri, Dec 18, 2009	28.97	28.97	28.75	28.85
276	AMEX	AOR	Thu, Dec 17, 2009	28.97	28.97	28.79	28.84
275	AMEX	AOR	Wed, Dec 16, 2009	29.15	29.21	29.06	29.11
274	AMEX	AOR	Tue, Dec 15, 2009	29.01	29.05	28.93	28.99
273	AMEX	AOR	Mon, Dec 14, 2009	29.11	29.12	29.00	29.10
272	AMEX	AOR	Fri, Dec 11, 2009	29.01	29.01	28.85	28.94
271	AMEX	AOR	Thu, Dec 10, 2009	28.81	28.91	28.81	28.88
270	AMEX	AOR	Wed, Dec 9, 2009	28.84	28.84	28.62	28.82
269	AMEX	AOR	Tue, Dec 8, 2009	28.94	28.94	28.80	28.83
268	AMEX	AOR	Mon, Dec 7, 2009	29.10	29.10	29.03	29.05
267	AMEX	AOR	Fri, Dec 4, 2009	29.20	29.32	28.97	29.08
266	AMEX	AOR	Thu, Dec 3, 2009	29.26	29.26	28.95	28.97
265	AMEX	AOR	Wed, Dec 2, 2009	29.05	29.21	29.04	29.14
264	AMEX	AOR	Tue, Dec 1, 2009	29.36	29.36	29.00	29.10
263	AMEX	AOR	Mon, Nov 30, 2009	28.73	28.80	28.57	28.80
262	AMEX	AOR	Fri, Nov 27, 2009	28.54	28.80	28.34	28.71
261	AMEX	AOR	Wed, Nov 25, 2009	29.08	29.11	29.03	29.11
260	AMEX	AOR	Tue, Nov 24, 2009	29.08	29.08	28.83	28.96
259	AMEX	AOR	Mon, Nov 23, 2009	28.84	29.12	28.84	28.98
258	AMEX	AOR	Fri, Nov 20, 2009	28.67	28.73	28.60	28.73
257	AMEX	AOR	Thu, Nov 19, 2009	28.95	28.95	28.67	28.79
256	AMEX	AOR	Wed, Nov 18, 2009	29.20	29.20	29.03	29.12
255	AMEX	AOR	Tue, Nov 17, 2009	29.12	29.16	29.04	29.16
254	AMEX	AOR	Mon, Nov 16, 2009	29.13	29.31	29.12	29.21
253	AMEX	AOR	Fri, Nov 13, 2009	28.78	28.90	28.70	28.86
252	AMEX	AOR	Thu, Nov 12, 2009	28.91	28.95	28.60	28.65
251	AMEX	AOR	Wed, Nov 11, 2009	28.98	29.06	28.85	28.91
250	AMEX	AOR	Tue, Nov 10, 2009	28.64	28.87	28.64	28.82
249	AMEX	AOR	Mon, Nov 9, 2009	28.83	28.87	28.57	28.87
248	AMEX	AOR	Fri, Nov 6, 2009	28.35	28.41	28.32	28.39
247	AMEX	AOR	Thu, Nov 5, 2009	28.20	28.36	28.13	28.36
246	AMEX	AOR	Wed, Nov 4, 2009	28.14	28.23	28.01	28.01
245	AMEX	AOR	Tue, Nov 3, 2009	27.72	27.92	27.72	27.91
244	AMEX	AOR	Mon, Nov 2, 2009	27.86	28.01	27.70	27.79
243	AMEX	AOR	Fri, Oct 30, 2009	28.17	28.17	27.73	27.82
242	AMEX	AOR	Thu, Oct 29, 2009	28.12	28.32	28.12	28.28
241	AMEX	AOR	Wed, Oct 28, 2009	28.25	28.25	27.85	27.87
240	AMEX	AOR	Tue, Oct 27, 2009	28.43	28.44	28.34	28.39
239	AMEX	AOR	Mon, Oct 26, 2009	28.76	28.90	28.40	28.40
238	AMEX	AOR	Fri, Oct 23, 2009	28.97	29.19	28.65	28.71
237	AMEX	AOR	Thu, Oct 22, 2009	28.99	28.99	28.67	28.95
236	AMEX	AOR	Wed, Oct 21, 2009	29.00	29.08	28.80	28.80
235	AMEX	AOR	Tue, Oct 20, 2009	28.99	29.03	28.85	28.87
234	AMEX	AOR	Mon, Oct 19, 2009	29.00	29.07	28.85	29.00
233	AMEX	AOR	Fri, Oct 16, 2009	28.83	28.83	28.68	28.81
232	AMEX	AOR	Thu, Oct 15, 2009	28.90	28.98	28.79	28.98
231	AMEX	AOR	Wed, Oct 14, 2009	28.82	28.98	28.80	28.98
230	AMEX	AOR	Tue, Oct 13, 2009	28.63	28.63	28.47	28.60
229	AMEX	AOR	Mon, Oct 12, 2009	28.77	28.77	28.54	28.57
228	AMEX	AOR	Fri, Oct 9, 2009	28.48	28.52	28.43	28.47
227	AMEX	AOR	Thu, Oct 8, 2009	28.31	28.61	28.31	28.49
226	AMEX	AOR	Wed, Oct 7, 2009	28.28	28.31	28.27	28.31
225	AMEX	AOR	Tue, Oct 6, 2009	28.20	28.36	28.20	28.24
224	AMEX	AOR	Mon, Oct 5, 2009	27.93	28.01	27.87	27.98
223	AMEX	AOR	Fri, Oct 2, 2009	27.57	27.77	27.57	27.67
222	AMEX	AOR	Thu, Oct 1, 2009	28.34	28.34	27.85	27.85
221	AMEX	AOR	Wed, Sep 30, 2009	28.34	28.46	28.16	28.31
220	AMEX	AOR	Tue, Sep 29, 2009	28.54	28.54	28.33	28.36
219	AMEX	AOR	Mon, Sep 28, 2009	28.15	28.47	28.15	28.31
218	AMEX	AOR	Fri, Sep 25, 2009	28.22	28.22	28.04	28.06
217	AMEX	AOR	Thu, Sep 24, 2009	28.55	28.55	28.00	28.17
216	AMEX	AOR	Wed, Sep 23, 2009	28.80	28.80	28.51	28.53
215	AMEX	AOR	Tue, Sep 22, 2009	28.67	28.72	28.66	28.71
214	AMEX	AOR	Mon, Sep 21, 2009	28.48	28.75	28.45	28.54
213	AMEX	AOR	Fri, Sep 18, 2009	28.91	28.91	28.57	28.67
212	AMEX	AOR	Thu, Sep 17, 2009	28.76	28.76	28.56	28.65
211	AMEX	AOR	Wed, Sep 16, 2009	28.63	28.69	28.47	28.69
210	AMEX	AOR	Tue, Sep 15, 2009	27.63	28.37	27.48	28.34
209	AMEX	AOR	Mon, Sep 14, 2009	28.04	28.24	28.00	28.22
208	AMEX	AOR	Fri, Sep 11, 2009	28.41	30.16	28.16	28.22
207	AMEX	AOR	Thu, Sep 10, 2009	28.20	28.20	27.78	28.18
206	AMEX	AOR	Wed, Sep 9, 2009	27.53	28.05	27.53	27.99
205	AMEX	AOR	Tue, Sep 8, 2009	28.05	28.05	27.73	27.79
204	AMEX	AOR	Fri, Sep 4, 2009	27.39	27.54	27.39	27.54
203	AMEX	AOR	Thu, Sep 3, 2009	27.22	27.33	27.21	27.33
202	AMEX	AOR	Wed, Sep 2, 2009	27.16	27.19	26.61	27.17
201	AMEX	AOR	Tue, Sep 1, 2009	27.54	27.54	26.94	27.23
200	AMEX	AOR	Mon, Aug 31, 2009	27.46	27.54	27.36	27.54
199	AMEX	AOR	Fri, Aug 28, 2009	28.06	28.06	27.69	27.75
198	AMEX	AOR	Thu, Aug 27, 2009	27.76	28.49	27.47	27.75
197	AMEX	AOR	Wed, Aug 26, 2009	27.71	27.71	27.57	27.69
196	AMEX	AOR	Tue, Aug 25, 2009	27.76	27.76	27.64	27.69
195	AMEX	AOR	Mon, Aug 24, 2009	27.70	27.72	27.56	27.56
194	AMEX	AOR	Fri, Aug 21, 2009	27.61	27.61	27.54	27.59
193	AMEX	AOR	Thu, Aug 20, 2009	27.22	27.29	27.10	27.29
192	AMEX	AOR	Wed, Aug 19, 2009	26.92	27.12	26.92	27.09
191	AMEX	AOR	Tue, Aug 18, 2009	27.16	27.16	26.76	26.98
190	AMEX	AOR	Mon, Aug 17, 2009	26.96	26.96	26.72	26.76
189	AMEX	AOR	Fri, Aug 14, 2009	27.25	27.25	27.08	27.08
188	AMEX	AOR	Thu, Aug 13, 2009	27.33	27.35	27.28	27.35
187	AMEX	AOR	Wed, Aug 12, 2009	27.09	27.26	27.09	27.19
186	AMEX	AOR	Tue, Aug 11, 2009	26.95	27.01	26.95	27.00
185	AMEX	AOR	Mon, Aug 10, 2009	27.16	27.72	27.07	27.14
184	AMEX	AOR	Fri, Aug 7, 2009	27.19	27.31	27.14	27.14
183	AMEX	AOR	Thu, Aug 6, 2009	27.06	27.09	27.00	27.01
182	AMEX	AOR	Wed, Aug 5, 2009	27.25	27.25	26.97	27.13
181	AMEX	AOR	Tue, Aug 4, 2009	27.19	27.22	26.93	27.19
180	AMEX	AOR	Mon, Aug 3, 2009	27.25	27.25	27.06	27.15
179	AMEX	AOR	Fri, Jul 31, 2009	26.92	26.97	26.84	26.84
178	AMEX	AOR	Thu, Jul 30, 2009	26.83	26.93	26.72	26.72
177	AMEX	AOR	Wed, Jul 29, 2009	26.63	26.63	26.13	26.43
176	AMEX	AOR	Tue, Jul 28, 2009	26.66	26.66	25.94	26.50
175	AMEX	AOR	Mon, Jul 27, 2009	26.60	26.61	26.45	26.61
174	AMEX	AOR	Fri, Jul 24, 2009	26.26	26.58	26.26	26.58
173	AMEX	AOR	Thu, Jul 23, 2009	26.51	26.52	26.47	26.51
172	AMEX	AOR	Wed, Jul 22, 2009	26.18	26.45	26.10	26.16
171	AMEX	AOR	Tue, Jul 21, 2009	26.31	26.31	26.02	26.15
170	AMEX	AOR	Mon, Jul 20, 2009	26.00	26.09	25.91	26.09
169	AMEX	AOR	Fri, Jul 17, 2009	25.75	25.80	25.75	25.80
168	AMEX	AOR	Thu, Jul 16, 2009	25.69	25.83	25.64	25.83
167	AMEX	AOR	Wed, Jul 15, 2009	25.50	25.65	25.45	25.65
166	AMEX	AOR	Tue, Jul 14, 2009	25.25	27.00	25.09	25.20
165	AMEX	AOR	Mon, Jul 13, 2009	24.91	25.13	24.91	25.13
164	AMEX	AOR	Fri, Jul 10, 2009	24.74	24.74	24.74	24.74
163	AMEX	AOR	Thu, Jul 9, 2009	25.10	25.10	24.86	24.89
162	AMEX	AOR	Wed, Jul 8, 2009	24.80	24.83	24.68	24.83
161	AMEX	AOR	Tue, Jul 7, 2009	25.08	25.08	24.80	24.84
160	AMEX	AOR	Mon, Jul 6, 2009	25.17	25.17	24.95	25.09
159	AMEX	AOR	Thu, Jul 2, 2009	25.54	25.54	25.22	25.24
158	AMEX	AOR	Wed, Jul 1, 2009	25.59	25.70	25.59	25.61
157	AMEX	AOR	Tue, Jun 30, 2009	25.65	25.65	25.35	25.43
156	AMEX	AOR	Mon, Jun 29, 2009	25.65	25.65	25.45	25.56
155	AMEX	AOR	Fri, Jun 26, 2009	25.41	25.45	25.34	25.45
154	AMEX	AOR	Thu, Jun 25, 2009	25.06	25.41	25.06	25.41
153	AMEX	AOR	Wed, Jun 24, 2009	25.47	25.47	25.22	25.27
152	AMEX	AOR	Tue, Jun 23, 2009	24.95	25.22	24.95	25.19
151	AMEX	AOR	Mon, Jun 22, 2009	25.29	25.29	25.09	25.12
150	AMEX	AOR	Fri, Jun 19, 2009	25.62	25.70	25.60	25.70
149	AMEX	AOR	Thu, Jun 18, 2009	25.50	25.50	25.42	25.46
148	AMEX	AOR	Wed, Jun 17, 2009	25.35	25.52	25.35	25.44
147	AMEX	AOR	Tue, Jun 16, 2009	25.43	25.44	25.41	25.41
146	AMEX	AOR	Mon, Jun 15, 2009	25.75	25.75	25.45	25.63
145	AMEX	AOR	Fri, Jun 12, 2009	25.91	26.06	25.91	26.06
144	AMEX	AOR	Thu, Jun 11, 2009	26.12	26.18	26.01	26.06
143	AMEX	AOR	Wed, Jun 10, 2009	26.05	26.05	25.74	25.90
142	AMEX	AOR	Tue, Jun 9, 2009	26.00	26.02	25.78	26.02
141	AMEX	AOR	Mon, Jun 8, 2009	25.63	25.75	25.60	25.75
140	AMEX	AOR	Fri, Jun 5, 2009	26.09	26.15	25.85	25.88
139	AMEX	AOR	Thu, Jun 4, 2009	26.05	26.39	25.88	25.92
138	AMEX	AOR	Wed, Jun 3, 2009	26.00	26.00	25.84	25.90
137	AMEX	AOR	Tue, Jun 2, 2009	26.10	26.20	26.07	26.18
136	AMEX	AOR	Mon, Jun 1, 2009	25.20	26.12	25.20	26.03
135	AMEX	AOR	Fri, May 29, 2009	25.05	25.69	25.05	25.69
134	AMEX	AOR	Thu, May 28, 2009	25.27	25.36	25.00	25.36
133	AMEX	AOR	Wed, May 27, 2009	25.45	25.48	25.18	25.21
132	AMEX	AOR	Tue, May 26, 2009	25.05	25.52	25.05	25.45
131	AMEX	AOR	Fri, May 22, 2009	25.18	25.98	25.18	25.98
130	AMEX	AOR	Thu, May 21, 2009	25.09	25.14	25.07	25.13
129	AMEX	AOR	Wed, May 20, 2009	25.64	25.66	25.39	25.39
128	AMEX	AOR	Tue, May 19, 2009	25.30	25.40	24.71	25.34
127	AMEX	AOR	Mon, May 18, 2009	25.06	25.33	25.06	25.33
126	AMEX	AOR	Fri, May 15, 2009	24.64	24.94	24.64	24.75
125	AMEX	AOR	Thu, May 14, 2009	24.85	24.97	24.81	24.81
124	AMEX	AOR	Wed, May 13, 2009	24.87	24.96	24.69	24.76
123	AMEX	AOR	Tue, May 12, 2009	24.97	25.27	24.41	25.20
122	AMEX	AOR	Mon, May 11, 2009	25.17	25.99	25.14	25.19
121	AMEX	AOR	Fri, May 8, 2009	25.31	25.47	25.20	25.47
120	AMEX	AOR	Thu, May 7, 2009	25.45	25.99	25.00	25.04
119	AMEX	AOR	Wed, May 6, 2009	25.01	25.36	24.71	25.32
118	AMEX	AOR	Tue, May 5, 2009	25.05	25.09	24.99	25.05
117	AMEX	AOR	Mon, May 4, 2009	24.90	25.13	24.70	25.13
116	AMEX	AOR	Fri, May 1, 2009	24.76	24.76	24.24	24.56
115	AMEX	AOR	Thu, Apr 30, 2009	24.85	25.29	24.50	24.55
114	AMEX	AOR	Wed, Apr 29, 2009	24.36	24.61	24.35	24.43
113	AMEX	AOR	Tue, Apr 28, 2009	24.07	24.18	24.00	24.16
112	AMEX	AOR	Mon, Apr 27, 2009	24.36	24.73	24.22	24.22
111	AMEX	AOR	Fri, Apr 24, 2009	24.25	24.42	24.25	24.34
110	AMEX	AOR	Thu, Apr 23, 2009	24.17	24.17	23.88	24.10
109	AMEX	AOR	Wed, Apr 22, 2009	23.74	24.15	23.26	24.14
108	AMEX	AOR	Tue, Apr 21, 2009	23.83	23.97	23.37	23.97
107	AMEX	AOR	Mon, Apr 20, 2009	24.59	24.59	23.36	23.67
106	AMEX	AOR	Fri, Apr 17, 2009	24.52	24.52	24.22	24.29
105	AMEX	AOR	Thu, Apr 16, 2009	24.07	24.35	23.65	24.26
104	AMEX	AOR	Wed, Apr 15, 2009	23.91	24.05	23.85	24.05
103	AMEX	AOR	Tue, Apr 14, 2009	24.14	24.81	23.88	23.88
102	AMEX	AOR	Mon, Apr 13, 2009	23.99	24.24	23.95	24.13
101	AMEX	AOR	Thu, Apr 9, 2009	23.87	24.03	23.84	24.03
100	AMEX	AOR	Wed, Apr 8, 2009	23.53	23.53	23.41	23.41
99	AMEX	AOR	Tue, Apr 7, 2009	24.11	24.11	23.31	23.31
98	AMEX	AOR	Mon, Apr 6, 2009	23.59	23.72	23.50	23.66
97	AMEX	AOR	Fri, Apr 3, 2009	23.99	23.99	23.61	23.84
96	AMEX	AOR	Thu, Apr 2, 2009	24.19	24.19	23.40	23.61
95	AMEX	AOR	Wed, Apr 1, 2009	22.98	23.19	22.98	23.18
94	AMEX	AOR	Tue, Mar 31, 2009	22.99	23.15	22.79	22.97
93	AMEX	AOR	Mon, Mar 30, 2009	23.74	23.74	22.71	22.78
92	AMEX	AOR	Fri, Mar 27, 2009	23.36	23.36	23.22	23.22
91	AMEX	AOR	Thu, Mar 26, 2009	23.36	23.59	23.30	23.54
90	AMEX	AOR	Wed, Mar 25, 2009	23.53	23.53	23.26	23.29
89	AMEX	AOR	Tue, Mar 24, 2009	23.86	23.86	22.76	23.11
88	AMEX	AOR	Mon, Mar 23, 2009	22.87	23.47	22.87	23.47
87	AMEX	AOR	Fri, Mar 20, 2009	22.83	24.61	22.52	22.59
86	AMEX	AOR	Thu, Mar 19, 2009	23.02	23.08	22.90	22.90
85	AMEX	AOR	Wed, Mar 18, 2009	22.39	23.01	21.79	22.95
84	AMEX	AOR	Tue, Mar 17, 2009	22.20	22.33	21.97	22.26
83	AMEX	AOR	Mon, Mar 16, 2009	22.20	22.36	22.20	22.21
82	AMEX	AOR	Fri, Mar 13, 2009	22.25	22.29	21.36	22.13
81	AMEX	AOR	Thu, Mar 12, 2009	24.74	24.74	21.76	21.96
80	AMEX	AOR	Wed, Mar 11, 2009	21.68	21.68	21.61	21.61
79	AMEX	AOR	Tue, Mar 10, 2009	21.44	21.44	21.43	21.43
78	AMEX	AOR	Mon, Mar 9, 2009	21.80	21.80	20.86	20.86
77	AMEX	AOR	Fri, Mar 6, 2009	21.24	21.24	20.96	20.96
76	AMEX	AOR	Thu, Mar 5, 2009	21.33	21.33	21.00	21.05
75	AMEX	AOR	Wed, Mar 4, 2009	21.41	21.50	21.41	21.50
74	AMEX	AOR	Tue, Mar 3, 2009	21.47	22.09	21.19	21.19
73	AMEX	AOR	Mon, Mar 2, 2009	21.34	21.38	21.20	21.20
72	AMEX	AOR	Fri, Feb 27, 2009	21.82	22.05	21.82	21.90
71	AMEX	AOR	Thu, Feb 26, 2009	22.89	22.89	22.01	22.01
70	AMEX	AOR	Wed, Feb 25, 2009	22.19	22.32	22.19	22.32
69	AMEX	AOR	Tue, Feb 24, 2009	22.23	22.45	22.08	22.45
68	AMEX	AOR	Mon, Feb 23, 2009	22.26	22.27	21.99	22.02
67	AMEX	AOR	Fri, Feb 20, 2009	22.33	22.63	22.14	22.24
66	AMEX	AOR	Thu, Feb 19, 2009	22.90	22.90	22.58	22.58
65	AMEX	AOR	Wed, Feb 18, 2009	22.61	22.87	22.61	22.87
64	AMEX	AOR	Tue, Feb 17, 2009	22.57	23.05	22.57	22.72
63	AMEX	AOR	Fri, Feb 13, 2009	23.21	23.55	23.21	23.52
62	AMEX	AOR	Thu, Feb 12, 2009	23.29	23.34	23.29	23.32
61	AMEX	AOR	Wed, Feb 11, 2009	23.20	23.88	23.19	23.19
60	AMEX	AOR	Tue, Feb 10, 2009	23.50	23.60	22.28	23.60
59	AMEX	AOR	Mon, Feb 9, 2009	23.85	24.10	23.79	23.89
58	AMEX	AOR	Fri, Feb 6, 2009	23.85	23.85	23.85	23.85
57	AMEX	AOR	Thu, Feb 5, 2009	23.49	23.49	23.49	23.49
56	AMEX	AOR	Wed, Feb 4, 2009	23.88	23.94	23.28	23.28
55	AMEX	AOR	Tue, Feb 3, 2009	23.44	23.66	23.39	23.62
54	AMEX	AOR	Mon, Feb 2, 2009	23.25	23.30	23.20	23.20
53	AMEX	AOR	Fri, Jan 30, 2009	23.74	23.74	23.46	23.46
52	AMEX	AOR	Thu, Jan 29, 2009	23.81	23.82	23.60	23.62
51	AMEX	AOR	Wed, Jan 28, 2009	24.00	24.04	23.89	23.98
50	AMEX	AOR	Tue, Jan 27, 2009	23.71	23.73	23.60	23.73
49	AMEX	AOR	Mon, Jan 26, 2009	23.43	23.70	23.29	23.59
48	AMEX	AOR	Fri, Jan 23, 2009	23.44	26.20	23.00	23.36
47	AMEX	AOR	Thu, Jan 22, 2009	23.05	23.80	23.05	23.70
46	AMEX	AOR	Wed, Jan 21, 2009	22.94	23.16	22.94	23.16
45	AMEX	AOR	Tue, Jan 20, 2009	25.32	25.32	23.08	23.08
44	AMEX	AOR	Fri, Jan 16, 2009	24.06	24.16	22.22	23.71
43	AMEX	AOR	Thu, Jan 15, 2009	23.41	23.80	22.69	22.70
42	AMEX	AOR	Wed, Jan 14, 2009	23.67	24.35	22.51	23.05
41	AMEX	AOR	Tue, Jan 13, 2009	24.30	24.30	24.30	24.30
40	AMEX	AOR	Mon, Jan 12, 2009	23.76	24.40	23.76	24.12
39	AMEX	AOR	Fri, Jan 9, 2009	24.11	24.75	24.11	24.47
38	AMEX	AOR	Thu, Jan 8, 2009	24.83	24.93	24.77	24.93
37	AMEX	AOR	Wed, Jan 7, 2009	25.50	25.50	24.84	24.87
36	AMEX	AOR	Tue, Jan 6, 2009	25.12	25.17	24.11	25.10
35	AMEX	AOR	Mon, Jan 5, 2009	27.45	27.45	24.85	25.14
34	AMEX	AOR	Fri, Jan 2, 2009	24.95	25.20	24.95	25.20
33	AMEX	AOR	Wed, Dec 31, 2008	24.72	24.97	24.72	24.87
32	AMEX	AOR	Tue, Dec 30, 2008	25.14	25.15	24.11	24.59
31	AMEX	AOR	Mon, Dec 29, 2008	24.45	25.05	24.29	24.96
30	AMEX	AOR	Fri, Dec 26, 2008	24.36	25.30	24.34	24.39
29	AMEX	AOR	Wed, Dec 24, 2008	25.89	25.89	24.41	24.52
28	AMEX	AOR	Tue, Dec 23, 2008	24.32	24.46	24.32	24.43
27	AMEX	AOR	Mon, Dec 22, 2008	26.00	26.00	24.05	24.05
26	AMEX	AOR	Fri, Dec 19, 2008	24.86	24.86	24.86	24.86
25	AMEX	AOR	Thu, Dec 18, 2008	25.90	26.10	24.59	25.00
24	AMEX	AOR	Wed, Dec 17, 2008	25.05	25.23	24.96	25.08
23	AMEX	AOR	Tue, Dec 16, 2008	24.11	25.50	24.09	25.38
22	AMEX	AOR	Mon, Dec 15, 2008	24.04	24.04	24.04	24.04
21	AMEX	AOR	Fri, Dec 12, 2008	23.80	24.00	23.80	24.00
20	AMEX	AOR	Thu, Dec 11, 2008	24.44	24.48	24.07	24.12
19	AMEX	AOR	Wed, Dec 10, 2008	24.47	25.37	24.31	24.62
18	AMEX	AOR	Tue, Dec 9, 2008	24.40	25.05	24.25	24.61
17	AMEX	AOR	Mon, Dec 8, 2008	24.49	28.00	24.10	24.50
16	AMEX	AOR	Fri, Dec 5, 2008	23.14	24.40	23.00	24.25
15	AMEX	AOR	Thu, Dec 4, 2008	23.99	25.50	23.26	23.30
14	AMEX	AOR	Wed, Dec 3, 2008	23.97	24.85	23.26	23.78
13	AMEX	AOR	Tue, Dec 2, 2008	23.10	26.80	23.05	23.79
12	AMEX	AOR	Mon, Dec 1, 2008	26.99	26.99	23.19	23.29
11	AMEX	AOR	Fri, Nov 28, 2008	26.20	27.80	26.20	27.80
10	AMEX	AOR	Wed, Nov 26, 2008	23.39	26.40	23.39	24.35
9	AMEX	AOR	Tue, Nov 25, 2008	23.63	23.84	23.50	23.50
8	AMEX	AOR	Fri, Nov 21, 2008	22.00	22.00	22.00	22.00
7	AMEX	AOR	Thu, Nov 20, 2008	23.90	23.90	23.00	23.00
6	AMEX	AOR	Wed, Nov 19, 2008	23.11	23.11	23.11	23.11
5	AMEX	AOR	Tue, Nov 18, 2008	23.38	23.38	23.16	23.16
4	AMEX	AOR	Mon, Nov 17, 2008	23.59	24.90	23.46	24.65
3	AMEX	AOR	Fri, Nov 14, 2008	23.80	23.86	23.73	23.86
2	AMEX	AOR	Wed, Nov 12, 2008	25.42	25.42	25.42	25.42
1	AMEX	AOR	Tue, Nov 11, 2008	23.98	23.98	23.98	23.98
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core Growth Allocation ETF AMEX:AOR 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