VanEck BDC Income ETF AMEX:BIZD Historical Prices

Below are the 2785 trading days of historical prices for BIZD.

#	Exchange	Symbol	Date	Open	High	Low	Close
2785	AMEX	BIZD	Thu, Mar 7, 2024	16.35	16.38	16.32	16.36
2784	AMEX	BIZD	Wed, Mar 6, 2024	16.27	16.42	16.26	16.32
2783	AMEX	BIZD	Tue, Mar 5, 2024	16.28	16.31	16.17	16.18
2782	AMEX	BIZD	Mon, Mar 4, 2024	16.27	16.35	16.21	16.28
2781	AMEX	BIZD	Fri, Mar 1, 2024	16.26	16.26	16.13	16.25
2780	AMEX	BIZD	Thu, Feb 29, 2024	16.22	16.28	16.17	16.28
2779	AMEX	BIZD	Wed, Feb 28, 2024	16.34	16.34	16.18	16.20
2778	AMEX	BIZD	Tue, Feb 27, 2024	16.37	16.37	16.18	16.35
2777	AMEX	BIZD	Mon, Feb 26, 2024	16.40	16.43	16.33	16.37
2776	AMEX	BIZD	Fri, Feb 23, 2024	16.41	16.48	16.35	16.40
2775	AMEX	BIZD	Thu, Feb 22, 2024	16.36	16.42	16.28	16.38
2774	AMEX	BIZD	Wed, Feb 21, 2024	16.31	16.33	16.21	16.28
2773	AMEX	BIZD	Tue, Feb 20, 2024	16.33	16.33	16.24	16.29
2772	AMEX	BIZD	Fri, Feb 16, 2024	16.25	16.37	16.17	16.34
2771	AMEX	BIZD	Thu, Feb 15, 2024	16.14	16.30	16.13	16.28
2770	AMEX	BIZD	Wed, Feb 14, 2024	16.09	16.14	16.00	16.09
2769	AMEX	BIZD	Tue, Feb 13, 2024	16.03	16.10	15.91	16.01
2768	AMEX	BIZD	Mon, Feb 12, 2024	16.01	16.18	15.97	16.15
2767	AMEX	BIZD	Fri, Feb 9, 2024	16.01	16.01	15.90	16.01
2766	AMEX	BIZD	Thu, Feb 8, 2024	16.08	16.08	15.93	16.01
2765	AMEX	BIZD	Wed, Feb 7, 2024	16.03	16.07	15.92	16.03
2764	AMEX	BIZD	Tue, Feb 6, 2024	16.05	16.05	15.88	15.98
2763	AMEX	BIZD	Mon, Feb 5, 2024	16.12	16.12	15.91	16.03
2762	AMEX	BIZD	Fri, Feb 2, 2024	16.07	16.22	16.05	16.16
2761	AMEX	BIZD	Thu, Feb 1, 2024	16.30	16.30	15.95	16.13
2760	AMEX	BIZD	Wed, Jan 31, 2024	16.53	16.55	16.27	16.28
2759	AMEX	BIZD	Tue, Jan 30, 2024	16.48	16.59	16.48	16.57
2758	AMEX	BIZD	Mon, Jan 29, 2024	16.54	16.58	16.41	16.49
2757	AMEX	BIZD	Fri, Jan 26, 2024	16.49	16.57	16.49	16.57
2756	AMEX	BIZD	Thu, Jan 25, 2024	16.51	16.51	16.38	16.49
2755	AMEX	BIZD	Wed, Jan 24, 2024	16.51	16.53	16.39	16.41
2754	AMEX	BIZD	Tue, Jan 23, 2024	16.45	16.51	16.41	16.48
2753	AMEX	BIZD	Mon, Jan 22, 2024	16.40	16.49	16.37	16.46
2752	AMEX	BIZD	Fri, Jan 19, 2024	16.36	16.37	16.23	16.35
2751	AMEX	BIZD	Thu, Jan 18, 2024	16.22	16.32	16.15	16.31
2750	AMEX	BIZD	Wed, Jan 17, 2024	16.12	16.23	16.12	16.22
2749	AMEX	BIZD	Tue, Jan 16, 2024	16.36	16.36	16.18	16.23
2748	AMEX	BIZD	Fri, Jan 12, 2024	16.40	16.47	16.34	16.39
2747	AMEX	BIZD	Thu, Jan 11, 2024	16.44	16.44	16.14	16.37
2746	AMEX	BIZD	Wed, Jan 10, 2024	16.40	16.49	16.39	16.41
2745	AMEX	BIZD	Tue, Jan 9, 2024	16.45	16.47	16.39	16.41
2744	AMEX	BIZD	Mon, Jan 8, 2024	16.41	16.50	16.35	16.48
2743	AMEX	BIZD	Fri, Jan 5, 2024	16.42	16.43	16.33	16.40
2742	AMEX	BIZD	Thu, Jan 4, 2024	16.09	16.48	16.08	16.42
2741	AMEX	BIZD	Wed, Jan 3, 2024	16.02	16.10	15.92	16.03
2740	AMEX	BIZD	Tue, Jan 2, 2024	16.03	16.10	15.96	16.08
2739	AMEX	BIZD	Fri, Dec 29, 2023	16.19	16.19	16.02	16.04
2738	AMEX	BIZD	Thu, Dec 28, 2023	16.16	16.23	16.12	16.17
2737	AMEX	BIZD	Wed, Dec 27, 2023	16.13	16.15	16.01	16.14
2736	AMEX	BIZD	Tue, Dec 26, 2023	16.48	16.62	16.43	16.06
2735	AMEX	BIZD	Fri, Dec 22, 2023	16.42	16.51	16.40	16.45
2734	AMEX	BIZD	Thu, Dec 21, 2023	16.39	16.39	16.28	16.38
2733	AMEX	BIZD	Wed, Dec 20, 2023	16.45	16.50	16.32	16.34
2732	AMEX	BIZD	Tue, Dec 19, 2023	16.42	16.46	16.35	16.46
2731	AMEX	BIZD	Mon, Dec 18, 2023	16.37	16.41	16.25	16.37
2730	AMEX	BIZD	Fri, Dec 15, 2023	16.43	16.43	16.20	16.30
2729	AMEX	BIZD	Thu, Dec 14, 2023	16.35	16.47	16.30	16.35
2728	AMEX	BIZD	Wed, Dec 13, 2023	16.13	16.29	16.05	16.26
2727	AMEX	BIZD	Tue, Dec 12, 2023	16.08	16.18	16.06	16.17
2726	AMEX	BIZD	Mon, Dec 11, 2023	16.14	16.16	16.03	16.06
2725	AMEX	BIZD	Fri, Dec 8, 2023	15.96	16.12	15.94	16.11
2724	AMEX	BIZD	Thu, Dec 7, 2023	15.84	15.97	15.81	15.97
2723	AMEX	BIZD	Wed, Dec 6, 2023	15.93	15.93	15.80	15.82
2722	AMEX	BIZD	Tue, Dec 5, 2023	15.90	15.92	15.80	15.86
2721	AMEX	BIZD	Mon, Dec 4, 2023	15.91	15.96	15.90	15.94
2720	AMEX	BIZD	Fri, Dec 1, 2023	15.84	15.93	15.80	15.93
2719	AMEX	BIZD	Thu, Nov 30, 2023	15.84	15.87	15.81	15.85
2718	AMEX	BIZD	Wed, Nov 29, 2023	15.93	15.93	15.79	15.82
2717	AMEX	BIZD	Tue, Nov 28, 2023	15.92	15.92	15.82	15.85
2716	AMEX	BIZD	Mon, Nov 27, 2023	15.95	15.95	15.88	15.91
2715	AMEX	BIZD	Fri, Nov 24, 2023	15.94	15.96	15.88	15.95
2714	AMEX	BIZD	Wed, Nov 22, 2023	15.88	15.89	15.81	15.87
2713	AMEX	BIZD	Tue, Nov 21, 2023	15.84	15.84	15.80	15.82
2712	AMEX	BIZD	Mon, Nov 20, 2023	15.80	15.86	15.73	15.84
2711	AMEX	BIZD	Fri, Nov 17, 2023	15.75	15.79	15.73	15.76
2710	AMEX	BIZD	Thu, Nov 16, 2023	15.81	15.85	15.69	15.72
2709	AMEX	BIZD	Wed, Nov 15, 2023	15.84	15.84	15.74	15.81
2708	AMEX	BIZD	Tue, Nov 14, 2023	15.76	15.82	15.70	15.79
2707	AMEX	BIZD	Mon, Nov 13, 2023	15.60	15.66	15.55	15.61
2706	AMEX	BIZD	Fri, Nov 10, 2023	15.60	15.63	15.55	15.60
2705	AMEX	BIZD	Thu, Nov 9, 2023	15.54	15.70	15.51	15.55
2704	AMEX	BIZD	Wed, Nov 8, 2023	15.51	15.51	15.40	15.46
2703	AMEX	BIZD	Tue, Nov 7, 2023	15.51	15.51	15.42	15.48
2702	AMEX	BIZD	Mon, Nov 6, 2023	15.65	15.65	15.40	15.53
2701	AMEX	BIZD	Fri, Nov 3, 2023	15.59	15.65	15.53	15.62
2700	AMEX	BIZD	Thu, Nov 2, 2023	15.26	15.45	15.25	15.45
2699	AMEX	BIZD	Wed, Nov 1, 2023	14.91	15.13	14.91	15.13
2698	AMEX	BIZD	Tue, Oct 31, 2023	14.87	15.00	14.81	14.87
2697	AMEX	BIZD	Mon, Oct 30, 2023	14.78	14.86	14.70	14.82
2696	AMEX	BIZD	Fri, Oct 27, 2023	14.88	14.88	14.60	14.67
2695	AMEX	BIZD	Thu, Oct 26, 2023	14.86	14.98	14.83	14.86
2694	AMEX	BIZD	Wed, Oct 25, 2023	14.95	15.00	14.77	14.85
2693	AMEX	BIZD	Tue, Oct 24, 2023	14.93	15.12	14.92	14.97
2692	AMEX	BIZD	Mon, Oct 23, 2023	14.88	14.96	14.75	14.87
2691	AMEX	BIZD	Fri, Oct 20, 2023	15.09	15.10	14.85	14.97
2690	AMEX	BIZD	Thu, Oct 19, 2023	15.30	15.31	15.05	15.08
2689	AMEX	BIZD	Wed, Oct 18, 2023	15.48	15.48	15.26	15.29
2688	AMEX	BIZD	Tue, Oct 17, 2023	15.42	15.49	15.42	15.48
2687	AMEX	BIZD	Mon, Oct 16, 2023	15.32	15.57	15.32	15.52
2686	AMEX	BIZD	Fri, Oct 13, 2023	15.31	15.34	15.17	15.23
2685	AMEX	BIZD	Thu, Oct 12, 2023	15.35	15.36	15.13	15.25
2684	AMEX	BIZD	Wed, Oct 11, 2023	15.33	15.40	15.24	15.34
2683	AMEX	BIZD	Tue, Oct 10, 2023	15.30	15.39	15.25	15.28
2682	AMEX	BIZD	Mon, Oct 9, 2023	15.08	15.28	15.08	15.25
2681	AMEX	BIZD	Fri, Oct 6, 2023	14.98	15.22	14.98	15.13
2680	AMEX	BIZD	Thu, Oct 5, 2023	14.98	15.06	14.95	15.05
2679	AMEX	BIZD	Wed, Oct 4, 2023	15.00	15.05	14.86	14.98
2678	AMEX	BIZD	Tue, Oct 3, 2023	15.29	15.30	14.86	15.01
2677	AMEX	BIZD	Mon, Oct 2, 2023	15.67	15.67	15.23	15.30
2676	AMEX	BIZD	Fri, Sep 29, 2023	16.12	16.19	16.02	15.59
2675	AMEX	BIZD	Thu, Sep 28, 2023	15.97	16.11	15.91	16.09
2674	AMEX	BIZD	Wed, Sep 27, 2023	15.87	16.04	15.86	15.91
2673	AMEX	BIZD	Tue, Sep 26, 2023	15.99	16.01	15.80	15.82
2672	AMEX	BIZD	Mon, Sep 25, 2023	15.87	16.05	15.85	16.02
2671	AMEX	BIZD	Fri, Sep 22, 2023	15.81	15.96	15.81	15.91
2670	AMEX	BIZD	Thu, Sep 21, 2023	15.98	15.99	15.78	15.80
2669	AMEX	BIZD	Wed, Sep 20, 2023	16.08	16.13	16.00	16.02
2668	AMEX	BIZD	Tue, Sep 19, 2023	16.03	16.08	16.01	16.04
2667	AMEX	BIZD	Mon, Sep 18, 2023	16.00	16.04	15.92	16.02
2666	AMEX	BIZD	Fri, Sep 15, 2023	15.90	15.97	15.87	15.97
2665	AMEX	BIZD	Thu, Sep 14, 2023	15.89	15.92	15.85	15.90
2664	AMEX	BIZD	Wed, Sep 13, 2023	15.80	15.86	15.75	15.82
2663	AMEX	BIZD	Tue, Sep 12, 2023	15.81	15.82	15.73	15.75
2662	AMEX	BIZD	Mon, Sep 11, 2023	15.77	15.79	15.72	15.78
2661	AMEX	BIZD	Fri, Sep 8, 2023	15.61	15.72	15.57	15.70
2660	AMEX	BIZD	Thu, Sep 7, 2023	15.44	15.58	15.44	15.58
2659	AMEX	BIZD	Wed, Sep 6, 2023	15.63	15.63	15.45	15.50
2658	AMEX	BIZD	Tue, Sep 5, 2023	15.83	15.87	15.63	15.63
2657	AMEX	BIZD	Fri, Sep 1, 2023	15.82	15.87	15.80	15.80
2656	AMEX	BIZD	Thu, Aug 31, 2023	15.79	15.83	15.77	15.77
2655	AMEX	BIZD	Wed, Aug 30, 2023	15.75	15.83	15.72	15.77
2654	AMEX	BIZD	Tue, Aug 29, 2023	15.66	15.72	15.60	15.71
2653	AMEX	BIZD	Mon, Aug 28, 2023	15.55	15.64	15.53	15.61
2652	AMEX	BIZD	Fri, Aug 25, 2023	15.51	15.55	15.43	15.49
2651	AMEX	BIZD	Thu, Aug 24, 2023	15.50	15.60	15.44	15.48
2650	AMEX	BIZD	Wed, Aug 23, 2023	15.40	15.51	15.38	15.47
2649	AMEX	BIZD	Tue, Aug 22, 2023	15.60	15.60	15.34	15.34
2648	AMEX	BIZD	Mon, Aug 21, 2023	15.55	15.58	15.43	15.56
2647	AMEX	BIZD	Fri, Aug 18, 2023	15.38	15.57	15.31	15.53
2646	AMEX	BIZD	Thu, Aug 17, 2023	15.62	15.62	15.39	15.41
2645	AMEX	BIZD	Wed, Aug 16, 2023	15.56	15.66	15.56	15.59
2644	AMEX	BIZD	Tue, Aug 15, 2023	15.74	15.74	15.60	15.61
2643	AMEX	BIZD	Mon, Aug 14, 2023	15.74	15.78	15.69	15.76
2642	AMEX	BIZD	Fri, Aug 11, 2023	15.79	15.80	15.72	15.74
2641	AMEX	BIZD	Thu, Aug 10, 2023	15.90	15.91	15.73	15.78
2640	AMEX	BIZD	Wed, Aug 9, 2023	15.88	15.98	15.80	15.86
2639	AMEX	BIZD	Tue, Aug 8, 2023	15.79	15.87	15.66	15.85
2638	AMEX	BIZD	Mon, Aug 7, 2023	15.89	15.94	15.83	15.90
2637	AMEX	BIZD	Fri, Aug 4, 2023	15.71	15.90	15.69	15.82
2636	AMEX	BIZD	Thu, Aug 3, 2023	15.67	15.72	15.61	15.69
2635	AMEX	BIZD	Wed, Aug 2, 2023	15.72	15.76	15.65	15.71
2634	AMEX	BIZD	Tue, Aug 1, 2023	15.75	15.79	15.70	15.76
2633	AMEX	BIZD	Mon, Jul 31, 2023	15.87	15.89	15.72	15.78
2632	AMEX	BIZD	Fri, Jul 28, 2023	15.80	15.80	15.70	15.78
2631	AMEX	BIZD	Thu, Jul 27, 2023	15.87	15.87	15.71	15.74
2630	AMEX	BIZD	Wed, Jul 26, 2023	15.61	15.82	15.61	15.81
2629	AMEX	BIZD	Tue, Jul 25, 2023	15.72	15.80	15.59	15.59
2628	AMEX	BIZD	Mon, Jul 24, 2023	15.57	15.72	15.57	15.71
2627	AMEX	BIZD	Fri, Jul 21, 2023	15.59	15.59	15.45	15.57
2626	AMEX	BIZD	Thu, Jul 20, 2023	15.66	15.66	15.47	15.52
2625	AMEX	BIZD	Wed, Jul 19, 2023	15.68	15.74	15.62	15.62
2624	AMEX	BIZD	Tue, Jul 18, 2023	15.52	15.71	15.51	15.63
2623	AMEX	BIZD	Mon, Jul 17, 2023	15.36	15.50	15.27	15.46
2622	AMEX	BIZD	Fri, Jul 14, 2023	15.38	15.38	15.26	15.35
2621	AMEX	BIZD	Thu, Jul 13, 2023	15.36	15.41	15.31	15.36
2620	AMEX	BIZD	Wed, Jul 12, 2023	15.30	15.36	15.29	15.33
2619	AMEX	BIZD	Tue, Jul 11, 2023	15.14	15.22	15.13	15.22
2618	AMEX	BIZD	Mon, Jul 10, 2023	15.09	15.17	15.08	15.11
2617	AMEX	BIZD	Fri, Jul 7, 2023	15.00	15.12	14.98	15.06
2616	AMEX	BIZD	Thu, Jul 6, 2023	14.94	15.05	14.77	14.98
2615	AMEX	BIZD	Wed, Jul 5, 2023	14.99	15.04	14.92	14.98
2614	AMEX	BIZD	Mon, Jul 3, 2023	15.03	15.03	14.89	15.00
2613	AMEX	BIZD	Fri, Jun 30, 2023	15.43	15.52	15.35	14.94
2612	AMEX	BIZD	Thu, Jun 29, 2023	15.24	15.37	15.24	15.36
2611	AMEX	BIZD	Wed, Jun 28, 2023	15.09	15.20	15.06	15.18
2610	AMEX	BIZD	Tue, Jun 27, 2023	15.00	15.08	14.95	15.07
2609	AMEX	BIZD	Mon, Jun 26, 2023	14.81	14.99	14.81	14.95
2608	AMEX	BIZD	Fri, Jun 23, 2023	14.90	14.90	14.78	14.78
2607	AMEX	BIZD	Thu, Jun 22, 2023	15.09	15.14	14.93	14.94
2606	AMEX	BIZD	Wed, Jun 21, 2023	15.10	15.15	15.03	15.12
2605	AMEX	BIZD	Tue, Jun 20, 2023	15.20	15.20	15.12	15.15
2604	AMEX	BIZD	Fri, Jun 16, 2023	15.26	15.30	15.17	15.21
2603	AMEX	BIZD	Thu, Jun 15, 2023	15.10	15.25	15.10	15.23
2602	AMEX	BIZD	Wed, Jun 14, 2023	15.24	15.24	15.08	15.12
2601	AMEX	BIZD	Tue, Jun 13, 2023	15.22	15.23	15.17	15.22
2600	AMEX	BIZD	Mon, Jun 12, 2023	15.16	15.22	15.10	15.17
2599	AMEX	BIZD	Fri, Jun 9, 2023	15.16	15.19	15.12	15.15
2598	AMEX	BIZD	Thu, Jun 8, 2023	15.19	15.21	15.10	15.19
2597	AMEX	BIZD	Wed, Jun 7, 2023	15.09	15.20	15.07	15.18
2596	AMEX	BIZD	Tue, Jun 6, 2023	15.01	15.12	14.98	15.06
2595	AMEX	BIZD	Mon, Jun 5, 2023	14.98	15.04	14.88	14.96
2594	AMEX	BIZD	Fri, Jun 2, 2023	14.94	15.00	14.88	14.96
2593	AMEX	BIZD	Thu, Jun 1, 2023	14.70	14.88	14.69	14.88
2592	AMEX	BIZD	Wed, May 31, 2023	14.75	14.75	14.60	14.70
2591	AMEX	BIZD	Tue, May 30, 2023	14.75	14.78	14.69	14.77
2590	AMEX	BIZD	Fri, May 26, 2023	14.54	14.71	14.54	14.67
2589	AMEX	BIZD	Thu, May 25, 2023	14.58	14.60	14.47	14.55
2588	AMEX	BIZD	Wed, May 24, 2023	14.59	14.62	14.44	14.58
2587	AMEX	BIZD	Tue, May 23, 2023	14.64	14.77	14.64	14.65
2586	AMEX	BIZD	Mon, May 22, 2023	14.67	14.69	14.57	14.65
2585	AMEX	BIZD	Fri, May 19, 2023	14.57	14.70	14.53	14.64
2584	AMEX	BIZD	Thu, May 18, 2023	14.41	14.52	14.37	14.51
2583	AMEX	BIZD	Wed, May 17, 2023	14.30	14.44	14.23	14.43
2582	AMEX	BIZD	Tue, May 16, 2023	14.35	14.39	14.21	14.22
2581	AMEX	BIZD	Mon, May 15, 2023	14.29	14.41	14.28	14.38
2580	AMEX	BIZD	Fri, May 12, 2023	14.34	14.40	14.22	14.25
2579	AMEX	BIZD	Thu, May 11, 2023	14.31	14.35	14.20	14.31
2578	AMEX	BIZD	Wed, May 10, 2023	14.37	14.42	14.22	14.34
2577	AMEX	BIZD	Tue, May 9, 2023	14.37	14.39	14.18	14.28
2576	AMEX	BIZD	Mon, May 8, 2023	14.30	14.43	14.28	14.40
2575	AMEX	BIZD	Fri, May 5, 2023	14.03	14.33	14.03	14.26
2574	AMEX	BIZD	Thu, May 4, 2023	14.08	14.12	13.76	13.83
2573	AMEX	BIZD	Wed, May 3, 2023	14.20	14.33	14.14	14.17
2572	AMEX	BIZD	Tue, May 2, 2023	14.38	14.38	13.95	14.14
2571	AMEX	BIZD	Mon, May 1, 2023	14.56	14.60	14.40	14.43
2570	AMEX	BIZD	Fri, Apr 28, 2023	14.40	14.59	14.40	14.56
2569	AMEX	BIZD	Thu, Apr 27, 2023	14.20	14.44	14.20	14.41
2568	AMEX	BIZD	Wed, Apr 26, 2023	14.28	14.37	14.13	14.18
2567	AMEX	BIZD	Tue, Apr 25, 2023	14.41	14.49	14.28	14.28
2566	AMEX	BIZD	Mon, Apr 24, 2023	14.42	14.53	14.36	14.49
2565	AMEX	BIZD	Fri, Apr 21, 2023	14.34	14.41	14.27	14.41
2564	AMEX	BIZD	Thu, Apr 20, 2023	14.45	14.48	14.27	14.32
2563	AMEX	BIZD	Wed, Apr 19, 2023	14.32	14.53	14.29	14.51
2562	AMEX	BIZD	Tue, Apr 18, 2023	14.58	14.58	14.30	14.35
2561	AMEX	BIZD	Mon, Apr 17, 2023	14.45	14.58	14.38	14.58
2560	AMEX	BIZD	Fri, Apr 14, 2023	14.57	14.68	14.39	14.43
2559	AMEX	BIZD	Thu, Apr 13, 2023	14.36	14.55	14.31	14.54
2558	AMEX	BIZD	Wed, Apr 12, 2023	14.29	14.41	14.29	14.34
2557	AMEX	BIZD	Tue, Apr 11, 2023	14.11	14.27	14.11	14.20
2556	AMEX	BIZD	Mon, Apr 10, 2023	14.22	14.28	13.91	14.08
2555	AMEX	BIZD	Thu, Apr 6, 2023	14.13	14.23	14.12	14.22
2554	AMEX	BIZD	Wed, Apr 5, 2023	14.16	14.24	14.06	14.08
2553	AMEX	BIZD	Tue, Apr 4, 2023	14.41	14.41	14.14	14.24
2552	AMEX	BIZD	Mon, Apr 3, 2023	14.42	14.55	14.31	14.37
2551	AMEX	BIZD	Fri, Mar 31, 2023	14.84	14.93	14.79	14.40
2550	AMEX	BIZD	Thu, Mar 30, 2023	14.75	14.81	14.67	14.73
2549	AMEX	BIZD	Wed, Mar 29, 2023	14.65	14.70	14.58	14.66
2548	AMEX	BIZD	Tue, Mar 28, 2023	14.54	14.62	14.53	14.59
2547	AMEX	BIZD	Mon, Mar 27, 2023	14.55	14.62	14.46	14.59
2546	AMEX	BIZD	Fri, Mar 24, 2023	14.10	14.41	14.00	14.40
2545	AMEX	BIZD	Thu, Mar 23, 2023	14.36	14.52	14.15	14.18
2544	AMEX	BIZD	Wed, Mar 22, 2023	14.60	14.63	14.26	14.26
2543	AMEX	BIZD	Tue, Mar 21, 2023	14.37	14.60	14.37	14.53
2542	AMEX	BIZD	Mon, Mar 20, 2023	14.18	14.40	14.10	14.16
2541	AMEX	BIZD	Fri, Mar 17, 2023	14.25	14.29	14.01	14.06
2540	AMEX	BIZD	Thu, Mar 16, 2023	14.01	14.43	13.86	14.32
2539	AMEX	BIZD	Wed, Mar 15, 2023	14.08	14.24	13.97	14.08
2538	AMEX	BIZD	Tue, Mar 14, 2023	14.39	14.56	14.25	14.37
2537	AMEX	BIZD	Mon, Mar 13, 2023	13.83	14.22	13.54	13.99
2536	AMEX	BIZD	Fri, Mar 10, 2023	14.73	14.73	14.00	14.08
2535	AMEX	BIZD	Thu, Mar 9, 2023	15.41	15.41	14.75	14.76
2534	AMEX	BIZD	Wed, Mar 8, 2023	15.46	15.46	15.35	15.42
2533	AMEX	BIZD	Tue, Mar 7, 2023	15.63	15.63	15.35	15.38
2532	AMEX	BIZD	Mon, Mar 6, 2023	15.67	15.74	15.63	15.65
2531	AMEX	BIZD	Fri, Mar 3, 2023	15.60	15.66	15.58	15.63
2530	AMEX	BIZD	Thu, Mar 2, 2023	15.45	15.55	15.41	15.55
2529	AMEX	BIZD	Wed, Mar 1, 2023	15.57	15.62	15.45	15.48
2528	AMEX	BIZD	Tue, Feb 28, 2023	15.73	15.74	15.53	15.55
2527	AMEX	BIZD	Mon, Feb 27, 2023	15.63	15.83	15.63	15.66
2526	AMEX	BIZD	Fri, Feb 24, 2023	15.50	15.62	15.46	15.53
2525	AMEX	BIZD	Thu, Feb 23, 2023	15.48	15.63	15.38	15.56
2524	AMEX	BIZD	Wed, Feb 22, 2023	15.28	15.41	15.26	15.36
2523	AMEX	BIZD	Tue, Feb 21, 2023	15.54	15.56	15.20	15.28
2522	AMEX	BIZD	Fri, Feb 17, 2023	15.50	15.61	15.47	15.60
2521	AMEX	BIZD	Thu, Feb 16, 2023	15.36	15.56	15.33	15.46
2520	AMEX	BIZD	Wed, Feb 15, 2023	15.38	15.46	15.31	15.45
2519	AMEX	BIZD	Tue, Feb 14, 2023	15.46	15.55	15.40	15.43
2518	AMEX	BIZD	Mon, Feb 13, 2023	15.38	15.46	15.35	15.43
2517	AMEX	BIZD	Fri, Feb 10, 2023	15.18	15.36	15.16	15.36
2516	AMEX	BIZD	Thu, Feb 9, 2023	15.52	15.52	15.17	15.20
2515	AMEX	BIZD	Wed, Feb 8, 2023	15.55	15.56	15.38	15.41
2514	AMEX	BIZD	Tue, Feb 7, 2023	15.51	15.59	15.42	15.57
2513	AMEX	BIZD	Mon, Feb 6, 2023	15.55	15.55	15.31	15.43
2512	AMEX	BIZD	Fri, Feb 3, 2023	15.56	15.65	15.50	15.58
2511	AMEX	BIZD	Thu, Feb 2, 2023	15.60	15.70	15.55	15.62
2510	AMEX	BIZD	Wed, Feb 1, 2023	15.32	15.61	15.31	15.53
2509	AMEX	BIZD	Tue, Jan 31, 2023	15.27	15.33	15.24	15.32
2508	AMEX	BIZD	Mon, Jan 30, 2023	15.37	15.48	15.20	15.22
2507	AMEX	BIZD	Fri, Jan 27, 2023	15.32	15.50	15.32	15.46
2506	AMEX	BIZD	Thu, Jan 26, 2023	15.23	15.33	15.21	15.33
2505	AMEX	BIZD	Wed, Jan 25, 2023	15.15	15.18	15.05	15.18
2504	AMEX	BIZD	Tue, Jan 24, 2023	15.24	15.30	15.19	15.20
2503	AMEX	BIZD	Mon, Jan 23, 2023	15.08	15.27	15.07	15.24
2502	AMEX	BIZD	Fri, Jan 20, 2023	14.93	15.07	14.87	15.07
2501	AMEX	BIZD	Thu, Jan 19, 2023	14.99	15.01	14.84	14.88
2500	AMEX	BIZD	Wed, Jan 18, 2023	15.19	15.25	15.02	15.04
2499	AMEX	BIZD	Tue, Jan 17, 2023	15.05	15.24	15.05	15.12
2498	AMEX	BIZD	Fri, Jan 13, 2023	15.03	15.08	14.92	15.04
2497	AMEX	BIZD	Thu, Jan 12, 2023	15.00	15.19	14.92	15.19
2496	AMEX	BIZD	Wed, Jan 11, 2023	14.71	14.96	14.71	14.96
2495	AMEX	BIZD	Tue, Jan 10, 2023	14.59	14.65	14.53	14.64
2494	AMEX	BIZD	Mon, Jan 9, 2023	14.54	14.60	14.48	14.54
2493	AMEX	BIZD	Fri, Jan 6, 2023	14.51	14.54	14.40	14.45
2492	AMEX	BIZD	Thu, Jan 5, 2023	14.52	14.52	14.39	14.39
2491	AMEX	BIZD	Wed, Jan 4, 2023	14.36	14.58	14.36	14.54
2490	AMEX	BIZD	Tue, Jan 3, 2023	14.30	14.39	14.21	14.29
2489	AMEX	BIZD	Fri, Dec 30, 2022	14.23	14.35	14.11	14.15
2488	AMEX	BIZD	Thu, Dec 29, 2022	14.19	14.34	14.19	14.27
2487	AMEX	BIZD	Wed, Dec 28, 2022	14.29	14.29	14.06	14.08
2486	AMEX	BIZD	Tue, Dec 27, 2022	14.73	14.78	14.62	14.24
2485	AMEX	BIZD	Fri, Dec 23, 2022	14.45	14.71	14.44	14.69
2484	AMEX	BIZD	Thu, Dec 22, 2022	14.49	14.49	14.22	14.46
2483	AMEX	BIZD	Wed, Dec 21, 2022	14.51	14.71	14.51	14.56
2482	AMEX	BIZD	Tue, Dec 20, 2022	14.29	14.47	14.27	14.45
2481	AMEX	BIZD	Mon, Dec 19, 2022	14.57	14.57	14.26	14.32
2480	AMEX	BIZD	Fri, Dec 16, 2022	14.62	14.62	14.44	14.56
2479	AMEX	BIZD	Thu, Dec 15, 2022	14.75	14.79	14.68	14.76
2478	AMEX	BIZD	Wed, Dec 14, 2022	14.96	14.96	14.74	14.82
2477	AMEX	BIZD	Tue, Dec 13, 2022	15.17	15.21	14.93	14.94
2476	AMEX	BIZD	Mon, Dec 12, 2022	14.90	14.95	14.82	14.90
2475	AMEX	BIZD	Fri, Dec 9, 2022	14.81	14.92	14.81	14.87
2474	AMEX	BIZD	Thu, Dec 8, 2022	14.78	14.89	14.78	14.81
2473	AMEX	BIZD	Wed, Dec 7, 2022	14.70	14.86	14.66	14.73
2472	AMEX	BIZD	Tue, Dec 6, 2022	15.09	15.10	14.68	14.72
2471	AMEX	BIZD	Mon, Dec 5, 2022	15.33	15.33	15.05	15.05
2470	AMEX	BIZD	Fri, Dec 2, 2022	15.25	15.37	15.19	15.32
2469	AMEX	BIZD	Thu, Dec 1, 2022	15.45	15.53	15.33	15.33
2468	AMEX	BIZD	Wed, Nov 30, 2022	15.26	15.44	15.13	15.44
2467	AMEX	BIZD	Tue, Nov 29, 2022	15.21	15.31	15.21	15.24
2466	AMEX	BIZD	Mon, Nov 28, 2022	15.46	15.48	15.17	15.21
2465	AMEX	BIZD	Fri, Nov 25, 2022	15.48	15.55	15.46	15.54
2464	AMEX	BIZD	Wed, Nov 23, 2022	15.43	15.48	15.38	15.46
2463	AMEX	BIZD	Tue, Nov 22, 2022	15.28	15.42	15.28	15.42
2462	AMEX	BIZD	Mon, Nov 21, 2022	15.16	15.24	15.15	15.20
2461	AMEX	BIZD	Fri, Nov 18, 2022	15.28	15.33	15.17	15.21
2460	AMEX	BIZD	Thu, Nov 17, 2022	15.18	15.23	15.04	15.21
2459	AMEX	BIZD	Wed, Nov 16, 2022	15.26	15.35	15.22	15.27
2458	AMEX	BIZD	Tue, Nov 15, 2022	15.30	15.47	15.21	15.28
2457	AMEX	BIZD	Mon, Nov 14, 2022	15.31	15.31	15.12	15.12
2456	AMEX	BIZD	Fri, Nov 11, 2022	15.23	15.38	15.19	15.32
2455	AMEX	BIZD	Thu, Nov 10, 2022	15.24	15.31	15.04	15.16
2454	AMEX	BIZD	Wed, Nov 9, 2022	14.98	15.16	14.85	14.87
2453	AMEX	BIZD	Tue, Nov 8, 2022	15.22	15.23	14.93	15.00
2452	AMEX	BIZD	Mon, Nov 7, 2022	15.10	15.31	15.07	15.27
2451	AMEX	BIZD	Fri, Nov 4, 2022	14.96	15.31	14.86	15.01
2450	AMEX	BIZD	Thu, Nov 3, 2022	14.59	14.86	14.56	14.80
2449	AMEX	BIZD	Wed, Nov 2, 2022	14.80	14.95	14.60	14.67
2448	AMEX	BIZD	Tue, Nov 1, 2022	14.86	14.93	14.72	14.83
2447	AMEX	BIZD	Mon, Oct 31, 2022	14.76	14.84	14.71	14.71
2446	AMEX	BIZD	Fri, Oct 28, 2022	14.61	14.78	14.58	14.76
2445	AMEX	BIZD	Thu, Oct 27, 2022	14.59	14.72	14.53	14.58
2444	AMEX	BIZD	Wed, Oct 26, 2022	14.56	14.68	14.53	14.53
2443	AMEX	BIZD	Tue, Oct 25, 2022	14.09	14.59	14.06	14.50
2442	AMEX	BIZD	Mon, Oct 24, 2022	13.90	14.10	13.82	14.04
2441	AMEX	BIZD	Fri, Oct 21, 2022	13.82	13.86	13.64	13.84
2440	AMEX	BIZD	Thu, Oct 20, 2022	13.92	14.04	13.80	13.84
2439	AMEX	BIZD	Wed, Oct 19, 2022	13.95	14.04	13.80	13.89
2438	AMEX	BIZD	Tue, Oct 18, 2022	14.09	14.22	13.99	14.06
2437	AMEX	BIZD	Mon, Oct 17, 2022	13.91	14.05	13.82	13.89
2436	AMEX	BIZD	Fri, Oct 14, 2022	13.85	13.99	13.67	13.70
2435	AMEX	BIZD	Thu, Oct 13, 2022	13.29	13.78	13.13	13.78
2434	AMEX	BIZD	Wed, Oct 12, 2022	13.41	13.55	13.31	13.48
2433	AMEX	BIZD	Tue, Oct 11, 2022	13.34	13.49	13.14	13.36
2432	AMEX	BIZD	Mon, Oct 10, 2022	13.65	13.66	13.35	13.38
2431	AMEX	BIZD	Fri, Oct 7, 2022	13.70	13.73	13.53	13.62
2430	AMEX	BIZD	Thu, Oct 6, 2022	13.94	14.03	13.71	13.76
2429	AMEX	BIZD	Wed, Oct 5, 2022	14.06	14.09	13.76	13.94
2428	AMEX	BIZD	Tue, Oct 4, 2022	13.61	14.19	13.60	14.19
2427	AMEX	BIZD	Mon, Oct 3, 2022	13.29	13.51	12.93	13.40
2426	AMEX	BIZD	Fri, Sep 30, 2022	13.57	13.81	13.56	13.16
2425	AMEX	BIZD	Thu, Sep 29, 2022	14.07	14.07	13.42	13.51
2424	AMEX	BIZD	Wed, Sep 28, 2022	13.96	14.25	13.88	14.20
2423	AMEX	BIZD	Tue, Sep 27, 2022	13.92	14.33	13.85	13.92
2422	AMEX	BIZD	Mon, Sep 26, 2022	14.33	14.38	13.81	13.82
2421	AMEX	BIZD	Fri, Sep 23, 2022	14.52	14.56	14.22	14.37
2420	AMEX	BIZD	Thu, Sep 22, 2022	15.17	15.20	14.67	14.68
2419	AMEX	BIZD	Wed, Sep 21, 2022	15.30	15.43	15.17	15.19
2418	AMEX	BIZD	Tue, Sep 20, 2022	15.47	15.47	15.21	15.24
2417	AMEX	BIZD	Mon, Sep 19, 2022	15.40	15.59	15.36	15.53
2416	AMEX	BIZD	Fri, Sep 16, 2022	15.56	15.56	15.40	15.50
2415	AMEX	BIZD	Thu, Sep 15, 2022	15.66	15.82	15.65	15.67
2414	AMEX	BIZD	Wed, Sep 14, 2022	15.70	15.76	15.55	15.62
2413	AMEX	BIZD	Tue, Sep 13, 2022	15.85	15.90	15.62	15.68
2412	AMEX	BIZD	Mon, Sep 12, 2022	16.06	16.12	15.96	16.02
2411	AMEX	BIZD	Fri, Sep 9, 2022	15.88	15.97	15.83	15.94
2410	AMEX	BIZD	Thu, Sep 8, 2022	15.62	15.77	15.52	15.75
2409	AMEX	BIZD	Wed, Sep 7, 2022	15.47	15.64	15.45	15.63
2408	AMEX	BIZD	Tue, Sep 6, 2022	15.69	15.69	15.39	15.47
2407	AMEX	BIZD	Fri, Sep 2, 2022	15.73	15.85	15.58	15.61
2406	AMEX	BIZD	Thu, Sep 1, 2022	15.83	15.83	15.50	15.60
2405	AMEX	BIZD	Wed, Aug 31, 2022	15.85	16.08	15.78	15.90
2404	AMEX	BIZD	Tue, Aug 30, 2022	16.15	16.15	15.80	15.82
2403	AMEX	BIZD	Mon, Aug 29, 2022	16.14	16.21	16.01	16.10
2402	AMEX	BIZD	Fri, Aug 26, 2022	16.39	16.40	16.18	16.18
2401	AMEX	BIZD	Thu, Aug 25, 2022	16.39	16.44	16.35	16.40
2400	AMEX	BIZD	Wed, Aug 24, 2022	16.23	16.39	16.15	16.39
2399	AMEX	BIZD	Tue, Aug 23, 2022	16.07	16.23	16.07	16.20
2398	AMEX	BIZD	Mon, Aug 22, 2022	16.09	16.10	15.98	16.03
2397	AMEX	BIZD	Fri, Aug 19, 2022	16.39	16.41	16.24	16.24
2396	AMEX	BIZD	Thu, Aug 18, 2022	16.36	16.52	16.34	16.49
2395	AMEX	BIZD	Wed, Aug 17, 2022	16.58	16.58	16.31	16.36
2394	AMEX	BIZD	Tue, Aug 16, 2022	16.60	16.70	16.55	16.67
2393	AMEX	BIZD	Mon, Aug 15, 2022	16.57	16.67	16.53	16.56
2392	AMEX	BIZD	Fri, Aug 12, 2022	16.51	16.65	16.51	16.62
2391	AMEX	BIZD	Thu, Aug 11, 2022	16.49	16.50	16.39	16.49
2390	AMEX	BIZD	Wed, Aug 10, 2022	16.33	16.45	16.33	16.40
2389	AMEX	BIZD	Tue, Aug 9, 2022	16.39	16.39	16.12	16.25
2388	AMEX	BIZD	Mon, Aug 8, 2022	16.29	16.44	16.28	16.39
2387	AMEX	BIZD	Fri, Aug 5, 2022	15.98	16.22	15.98	16.22
2386	AMEX	BIZD	Thu, Aug 4, 2022	16.07	16.12	16.02	16.02
2385	AMEX	BIZD	Wed, Aug 3, 2022	16.01	16.10	15.98	16.04
2384	AMEX	BIZD	Tue, Aug 2, 2022	16.00	16.01	15.90	15.92
2383	AMEX	BIZD	Mon, Aug 1, 2022	15.95	16.12	15.90	16.06
2382	AMEX	BIZD	Fri, Jul 29, 2022	15.88	16.00	15.79	15.93
2381	AMEX	BIZD	Thu, Jul 28, 2022	15.75	15.98	15.72	15.96
2380	AMEX	BIZD	Wed, Jul 27, 2022	15.54	15.75	15.51	15.71
2379	AMEX	BIZD	Tue, Jul 26, 2022	15.36	15.51	15.34	15.47
2378	AMEX	BIZD	Mon, Jul 25, 2022	15.49	15.49	15.33	15.36
2377	AMEX	BIZD	Fri, Jul 22, 2022	15.58	15.61	15.44	15.49
2376	AMEX	BIZD	Thu, Jul 21, 2022	15.53	15.54	15.40	15.53
2375	AMEX	BIZD	Wed, Jul 20, 2022	15.48	15.64	15.44	15.55
2374	AMEX	BIZD	Tue, Jul 19, 2022	15.34	15.50	15.34	15.47
2373	AMEX	BIZD	Mon, Jul 18, 2022	15.26	15.37	15.20	15.24
2372	AMEX	BIZD	Fri, Jul 15, 2022	15.09	15.19	14.95	15.15
2371	AMEX	BIZD	Thu, Jul 14, 2022	15.04	15.04	14.89	15.00
2370	AMEX	BIZD	Wed, Jul 13, 2022	15.14	15.22	15.06	15.17
2369	AMEX	BIZD	Tue, Jul 12, 2022	15.08	15.33	15.08	15.25
2368	AMEX	BIZD	Mon, Jul 11, 2022	15.30	15.32	15.11	15.14
2367	AMEX	BIZD	Fri, Jul 8, 2022	15.26	15.37	15.16	15.37
2366	AMEX	BIZD	Thu, Jul 7, 2022	15.17	15.26	15.14	15.21
2365	AMEX	BIZD	Wed, Jul 6, 2022	15.20	15.20	14.94	15.04
2364	AMEX	BIZD	Tue, Jul 5, 2022	15.03	15.19	14.77	15.17
2363	AMEX	BIZD	Fri, Jul 1, 2022	14.72	15.15	14.69	15.13
2362	AMEX	BIZD	Thu, Jun 30, 2022	14.96	15.25	14.92	14.69
2361	AMEX	BIZD	Wed, Jun 29, 2022	15.18	15.18	15.00	15.02
2360	AMEX	BIZD	Tue, Jun 28, 2022	15.41	15.51	15.16	15.18
2359	AMEX	BIZD	Mon, Jun 27, 2022	15.21	15.36	15.13	15.33
2358	AMEX	BIZD	Fri, Jun 24, 2022	14.86	15.15	14.86	15.14
2357	AMEX	BIZD	Thu, Jun 23, 2022	14.89	14.89	14.66	14.77
2356	AMEX	BIZD	Wed, Jun 22, 2022	14.70	14.90	14.70	14.80
2355	AMEX	BIZD	Tue, Jun 21, 2022	14.84	15.02	14.78	14.85
2354	AMEX	BIZD	Fri, Jun 17, 2022	14.45	14.73	14.44	14.65
2353	AMEX	BIZD	Thu, Jun 16, 2022	14.87	14.88	14.38	14.44
2352	AMEX	BIZD	Wed, Jun 15, 2022	15.12	15.28	14.88	15.09
2351	AMEX	BIZD	Tue, Jun 14, 2022	15.12	15.12	14.86	14.99
2350	AMEX	BIZD	Mon, Jun 13, 2022	15.58	15.58	14.96	15.05
2349	AMEX	BIZD	Fri, Jun 10, 2022	15.80	15.90	15.63	15.86
2348	AMEX	BIZD	Thu, Jun 9, 2022	16.20	16.20	15.94	15.95
2347	AMEX	BIZD	Wed, Jun 8, 2022	16.38	16.38	16.16	16.21
2346	AMEX	BIZD	Tue, Jun 7, 2022	16.31	16.36	16.27	16.36
2345	AMEX	BIZD	Mon, Jun 6, 2022	16.34	16.36	16.24	16.33
2344	AMEX	BIZD	Fri, Jun 3, 2022	16.30	16.33	16.18	16.21
2343	AMEX	BIZD	Thu, Jun 2, 2022	16.27	16.35	16.20	16.35
2342	AMEX	BIZD	Wed, Jun 1, 2022	16.30	16.31	16.09	16.27
2341	AMEX	BIZD	Tue, May 31, 2022	16.37	16.38	16.16	16.20
2340	AMEX	BIZD	Fri, May 27, 2022	16.17	16.40	16.16	16.38
2339	AMEX	BIZD	Thu, May 26, 2022	15.91	16.13	15.91	16.07
2338	AMEX	BIZD	Wed, May 25, 2022	15.50	15.92	15.50	15.82
2337	AMEX	BIZD	Tue, May 24, 2022	15.60	15.65	15.33	15.50
2336	AMEX	BIZD	Mon, May 23, 2022	15.52	15.75	15.47	15.62
2335	AMEX	BIZD	Fri, May 20, 2022	15.90	15.90	15.23	15.43
2334	AMEX	BIZD	Thu, May 19, 2022	15.98	16.03	15.76	15.79
2333	AMEX	BIZD	Wed, May 18, 2022	16.47	16.47	15.98	16.03
2332	AMEX	BIZD	Tue, May 17, 2022	16.54	16.54	16.41	16.48
2331	AMEX	BIZD	Mon, May 16, 2022	16.16	16.42	16.15	16.33
2330	AMEX	BIZD	Fri, May 13, 2022	16.00	16.25	15.93	16.14
2329	AMEX	BIZD	Thu, May 12, 2022	16.15	16.17	15.65	15.82
2328	AMEX	BIZD	Wed, May 11, 2022	16.40	16.51	16.22	16.22
2327	AMEX	BIZD	Tue, May 10, 2022	16.37	16.69	16.18	16.41
2326	AMEX	BIZD	Mon, May 9, 2022	16.62	16.62	16.11	16.17
2325	AMEX	BIZD	Fri, May 6, 2022	16.75	16.85	16.60	16.80
2324	AMEX	BIZD	Thu, May 5, 2022	17.05	17.05	16.52	16.71
2323	AMEX	BIZD	Wed, May 4, 2022	16.91	17.20	16.83	17.16
2322	AMEX	BIZD	Tue, May 3, 2022	16.52	16.89	16.52	16.83
2321	AMEX	BIZD	Mon, May 2, 2022	16.80	16.81	16.27	16.46
2320	AMEX	BIZD	Fri, Apr 29, 2022	17.12	17.16	16.73	16.77
2319	AMEX	BIZD	Thu, Apr 28, 2022	17.17	17.19	16.88	17.14
2318	AMEX	BIZD	Wed, Apr 27, 2022	16.90	17.20	16.88	17.05
2317	AMEX	BIZD	Tue, Apr 26, 2022	17.45	17.45	16.78	16.79
2316	AMEX	BIZD	Mon, Apr 25, 2022	17.37	17.52	17.20	17.50
2315	AMEX	BIZD	Fri, Apr 22, 2022	17.84	17.87	17.46	17.50
2314	AMEX	BIZD	Thu, Apr 21, 2022	18.05	18.11	17.84	17.87
2313	AMEX	BIZD	Wed, Apr 20, 2022	17.96	18.05	17.95	18.01
2312	AMEX	BIZD	Tue, Apr 19, 2022	17.76	17.92	17.75	17.87
2311	AMEX	BIZD	Mon, Apr 18, 2022	17.72	17.85	17.71	17.79
2310	AMEX	BIZD	Thu, Apr 14, 2022	17.72	17.82	17.68	17.71
2309	AMEX	BIZD	Wed, Apr 13, 2022	17.51	17.72	17.50	17.71
2308	AMEX	BIZD	Tue, Apr 12, 2022	17.57	17.65	17.44	17.46
2307	AMEX	BIZD	Mon, Apr 11, 2022	17.59	17.64	17.47	17.52
2306	AMEX	BIZD	Fri, Apr 8, 2022	17.49	17.66	17.49	17.62
2305	AMEX	BIZD	Thu, Apr 7, 2022	17.48	17.53	17.35	17.48
2304	AMEX	BIZD	Wed, Apr 6, 2022	17.60	17.64	17.42	17.47
2303	AMEX	BIZD	Tue, Apr 5, 2022	17.65	17.68	17.55	17.60
2302	AMEX	BIZD	Mon, Apr 4, 2022	17.78	17.78	17.55	17.62
2301	AMEX	BIZD	Fri, Apr 1, 2022	17.68	17.78	17.58	17.77
2300	AMEX	BIZD	Thu, Mar 31, 2022	17.91	18.05	17.88	17.56
2299	AMEX	BIZD	Wed, Mar 30, 2022	17.95	17.95	17.85	17.89
2298	AMEX	BIZD	Tue, Mar 29, 2022	17.88	17.94	17.88	17.92
2297	AMEX	BIZD	Mon, Mar 28, 2022	17.82	17.84	17.71	17.83
2296	AMEX	BIZD	Fri, Mar 25, 2022	17.70	17.83	17.64	17.83
2295	AMEX	BIZD	Thu, Mar 24, 2022	17.65	17.70	17.59	17.64
2294	AMEX	BIZD	Wed, Mar 23, 2022	17.74	17.74	17.61	17.63
2293	AMEX	BIZD	Tue, Mar 22, 2022	17.68	17.77	17.64	17.74
2292	AMEX	BIZD	Mon, Mar 21, 2022	17.52	17.73	17.52	17.63
2291	AMEX	BIZD	Fri, Mar 18, 2022	17.49	17.59	17.33	17.47
2290	AMEX	BIZD	Thu, Mar 17, 2022	17.24	17.55	17.22	17.53
2289	AMEX	BIZD	Wed, Mar 16, 2022	17.26	17.31	17.07	17.25
2288	AMEX	BIZD	Tue, Mar 15, 2022	17.15	17.22	17.05	17.17
2287	AMEX	BIZD	Mon, Mar 14, 2022	17.31	17.47	17.04	17.12
2286	AMEX	BIZD	Fri, Mar 11, 2022	17.35	17.37	17.13	17.19
2285	AMEX	BIZD	Thu, Mar 10, 2022	17.29	17.36	17.19	17.24
2284	AMEX	BIZD	Wed, Mar 9, 2022	17.34	17.50	17.32	17.33
2283	AMEX	BIZD	Tue, Mar 8, 2022	17.23	17.31	17.06	17.20
2282	AMEX	BIZD	Mon, Mar 7, 2022	17.72	17.73	17.17	17.20
2281	AMEX	BIZD	Fri, Mar 4, 2022	17.80	17.80	17.66	17.73
2280	AMEX	BIZD	Thu, Mar 3, 2022	17.83	17.90	17.77	17.83
2279	AMEX	BIZD	Wed, Mar 2, 2022	17.53	17.83	17.53	17.81
2278	AMEX	BIZD	Tue, Mar 1, 2022	17.59	17.66	17.34	17.49
2277	AMEX	BIZD	Mon, Feb 28, 2022	17.45	17.58	17.40	17.58
2276	AMEX	BIZD	Fri, Feb 25, 2022	17.20	17.54	17.20	17.54
2275	AMEX	BIZD	Thu, Feb 24, 2022	16.89	17.24	16.72	17.22
2274	AMEX	BIZD	Wed, Feb 23, 2022	17.54	17.55	17.24	17.24
2273	AMEX	BIZD	Tue, Feb 22, 2022	17.56	17.56	17.34	17.41
2272	AMEX	BIZD	Fri, Feb 18, 2022	17.63	17.65	17.54	17.58
2271	AMEX	BIZD	Thu, Feb 17, 2022	17.70	17.71	17.58	17.58
2270	AMEX	BIZD	Wed, Feb 16, 2022	17.55	17.76	17.55	17.74
2269	AMEX	BIZD	Tue, Feb 15, 2022	17.58	17.60	17.53	17.55
2268	AMEX	BIZD	Mon, Feb 14, 2022	17.64	17.66	17.38	17.50
2267	AMEX	BIZD	Fri, Feb 11, 2022	17.76	17.85	17.56	17.64
2266	AMEX	BIZD	Thu, Feb 10, 2022	17.80	17.94	17.72	17.74
2265	AMEX	BIZD	Wed, Feb 9, 2022	17.98	18.03	17.83	17.83
2264	AMEX	BIZD	Tue, Feb 8, 2022	17.92	17.95	17.84	17.95
2263	AMEX	BIZD	Mon, Feb 7, 2022	17.81	17.94	17.79	17.92
2262	AMEX	BIZD	Fri, Feb 4, 2022	17.74	17.81	17.61	17.78
2261	AMEX	BIZD	Thu, Feb 3, 2022	17.78	17.81	17.67	17.71
2260	AMEX	BIZD	Wed, Feb 2, 2022	17.80	17.81	17.68	17.78
2259	AMEX	BIZD	Tue, Feb 1, 2022	17.66	17.77	17.53	17.77
2258	AMEX	BIZD	Mon, Jan 31, 2022	17.26	17.61	17.25	17.59
2257	AMEX	BIZD	Fri, Jan 28, 2022	17.35	17.35	17.06	17.32
2256	AMEX	BIZD	Thu, Jan 27, 2022	17.34	17.53	17.24	17.32
2255	AMEX	BIZD	Wed, Jan 26, 2022	17.26	17.53	17.15	17.26
2254	AMEX	BIZD	Tue, Jan 25, 2022	16.77	17.30	16.71	17.17
2253	AMEX	BIZD	Mon, Jan 24, 2022	16.93	16.94	16.30	16.86
2252	AMEX	BIZD	Fri, Jan 21, 2022	17.32	17.41	17.05	17.08
2251	AMEX	BIZD	Thu, Jan 20, 2022	17.59	17.64	17.39	17.39
2250	AMEX	BIZD	Wed, Jan 19, 2022	17.66	17.75	17.57	17.58
2249	AMEX	BIZD	Tue, Jan 18, 2022	17.59	17.75	17.57	17.66
2248	AMEX	BIZD	Fri, Jan 14, 2022	17.61	17.69	17.56	17.60
2247	AMEX	BIZD	Thu, Jan 13, 2022	17.87	17.87	17.65	17.67
2246	AMEX	BIZD	Wed, Jan 12, 2022	17.80	17.99	17.80	17.92
2245	AMEX	BIZD	Tue, Jan 11, 2022	17.52	17.80	17.51	17.80
2244	AMEX	BIZD	Mon, Jan 10, 2022	17.50	17.58	17.40	17.46
2243	AMEX	BIZD	Fri, Jan 7, 2022	17.34	17.50	17.34	17.50
2242	AMEX	BIZD	Thu, Jan 6, 2022	17.31	17.43	17.27	17.34
2241	AMEX	BIZD	Wed, Jan 5, 2022	17.47	17.49	17.26	17.28
2240	AMEX	BIZD	Tue, Jan 4, 2022	17.35	17.49	17.34	17.46
2239	AMEX	BIZD	Mon, Jan 3, 2022	17.30	17.38	17.21	17.31
2238	AMEX	BIZD	Fri, Dec 31, 2021	17.18	17.28	17.15	17.21
2237	AMEX	BIZD	Thu, Dec 30, 2021	17.19	17.33	17.14	17.16
2236	AMEX	BIZD	Wed, Dec 29, 2021	17.21	17.24	17.13	17.16
2235	AMEX	BIZD	Tue, Dec 28, 2021	17.49	17.66	17.45	17.17
2234	AMEX	BIZD	Mon, Dec 27, 2021	17.44	17.49	17.34	17.48
2233	AMEX	BIZD	Thu, Dec 23, 2021	17.24	17.43	17.20	17.39
2232	AMEX	BIZD	Wed, Dec 22, 2021	17.00	17.20	17.00	17.19
2231	AMEX	BIZD	Tue, Dec 21, 2021	16.80	17.07	16.78	17.01
2230	AMEX	BIZD	Mon, Dec 20, 2021	16.82	16.86	16.56	16.77
2229	AMEX	BIZD	Fri, Dec 17, 2021	17.04	17.04	16.76	16.87
2228	AMEX	BIZD	Thu, Dec 16, 2021	17.17	17.19	16.98	16.99
2227	AMEX	BIZD	Wed, Dec 15, 2021	17.11	17.12	16.91	17.12
2226	AMEX	BIZD	Tue, Dec 14, 2021	17.25	17.25	17.01	17.04
2225	AMEX	BIZD	Mon, Dec 13, 2021	17.39	17.40	17.21	17.21
2224	AMEX	BIZD	Fri, Dec 10, 2021	17.33	17.40	17.33	17.37
2223	AMEX	BIZD	Thu, Dec 9, 2021	17.42	17.42	17.24	17.32
2222	AMEX	BIZD	Wed, Dec 8, 2021	17.38	17.45	17.34	17.38
2221	AMEX	BIZD	Tue, Dec 7, 2021	17.40	17.46	17.30	17.40
2220	AMEX	BIZD	Mon, Dec 6, 2021	17.20	17.36	17.16	17.31
2219	AMEX	BIZD	Fri, Dec 3, 2021	17.25	17.29	17.09	17.17
2218	AMEX	BIZD	Thu, Dec 2, 2021	17.06	17.32	17.06	17.25
2217	AMEX	BIZD	Wed, Dec 1, 2021	17.23	17.38	17.00	17.00
2216	AMEX	BIZD	Tue, Nov 30, 2021	17.26	17.26	17.05	17.15
2215	AMEX	BIZD	Mon, Nov 29, 2021	17.33	17.33	17.22	17.27
2214	AMEX	BIZD	Fri, Nov 26, 2021	17.30	17.30	17.06	17.24
2213	AMEX	BIZD	Wed, Nov 24, 2021	17.42	17.48	17.40	17.45
2212	AMEX	BIZD	Tue, Nov 23, 2021	17.38	17.46	17.37	17.43
2211	AMEX	BIZD	Mon, Nov 22, 2021	17.45	17.47	17.37	17.39
2210	AMEX	BIZD	Fri, Nov 19, 2021	17.47	17.50	17.33	17.35
2209	AMEX	BIZD	Thu, Nov 18, 2021	17.44	17.54	17.42	17.49
2208	AMEX	BIZD	Wed, Nov 17, 2021	17.55	17.58	17.44	17.48
2207	AMEX	BIZD	Tue, Nov 16, 2021	17.51	17.58	17.50	17.53
2206	AMEX	BIZD	Mon, Nov 15, 2021	17.68	17.68	17.50	17.52
2205	AMEX	BIZD	Fri, Nov 12, 2021	17.69	17.69	17.58	17.62
2204	AMEX	BIZD	Thu, Nov 11, 2021	17.57	17.68	17.57	17.64
2203	AMEX	BIZD	Wed, Nov 10, 2021	17.58	17.64	17.56	17.56
2202	AMEX	BIZD	Tue, Nov 9, 2021	17.66	17.74	17.54	17.58
2201	AMEX	BIZD	Mon, Nov 8, 2021	17.62	17.74	17.62	17.72
2200	AMEX	BIZD	Fri, Nov 5, 2021	17.55	17.62	17.53	17.59
2199	AMEX	BIZD	Thu, Nov 4, 2021	17.52	17.52	17.35	17.45
2198	AMEX	BIZD	Wed, Nov 3, 2021	17.48	17.53	17.41	17.43
2197	AMEX	BIZD	Tue, Nov 2, 2021	17.51	17.56	17.37	17.45
2196	AMEX	BIZD	Mon, Nov 1, 2021	17.64	17.64	17.47	17.54
2195	AMEX	BIZD	Fri, Oct 29, 2021	17.61	17.67	17.52	17.57
2194	AMEX	BIZD	Thu, Oct 28, 2021	17.50	17.63	17.50	17.63
2193	AMEX	BIZD	Wed, Oct 27, 2021	17.54	17.57	17.49	17.51
2192	AMEX	BIZD	Tue, Oct 26, 2021	17.62	17.62	17.53	17.56
2191	AMEX	BIZD	Mon, Oct 25, 2021	17.62	17.64	17.57	17.58
2190	AMEX	BIZD	Fri, Oct 22, 2021	17.60	17.60	17.53	17.60
2189	AMEX	BIZD	Thu, Oct 21, 2021	17.50	17.59	17.50	17.57
2188	AMEX	BIZD	Wed, Oct 20, 2021	17.54	17.58	17.48	17.54
2187	AMEX	BIZD	Tue, Oct 19, 2021	17.48	17.51	17.38	17.50
2186	AMEX	BIZD	Mon, Oct 18, 2021	17.36	17.50	17.34	17.43
2185	AMEX	BIZD	Fri, Oct 15, 2021	17.43	17.48	17.39	17.39
2184	AMEX	BIZD	Thu, Oct 14, 2021	17.46	17.46	17.34	17.37
2183	AMEX	BIZD	Wed, Oct 13, 2021	17.30	17.38	17.26	17.37
2182	AMEX	BIZD	Tue, Oct 12, 2021	17.21	17.31	17.19	17.26
2181	AMEX	BIZD	Mon, Oct 11, 2021	17.24	17.30	17.16	17.20
2180	AMEX	BIZD	Fri, Oct 8, 2021	17.12	17.26	17.09	17.23
2179	AMEX	BIZD	Thu, Oct 7, 2021	17.21	17.26	17.07	17.09
2178	AMEX	BIZD	Wed, Oct 6, 2021	17.05	17.16	16.92	17.16
2177	AMEX	BIZD	Tue, Oct 5, 2021	17.05	17.11	16.98	17.08
2176	AMEX	BIZD	Mon, Oct 4, 2021	16.97	17.08	16.90	16.97
2175	AMEX	BIZD	Fri, Oct 1, 2021	17.00	17.03	16.84	16.95
2174	AMEX	BIZD	Thu, Sep 30, 2021	17.33	17.40	17.15	16.80
2173	AMEX	BIZD	Wed, Sep 29, 2021	17.23	17.31	17.14	17.28
2172	AMEX	BIZD	Tue, Sep 28, 2021	17.28	17.31	17.13	17.20
2171	AMEX	BIZD	Mon, Sep 27, 2021	17.22	17.33	17.22	17.27
2170	AMEX	BIZD	Fri, Sep 24, 2021	17.24	17.30	17.20	17.27
2169	AMEX	BIZD	Thu, Sep 23, 2021	17.23	17.31	17.23	17.24
2168	AMEX	BIZD	Wed, Sep 22, 2021	17.10	17.25	17.10	17.20
2167	AMEX	BIZD	Tue, Sep 21, 2021	16.98	17.10	16.96	17.01
2166	AMEX	BIZD	Mon, Sep 20, 2021	16.91	16.93	16.71	16.83
2165	AMEX	BIZD	Fri, Sep 17, 2021	17.16	17.20	17.06	17.10
2164	AMEX	BIZD	Thu, Sep 16, 2021	17.34	17.38	17.14	17.20
2163	AMEX	BIZD	Wed, Sep 15, 2021	17.18	17.36	17.12	17.34
2162	AMEX	BIZD	Tue, Sep 14, 2021	17.21	17.27	17.12	17.14
2161	AMEX	BIZD	Mon, Sep 13, 2021	17.24	17.24	17.08	17.16
2160	AMEX	BIZD	Fri, Sep 10, 2021	17.30	17.30	17.13	17.16
2159	AMEX	BIZD	Thu, Sep 9, 2021	17.15	17.29	17.12	17.21
2158	AMEX	BIZD	Wed, Sep 8, 2021	17.25	17.25	17.11	17.18
2157	AMEX	BIZD	Tue, Sep 7, 2021	17.30	17.30	17.12	17.14
2156	AMEX	BIZD	Fri, Sep 3, 2021	17.36	17.36	17.27	17.34
2155	AMEX	BIZD	Thu, Sep 2, 2021	17.22	17.31	17.20	17.31
2154	AMEX	BIZD	Wed, Sep 1, 2021	17.16	17.30	17.14	17.19
2153	AMEX	BIZD	Tue, Aug 31, 2021	17.23	17.23	17.15	17.17
2152	AMEX	BIZD	Mon, Aug 30, 2021	17.30	17.33	17.16	17.16
2151	AMEX	BIZD	Fri, Aug 27, 2021	17.13	17.35	17.13	17.28
2150	AMEX	BIZD	Thu, Aug 26, 2021	17.25	17.27	17.11	17.14
2149	AMEX	BIZD	Wed, Aug 25, 2021	17.18	17.33	17.11	17.25
2148	AMEX	BIZD	Tue, Aug 24, 2021	17.03	17.19	17.03	17.11
2147	AMEX	BIZD	Mon, Aug 23, 2021	17.07	17.12	16.97	17.05
2146	AMEX	BIZD	Fri, Aug 20, 2021	16.65	17.03	16.63	16.99
2145	AMEX	BIZD	Thu, Aug 19, 2021	17.11	17.11	16.62	16.65
2144	AMEX	BIZD	Wed, Aug 18, 2021	17.28	17.30	17.11	17.13
2143	AMEX	BIZD	Tue, Aug 17, 2021	17.28	17.32	17.10	17.26
2142	AMEX	BIZD	Mon, Aug 16, 2021	17.40	17.40	17.25	17.35
2141	AMEX	BIZD	Fri, Aug 13, 2021	17.39	17.43	17.34	17.43
2140	AMEX	BIZD	Thu, Aug 12, 2021	17.25	17.34	17.18	17.34
2139	AMEX	BIZD	Wed, Aug 11, 2021	17.27	17.27	17.19	17.25
2138	AMEX	BIZD	Tue, Aug 10, 2021	17.14	17.26	17.14	17.23
2137	AMEX	BIZD	Mon, Aug 9, 2021	17.09	17.12	17.03	17.08
2136	AMEX	BIZD	Fri, Aug 6, 2021	17.00	17.10	16.99	17.09
2135	AMEX	BIZD	Thu, Aug 5, 2021	16.79	17.00	16.79	17.00
2134	AMEX	BIZD	Wed, Aug 4, 2021	16.88	16.88	16.71	16.79
2133	AMEX	BIZD	Tue, Aug 3, 2021	17.00	17.00	16.75	16.85
2132	AMEX	BIZD	Mon, Aug 2, 2021	17.01	17.11	16.94	16.98
2131	AMEX	BIZD	Fri, Jul 30, 2021	16.98	17.10	16.88	16.96
2130	AMEX	BIZD	Thu, Jul 29, 2021	17.14	17.14	16.99	17.00
2129	AMEX	BIZD	Wed, Jul 28, 2021	17.00	17.13	16.97	17.13
2128	AMEX	BIZD	Tue, Jul 27, 2021	16.98	17.03	16.95	17.03
2127	AMEX	BIZD	Mon, Jul 26, 2021	16.97	17.07	16.92	17.05
2126	AMEX	BIZD	Fri, Jul 23, 2021	16.98	17.05	16.93	16.95
2125	AMEX	BIZD	Thu, Jul 22, 2021	17.01	17.04	16.91	16.96
2124	AMEX	BIZD	Wed, Jul 21, 2021	16.95	17.11	16.95	17.01
2123	AMEX	BIZD	Tue, Jul 20, 2021	16.64	16.97	16.61	16.93
2122	AMEX	BIZD	Mon, Jul 19, 2021	16.69	16.70	16.43	16.64
2121	AMEX	BIZD	Fri, Jul 16, 2021	17.01	17.01	16.87	16.87
2120	AMEX	BIZD	Thu, Jul 15, 2021	16.97	17.11	16.91	16.97
2119	AMEX	BIZD	Wed, Jul 14, 2021	17.20	17.23	16.99	17.05
2118	AMEX	BIZD	Tue, Jul 13, 2021	17.26	17.26	17.11	17.14
2117	AMEX	BIZD	Mon, Jul 12, 2021	17.11	17.26	17.05	17.26
2116	AMEX	BIZD	Fri, Jul 9, 2021	16.93	17.10	16.92	17.10
2115	AMEX	BIZD	Thu, Jul 8, 2021	16.89	16.92	16.63	16.88
2114	AMEX	BIZD	Wed, Jul 7, 2021	17.13	17.18	16.89	16.99
2113	AMEX	BIZD	Tue, Jul 6, 2021	17.19	17.19	17.03	17.14
2112	AMEX	BIZD	Fri, Jul 2, 2021	16.99	17.15	16.90	17.15
2111	AMEX	BIZD	Thu, Jul 1, 2021	16.90	16.99	16.81	16.95
2110	AMEX	BIZD	Wed, Jun 30, 2021	17.13	17.16	17.06	16.84
2109	AMEX	BIZD	Tue, Jun 29, 2021	17.31	17.31	17.11	17.13
2108	AMEX	BIZD	Mon, Jun 28, 2021	17.25	17.29	17.11	17.28
2107	AMEX	BIZD	Fri, Jun 25, 2021	17.32	17.36	17.25	17.25
2106	AMEX	BIZD	Thu, Jun 24, 2021	17.41	17.41	17.27	17.36
2105	AMEX	BIZD	Wed, Jun 23, 2021	17.25	17.32	17.25	17.25
2104	AMEX	BIZD	Tue, Jun 22, 2021	17.23	17.28	17.11	17.27
2103	AMEX	BIZD	Mon, Jun 21, 2021	17.09	17.30	17.04	17.26
2102	AMEX	BIZD	Fri, Jun 18, 2021	17.35	17.35	16.94	16.98
2101	AMEX	BIZD	Thu, Jun 17, 2021	17.60	17.63	17.16	17.32
2100	AMEX	BIZD	Wed, Jun 16, 2021	17.54	17.59	17.46	17.53
2099	AMEX	BIZD	Tue, Jun 15, 2021	17.66	17.69	17.41	17.43
2098	AMEX	BIZD	Mon, Jun 14, 2021	17.70	17.70	17.56	17.67
2097	AMEX	BIZD	Fri, Jun 11, 2021	17.59	17.66	17.57	17.66
2096	AMEX	BIZD	Thu, Jun 10, 2021	17.69	17.69	17.49	17.50
2095	AMEX	BIZD	Wed, Jun 9, 2021	17.65	17.65	17.54	17.62
2094	AMEX	BIZD	Tue, Jun 8, 2021	17.57	17.62	17.49	17.58
2093	AMEX	BIZD	Mon, Jun 7, 2021	17.51	17.55	17.46	17.51
2092	AMEX	BIZD	Fri, Jun 4, 2021	17.42	17.47	17.37	17.44
2091	AMEX	BIZD	Thu, Jun 3, 2021	17.35	17.44	17.31	17.41
2090	AMEX	BIZD	Wed, Jun 2, 2021	17.36	17.38	17.28	17.34
2089	AMEX	BIZD	Tue, Jun 1, 2021	17.21	17.31	17.16	17.28
2088	AMEX	BIZD	Fri, May 28, 2021	17.13	17.13	17.00	17.09
2087	AMEX	BIZD	Thu, May 27, 2021	16.93	17.04	16.93	17.00
2086	AMEX	BIZD	Wed, May 26, 2021	16.67	16.90	16.67	16.88
2085	AMEX	BIZD	Tue, May 25, 2021	16.94	16.97	16.68	16.70
2084	AMEX	BIZD	Mon, May 24, 2021	16.87	16.90	16.75	16.89
2083	AMEX	BIZD	Fri, May 21, 2021	16.80	16.88	16.74	16.81
2082	AMEX	BIZD	Thu, May 20, 2021	16.78	16.85	16.74	16.79
2081	AMEX	BIZD	Wed, May 19, 2021	16.60	16.77	16.50	16.77
2080	AMEX	BIZD	Tue, May 18, 2021	16.74	16.80	16.67	16.73
2079	AMEX	BIZD	Mon, May 17, 2021	16.52	16.72	16.47	16.70
2078	AMEX	BIZD	Fri, May 14, 2021	16.44	16.57	16.42	16.56
2077	AMEX	BIZD	Thu, May 13, 2021	15.94	16.38	15.94	16.35
2076	AMEX	BIZD	Wed, May 12, 2021	16.43	16.51	15.87	15.90
2075	AMEX	BIZD	Tue, May 11, 2021	16.59	16.59	16.36	16.45
2074	AMEX	BIZD	Mon, May 10, 2021	16.87	16.89	16.66	16.66
2073	AMEX	BIZD	Fri, May 7, 2021	16.78	16.82	16.70	16.82
2072	AMEX	BIZD	Thu, May 6, 2021	16.84	16.84	16.59	16.76
2071	AMEX	BIZD	Wed, May 5, 2021	16.74	16.78	16.62	16.78
2070	AMEX	BIZD	Tue, May 4, 2021	16.75	16.87	16.62	16.68
2069	AMEX	BIZD	Mon, May 3, 2021	16.90	16.90	16.79	16.79
2068	AMEX	BIZD	Fri, Apr 30, 2021	16.89	16.95	16.77	16.79
2067	AMEX	BIZD	Thu, Apr 29, 2021	16.95	16.95	16.86	16.95
2066	AMEX	BIZD	Wed, Apr 28, 2021	16.84	16.86	16.81	16.85
2065	AMEX	BIZD	Tue, Apr 27, 2021	16.79	16.81	16.73	16.81
2064	AMEX	BIZD	Mon, Apr 26, 2021	16.69	16.76	16.67	16.71
2063	AMEX	BIZD	Fri, Apr 23, 2021	16.56	16.68	16.56	16.67
2062	AMEX	BIZD	Thu, Apr 22, 2021	16.70	16.70	16.55	16.55
2061	AMEX	BIZD	Wed, Apr 21, 2021	16.56	16.69	16.50	16.69
2060	AMEX	BIZD	Tue, Apr 20, 2021	16.58	16.68	16.48	16.52
2059	AMEX	BIZD	Mon, Apr 19, 2021	16.66	16.70	16.59	16.64
2058	AMEX	BIZD	Fri, Apr 16, 2021	16.60	16.65	16.57	16.62
2057	AMEX	BIZD	Thu, Apr 15, 2021	16.60	16.61	16.47	16.59
2056	AMEX	BIZD	Wed, Apr 14, 2021	16.58	16.58	16.45	16.47
2055	AMEX	BIZD	Tue, Apr 13, 2021	16.59	16.60	16.48	16.54
2054	AMEX	BIZD	Mon, Apr 12, 2021	16.66	16.67	16.59	16.62
2053	AMEX	BIZD	Fri, Apr 9, 2021	16.66	16.66	16.58	16.63
2052	AMEX	BIZD	Thu, Apr 8, 2021	16.54	16.57	16.48	16.57
2051	AMEX	BIZD	Wed, Apr 7, 2021	16.43	16.53	16.38	16.50
2050	AMEX	BIZD	Tue, Apr 6, 2021	16.22	16.38	16.22	16.38
2049	AMEX	BIZD	Mon, Apr 5, 2021	16.15	16.25	16.10	16.22
2048	AMEX	BIZD	Thu, Apr 1, 2021	15.97	16.07	15.81	16.06
2047	AMEX	BIZD	Wed, Mar 31, 2021	16.38	16.38	16.20	15.83
2046	AMEX	BIZD	Tue, Mar 30, 2021	16.24	16.34	16.19	16.25
2045	AMEX	BIZD	Mon, Mar 29, 2021	16.17	16.27	16.09	16.19
2044	AMEX	BIZD	Fri, Mar 26, 2021	16.14	16.26	16.06	16.26
2043	AMEX	BIZD	Thu, Mar 25, 2021	15.83	16.11	15.75	16.05
2042	AMEX	BIZD	Wed, Mar 24, 2021	16.13	16.26	15.88	15.88
2041	AMEX	BIZD	Tue, Mar 23, 2021	16.10	16.22	15.95	16.00
2040	AMEX	BIZD	Mon, Mar 22, 2021	16.20	16.30	16.14	16.16
2039	AMEX	BIZD	Fri, Mar 19, 2021	16.03	16.28	15.97	16.20
2038	AMEX	BIZD	Thu, Mar 18, 2021	16.48	16.54	15.99	16.03
2037	AMEX	BIZD	Wed, Mar 17, 2021	16.37	16.47	16.33	16.45
2036	AMEX	BIZD	Tue, Mar 16, 2021	16.54	16.54	16.29	16.40
2035	AMEX	BIZD	Mon, Mar 15, 2021	16.35	16.53	16.30	16.53
2034	AMEX	BIZD	Fri, Mar 12, 2021	16.24	16.28	16.16	16.25
2033	AMEX	BIZD	Thu, Mar 11, 2021	16.10	16.16	16.01	16.15
2032	AMEX	BIZD	Wed, Mar 10, 2021	15.86	16.09	15.86	16.03
2031	AMEX	BIZD	Tue, Mar 9, 2021	15.93	16.00	15.81	15.92
2030	AMEX	BIZD	Mon, Mar 8, 2021	15.72	15.91	15.62	15.86
2029	AMEX	BIZD	Fri, Mar 5, 2021	15.79	15.90	15.23	15.61
2028	AMEX	BIZD	Thu, Mar 4, 2021	15.99	16.09	15.52	15.74
2027	AMEX	BIZD	Wed, Mar 3, 2021	15.87	16.08	15.87	15.92
2026	AMEX	BIZD	Tue, Mar 2, 2021	15.72	15.94	15.69	15.91
2025	AMEX	BIZD	Mon, Mar 1, 2021	15.63	15.83	15.61	15.66
2024	AMEX	BIZD	Fri, Feb 26, 2021	15.50	15.60	15.34	15.49
2023	AMEX	BIZD	Thu, Feb 25, 2021	15.53	15.67	15.30	15.34
2022	AMEX	BIZD	Wed, Feb 24, 2021	15.25	15.55	15.25	15.51
2021	AMEX	BIZD	Tue, Feb 23, 2021	15.41	15.42	15.14	15.24
2020	AMEX	BIZD	Mon, Feb 22, 2021	15.20	15.42	15.20	15.36
2019	AMEX	BIZD	Fri, Feb 19, 2021	15.18	15.26	15.17	15.22
2018	AMEX	BIZD	Thu, Feb 18, 2021	15.17	15.24	15.14	15.22
2017	AMEX	BIZD	Wed, Feb 17, 2021	15.23	15.27	15.12	15.19
2016	AMEX	BIZD	Tue, Feb 16, 2021	15.17	15.32	15.13	15.19
2015	AMEX	BIZD	Fri, Feb 12, 2021	15.07	15.16	15.07	15.12
2014	AMEX	BIZD	Thu, Feb 11, 2021	15.13	15.20	15.03	15.08
2013	AMEX	BIZD	Wed, Feb 10, 2021	14.91	15.16	14.91	15.12
2012	AMEX	BIZD	Tue, Feb 9, 2021	14.99	14.99	14.80	14.80
2011	AMEX	BIZD	Mon, Feb 8, 2021	15.06	15.10	14.90	15.00
2010	AMEX	BIZD	Fri, Feb 5, 2021	14.85	14.99	14.82	14.95
2009	AMEX	BIZD	Thu, Feb 4, 2021	14.68	14.83	14.68	14.75
2008	AMEX	BIZD	Wed, Feb 3, 2021	14.60	14.65	14.52	14.65
2007	AMEX	BIZD	Tue, Feb 2, 2021	14.33	14.58	14.33	14.57
2006	AMEX	BIZD	Mon, Feb 1, 2021	14.02	14.27	14.02	14.25
2005	AMEX	BIZD	Fri, Jan 29, 2021	14.23	14.24	13.91	14.01
2004	AMEX	BIZD	Thu, Jan 28, 2021	14.35	14.36	14.18	14.22
2003	AMEX	BIZD	Wed, Jan 27, 2021	14.35	14.47	14.29	14.30
2002	AMEX	BIZD	Tue, Jan 26, 2021	14.33	14.49	14.33	14.40
2001	AMEX	BIZD	Mon, Jan 25, 2021	14.38	14.47	14.29	14.32
2000	AMEX	BIZD	Fri, Jan 22, 2021	14.41	14.43	14.33	14.42
1999	AMEX	BIZD	Thu, Jan 21, 2021	14.36	14.47	14.36	14.44
1998	AMEX	BIZD	Wed, Jan 20, 2021	14.29	14.38	14.27	14.34
1997	AMEX	BIZD	Tue, Jan 19, 2021	14.33	14.39	14.21	14.27
1996	AMEX	BIZD	Fri, Jan 15, 2021	14.15	14.29	14.15	14.24
1995	AMEX	BIZD	Thu, Jan 14, 2021	14.01	14.22	14.01	14.17
1994	AMEX	BIZD	Wed, Jan 13, 2021	13.93	14.01	13.92	13.98
1993	AMEX	BIZD	Tue, Jan 12, 2021	14.00	14.00	13.89	13.94
1992	AMEX	BIZD	Mon, Jan 11, 2021	14.02	14.03	13.88	13.91
1991	AMEX	BIZD	Fri, Jan 8, 2021	13.97	14.05	13.92	14.05
1990	AMEX	BIZD	Thu, Jan 7, 2021	13.95	14.00	13.92	13.97
1989	AMEX	BIZD	Wed, Jan 6, 2021	13.84	13.92	13.74	13.86
1988	AMEX	BIZD	Tue, Jan 5, 2021	13.62	13.81	13.62	13.70
1987	AMEX	BIZD	Mon, Jan 4, 2021	13.76	13.82	13.41	13.60
1986	AMEX	BIZD	Thu, Dec 31, 2020	13.67	13.78	13.60	13.73
1985	AMEX	BIZD	Wed, Dec 30, 2020	13.58	13.75	13.56	13.60
1984	AMEX	BIZD	Tue, Dec 29, 2020	13.73	13.73	13.46	13.59
1983	AMEX	BIZD	Mon, Dec 28, 2020	13.99	14.02	13.83	13.52
1982	AMEX	BIZD	Thu, Dec 24, 2020	13.93	13.97	13.81	13.88
1981	AMEX	BIZD	Wed, Dec 23, 2020	13.78	13.94	13.78	13.89
1980	AMEX	BIZD	Tue, Dec 22, 2020	13.91	13.94	13.75	13.75
1979	AMEX	BIZD	Mon, Dec 21, 2020	14.00	14.05	13.86	13.90
1978	AMEX	BIZD	Fri, Dec 18, 2020	14.18	14.18	13.89	14.01
1977	AMEX	BIZD	Thu, Dec 17, 2020	14.11	14.13	13.97	14.08
1976	AMEX	BIZD	Wed, Dec 16, 2020	14.12	14.12	14.01	14.08
1975	AMEX	BIZD	Tue, Dec 15, 2020	14.10	14.10	13.94	14.05
1974	AMEX	BIZD	Mon, Dec 14, 2020	14.04	14.14	13.93	13.95
1973	AMEX	BIZD	Fri, Dec 11, 2020	13.91	14.02	13.87	14.00
1972	AMEX	BIZD	Thu, Dec 10, 2020	14.00	14.00	13.86	13.94
1971	AMEX	BIZD	Wed, Dec 9, 2020	14.10	14.17	13.93	14.04
1970	AMEX	BIZD	Tue, Dec 8, 2020	14.02	14.15	14.02	14.09
1969	AMEX	BIZD	Mon, Dec 7, 2020	14.20	14.21	14.00	14.09
1968	AMEX	BIZD	Fri, Dec 4, 2020	14.16	14.38	14.16	14.29
1967	AMEX	BIZD	Thu, Dec 3, 2020	13.96	14.20	13.93	14.16
1966	AMEX	BIZD	Wed, Dec 2, 2020	13.97	14.06	13.90	13.97
1965	AMEX	BIZD	Tue, Dec 1, 2020	14.00	14.01	13.80	13.95
1964	AMEX	BIZD	Mon, Nov 30, 2020	13.95	14.00	13.73	13.73
1963	AMEX	BIZD	Fri, Nov 27, 2020	14.00	14.01	13.93	13.95
1962	AMEX	BIZD	Wed, Nov 25, 2020	13.75	14.00	13.72	13.96
1961	AMEX	BIZD	Tue, Nov 24, 2020	13.93	13.93	13.64	13.83
1960	AMEX	BIZD	Mon, Nov 23, 2020	13.35	13.64	13.35	13.64
1959	AMEX	BIZD	Fri, Nov 20, 2020	13.40	13.40	13.28	13.34
1958	AMEX	BIZD	Thu, Nov 19, 2020	13.34	13.40	13.23	13.39
1957	AMEX	BIZD	Wed, Nov 18, 2020	13.30	13.40	13.14	13.14
1956	AMEX	BIZD	Tue, Nov 17, 2020	13.13	13.22	13.08	13.19
1955	AMEX	BIZD	Mon, Nov 16, 2020	13.02	13.26	13.02	13.16
1954	AMEX	BIZD	Fri, Nov 13, 2020	12.79	12.92	12.79	12.87
1953	AMEX	BIZD	Thu, Nov 12, 2020	12.87	12.87	12.62	12.67
1952	AMEX	BIZD	Wed, Nov 11, 2020	12.93	12.95	12.77	12.87
1951	AMEX	BIZD	Tue, Nov 10, 2020	12.41	12.84	12.41	12.79
1950	AMEX	BIZD	Mon, Nov 9, 2020	12.65	12.75	12.27	12.41
1949	AMEX	BIZD	Fri, Nov 6, 2020	12.16	12.16	12.04	12.12
1948	AMEX	BIZD	Thu, Nov 5, 2020	11.81	12.17	11.79	12.17
1947	AMEX	BIZD	Wed, Nov 4, 2020	11.64	11.87	11.47	11.74
1946	AMEX	BIZD	Tue, Nov 3, 2020	11.59	11.71	11.59	11.69
1945	AMEX	BIZD	Mon, Nov 2, 2020	11.40	11.59	11.40	11.52
1944	AMEX	BIZD	Fri, Oct 30, 2020	11.32	11.34	11.15	11.24
1943	AMEX	BIZD	Thu, Oct 29, 2020	11.28	11.36	11.17	11.31
1942	AMEX	BIZD	Wed, Oct 28, 2020	11.52	11.54	11.28	11.28
1941	AMEX	BIZD	Tue, Oct 27, 2020	11.65	11.71	11.63	11.64
1940	AMEX	BIZD	Mon, Oct 26, 2020	11.68	11.73	11.57	11.60
1939	AMEX	BIZD	Fri, Oct 23, 2020	11.71	11.82	11.71	11.80
1938	AMEX	BIZD	Thu, Oct 22, 2020	11.74	11.74	11.63	11.71
1937	AMEX	BIZD	Wed, Oct 21, 2020	11.68	11.74	11.66	11.68
1936	AMEX	BIZD	Tue, Oct 20, 2020	11.71	11.78	11.69	11.71
1935	AMEX	BIZD	Mon, Oct 19, 2020	11.94	11.94	11.67	11.68
1934	AMEX	BIZD	Fri, Oct 16, 2020	11.90	11.95	11.85	11.85
1933	AMEX	BIZD	Thu, Oct 15, 2020	11.90	11.95	11.87	11.91
1932	AMEX	BIZD	Wed, Oct 14, 2020	11.89	12.03	11.89	11.94
1931	AMEX	BIZD	Tue, Oct 13, 2020	11.94	12.00	11.89	11.90
1930	AMEX	BIZD	Mon, Oct 12, 2020	12.18	12.18	11.96	11.99
1929	AMEX	BIZD	Fri, Oct 9, 2020	12.22	12.24	12.11	12.14
1928	AMEX	BIZD	Thu, Oct 8, 2020	12.08	12.20	12.08	12.18
1927	AMEX	BIZD	Wed, Oct 7, 2020	12.19	12.19	12.01	12.08
1926	AMEX	BIZD	Tue, Oct 6, 2020	12.09	12.17	12.00	12.00
1925	AMEX	BIZD	Mon, Oct 5, 2020	12.11	12.24	12.09	12.09
1924	AMEX	BIZD	Fri, Oct 2, 2020	11.81	12.15	11.81	12.11
1923	AMEX	BIZD	Thu, Oct 1, 2020	12.00	12.07	11.82	12.03
1922	AMEX	BIZD	Wed, Sep 30, 2020	12.18	12.34	12.15	11.79
1921	AMEX	BIZD	Tue, Sep 29, 2020	12.39	12.39	12.13	12.13
1920	AMEX	BIZD	Mon, Sep 28, 2020	12.15	12.45	12.15	12.34
1919	AMEX	BIZD	Fri, Sep 25, 2020	11.65	12.07	11.65	12.07
1918	AMEX	BIZD	Thu, Sep 24, 2020	11.80	11.92	11.70	11.75
1917	AMEX	BIZD	Wed, Sep 23, 2020	12.13	12.20	11.82	11.82
1916	AMEX	BIZD	Tue, Sep 22, 2020	12.19	12.24	12.09	12.11
1915	AMEX	BIZD	Mon, Sep 21, 2020	12.10	12.24	12.05	12.08
1914	AMEX	BIZD	Fri, Sep 18, 2020	12.30	12.31	12.20	12.20
1913	AMEX	BIZD	Thu, Sep 17, 2020	12.30	12.33	12.22	12.26
1912	AMEX	BIZD	Wed, Sep 16, 2020	12.39	12.47	12.34	12.36
1911	AMEX	BIZD	Tue, Sep 15, 2020	12.39	12.49	12.31	12.31
1910	AMEX	BIZD	Mon, Sep 14, 2020	12.35	12.44	12.26	12.33
1909	AMEX	BIZD	Fri, Sep 11, 2020	12.14	12.28	12.14	12.23
1908	AMEX	BIZD	Thu, Sep 10, 2020	12.21	12.26	12.12	12.17
1907	AMEX	BIZD	Wed, Sep 9, 2020	12.23	12.23	12.06	12.14
1906	AMEX	BIZD	Tue, Sep 8, 2020	12.00	12.19	11.87	12.12
1905	AMEX	BIZD	Fri, Sep 4, 2020	12.20	12.20	11.78	12.00
1904	AMEX	BIZD	Thu, Sep 3, 2020	12.22	12.29	12.00	12.02
1903	AMEX	BIZD	Wed, Sep 2, 2020	12.22	12.28	12.13	12.25
1902	AMEX	BIZD	Tue, Sep 1, 2020	12.14	12.24	12.14	12.22
1901	AMEX	BIZD	Mon, Aug 31, 2020	12.39	12.39	12.15	12.21
1900	AMEX	BIZD	Fri, Aug 28, 2020	12.24	12.34	12.14	12.34
1899	AMEX	BIZD	Thu, Aug 27, 2020	12.05	12.13	12.05	12.11
1898	AMEX	BIZD	Wed, Aug 26, 2020	12.21	12.21	12.01	12.01
1897	AMEX	BIZD	Tue, Aug 25, 2020	12.32	12.33	12.13	12.19
1896	AMEX	BIZD	Mon, Aug 24, 2020	12.12	12.28	12.08	12.28
1895	AMEX	BIZD	Fri, Aug 21, 2020	12.05	12.06	11.95	12.03
1894	AMEX	BIZD	Thu, Aug 20, 2020	12.06	12.15	12.01	12.05
1893	AMEX	BIZD	Wed, Aug 19, 2020	12.07	12.13	12.05	12.06
1892	AMEX	BIZD	Tue, Aug 18, 2020	12.36	12.36	12.09	12.12
1891	AMEX	BIZD	Mon, Aug 17, 2020	12.43	12.44	12.19	12.29
1890	AMEX	BIZD	Fri, Aug 14, 2020	12.33	12.42	12.30	12.34
1889	AMEX	BIZD	Thu, Aug 13, 2020	12.44	12.60	12.41	12.41
1888	AMEX	BIZD	Wed, Aug 12, 2020	12.53	12.65	12.43	12.44
1887	AMEX	BIZD	Tue, Aug 11, 2020	12.77	12.85	12.44	12.49
1886	AMEX	BIZD	Mon, Aug 10, 2020	12.36	12.68	12.36	12.60
1885	AMEX	BIZD	Fri, Aug 7, 2020	12.08	12.34	12.08	12.34
1884	AMEX	BIZD	Thu, Aug 6, 2020	12.08	12.22	12.08	12.13
1883	AMEX	BIZD	Wed, Aug 5, 2020	11.99	12.15	11.99	12.15
1882	AMEX	BIZD	Tue, Aug 4, 2020	11.74	11.97	11.74	11.95
1881	AMEX	BIZD	Mon, Aug 3, 2020	11.61	11.87	11.60	11.86
1880	AMEX	BIZD	Fri, Jul 31, 2020	11.59	11.68	11.52	11.68
1879	AMEX	BIZD	Thu, Jul 30, 2020	11.50	11.67	11.48	11.66
1878	AMEX	BIZD	Wed, Jul 29, 2020	11.54	11.68	11.47	11.68
1877	AMEX	BIZD	Tue, Jul 28, 2020	11.49	11.60	11.46	11.60
1876	AMEX	BIZD	Mon, Jul 27, 2020	11.65	11.65	11.46	11.48
1875	AMEX	BIZD	Fri, Jul 24, 2020	11.71	11.77	11.59	11.61
1874	AMEX	BIZD	Thu, Jul 23, 2020	11.86	11.93	11.71	11.84
1873	AMEX	BIZD	Wed, Jul 22, 2020	11.70	11.84	11.65	11.82
1872	AMEX	BIZD	Tue, Jul 21, 2020	11.54	11.71	11.54	11.68
1871	AMEX	BIZD	Mon, Jul 20, 2020	11.54	11.59	11.46	11.56
1870	AMEX	BIZD	Fri, Jul 17, 2020	11.65	11.69	11.55	11.61
1869	AMEX	BIZD	Thu, Jul 16, 2020	11.51	11.71	11.51	11.58
1868	AMEX	BIZD	Wed, Jul 15, 2020	11.40	11.69	11.40	11.61
1867	AMEX	BIZD	Tue, Jul 14, 2020	11.23	11.40	11.19	11.40
1866	AMEX	BIZD	Mon, Jul 13, 2020	11.26	11.48	11.22	11.22
1865	AMEX	BIZD	Fri, Jul 10, 2020	10.99	11.29	10.96	11.22
1864	AMEX	BIZD	Thu, Jul 9, 2020	11.33	11.43	11.03	11.03
1863	AMEX	BIZD	Wed, Jul 8, 2020	11.55	11.55	11.30	11.37
1862	AMEX	BIZD	Tue, Jul 7, 2020	11.60	11.60	11.32	11.43
1861	AMEX	BIZD	Mon, Jul 6, 2020	11.77	11.86	11.46	11.57
1860	AMEX	BIZD	Thu, Jul 2, 2020	11.78	11.92	11.61	11.61
1859	AMEX	BIZD	Wed, Jul 1, 2020	11.76	11.82	11.60	11.60
1858	AMEX	BIZD	Tue, Jun 30, 2020	12.00	12.23	11.96	11.77
1857	AMEX	BIZD	Mon, Jun 29, 2020	12.03	12.03	11.76	12.00
1856	AMEX	BIZD	Fri, Jun 26, 2020	11.97	11.97	11.73	11.84
1855	AMEX	BIZD	Thu, Jun 25, 2020	11.75	12.03	11.75	11.97
1854	AMEX	BIZD	Wed, Jun 24, 2020	12.00	12.05	11.62	11.81
1853	AMEX	BIZD	Tue, Jun 23, 2020	12.21	12.30	12.05	12.12
1852	AMEX	BIZD	Mon, Jun 22, 2020	12.31	12.31	12.04	12.19
1851	AMEX	BIZD	Fri, Jun 19, 2020	12.41	12.56	12.18	12.31
1850	AMEX	BIZD	Thu, Jun 18, 2020	12.37	12.50	12.28	12.34
1849	AMEX	BIZD	Wed, Jun 17, 2020	12.65	12.74	12.40	12.40
1848	AMEX	BIZD	Tue, Jun 16, 2020	12.94	13.04	12.66	12.66
1847	AMEX	BIZD	Mon, Jun 15, 2020	12.25	12.69	12.04	12.61
1846	AMEX	BIZD	Fri, Jun 12, 2020	12.50	12.63	12.11	12.52
1845	AMEX	BIZD	Thu, Jun 11, 2020	12.17	12.34	11.85	11.98
1844	AMEX	BIZD	Wed, Jun 10, 2020	13.27	13.27	12.55	12.75
1843	AMEX	BIZD	Tue, Jun 9, 2020	13.41	13.41	13.02	13.24
1842	AMEX	BIZD	Mon, Jun 8, 2020	12.95	13.44	12.95	13.44
1841	AMEX	BIZD	Fri, Jun 5, 2020	13.17	13.17	12.35	12.75
1840	AMEX	BIZD	Thu, Jun 4, 2020	12.64	12.73	12.52	12.73
1839	AMEX	BIZD	Wed, Jun 3, 2020	12.40	12.79	12.40	12.69
1838	AMEX	BIZD	Tue, Jun 2, 2020	12.40	12.40	12.20	12.38
1837	AMEX	BIZD	Mon, Jun 1, 2020	12.05	12.42	12.00	12.28
1836	AMEX	BIZD	Fri, May 29, 2020	12.00	12.20	11.85	12.03
1835	AMEX	BIZD	Thu, May 28, 2020	12.61	12.61	12.04	12.11
1834	AMEX	BIZD	Wed, May 27, 2020	12.55	12.55	12.11	12.40
1833	AMEX	BIZD	Tue, May 26, 2020	12.10	12.34	12.10	12.23
1832	AMEX	BIZD	Fri, May 22, 2020	11.68	11.77	11.60	11.74
1831	AMEX	BIZD	Thu, May 21, 2020	11.44	11.66	11.44	11.65
1830	AMEX	BIZD	Wed, May 20, 2020	11.76	11.76	11.32	11.42
1829	AMEX	BIZD	Tue, May 19, 2020	11.12	11.39	11.08	11.27
1828	AMEX	BIZD	Mon, May 18, 2020	10.97	11.23	10.86	11.08
1827	AMEX	BIZD	Fri, May 15, 2020	10.50	10.81	10.50	10.75
1826	AMEX	BIZD	Thu, May 14, 2020	10.09	10.65	9.92	10.58
1825	AMEX	BIZD	Wed, May 13, 2020	10.82	10.82	10.16	10.42
1824	AMEX	BIZD	Tue, May 12, 2020	10.90	11.07	10.81	10.81
1823	AMEX	BIZD	Mon, May 11, 2020	10.72	10.98	10.67	10.85
1822	AMEX	BIZD	Fri, May 8, 2020	10.81	11.00	10.77	10.89
1821	AMEX	BIZD	Thu, May 7, 2020	10.64	10.91	10.57	10.72
1820	AMEX	BIZD	Wed, May 6, 2020	10.49	10.60	10.19	10.45
1819	AMEX	BIZD	Tue, May 5, 2020	10.50	10.75	10.15	10.30
1818	AMEX	BIZD	Mon, May 4, 2020	10.14	10.23	9.85	10.04
1817	AMEX	BIZD	Fri, May 1, 2020	10.53	10.53	10.19	10.28
1816	AMEX	BIZD	Thu, Apr 30, 2020	10.83	10.84	10.53	10.78
1815	AMEX	BIZD	Wed, Apr 29, 2020	10.66	11.04	10.61	10.97
1814	AMEX	BIZD	Tue, Apr 28, 2020	10.91	11.10	10.36	10.37
1813	AMEX	BIZD	Mon, Apr 27, 2020	10.08	10.75	10.08	10.53
1812	AMEX	BIZD	Fri, Apr 24, 2020	9.59	10.10	9.59	10.01
1811	AMEX	BIZD	Thu, Apr 23, 2020	9.50	9.62	9.30	9.56
1810	AMEX	BIZD	Wed, Apr 22, 2020	9.62	9.70	9.36	9.44
1809	AMEX	BIZD	Tue, Apr 21, 2020	9.49	9.68	9.35	9.47
1808	AMEX	BIZD	Mon, Apr 20, 2020	9.97	10.07	9.62	9.75
1807	AMEX	BIZD	Fri, Apr 17, 2020	10.43	10.48	9.98	10.14
1806	AMEX	BIZD	Thu, Apr 16, 2020	10.25	10.33	9.83	9.94
1805	AMEX	BIZD	Wed, Apr 15, 2020	10.30	10.30	9.98	10.16
1804	AMEX	BIZD	Tue, Apr 14, 2020	10.72	10.83	10.39	10.80
1803	AMEX	BIZD	Mon, Apr 13, 2020	10.60	10.64	9.82	10.47
1802	AMEX	BIZD	Thu, Apr 9, 2020	9.86	10.97	9.86	10.53
1801	AMEX	BIZD	Wed, Apr 8, 2020	9.08	9.90	9.08	9.59
1800	AMEX	BIZD	Tue, Apr 7, 2020	8.84	9.33	8.64	8.90
1799	AMEX	BIZD	Mon, Apr 6, 2020	8.02	8.64	8.02	8.15
1798	AMEX	BIZD	Fri, Apr 3, 2020	8.01	8.16	7.42	7.64
1797	AMEX	BIZD	Thu, Apr 2, 2020	8.29	8.50	7.92	8.02
1796	AMEX	BIZD	Wed, Apr 1, 2020	8.72	8.85	8.18	8.27
1795	AMEX	BIZD	Tue, Mar 31, 2020	9.51	9.83	9.25	8.97
1794	AMEX	BIZD	Mon, Mar 30, 2020	10.03	10.03	9.50	9.59
1793	AMEX	BIZD	Fri, Mar 27, 2020	10.00	10.61	9.59	10.12
1792	AMEX	BIZD	Thu, Mar 26, 2020	9.38	11.20	9.38	10.35
1791	AMEX	BIZD	Wed, Mar 25, 2020	8.57	10.65	8.55	9.26
1790	AMEX	BIZD	Tue, Mar 24, 2020	7.71	8.90	7.71	8.61
1789	AMEX	BIZD	Mon, Mar 23, 2020	8.30	8.44	7.30	7.66
1788	AMEX	BIZD	Fri, Mar 20, 2020	9.33	9.90	8.79	8.84
1787	AMEX	BIZD	Thu, Mar 19, 2020	7.83	9.52	6.80	9.44
1786	AMEX	BIZD	Wed, Mar 18, 2020	9.10	9.50	7.11	8.12
1785	AMEX	BIZD	Tue, Mar 17, 2020	10.52	11.06	9.70	9.93
1784	AMEX	BIZD	Mon, Mar 16, 2020	11.29	11.29	10.36	11.25
1783	AMEX	BIZD	Fri, Mar 13, 2020	12.53	12.98	11.82	12.38
1782	AMEX	BIZD	Thu, Mar 12, 2020	12.85	12.85	11.63	11.90
1781	AMEX	BIZD	Wed, Mar 11, 2020	13.88	13.89	13.38	13.50
1780	AMEX	BIZD	Tue, Mar 10, 2020	14.42	14.58	13.80	14.13
1779	AMEX	BIZD	Mon, Mar 9, 2020	14.34	14.40	13.85	14.05
1778	AMEX	BIZD	Fri, Mar 6, 2020	15.49	15.49	15.07	15.33
1777	AMEX	BIZD	Thu, Mar 5, 2020	15.70	15.86	15.63	15.70
1776	AMEX	BIZD	Wed, Mar 4, 2020	15.76	15.96	15.71	15.91
1775	AMEX	BIZD	Tue, Mar 3, 2020	15.79	16.21	15.54	15.58
1774	AMEX	BIZD	Mon, Mar 2, 2020	15.22	15.72	15.22	15.67
1773	AMEX	BIZD	Fri, Feb 28, 2020	15.37	15.37	14.83	15.09
1772	AMEX	BIZD	Thu, Feb 27, 2020	16.06	16.06	15.40	15.65
1771	AMEX	BIZD	Wed, Feb 26, 2020	16.12	16.37	16.10	16.17
1770	AMEX	BIZD	Tue, Feb 25, 2020	16.81	16.85	15.98	16.05
1769	AMEX	BIZD	Mon, Feb 24, 2020	17.05	17.05	16.73	16.81
1768	AMEX	BIZD	Fri, Feb 21, 2020	17.15	17.19	17.01	17.08
1767	AMEX	BIZD	Thu, Feb 20, 2020	17.05	17.19	17.05	17.19
1766	AMEX	BIZD	Wed, Feb 19, 2020	17.09	17.13	17.03	17.03
1765	AMEX	BIZD	Tue, Feb 18, 2020	17.09	17.13	17.06	17.11
1764	AMEX	BIZD	Fri, Feb 14, 2020	17.13	17.15	17.05	17.10
1763	AMEX	BIZD	Thu, Feb 13, 2020	17.01	17.12	16.99	17.12
1762	AMEX	BIZD	Wed, Feb 12, 2020	17.11	17.11	17.00	17.04
1761	AMEX	BIZD	Tue, Feb 11, 2020	17.07	17.08	17.01	17.06
1760	AMEX	BIZD	Mon, Feb 10, 2020	17.05	17.05	17.00	17.02
1759	AMEX	BIZD	Fri, Feb 7, 2020	17.00	17.08	17.00	17.08
1758	AMEX	BIZD	Thu, Feb 6, 2020	17.02	17.06	17.00	17.06
1757	AMEX	BIZD	Wed, Feb 5, 2020	16.95	17.03	16.94	17.02
1756	AMEX	BIZD	Tue, Feb 4, 2020	16.91	16.94	16.87	16.94
1755	AMEX	BIZD	Mon, Feb 3, 2020	16.81	16.93	16.81	16.82
1754	AMEX	BIZD	Fri, Jan 31, 2020	16.89	16.90	16.77	16.82
1753	AMEX	BIZD	Thu, Jan 30, 2020	16.81	16.90	16.81	16.89
1752	AMEX	BIZD	Wed, Jan 29, 2020	16.90	16.96	16.88	16.88
1751	AMEX	BIZD	Tue, Jan 28, 2020	16.89	16.92	16.89	16.91
1750	AMEX	BIZD	Mon, Jan 27, 2020	16.80	16.85	16.76	16.84
1749	AMEX	BIZD	Fri, Jan 24, 2020	17.03	17.09	16.91	16.91
1748	AMEX	BIZD	Thu, Jan 23, 2020	17.05	17.07	17.00	17.03
1747	AMEX	BIZD	Wed, Jan 22, 2020	17.03	17.09	17.03	17.07
1746	AMEX	BIZD	Tue, Jan 21, 2020	16.98	17.03	16.97	17.00
1745	AMEX	BIZD	Fri, Jan 17, 2020	17.03	17.07	17.00	17.04
1744	AMEX	BIZD	Thu, Jan 16, 2020	16.99	17.02	16.96	17.02
1743	AMEX	BIZD	Wed, Jan 15, 2020	16.87	16.98	16.86	16.93
1742	AMEX	BIZD	Tue, Jan 14, 2020	16.86	16.91	16.84	16.87
1741	AMEX	BIZD	Mon, Jan 13, 2020	16.80	16.87	16.79	16.84
1740	AMEX	BIZD	Fri, Jan 10, 2020	16.80	16.81	16.79	16.80
1739	AMEX	BIZD	Thu, Jan 9, 2020	16.80	16.84	16.80	16.81
1738	AMEX	BIZD	Wed, Jan 8, 2020	16.77	16.81	16.75	16.79
1737	AMEX	BIZD	Tue, Jan 7, 2020	16.79	16.81	16.75	16.78
1736	AMEX	BIZD	Mon, Jan 6, 2020	16.75	16.80	16.70	16.79
1735	AMEX	BIZD	Fri, Jan 3, 2020	16.67	16.78	16.67	16.75
1734	AMEX	BIZD	Thu, Jan 2, 2020	16.75	16.82	16.70	16.77
1733	AMEX	BIZD	Tue, Dec 31, 2019	16.70	16.75	16.70	16.75
1732	AMEX	BIZD	Mon, Dec 30, 2019	17.00	17.11	16.67	16.72
1731	AMEX	BIZD	Fri, Dec 27, 2019	17.18	17.19	17.12	17.12
1730	AMEX	BIZD	Thu, Dec 26, 2019	17.13	17.17	17.12	17.17
1729	AMEX	BIZD	Tue, Dec 24, 2019	17.10	17.17	17.10	17.16
1728	AMEX	BIZD	Mon, Dec 23, 2019	17.19	17.21	17.08	17.13
1727	AMEX	BIZD	Fri, Dec 20, 2019	17.17	17.28	17.16	17.26
1726	AMEX	BIZD	Thu, Dec 19, 2019	17.20	17.24	17.17	17.21
1725	AMEX	BIZD	Wed, Dec 18, 2019	17.29	17.30	17.18	17.20
1724	AMEX	BIZD	Tue, Dec 17, 2019	17.20	17.27	17.19	17.26
1723	AMEX	BIZD	Mon, Dec 16, 2019	17.13	17.22	17.13	17.19
1722	AMEX	BIZD	Fri, Dec 13, 2019	17.07	17.11	17.03	17.09
1721	AMEX	BIZD	Thu, Dec 12, 2019	16.99	17.10	16.98	17.06
1720	AMEX	BIZD	Wed, Dec 11, 2019	16.98	17.00	16.94	17.00
1719	AMEX	BIZD	Tue, Dec 10, 2019	16.94	16.97	16.90	16.97
1718	AMEX	BIZD	Mon, Dec 9, 2019	16.87	16.96	16.87	16.92
1717	AMEX	BIZD	Fri, Dec 6, 2019	16.84	16.90	16.83	16.89
1716	AMEX	BIZD	Thu, Dec 5, 2019	16.89	16.95	16.81	16.82
1715	AMEX	BIZD	Wed, Dec 4, 2019	16.78	16.85	16.78	16.81
1714	AMEX	BIZD	Tue, Dec 3, 2019	16.73	16.74	16.66	16.74
1713	AMEX	BIZD	Mon, Dec 2, 2019	16.90	16.90	16.79	16.79
1712	AMEX	BIZD	Fri, Nov 29, 2019	16.81	16.90	16.77	16.87
1711	AMEX	BIZD	Wed, Nov 27, 2019	16.69	16.82	16.69	16.81
1710	AMEX	BIZD	Tue, Nov 26, 2019	16.62	16.70	16.60	16.65
1709	AMEX	BIZD	Mon, Nov 25, 2019	16.52	16.66	16.52	16.64
1708	AMEX	BIZD	Fri, Nov 22, 2019	16.51	16.56	16.50	16.51
1707	AMEX	BIZD	Thu, Nov 21, 2019	16.64	16.64	16.50	16.55
1706	AMEX	BIZD	Wed, Nov 20, 2019	16.60	16.61	16.56	16.58
1705	AMEX	BIZD	Tue, Nov 19, 2019	16.56	16.62	16.53	16.61
1704	AMEX	BIZD	Mon, Nov 18, 2019	16.53	16.55	16.51	16.53
1703	AMEX	BIZD	Fri, Nov 15, 2019	16.54	16.58	16.50	16.55
1702	AMEX	BIZD	Thu, Nov 14, 2019	16.55	16.59	16.51	16.55
1701	AMEX	BIZD	Wed, Nov 13, 2019	16.56	16.56	16.50	16.54
1700	AMEX	BIZD	Tue, Nov 12, 2019	16.46	16.56	16.46	16.56
1699	AMEX	BIZD	Mon, Nov 11, 2019	16.44	16.47	16.43	16.46
1698	AMEX	BIZD	Fri, Nov 8, 2019	16.44	16.51	16.44	16.45
1697	AMEX	BIZD	Thu, Nov 7, 2019	16.56	16.56	16.44	16.45
1696	AMEX	BIZD	Wed, Nov 6, 2019	16.51	16.55	16.46	16.55
1695	AMEX	BIZD	Tue, Nov 5, 2019	16.49	16.54	16.47	16.47
1694	AMEX	BIZD	Mon, Nov 4, 2019	16.50	16.53	16.48	16.50
1693	AMEX	BIZD	Fri, Nov 1, 2019	16.41	16.48	16.40	16.48
1692	AMEX	BIZD	Thu, Oct 31, 2019	16.40	16.44	16.35	16.36
1691	AMEX	BIZD	Wed, Oct 30, 2019	16.43	16.43	16.33	16.41
1690	AMEX	BIZD	Tue, Oct 29, 2019	16.40	16.43	16.35	16.41
1689	AMEX	BIZD	Mon, Oct 28, 2019	16.36	16.46	16.36	16.41
1688	AMEX	BIZD	Fri, Oct 25, 2019	16.36	16.37	16.30	16.32
1687	AMEX	BIZD	Thu, Oct 24, 2019	16.40	16.44	16.31	16.36
1686	AMEX	BIZD	Wed, Oct 23, 2019	16.41	16.41	16.35	16.37
1685	AMEX	BIZD	Tue, Oct 22, 2019	16.40	16.45	16.34	16.39
1684	AMEX	BIZD	Mon, Oct 21, 2019	16.31	16.44	16.31	16.39
1683	AMEX	BIZD	Fri, Oct 18, 2019	16.29	16.39	16.28	16.34
1682	AMEX	BIZD	Thu, Oct 17, 2019	16.26	16.29	16.24	16.28
1681	AMEX	BIZD	Wed, Oct 16, 2019	16.23	16.27	16.22	16.24
1680	AMEX	BIZD	Tue, Oct 15, 2019	16.12	16.29	16.12	16.25
1679	AMEX	BIZD	Mon, Oct 14, 2019	16.19	16.20	16.09	16.12
1678	AMEX	BIZD	Fri, Oct 11, 2019	16.19	16.28	16.17	16.17
1677	AMEX	BIZD	Thu, Oct 10, 2019	16.06	16.17	16.06	16.14
1676	AMEX	BIZD	Wed, Oct 9, 2019	16.04	16.10	16.03	16.08
1675	AMEX	BIZD	Tue, Oct 8, 2019	16.12	16.14	16.02	16.03
1674	AMEX	BIZD	Mon, Oct 7, 2019	16.08	16.19	16.02	16.16
1673	AMEX	BIZD	Fri, Oct 4, 2019	15.94	16.08	15.94	16.06
1672	AMEX	BIZD	Thu, Oct 3, 2019	15.94	16.06	15.89	15.92
1671	AMEX	BIZD	Wed, Oct 2, 2019	16.26	16.26	15.87	15.94
1670	AMEX	BIZD	Tue, Oct 1, 2019	16.49	16.54	16.26	16.26
1669	AMEX	BIZD	Mon, Sep 30, 2019	16.93	16.99	16.85	16.49
1668	AMEX	BIZD	Fri, Sep 27, 2019	16.98	17.02	16.86	16.91
1667	AMEX	BIZD	Thu, Sep 26, 2019	16.89	17.02	16.88	16.97
1666	AMEX	BIZD	Wed, Sep 25, 2019	16.85	16.93	16.82	16.87
1665	AMEX	BIZD	Tue, Sep 24, 2019	17.01	17.03	16.87	16.88
1664	AMEX	BIZD	Mon, Sep 23, 2019	17.02	17.05	16.97	16.98
1663	AMEX	BIZD	Fri, Sep 20, 2019	16.92	17.02	16.90	16.99
1662	AMEX	BIZD	Thu, Sep 19, 2019	16.90	16.99	16.87	16.89
1661	AMEX	BIZD	Wed, Sep 18, 2019	16.87	16.92	16.83	16.89
1660	AMEX	BIZD	Tue, Sep 17, 2019	16.89	16.89	16.80	16.89
1659	AMEX	BIZD	Mon, Sep 16, 2019	16.85	16.92	16.78	16.89
1658	AMEX	BIZD	Fri, Sep 13, 2019	16.80	16.89	16.79	16.86
1657	AMEX	BIZD	Thu, Sep 12, 2019	16.81	16.85	16.75	16.79
1656	AMEX	BIZD	Wed, Sep 11, 2019	16.73	16.79	16.70	16.76
1655	AMEX	BIZD	Tue, Sep 10, 2019	16.70	16.74	16.69	16.73
1654	AMEX	BIZD	Mon, Sep 9, 2019	16.56	16.69	16.56	16.65
1653	AMEX	BIZD	Fri, Sep 6, 2019	16.58	16.59	16.53	16.57
1652	AMEX	BIZD	Thu, Sep 5, 2019	16.53	16.61	16.48	16.58
1651	AMEX	BIZD	Wed, Sep 4, 2019	16.40	16.48	16.40	16.48
1650	AMEX	BIZD	Tue, Sep 3, 2019	16.40	16.44	16.34	16.39
1649	AMEX	BIZD	Fri, Aug 30, 2019	16.48	16.52	16.44	16.46
1648	AMEX	BIZD	Thu, Aug 29, 2019	16.40	16.46	16.37	16.45
1647	AMEX	BIZD	Wed, Aug 28, 2019	16.25	16.39	16.19	16.35
1646	AMEX	BIZD	Tue, Aug 27, 2019	16.47	16.47	16.32	16.37
1645	AMEX	BIZD	Mon, Aug 26, 2019	16.39	16.45	16.39	16.43
1644	AMEX	BIZD	Fri, Aug 23, 2019	16.52	16.55	16.37	16.40
1643	AMEX	BIZD	Thu, Aug 22, 2019	16.57	16.58	16.50	16.54
1642	AMEX	BIZD	Wed, Aug 21, 2019	16.52	16.56	16.48	16.54
1641	AMEX	BIZD	Tue, Aug 20, 2019	16.55	16.57	16.44	16.53
1640	AMEX	BIZD	Mon, Aug 19, 2019	16.42	16.54	16.41	16.51
1639	AMEX	BIZD	Fri, Aug 16, 2019	16.16	16.41	16.16	16.41
1638	AMEX	BIZD	Thu, Aug 15, 2019	16.12	16.13	16.01	16.09
1637	AMEX	BIZD	Wed, Aug 14, 2019	16.14	16.14	16.01	16.03
1636	AMEX	BIZD	Tue, Aug 13, 2019	16.14	16.33	16.14	16.25
1635	AMEX	BIZD	Mon, Aug 12, 2019	16.18	16.18	16.09	16.18
1634	AMEX	BIZD	Fri, Aug 9, 2019	16.40	16.40	16.21	16.22
1633	AMEX	BIZD	Thu, Aug 8, 2019	16.09	16.37	16.09	16.37
1632	AMEX	BIZD	Wed, Aug 7, 2019	16.07	16.07	15.90	16.04
1631	AMEX	BIZD	Tue, Aug 6, 2019	15.99	16.19	15.99	16.11
1630	AMEX	BIZD	Mon, Aug 5, 2019	16.28	16.28	15.85	15.94
1629	AMEX	BIZD	Fri, Aug 2, 2019	16.30	16.38	16.26	16.36
1628	AMEX	BIZD	Thu, Aug 1, 2019	16.40	16.47	16.28	16.34
1627	AMEX	BIZD	Wed, Jul 31, 2019	16.53	16.54	16.40	16.42
1626	AMEX	BIZD	Tue, Jul 30, 2019	16.36	16.55	16.36	16.55
1625	AMEX	BIZD	Mon, Jul 29, 2019	16.47	16.47	16.37	16.39
1624	AMEX	BIZD	Fri, Jul 26, 2019	16.38	16.47	16.38	16.45
1623	AMEX	BIZD	Thu, Jul 25, 2019	16.40	16.44	16.37	16.38
1622	AMEX	BIZD	Wed, Jul 24, 2019	16.31	16.43	16.31	16.42
1621	AMEX	BIZD	Tue, Jul 23, 2019	16.25	16.34	16.25	16.31
1620	AMEX	BIZD	Mon, Jul 22, 2019	16.34	16.38	16.15	16.28
1619	AMEX	BIZD	Fri, Jul 19, 2019	16.34	16.37	16.31	16.31
1618	AMEX	BIZD	Thu, Jul 18, 2019	16.34	16.36	16.31	16.34
1617	AMEX	BIZD	Wed, Jul 17, 2019	16.42	16.46	16.31	16.32
1616	AMEX	BIZD	Tue, Jul 16, 2019	16.43	16.50	16.41	16.41
1615	AMEX	BIZD	Mon, Jul 15, 2019	16.43	16.46	16.40	16.44
1614	AMEX	BIZD	Fri, Jul 12, 2019	16.38	16.46	16.37	16.42
1613	AMEX	BIZD	Thu, Jul 11, 2019	16.43	16.46	16.39	16.39
1612	AMEX	BIZD	Wed, Jul 10, 2019	16.35	16.45	16.34	16.42
1611	AMEX	BIZD	Tue, Jul 9, 2019	16.32	16.38	16.31	16.35
1610	AMEX	BIZD	Mon, Jul 8, 2019	16.44	16.44	16.30	16.37
1609	AMEX	BIZD	Fri, Jul 5, 2019	16.39	16.41	16.34	16.40
1608	AMEX	BIZD	Wed, Jul 3, 2019	16.35	16.40	16.33	16.40
1607	AMEX	BIZD	Tue, Jul 2, 2019	16.24	16.38	16.24	16.32
1606	AMEX	BIZD	Mon, Jul 1, 2019	16.50	16.50	16.23	16.23
1605	AMEX	BIZD	Fri, Jun 28, 2019	16.48	16.64	16.48	16.62
1604	AMEX	BIZD	Thu, Jun 27, 2019	16.47	16.55	16.43	16.47
1603	AMEX	BIZD	Wed, Jun 26, 2019	16.52	16.53	16.43	16.43
1602	AMEX	BIZD	Tue, Jun 25, 2019	16.61	16.63	16.47	16.47
1601	AMEX	BIZD	Mon, Jun 24, 2019	16.65	16.70	16.60	16.60
1600	AMEX	BIZD	Fri, Jun 21, 2019	16.68	16.68	16.60	16.63
1599	AMEX	BIZD	Thu, Jun 20, 2019	16.80	16.80	16.52	16.60
1598	AMEX	BIZD	Wed, Jun 19, 2019	16.72	16.79	16.67	16.75
1597	AMEX	BIZD	Tue, Jun 18, 2019	16.61	16.72	16.61	16.66
1596	AMEX	BIZD	Mon, Jun 17, 2019	16.60	16.60	16.53	16.58
1595	AMEX	BIZD	Fri, Jun 14, 2019	16.58	16.60	16.53	16.59
1594	AMEX	BIZD	Thu, Jun 13, 2019	16.50	16.59	16.50	16.55
1593	AMEX	BIZD	Wed, Jun 12, 2019	16.45	16.50	16.41	16.48
1592	AMEX	BIZD	Tue, Jun 11, 2019	16.51	16.56	16.42	16.46
1591	AMEX	BIZD	Mon, Jun 10, 2019	16.43	16.48	16.37	16.47
1590	AMEX	BIZD	Fri, Jun 7, 2019	16.30	16.36	16.28	16.36
1589	AMEX	BIZD	Thu, Jun 6, 2019	16.26	16.34	16.22	16.28
1588	AMEX	BIZD	Wed, Jun 5, 2019	16.25	16.29	16.19	16.22
1587	AMEX	BIZD	Tue, Jun 4, 2019	16.15	16.27	16.09	16.25
1586	AMEX	BIZD	Mon, Jun 3, 2019	16.02	16.15	16.00	16.07
1585	AMEX	BIZD	Fri, May 31, 2019	16.24	16.25	16.01	16.01
1584	AMEX	BIZD	Thu, May 30, 2019	16.33	16.41	16.25	16.27
1583	AMEX	BIZD	Wed, May 29, 2019	16.38	16.39	16.27	16.33
1582	AMEX	BIZD	Tue, May 28, 2019	16.45	16.48	16.38	16.39
1581	AMEX	BIZD	Fri, May 24, 2019	16.44	16.54	16.40	16.45
1580	AMEX	BIZD	Thu, May 23, 2019	16.42	16.49	16.39	16.42
1579	AMEX	BIZD	Wed, May 22, 2019	16.53	16.54	16.47	16.51
1578	AMEX	BIZD	Tue, May 21, 2019	16.51	16.58	16.50	16.53
1577	AMEX	BIZD	Mon, May 20, 2019	16.45	16.53	16.45	16.51
1576	AMEX	BIZD	Fri, May 17, 2019	16.41	16.52	16.38	16.45
1575	AMEX	BIZD	Thu, May 16, 2019	16.38	16.44	16.38	16.44
1574	AMEX	BIZD	Wed, May 15, 2019	16.37	16.41	16.27	16.32
1573	AMEX	BIZD	Tue, May 14, 2019	16.36	16.44	16.33	16.40
1572	AMEX	BIZD	Mon, May 13, 2019	16.40	16.40	16.20	16.28
1571	AMEX	BIZD	Fri, May 10, 2019	16.53	16.56	16.47	16.49
1570	AMEX	BIZD	Thu, May 9, 2019	16.52	16.54	16.38	16.47
1569	AMEX	BIZD	Wed, May 8, 2019	16.54	16.65	16.51	16.56
1568	AMEX	BIZD	Tue, May 7, 2019	16.57	16.69	16.51	16.54
1567	AMEX	BIZD	Mon, May 6, 2019	16.51	16.68	16.45	16.64
1566	AMEX	BIZD	Fri, May 3, 2019	16.52	16.64	16.49	16.62
1565	AMEX	BIZD	Thu, May 2, 2019	16.45	16.50	16.45	16.49
1564	AMEX	BIZD	Wed, May 1, 2019	16.55	16.58	16.45	16.45
1563	AMEX	BIZD	Tue, Apr 30, 2019	16.52	16.57	16.42	16.57
1562	AMEX	BIZD	Mon, Apr 29, 2019	16.46	16.54	16.45	16.50
1561	AMEX	BIZD	Fri, Apr 26, 2019	16.32	16.45	16.32	16.45
1560	AMEX	BIZD	Thu, Apr 25, 2019	16.29	16.39	16.26	16.31
1559	AMEX	BIZD	Wed, Apr 24, 2019	16.32	16.38	16.25	16.33
1558	AMEX	BIZD	Tue, Apr 23, 2019	16.20	16.33	16.17	16.30
1557	AMEX	BIZD	Mon, Apr 22, 2019	16.18	16.25	16.16	16.22
1556	AMEX	BIZD	Thu, Apr 18, 2019	16.26	16.28	16.20	16.22
1555	AMEX	BIZD	Wed, Apr 17, 2019	16.30	16.32	16.22	16.24
1554	AMEX	BIZD	Tue, Apr 16, 2019	16.19	16.31	16.19	16.30
1553	AMEX	BIZD	Mon, Apr 15, 2019	16.24	16.26	16.13	16.17
1552	AMEX	BIZD	Fri, Apr 12, 2019	16.21	16.25	16.19	16.24
1551	AMEX	BIZD	Thu, Apr 11, 2019	16.20	16.23	16.18	16.21
1550	AMEX	BIZD	Wed, Apr 10, 2019	16.14	16.19	16.12	16.18
1549	AMEX	BIZD	Tue, Apr 9, 2019	16.22	16.25	16.11	16.13
1548	AMEX	BIZD	Mon, Apr 8, 2019	16.24	16.26	16.19	16.24
1547	AMEX	BIZD	Fri, Apr 5, 2019	16.14	16.27	16.14	16.24
1546	AMEX	BIZD	Thu, Apr 4, 2019	16.11	16.19	16.08	16.17
1545	AMEX	BIZD	Wed, Apr 3, 2019	16.27	16.27	16.09	16.14
1544	AMEX	BIZD	Tue, Apr 2, 2019	16.11	16.20	16.09	16.15
1543	AMEX	BIZD	Mon, Apr 1, 2019	16.05	16.13	16.00	16.13
1542	AMEX	BIZD	Fri, Mar 29, 2019	16.45	16.50	16.36	15.95
1541	AMEX	BIZD	Thu, Mar 28, 2019	16.39	16.42	16.31	16.42
1540	AMEX	BIZD	Wed, Mar 27, 2019	16.34	16.36	16.27	16.34
1539	AMEX	BIZD	Tue, Mar 26, 2019	16.28	16.34	16.25	16.31
1538	AMEX	BIZD	Mon, Mar 25, 2019	16.22	16.30	16.15	16.21
1537	AMEX	BIZD	Fri, Mar 22, 2019	16.33	16.34	16.22	16.24
1536	AMEX	BIZD	Thu, Mar 21, 2019	16.35	16.41	16.30	16.37
1535	AMEX	BIZD	Wed, Mar 20, 2019	16.35	16.40	16.30	16.34
1534	AMEX	BIZD	Tue, Mar 19, 2019	16.50	16.55	16.37	16.37
1533	AMEX	BIZD	Mon, Mar 18, 2019	16.45	16.50	16.41	16.49
1532	AMEX	BIZD	Fri, Mar 15, 2019	16.42	16.45	16.36	16.39
1531	AMEX	BIZD	Thu, Mar 14, 2019	16.35	16.45	16.34	16.40
1530	AMEX	BIZD	Wed, Mar 13, 2019	16.34	16.36	16.25	16.34
1529	AMEX	BIZD	Tue, Mar 12, 2019	16.38	16.41	16.27	16.29
1528	AMEX	BIZD	Mon, Mar 11, 2019	16.25	16.37	16.23	16.37
1527	AMEX	BIZD	Fri, Mar 8, 2019	16.18	16.25	16.18	16.22
1526	AMEX	BIZD	Thu, Mar 7, 2019	16.23	16.25	16.10	16.20
1525	AMEX	BIZD	Wed, Mar 6, 2019	16.26	16.29	16.18	16.22
1524	AMEX	BIZD	Tue, Mar 5, 2019	16.39	16.40	16.22	16.27
1523	AMEX	BIZD	Mon, Mar 4, 2019	16.37	16.45	16.34	16.39
1522	AMEX	BIZD	Fri, Mar 1, 2019	16.57	16.57	16.32	16.34
1521	AMEX	BIZD	Thu, Feb 28, 2019	16.60	16.62	16.43	16.45
1520	AMEX	BIZD	Wed, Feb 27, 2019	16.63	16.65	16.47	16.52
1519	AMEX	BIZD	Tue, Feb 26, 2019	16.62	16.70	16.55	16.62
1518	AMEX	BIZD	Mon, Feb 25, 2019	16.80	16.81	16.57	16.69
1517	AMEX	BIZD	Fri, Feb 22, 2019	16.56	16.73	16.50	16.73
1516	AMEX	BIZD	Thu, Feb 21, 2019	16.42	16.49	16.42	16.49
1515	AMEX	BIZD	Wed, Feb 20, 2019	16.31	16.42	16.27	16.42
1514	AMEX	BIZD	Tue, Feb 19, 2019	16.20	16.28	16.20	16.28
1513	AMEX	BIZD	Fri, Feb 15, 2019	16.20	16.22	16.17	16.18
1512	AMEX	BIZD	Thu, Feb 14, 2019	16.10	16.16	16.10	16.15
1511	AMEX	BIZD	Wed, Feb 13, 2019	16.06	16.20	16.06	16.13
1510	AMEX	BIZD	Tue, Feb 12, 2019	16.02	16.13	16.02	16.07
1509	AMEX	BIZD	Mon, Feb 11, 2019	15.94	16.07	15.94	15.97
1508	AMEX	BIZD	Fri, Feb 8, 2019	15.92	15.94	15.85	15.91
1507	AMEX	BIZD	Thu, Feb 7, 2019	16.11	16.14	15.85	15.94
1506	AMEX	BIZD	Wed, Feb 6, 2019	16.20	16.20	16.11	16.14
1505	AMEX	BIZD	Tue, Feb 5, 2019	16.08	16.20	16.06	16.18
1504	AMEX	BIZD	Mon, Feb 4, 2019	15.91	16.09	15.88	16.08
1503	AMEX	BIZD	Fri, Feb 1, 2019	15.96	16.00	15.86	15.94
1502	AMEX	BIZD	Thu, Jan 31, 2019	15.83	15.95	15.83	15.95
1501	AMEX	BIZD	Wed, Jan 30, 2019	15.71	15.90	15.68	15.88
1500	AMEX	BIZD	Tue, Jan 29, 2019	15.75	15.80	15.68	15.70
1499	AMEX	BIZD	Mon, Jan 28, 2019	15.67	15.74	15.66	15.73
1498	AMEX	BIZD	Fri, Jan 25, 2019	15.69	15.76	15.63	15.76
1497	AMEX	BIZD	Thu, Jan 24, 2019	15.51	15.63	15.51	15.61
1496	AMEX	BIZD	Wed, Jan 23, 2019	15.54	15.54	15.38	15.50
1495	AMEX	BIZD	Tue, Jan 22, 2019	15.53	15.61	15.44	15.48
1494	AMEX	BIZD	Fri, Jan 18, 2019	15.60	15.64	15.54	15.59
1493	AMEX	BIZD	Thu, Jan 17, 2019	15.54	15.57	15.46	15.52
1492	AMEX	BIZD	Wed, Jan 16, 2019	15.47	15.55	15.45	15.55
1491	AMEX	BIZD	Tue, Jan 15, 2019	15.34	15.44	15.34	15.44
1490	AMEX	BIZD	Mon, Jan 14, 2019	15.36	15.48	15.34	15.40
1489	AMEX	BIZD	Fri, Jan 11, 2019	15.33	15.43	15.30	15.42
1488	AMEX	BIZD	Thu, Jan 10, 2019	15.25	15.44	15.25	15.36
1487	AMEX	BIZD	Wed, Jan 9, 2019	15.36	15.36	15.16	15.30
1486	AMEX	BIZD	Tue, Jan 8, 2019	15.24	15.36	15.15	15.36
1485	AMEX	BIZD	Mon, Jan 7, 2019	14.81	15.27	14.81	15.17
1484	AMEX	BIZD	Fri, Jan 4, 2019	14.52	14.83	14.52	14.82
1483	AMEX	BIZD	Thu, Jan 3, 2019	14.44	14.60	14.41	14.42
1482	AMEX	BIZD	Wed, Jan 2, 2019	14.07	14.60	14.04	14.46
1481	AMEX	BIZD	Mon, Dec 31, 2018	14.50	14.59	14.04	14.04
1480	AMEX	BIZD	Fri, Dec 28, 2018	14.37	14.56	14.37	14.41
1479	AMEX	BIZD	Thu, Dec 27, 2018	13.99	14.31	13.99	14.28
1478	AMEX	BIZD	Wed, Dec 26, 2018	14.28	14.65	14.22	14.24
1477	AMEX	BIZD	Mon, Dec 24, 2018	14.16	14.29	13.85	14.25
1476	AMEX	BIZD	Fri, Dec 21, 2018	14.20	14.58	14.19	14.25
1475	AMEX	BIZD	Thu, Dec 20, 2018	14.67	14.70	14.14	14.16
1474	AMEX	BIZD	Wed, Dec 19, 2018	14.80	14.99	14.69	14.71
1473	AMEX	BIZD	Tue, Dec 18, 2018	14.83	15.01	14.68	14.76
1472	AMEX	BIZD	Mon, Dec 17, 2018	15.32	15.33	14.65	14.67
1471	AMEX	BIZD	Fri, Dec 14, 2018	15.50	15.54	15.33	15.36
1470	AMEX	BIZD	Thu, Dec 13, 2018	15.70	15.76	15.53	15.56
1469	AMEX	BIZD	Wed, Dec 12, 2018	15.71	15.75	15.62	15.63
1468	AMEX	BIZD	Tue, Dec 11, 2018	15.72	15.73	15.58	15.63
1467	AMEX	BIZD	Mon, Dec 10, 2018	15.75	15.84	15.53	15.62
1466	AMEX	BIZD	Fri, Dec 7, 2018	15.82	15.90	15.76	15.77
1465	AMEX	BIZD	Thu, Dec 6, 2018	15.84	16.00	15.55	15.85
1464	AMEX	BIZD	Tue, Dec 4, 2018	16.10	16.18	16.00	16.00
1463	AMEX	BIZD	Mon, Dec 3, 2018	16.08	16.25	16.08	16.24
1462	AMEX	BIZD	Fri, Nov 30, 2018	16.14	16.14	16.03	16.06
1461	AMEX	BIZD	Thu, Nov 29, 2018	16.13	16.22	16.08	16.15
1460	AMEX	BIZD	Wed, Nov 28, 2018	15.98	16.14	15.97	16.14
1459	AMEX	BIZD	Tue, Nov 27, 2018	15.94	16.01	15.88	16.01
1458	AMEX	BIZD	Mon, Nov 26, 2018	16.01	16.18	15.97	15.97
1457	AMEX	BIZD	Fri, Nov 23, 2018	15.92	16.00	15.89	15.97
1456	AMEX	BIZD	Wed, Nov 21, 2018	15.89	16.04	15.87	15.93
1455	AMEX	BIZD	Tue, Nov 20, 2018	16.05	16.06	15.80	15.82
1454	AMEX	BIZD	Mon, Nov 19, 2018	16.10	16.16	16.10	16.16
1453	AMEX	BIZD	Fri, Nov 16, 2018	16.09	16.16	16.07	16.12
1452	AMEX	BIZD	Thu, Nov 15, 2018	16.12	16.15	16.05	16.13
1451	AMEX	BIZD	Wed, Nov 14, 2018	16.24	16.26	16.11	16.15
1450	AMEX	BIZD	Tue, Nov 13, 2018	16.35	16.35	16.16	16.23
1449	AMEX	BIZD	Mon, Nov 12, 2018	16.47	16.47	16.18	16.18
1448	AMEX	BIZD	Fri, Nov 9, 2018	16.30	16.47	16.30	16.47
1447	AMEX	BIZD	Thu, Nov 8, 2018	16.45	16.57	16.41	16.44
1446	AMEX	BIZD	Wed, Nov 7, 2018	16.46	16.57	16.39	16.47
1445	AMEX	BIZD	Tue, Nov 6, 2018	16.28	16.44	16.27	16.44
1444	AMEX	BIZD	Mon, Nov 5, 2018	16.03	16.28	16.03	16.26
1443	AMEX	BIZD	Fri, Nov 2, 2018	16.20	16.24	16.03	16.05
1442	AMEX	BIZD	Thu, Nov 1, 2018	16.00	16.20	16.00	16.18
1441	AMEX	BIZD	Wed, Oct 31, 2018	15.80	16.07	15.80	15.99
1440	AMEX	BIZD	Tue, Oct 30, 2018	15.65	15.75	15.54	15.68
1439	AMEX	BIZD	Mon, Oct 29, 2018	15.64	15.78	15.55	15.58
1438	AMEX	BIZD	Fri, Oct 26, 2018	15.55	15.60	15.45	15.52
1437	AMEX	BIZD	Thu, Oct 25, 2018	15.57	15.70	15.57	15.59
1436	AMEX	BIZD	Wed, Oct 24, 2018	15.74	15.75	15.56	15.56
1435	AMEX	BIZD	Tue, Oct 23, 2018	15.77	15.78	15.62	15.74
1434	AMEX	BIZD	Mon, Oct 22, 2018	16.01	16.02	15.86	15.86
1433	AMEX	BIZD	Fri, Oct 19, 2018	16.01	16.07	15.95	15.98
1432	AMEX	BIZD	Thu, Oct 18, 2018	16.11	16.14	15.99	16.00
1431	AMEX	BIZD	Wed, Oct 17, 2018	16.19	16.19	16.06	16.14
1430	AMEX	BIZD	Tue, Oct 16, 2018	16.12	16.16	16.01	16.16
1429	AMEX	BIZD	Mon, Oct 15, 2018	16.01	16.10	16.00	16.07
1428	AMEX	BIZD	Fri, Oct 12, 2018	16.15	16.19	15.96	16.01
1427	AMEX	BIZD	Thu, Oct 11, 2018	16.15	16.25	15.98	16.01
1426	AMEX	BIZD	Wed, Oct 10, 2018	16.40	16.40	16.16	16.19
1425	AMEX	BIZD	Tue, Oct 9, 2018	16.22	16.40	16.20	16.40
1424	AMEX	BIZD	Mon, Oct 8, 2018	16.39	16.40	16.21	16.25
1423	AMEX	BIZD	Fri, Oct 5, 2018	16.46	16.50	16.39	16.44
1422	AMEX	BIZD	Thu, Oct 4, 2018	16.67	16.67	16.44	16.47
1421	AMEX	BIZD	Wed, Oct 3, 2018	16.71	16.74	16.64	16.69
1420	AMEX	BIZD	Tue, Oct 2, 2018	16.69	16.71	16.62	16.64
1419	AMEX	BIZD	Mon, Oct 1, 2018	16.85	16.85	16.65	16.71
1418	AMEX	BIZD	Fri, Sep 28, 2018	17.15	17.20	17.08	16.69
1417	AMEX	BIZD	Thu, Sep 27, 2018	17.18	17.21	17.14	17.14
1416	AMEX	BIZD	Wed, Sep 26, 2018	17.16	17.23	17.16	17.17
1415	AMEX	BIZD	Tue, Sep 25, 2018	17.21	17.24	17.16	17.16
1414	AMEX	BIZD	Mon, Sep 24, 2018	17.26	17.26	17.20	17.20
1413	AMEX	BIZD	Fri, Sep 21, 2018	17.23	17.28	17.23	17.26
1412	AMEX	BIZD	Thu, Sep 20, 2018	17.18	17.26	17.15	17.24
1411	AMEX	BIZD	Wed, Sep 19, 2018	17.22	17.26	17.15	17.15
1410	AMEX	BIZD	Tue, Sep 18, 2018	17.19	17.24	17.16	17.22
1409	AMEX	BIZD	Mon, Sep 17, 2018	17.20	17.25	17.19	17.20
1408	AMEX	BIZD	Fri, Sep 14, 2018	17.25	17.29	17.17	17.19
1407	AMEX	BIZD	Thu, Sep 13, 2018	17.19	17.28	17.17	17.24
1406	AMEX	BIZD	Wed, Sep 12, 2018	17.15	17.16	17.08	17.15
1405	AMEX	BIZD	Tue, Sep 11, 2018	17.15	17.17	17.13	17.17
1404	AMEX	BIZD	Mon, Sep 10, 2018	17.15	17.20	17.15	17.17
1403	AMEX	BIZD	Fri, Sep 7, 2018	17.22	17.25	17.15	17.15
1402	AMEX	BIZD	Thu, Sep 6, 2018	17.24	17.32	17.23	17.31
1401	AMEX	BIZD	Wed, Sep 5, 2018	17.30	17.32	17.21	17.28
1400	AMEX	BIZD	Tue, Sep 4, 2018	17.34	17.39	17.30	17.33
1399	AMEX	BIZD	Fri, Aug 31, 2018	17.36	17.39	17.31	17.34
1398	AMEX	BIZD	Thu, Aug 30, 2018	17.30	17.40	17.30	17.40
1397	AMEX	BIZD	Wed, Aug 29, 2018	17.25	17.36	17.20	17.35
1396	AMEX	BIZD	Tue, Aug 28, 2018	17.26	17.30	17.20	17.20
1395	AMEX	BIZD	Mon, Aug 27, 2018	17.20	17.30	17.20	17.30
1394	AMEX	BIZD	Fri, Aug 24, 2018	17.19	17.29	17.16	17.23
1393	AMEX	BIZD	Thu, Aug 23, 2018	17.24	17.25	17.18	17.23
1392	AMEX	BIZD	Wed, Aug 22, 2018	17.25	17.28	17.23	17.23
1391	AMEX	BIZD	Tue, Aug 21, 2018	17.18	17.27	17.18	17.27
1390	AMEX	BIZD	Mon, Aug 20, 2018	17.19	17.19	17.11	17.17
1389	AMEX	BIZD	Fri, Aug 17, 2018	17.20	17.20	17.11	17.15
1388	AMEX	BIZD	Thu, Aug 16, 2018	17.18	17.23	17.14	17.20
1387	AMEX	BIZD	Wed, Aug 15, 2018	17.11	17.15	17.06	17.11
1386	AMEX	BIZD	Tue, Aug 14, 2018	17.12	17.15	17.11	17.15
1385	AMEX	BIZD	Mon, Aug 13, 2018	17.17	17.17	17.11	17.11
1384	AMEX	BIZD	Fri, Aug 10, 2018	17.20	17.22	17.12	17.12
1383	AMEX	BIZD	Thu, Aug 9, 2018	17.29	17.30	17.22	17.29
1382	AMEX	BIZD	Wed, Aug 8, 2018	17.31	17.37	17.23	17.29
1381	AMEX	BIZD	Tue, Aug 7, 2018	17.27	17.33	17.25	17.31
1380	AMEX	BIZD	Mon, Aug 6, 2018	17.25	17.28	17.23	17.24
1379	AMEX	BIZD	Fri, Aug 3, 2018	17.19	17.24	17.17	17.23
1378	AMEX	BIZD	Thu, Aug 2, 2018	17.10	17.20	17.08	17.12
1377	AMEX	BIZD	Wed, Aug 1, 2018	17.05	17.14	16.97	17.14
1376	AMEX	BIZD	Tue, Jul 31, 2018	17.03	17.04	16.97	17.04
1375	AMEX	BIZD	Mon, Jul 30, 2018	17.06	17.06	17.00	17.02
1374	AMEX	BIZD	Fri, Jul 27, 2018	16.99	17.08	16.99	17.00
1373	AMEX	BIZD	Thu, Jul 26, 2018	16.99	17.06	16.90	16.98
1372	AMEX	BIZD	Wed, Jul 25, 2018	16.96	17.03	16.92	17.03
1371	AMEX	BIZD	Tue, Jul 24, 2018	16.93	16.98	16.91	16.96
1370	AMEX	BIZD	Mon, Jul 23, 2018	16.97	17.02	16.90	16.91
1369	AMEX	BIZD	Fri, Jul 20, 2018	16.97	17.01	16.93	16.93
1368	AMEX	BIZD	Thu, Jul 19, 2018	17.05	17.09	16.98	17.00
1367	AMEX	BIZD	Wed, Jul 18, 2018	16.82	17.06	16.79	17.06
1366	AMEX	BIZD	Tue, Jul 17, 2018	16.67	16.82	16.67	16.82
1365	AMEX	BIZD	Mon, Jul 16, 2018	16.59	16.65	16.58	16.65
1364	AMEX	BIZD	Fri, Jul 13, 2018	16.51	16.61	16.30	16.61
1363	AMEX	BIZD	Thu, Jul 12, 2018	16.62	16.65	16.59	16.60
1362	AMEX	BIZD	Wed, Jul 11, 2018	16.62	16.67	16.62	16.64
1361	AMEX	BIZD	Tue, Jul 10, 2018	16.65	16.67	16.61	16.64
1360	AMEX	BIZD	Mon, Jul 9, 2018	16.61	16.65	16.59	16.62
1359	AMEX	BIZD	Fri, Jul 6, 2018	16.51	16.60	16.51	16.58
1358	AMEX	BIZD	Thu, Jul 5, 2018	16.55	16.60	16.50	16.54
1357	AMEX	BIZD	Tue, Jul 3, 2018	16.40	16.55	16.40	16.52
1356	AMEX	BIZD	Mon, Jul 2, 2018	16.34	16.41	16.23	16.41
1355	AMEX	BIZD	Fri, Jun 29, 2018	16.65	16.72	16.62	16.64
1354	AMEX	BIZD	Thu, Jun 28, 2018	16.66	16.67	16.56	16.63
1353	AMEX	BIZD	Wed, Jun 27, 2018	16.75	16.81	16.67	16.68
1352	AMEX	BIZD	Tue, Jun 26, 2018	16.75	16.76	16.70	16.74
1351	AMEX	BIZD	Mon, Jun 25, 2018	16.77	16.79	16.67	16.67
1350	AMEX	BIZD	Fri, Jun 22, 2018	16.88	16.91	16.73	16.73
1349	AMEX	BIZD	Thu, Jun 21, 2018	16.87	16.90	16.82	16.82
1348	AMEX	BIZD	Wed, Jun 20, 2018	16.94	16.94	16.88	16.89
1347	AMEX	BIZD	Tue, Jun 19, 2018	16.85	16.93	16.85	16.88
1346	AMEX	BIZD	Mon, Jun 18, 2018	16.85	16.94	16.85	16.88
1345	AMEX	BIZD	Fri, Jun 15, 2018	16.84	16.90	16.84	16.88
1344	AMEX	BIZD	Thu, Jun 14, 2018	16.80	16.92	16.80	16.92
1343	AMEX	BIZD	Wed, Jun 13, 2018	16.76	16.81	16.73	16.81
1342	AMEX	BIZD	Tue, Jun 12, 2018	16.85	16.91	16.74	16.78
1341	AMEX	BIZD	Mon, Jun 11, 2018	16.93	16.95	16.88	16.90
1340	AMEX	BIZD	Fri, Jun 8, 2018	16.85	16.95	16.83	16.95
1339	AMEX	BIZD	Thu, Jun 7, 2018	16.85	16.92	16.85	16.92
1338	AMEX	BIZD	Wed, Jun 6, 2018	16.71	16.88	16.70	16.88
1337	AMEX	BIZD	Tue, Jun 5, 2018	16.77	16.82	16.72	16.78
1336	AMEX	BIZD	Mon, Jun 4, 2018	16.80	16.85	16.73	16.85
1335	AMEX	BIZD	Fri, Jun 1, 2018	16.70	16.81	16.70	16.79
1334	AMEX	BIZD	Thu, May 31, 2018	16.71	16.78	16.68	16.75
1333	AMEX	BIZD	Wed, May 30, 2018	16.71	16.78	16.71	16.76
1332	AMEX	BIZD	Tue, May 29, 2018	16.74	16.74	16.65	16.71
1331	AMEX	BIZD	Fri, May 25, 2018	16.73	16.75	16.69	16.75
1330	AMEX	BIZD	Thu, May 24, 2018	16.73	16.75	16.65	16.72
1329	AMEX	BIZD	Wed, May 23, 2018	16.65	16.75	16.62	16.74
1328	AMEX	BIZD	Tue, May 22, 2018	16.67	16.72	16.62	16.72
1327	AMEX	BIZD	Mon, May 21, 2018	16.67	16.70	16.65	16.69
1326	AMEX	BIZD	Fri, May 18, 2018	16.55	16.67	16.55	16.67
1325	AMEX	BIZD	Thu, May 17, 2018	16.51	16.65	16.51	16.56
1324	AMEX	BIZD	Wed, May 16, 2018	16.55	16.62	16.52	16.56
1323	AMEX	BIZD	Tue, May 15, 2018	16.56	16.57	16.46	16.51
1322	AMEX	BIZD	Mon, May 14, 2018	16.60	16.60	16.54	16.57
1321	AMEX	BIZD	Fri, May 11, 2018	16.50	16.55	16.50	16.53
1320	AMEX	BIZD	Thu, May 10, 2018	16.45	16.51	16.42	16.50
1319	AMEX	BIZD	Wed, May 9, 2018	16.39	16.42	16.32	16.40
1318	AMEX	BIZD	Tue, May 8, 2018	16.33	16.40	16.32	16.39
1317	AMEX	BIZD	Mon, May 7, 2018	16.22	16.34	16.20	16.34
1316	AMEX	BIZD	Fri, May 4, 2018	16.01	16.21	16.01	16.19
1315	AMEX	BIZD	Thu, May 3, 2018	16.02	16.10	15.99	16.09
1314	AMEX	BIZD	Wed, May 2, 2018	16.04	16.11	15.99	16.05
1313	AMEX	BIZD	Tue, May 1, 2018	16.08	16.11	16.00	16.03
1312	AMEX	BIZD	Mon, Apr 30, 2018	16.08	16.14	16.08	16.09
1311	AMEX	BIZD	Fri, Apr 27, 2018	15.95	16.12	15.95	16.06
1310	AMEX	BIZD	Thu, Apr 26, 2018	15.96	15.98	15.89	15.97
1309	AMEX	BIZD	Wed, Apr 25, 2018	15.95	16.00	15.92	15.93
1308	AMEX	BIZD	Tue, Apr 24, 2018	16.01	16.03	15.97	15.97
1307	AMEX	BIZD	Mon, Apr 23, 2018	16.05	16.05	15.97	15.97
1306	AMEX	BIZD	Fri, Apr 20, 2018	16.00	16.04	15.97	16.01
1305	AMEX	BIZD	Thu, Apr 19, 2018	16.07	16.10	16.02	16.07
1304	AMEX	BIZD	Wed, Apr 18, 2018	16.10	16.13	16.07	16.08
1303	AMEX	BIZD	Tue, Apr 17, 2018	16.08	16.10	16.05	16.06
1302	AMEX	BIZD	Mon, Apr 16, 2018	16.00	16.03	15.97	15.97
1301	AMEX	BIZD	Fri, Apr 13, 2018	16.02	16.02	15.93	15.97
1300	AMEX	BIZD	Thu, Apr 12, 2018	16.05	16.09	16.00	16.02
1299	AMEX	BIZD	Wed, Apr 11, 2018	16.00	16.06	15.99	16.03
1298	AMEX	BIZD	Tue, Apr 10, 2018	16.07	16.07	15.98	15.99
1297	AMEX	BIZD	Mon, Apr 9, 2018	16.05	16.11	16.02	16.03
1296	AMEX	BIZD	Fri, Apr 6, 2018	16.07	16.14	16.00	16.04
1295	AMEX	BIZD	Thu, Apr 5, 2018	16.08	16.16	16.05	16.15
1294	AMEX	BIZD	Wed, Apr 4, 2018	15.85	16.07	15.85	16.02
1293	AMEX	BIZD	Tue, Apr 3, 2018	15.88	15.94	15.87	15.89
1292	AMEX	BIZD	Mon, Apr 2, 2018	15.83	15.85	15.72	15.84
1291	AMEX	BIZD	Thu, Mar 29, 2018	16.21	16.31	16.20	16.26
1290	AMEX	BIZD	Wed, Mar 28, 2018	16.15	16.19	16.12	16.13
1289	AMEX	BIZD	Tue, Mar 27, 2018	16.26	16.30	16.07	16.09
1288	AMEX	BIZD	Mon, Mar 26, 2018	16.20	16.29	16.17	16.18
1287	AMEX	BIZD	Fri, Mar 23, 2018	16.46	16.46	16.10	16.10
1286	AMEX	BIZD	Thu, Mar 22, 2018	16.02	16.49	16.00	16.38
1285	AMEX	BIZD	Wed, Mar 21, 2018	16.05	16.08	16.00	16.05
1284	AMEX	BIZD	Tue, Mar 20, 2018	16.10	16.13	16.02	16.05
1283	AMEX	BIZD	Mon, Mar 19, 2018	16.08	16.18	16.03	16.11
1282	AMEX	BIZD	Fri, Mar 16, 2018	16.05	16.15	16.05	16.13
1281	AMEX	BIZD	Thu, Mar 15, 2018	16.21	16.25	16.00	16.03
1280	AMEX	BIZD	Wed, Mar 14, 2018	16.32	16.32	16.19	16.21
1279	AMEX	BIZD	Tue, Mar 13, 2018	16.26	16.28	16.18	16.27
1278	AMEX	BIZD	Mon, Mar 12, 2018	16.18	16.24	16.15	16.23
1277	AMEX	BIZD	Fri, Mar 9, 2018	16.20	16.22	16.15	16.17
1276	AMEX	BIZD	Thu, Mar 8, 2018	16.13	16.17	16.09	16.17
1275	AMEX	BIZD	Wed, Mar 7, 2018	16.09	16.15	16.04	16.10
1274	AMEX	BIZD	Tue, Mar 6, 2018	16.11	16.20	16.07	16.17
1273	AMEX	BIZD	Mon, Mar 5, 2018	15.86	16.11	15.84	16.07
1272	AMEX	BIZD	Fri, Mar 2, 2018	15.73	15.84	15.67	15.83
1271	AMEX	BIZD	Thu, Mar 1, 2018	15.80	15.89	15.70	15.77
1270	AMEX	BIZD	Wed, Feb 28, 2018	15.96	16.05	15.77	15.78
1269	AMEX	BIZD	Tue, Feb 27, 2018	16.04	16.13	15.90	15.91
1268	AMEX	BIZD	Mon, Feb 26, 2018	15.95	16.04	15.95	16.02
1267	AMEX	BIZD	Fri, Feb 23, 2018	16.01	16.04	15.94	15.95
1266	AMEX	BIZD	Thu, Feb 22, 2018	16.01	16.08	15.93	15.93
1265	AMEX	BIZD	Wed, Feb 21, 2018	16.10	16.19	16.00	16.00
1264	AMEX	BIZD	Tue, Feb 20, 2018	16.19	16.21	16.02	16.07
1263	AMEX	BIZD	Fri, Feb 16, 2018	16.09	16.23	16.09	16.22
1262	AMEX	BIZD	Thu, Feb 15, 2018	16.28	16.28	16.03	16.06
1261	AMEX	BIZD	Wed, Feb 14, 2018	16.17	16.24	16.14	16.17
1260	AMEX	BIZD	Tue, Feb 13, 2018	15.95	16.21	15.91	16.18
1259	AMEX	BIZD	Mon, Feb 12, 2018	15.90	16.05	15.89	15.98
1258	AMEX	BIZD	Fri, Feb 9, 2018	15.98	16.09	15.70	15.87
1257	AMEX	BIZD	Thu, Feb 8, 2018	16.11	16.20	15.92	15.92
1256	AMEX	BIZD	Wed, Feb 7, 2018	15.89	16.11	15.89	16.01
1255	AMEX	BIZD	Tue, Feb 6, 2018	15.50	15.96	15.39	15.91
1254	AMEX	BIZD	Mon, Feb 5, 2018	16.14	16.15	15.41	15.74
1253	AMEX	BIZD	Fri, Feb 2, 2018	16.43	16.43	16.22	16.23
1252	AMEX	BIZD	Thu, Feb 1, 2018	16.32	16.51	16.32	16.45
1251	AMEX	BIZD	Wed, Jan 31, 2018	16.54	16.59	16.32	16.35
1250	AMEX	BIZD	Tue, Jan 30, 2018	16.62	16.65	16.49	16.51
1249	AMEX	BIZD	Mon, Jan 29, 2018	16.73	16.75	16.62	16.65
1248	AMEX	BIZD	Fri, Jan 26, 2018	16.79	16.79	16.68	16.75
1247	AMEX	BIZD	Thu, Jan 25, 2018	16.78	16.80	16.70	16.73
1246	AMEX	BIZD	Wed, Jan 24, 2018	16.76	16.82	16.74	16.80
1245	AMEX	BIZD	Tue, Jan 23, 2018	16.77	16.82	16.72	16.80
1244	AMEX	BIZD	Mon, Jan 22, 2018	16.67	16.78	16.67	16.74
1243	AMEX	BIZD	Fri, Jan 19, 2018	16.62	16.69	16.60	16.68
1242	AMEX	BIZD	Thu, Jan 18, 2018	16.68	16.70	16.57	16.62
1241	AMEX	BIZD	Wed, Jan 17, 2018	16.65	16.70	16.60	16.65
1240	AMEX	BIZD	Tue, Jan 16, 2018	16.78	16.80	16.64	16.65
1239	AMEX	BIZD	Fri, Jan 12, 2018	16.62	16.71	16.62	16.71
1238	AMEX	BIZD	Thu, Jan 11, 2018	16.48	16.60	16.44	16.57
1237	AMEX	BIZD	Wed, Jan 10, 2018	16.56	16.59	16.42	16.48
1236	AMEX	BIZD	Tue, Jan 9, 2018	16.68	16.71	16.54	16.54
1235	AMEX	BIZD	Mon, Jan 8, 2018	16.65	16.73	16.60	16.73
1234	AMEX	BIZD	Fri, Jan 5, 2018	16.67	16.67	16.57	16.62
1233	AMEX	BIZD	Thu, Jan 4, 2018	16.72	16.75	16.60	16.61
1232	AMEX	BIZD	Wed, Jan 3, 2018	16.75	16.79	16.67	16.68
1231	AMEX	BIZD	Tue, Jan 2, 2018	16.64	16.76	16.59	16.72
1230	AMEX	BIZD	Fri, Dec 29, 2017	16.67	16.70	16.60	16.60
1229	AMEX	BIZD	Thu, Dec 28, 2017	16.66	16.72	16.59	16.65
1228	AMEX	BIZD	Wed, Dec 27, 2017	16.66	16.92	16.59	16.66
1227	AMEX	BIZD	Tue, Dec 26, 2017	17.07	17.18	17.05	16.64
1226	AMEX	BIZD	Fri, Dec 22, 2017	17.08	17.16	17.04	17.11
1225	AMEX	BIZD	Thu, Dec 21, 2017	16.99	17.12	16.97	17.10
1224	AMEX	BIZD	Wed, Dec 20, 2017	16.96	17.05	16.93	16.97
1223	AMEX	BIZD	Tue, Dec 19, 2017	17.07	17.15	16.96	16.96
1222	AMEX	BIZD	Mon, Dec 18, 2017	17.08	17.22	17.06	17.07
1221	AMEX	BIZD	Fri, Dec 15, 2017	17.01	17.15	17.00	17.03
1220	AMEX	BIZD	Thu, Dec 14, 2017	17.08	17.08	16.98	17.01
1219	AMEX	BIZD	Wed, Dec 13, 2017	17.10	17.10	17.02	17.04
1218	AMEX	BIZD	Tue, Dec 12, 2017	17.17	17.17	17.10	17.10
1217	AMEX	BIZD	Mon, Dec 11, 2017	17.13	17.17	17.11	17.16
1216	AMEX	BIZD	Fri, Dec 8, 2017	17.10	17.17	17.05	17.14
1215	AMEX	BIZD	Thu, Dec 7, 2017	17.02	17.11	17.02	17.06
1214	AMEX	BIZD	Wed, Dec 6, 2017	17.04	17.10	17.02	17.06
1213	AMEX	BIZD	Tue, Dec 5, 2017	17.07	17.07	16.95	17.04
1212	AMEX	BIZD	Mon, Dec 4, 2017	17.19	17.19	17.04	17.06
1211	AMEX	BIZD	Fri, Dec 1, 2017	17.21	17.21	16.95	17.11
1210	AMEX	BIZD	Thu, Nov 30, 2017	17.25	17.32	17.10	17.13
1209	AMEX	BIZD	Wed, Nov 29, 2017	17.27	17.33	17.20	17.23
1208	AMEX	BIZD	Tue, Nov 28, 2017	17.23	17.25	17.18	17.21
1207	AMEX	BIZD	Mon, Nov 27, 2017	17.30	17.32	17.15	17.20
1206	AMEX	BIZD	Fri, Nov 24, 2017	17.32	17.33	17.27	17.31
1205	AMEX	BIZD	Wed, Nov 22, 2017	17.28	17.30	17.20	17.28
1204	AMEX	BIZD	Tue, Nov 21, 2017	17.34	17.38	17.26	17.26
1203	AMEX	BIZD	Mon, Nov 20, 2017	17.31	17.38	17.31	17.35
1202	AMEX	BIZD	Fri, Nov 17, 2017	17.11	17.32	17.11	17.30
1201	AMEX	BIZD	Thu, Nov 16, 2017	17.11	17.28	17.10	17.13
1200	AMEX	BIZD	Wed, Nov 15, 2017	17.04	17.11	17.01	17.06
1199	AMEX	BIZD	Tue, Nov 14, 2017	16.95	17.12	16.91	17.09
1198	AMEX	BIZD	Mon, Nov 13, 2017	16.95	17.07	16.93	17.03
1197	AMEX	BIZD	Fri, Nov 10, 2017	16.94	17.06	16.92	17.02
1196	AMEX	BIZD	Thu, Nov 9, 2017	17.10	17.15	16.90	16.90
1195	AMEX	BIZD	Wed, Nov 8, 2017	16.99	17.17	16.98	17.13
1194	AMEX	BIZD	Tue, Nov 7, 2017	16.89	16.98	16.88	16.98
1193	AMEX	BIZD	Mon, Nov 6, 2017	16.85	16.88	16.79	16.85
1192	AMEX	BIZD	Fri, Nov 3, 2017	16.56	16.87	16.56	16.83
1191	AMEX	BIZD	Thu, Nov 2, 2017	16.84	16.84	16.53	16.56
1190	AMEX	BIZD	Wed, Nov 1, 2017	16.99	16.99	16.88	16.88
1189	AMEX	BIZD	Tue, Oct 31, 2017	17.05	17.11	16.96	17.00
1188	AMEX	BIZD	Mon, Oct 30, 2017	17.11	17.21	17.02	17.02
1187	AMEX	BIZD	Fri, Oct 27, 2017	17.07	17.14	16.94	17.08
1186	AMEX	BIZD	Thu, Oct 26, 2017	17.11	17.11	17.00	17.02
1185	AMEX	BIZD	Wed, Oct 25, 2017	17.34	17.34	17.07	17.10
1184	AMEX	BIZD	Tue, Oct 24, 2017	17.36	17.42	17.30	17.35
1183	AMEX	BIZD	Mon, Oct 23, 2017	17.35	17.39	17.30	17.33
1182	AMEX	BIZD	Fri, Oct 20, 2017	17.34	17.40	17.33	17.36
1181	AMEX	BIZD	Thu, Oct 19, 2017	17.25	17.30	17.20	17.30
1180	AMEX	BIZD	Wed, Oct 18, 2017	17.25	17.37	17.25	17.25
1179	AMEX	BIZD	Tue, Oct 17, 2017	17.36	17.39	17.22	17.24
1178	AMEX	BIZD	Mon, Oct 16, 2017	17.34	17.41	17.33	17.36
1177	AMEX	BIZD	Fri, Oct 13, 2017	17.37	17.37	17.32	17.36
1176	AMEX	BIZD	Thu, Oct 12, 2017	17.42	17.42	17.33	17.39
1175	AMEX	BIZD	Wed, Oct 11, 2017	17.46	17.51	17.42	17.42
1174	AMEX	BIZD	Tue, Oct 10, 2017	17.49	17.52	17.40	17.50
1173	AMEX	BIZD	Mon, Oct 9, 2017	17.53	17.54	17.48	17.50
1172	AMEX	BIZD	Fri, Oct 6, 2017	17.59	17.63	17.48	17.54
1171	AMEX	BIZD	Thu, Oct 5, 2017	17.56	17.66	17.53	17.63
1170	AMEX	BIZD	Wed, Oct 4, 2017	17.57	17.63	17.51	17.63
1169	AMEX	BIZD	Tue, Oct 3, 2017	17.54	17.55	17.50	17.50
1168	AMEX	BIZD	Mon, Oct 2, 2017	17.56	17.58	17.40	17.58
1167	AMEX	BIZD	Fri, Sep 29, 2017	17.77	17.86	17.71	17.86
1166	AMEX	BIZD	Thu, Sep 28, 2017	17.52	17.71	17.44	17.71
1165	AMEX	BIZD	Wed, Sep 27, 2017	17.51	17.52	17.42	17.50
1164	AMEX	BIZD	Tue, Sep 26, 2017	17.43	17.49	17.37	17.47
1163	AMEX	BIZD	Mon, Sep 25, 2017	17.41	17.43	17.33	17.41
1162	AMEX	BIZD	Fri, Sep 22, 2017	17.36	17.43	17.33	17.43
1161	AMEX	BIZD	Thu, Sep 21, 2017	17.40	17.40	17.27	17.33
1160	AMEX	BIZD	Wed, Sep 20, 2017	17.33	17.40	17.33	17.40
1159	AMEX	BIZD	Tue, Sep 19, 2017	17.25	17.38	17.24	17.31
1158	AMEX	BIZD	Mon, Sep 18, 2017	17.27	17.30	17.19	17.24
1157	AMEX	BIZD	Fri, Sep 15, 2017	17.24	17.29	17.22	17.27
1156	AMEX	BIZD	Thu, Sep 14, 2017	17.18	17.28	17.14	17.27
1155	AMEX	BIZD	Wed, Sep 13, 2017	17.17	17.23	17.13	17.23
1154	AMEX	BIZD	Tue, Sep 12, 2017	17.17	17.23	17.14	17.14
1153	AMEX	BIZD	Mon, Sep 11, 2017	17.15	17.24	17.15	17.22
1152	AMEX	BIZD	Fri, Sep 8, 2017	17.14	17.19	17.07	17.17
1151	AMEX	BIZD	Thu, Sep 7, 2017	17.18	17.19	17.14	17.16
1150	AMEX	BIZD	Wed, Sep 6, 2017	17.18	17.23	17.12	17.15
1149	AMEX	BIZD	Tue, Sep 5, 2017	17.34	17.35	17.16	17.20
1148	AMEX	BIZD	Fri, Sep 1, 2017	17.15	17.40	17.15	17.36
1147	AMEX	BIZD	Thu, Aug 31, 2017	17.30	17.60	17.12	17.15
1146	AMEX	BIZD	Wed, Aug 30, 2017	17.33	17.38	17.26	17.30
1145	AMEX	BIZD	Tue, Aug 29, 2017	17.29	17.39	17.23	17.33
1144	AMEX	BIZD	Mon, Aug 28, 2017	17.42	17.44	17.35	17.36
1143	AMEX	BIZD	Fri, Aug 25, 2017	17.44	17.44	17.40	17.40
1142	AMEX	BIZD	Thu, Aug 24, 2017	17.45	17.46	17.41	17.43
1141	AMEX	BIZD	Wed, Aug 23, 2017	17.31	17.47	17.31	17.45
1140	AMEX	BIZD	Tue, Aug 22, 2017	17.30	17.40	17.30	17.38
1139	AMEX	BIZD	Mon, Aug 21, 2017	17.33	17.33	17.23	17.25
1138	AMEX	BIZD	Fri, Aug 18, 2017	17.48	17.48	17.28	17.36
1137	AMEX	BIZD	Thu, Aug 17, 2017	17.71	17.72	17.46	17.49
1136	AMEX	BIZD	Wed, Aug 16, 2017	17.81	17.85	17.70	17.70
1135	AMEX	BIZD	Tue, Aug 15, 2017	17.86	17.86	17.79	17.83
1134	AMEX	BIZD	Mon, Aug 14, 2017	17.66	17.88	17.66	17.83
1133	AMEX	BIZD	Fri, Aug 11, 2017	17.71	17.71	17.55	17.64
1132	AMEX	BIZD	Thu, Aug 10, 2017	17.92	17.93	17.75	17.75
1131	AMEX	BIZD	Wed, Aug 9, 2017	17.95	18.01	17.90	17.94
1130	AMEX	BIZD	Tue, Aug 8, 2017	17.96	18.09	17.95	17.95
1129	AMEX	BIZD	Mon, Aug 7, 2017	17.95	18.05	17.93	18.02
1128	AMEX	BIZD	Fri, Aug 4, 2017	17.99	18.00	17.91	17.97
1127	AMEX	BIZD	Thu, Aug 3, 2017	18.08	18.08	18.00	18.00
1126	AMEX	BIZD	Wed, Aug 2, 2017	18.09	18.15	18.05	18.11
1125	AMEX	BIZD	Tue, Aug 1, 2017	18.16	18.18	18.08	18.10
1124	AMEX	BIZD	Mon, Jul 31, 2017	18.11	18.13	18.05	18.10
1123	AMEX	BIZD	Fri, Jul 28, 2017	18.16	18.16	18.04	18.14
1122	AMEX	BIZD	Thu, Jul 27, 2017	18.08	18.16	18.07	18.16
1121	AMEX	BIZD	Wed, Jul 26, 2017	18.14	18.17	18.10	18.14
1120	AMEX	BIZD	Tue, Jul 25, 2017	18.07	18.16	18.07	18.13
1119	AMEX	BIZD	Mon, Jul 24, 2017	18.13	18.20	18.06	18.06
1118	AMEX	BIZD	Fri, Jul 21, 2017	18.10	18.17	18.10	18.14
1117	AMEX	BIZD	Thu, Jul 20, 2017	18.11	18.15	18.05	18.12
1116	AMEX	BIZD	Wed, Jul 19, 2017	18.11	18.13	18.08	18.10
1115	AMEX	BIZD	Tue, Jul 18, 2017	18.11	18.17	18.02	18.14
1114	AMEX	BIZD	Mon, Jul 17, 2017	18.10	18.17	18.10	18.12
1113	AMEX	BIZD	Fri, Jul 14, 2017	18.08	18.12	18.04	18.07
1112	AMEX	BIZD	Thu, Jul 13, 2017	18.00	18.02	17.97	18.01
1111	AMEX	BIZD	Wed, Jul 12, 2017	17.97	18.02	17.97	18.01
1110	AMEX	BIZD	Tue, Jul 11, 2017	18.03	18.03	17.89	17.96
1109	AMEX	BIZD	Mon, Jul 10, 2017	17.92	18.04	17.89	18.02
1108	AMEX	BIZD	Fri, Jul 7, 2017	18.05	18.05	17.84	17.95
1107	AMEX	BIZD	Thu, Jul 6, 2017	18.03	18.03	17.90	18.00
1106	AMEX	BIZD	Wed, Jul 5, 2017	18.10	18.10	17.97	18.03
1105	AMEX	BIZD	Mon, Jul 3, 2017	18.01	18.10	17.96	18.05
1104	AMEX	BIZD	Fri, Jun 30, 2017	18.37	18.38	18.31	18.36
1103	AMEX	BIZD	Thu, Jun 29, 2017	18.27	18.33	18.15	18.32
1102	AMEX	BIZD	Wed, Jun 28, 2017	18.25	18.30	18.20	18.20
1101	AMEX	BIZD	Tue, Jun 27, 2017	18.30	18.35	18.20	18.20
1100	AMEX	BIZD	Mon, Jun 26, 2017	18.24	18.30	18.22	18.30
1099	AMEX	BIZD	Fri, Jun 23, 2017	18.10	18.21	18.10	18.21
1098	AMEX	BIZD	Thu, Jun 22, 2017	18.10	18.14	18.06	18.06
1097	AMEX	BIZD	Wed, Jun 21, 2017	18.10	18.16	18.05	18.09
1096	AMEX	BIZD	Tue, Jun 20, 2017	18.17	18.19	18.08	18.09
1095	AMEX	BIZD	Mon, Jun 19, 2017	18.26	18.30	18.19	18.23
1094	AMEX	BIZD	Fri, Jun 16, 2017	18.09	18.22	18.09	18.18
1093	AMEX	BIZD	Thu, Jun 15, 2017	18.10	18.16	18.05	18.16
1092	AMEX	BIZD	Wed, Jun 14, 2017	18.21	18.21	18.10	18.15
1091	AMEX	BIZD	Tue, Jun 13, 2017	18.25	18.25	18.09	18.23
1090	AMEX	BIZD	Mon, Jun 12, 2017	18.13	18.24	18.12	18.23
1089	AMEX	BIZD	Fri, Jun 9, 2017	18.07	18.20	18.07	18.16
1088	AMEX	BIZD	Thu, Jun 8, 2017	18.07	18.11	18.04	18.09
1087	AMEX	BIZD	Wed, Jun 7, 2017	18.09	18.13	18.05	18.08
1086	AMEX	BIZD	Tue, Jun 6, 2017	18.17	18.17	18.06	18.09
1085	AMEX	BIZD	Mon, Jun 5, 2017	18.21	18.26	18.14	18.18
1084	AMEX	BIZD	Fri, Jun 2, 2017	18.20	18.30	18.17	18.20
1083	AMEX	BIZD	Thu, Jun 1, 2017	18.02	18.24	18.02	18.24
1082	AMEX	BIZD	Wed, May 31, 2017	18.13	18.13	18.00	18.00
1081	AMEX	BIZD	Tue, May 30, 2017	18.28	18.28	18.10	18.11
1080	AMEX	BIZD	Fri, May 26, 2017	18.28	18.30	18.20	18.29
1079	AMEX	BIZD	Thu, May 25, 2017	18.35	18.41	18.25	18.27
1078	AMEX	BIZD	Wed, May 24, 2017	18.32	18.36	18.24	18.32
1077	AMEX	BIZD	Tue, May 23, 2017	18.20	18.31	18.18	18.30
1076	AMEX	BIZD	Mon, May 22, 2017	18.10	18.18	18.09	18.16
1075	AMEX	BIZD	Fri, May 19, 2017	18.03	18.14	18.01	18.02
1074	AMEX	BIZD	Thu, May 18, 2017	18.07	18.15	18.01	18.09
1073	AMEX	BIZD	Wed, May 17, 2017	18.17	18.23	18.05	18.10
1072	AMEX	BIZD	Tue, May 16, 2017	18.21	18.29	18.15	18.24
1071	AMEX	BIZD	Mon, May 15, 2017	18.03	18.23	18.03	18.20
1070	AMEX	BIZD	Fri, May 12, 2017	18.13	18.15	18.00	18.03
1069	AMEX	BIZD	Thu, May 11, 2017	18.10	18.17	18.02	18.15
1068	AMEX	BIZD	Wed, May 10, 2017	18.26	18.31	18.11	18.14
1067	AMEX	BIZD	Tue, May 9, 2017	18.54	18.54	18.35	18.40
1066	AMEX	BIZD	Mon, May 8, 2017	18.67	18.67	18.48	18.54
1065	AMEX	BIZD	Fri, May 5, 2017	18.57	18.66	18.51	18.65
1064	AMEX	BIZD	Thu, May 4, 2017	18.85	18.85	18.50	18.56
1063	AMEX	BIZD	Wed, May 3, 2017	19.14	19.20	18.80	18.88
1062	AMEX	BIZD	Tue, May 2, 2017	19.19	19.24	19.13	19.22
1061	AMEX	BIZD	Mon, May 1, 2017	19.18	19.21	19.11	19.17
1060	AMEX	BIZD	Fri, Apr 28, 2017	19.20	19.22	19.12	19.16
1059	AMEX	BIZD	Thu, Apr 27, 2017	19.20	19.20	19.09	19.17
1058	AMEX	BIZD	Wed, Apr 26, 2017	19.14	19.24	19.14	19.18
1057	AMEX	BIZD	Tue, Apr 25, 2017	19.06	19.15	19.06	19.12
1056	AMEX	BIZD	Mon, Apr 24, 2017	19.11	19.14	19.04	19.08
1055	AMEX	BIZD	Fri, Apr 21, 2017	18.89	19.07	18.89	19.03
1054	AMEX	BIZD	Thu, Apr 20, 2017	18.88	18.97	18.88	18.91
1053	AMEX	BIZD	Wed, Apr 19, 2017	18.90	18.96	18.88	18.91
1052	AMEX	BIZD	Tue, Apr 18, 2017	18.86	18.99	18.86	18.95
1051	AMEX	BIZD	Mon, Apr 17, 2017	18.81	18.94	18.81	18.93
1050	AMEX	BIZD	Thu, Apr 13, 2017	18.92	19.00	18.81	18.81
1049	AMEX	BIZD	Wed, Apr 12, 2017	18.96	18.99	18.90	18.93
1048	AMEX	BIZD	Tue, Apr 11, 2017	18.88	18.92	18.85	18.91
1047	AMEX	BIZD	Mon, Apr 10, 2017	18.93	18.95	18.86	18.88
1046	AMEX	BIZD	Fri, Apr 7, 2017	18.90	18.96	18.86	18.88
1045	AMEX	BIZD	Thu, Apr 6, 2017	18.86	18.92	18.79	18.92
1044	AMEX	BIZD	Wed, Apr 5, 2017	18.96	18.96	18.77	18.79
1043	AMEX	BIZD	Tue, Apr 4, 2017	18.84	18.93	18.84	18.92
1042	AMEX	BIZD	Mon, Apr 3, 2017	18.93	18.97	18.80	18.93
1041	AMEX	BIZD	Fri, Mar 31, 2017	19.29	19.34	19.26	19.27
1040	AMEX	BIZD	Thu, Mar 30, 2017	19.17	19.26	19.17	19.22
1039	AMEX	BIZD	Wed, Mar 29, 2017	19.01	19.14	19.01	19.13
1038	AMEX	BIZD	Tue, Mar 28, 2017	18.98	19.08	18.98	19.02
1037	AMEX	BIZD	Mon, Mar 27, 2017	18.76	18.92	18.75	18.92
1036	AMEX	BIZD	Fri, Mar 24, 2017	18.89	18.97	18.85	18.91
1035	AMEX	BIZD	Thu, Mar 23, 2017	18.78	18.93	18.78	18.86
1034	AMEX	BIZD	Wed, Mar 22, 2017	18.81	18.85	18.77	18.79
1033	AMEX	BIZD	Tue, Mar 21, 2017	19.11	19.15	18.85	18.85
1032	AMEX	BIZD	Mon, Mar 20, 2017	19.10	19.16	19.10	19.15
1031	AMEX	BIZD	Fri, Mar 17, 2017	18.91	19.09	18.91	19.09
1030	AMEX	BIZD	Thu, Mar 16, 2017	18.99	19.05	18.91	18.91
1029	AMEX	BIZD	Wed, Mar 15, 2017	18.80	18.97	18.80	18.91
1028	AMEX	BIZD	Tue, Mar 14, 2017	18.82	18.88	18.75	18.79
1027	AMEX	BIZD	Mon, Mar 13, 2017	18.84	18.89	18.81	18.86
1026	AMEX	BIZD	Fri, Mar 10, 2017	18.66	18.83	18.66	18.80
1025	AMEX	BIZD	Thu, Mar 9, 2017	18.80	18.80	18.57	18.62
1024	AMEX	BIZD	Wed, Mar 8, 2017	18.93	18.95	18.80	18.82
1023	AMEX	BIZD	Tue, Mar 7, 2017	18.90	18.95	18.87	18.92
1022	AMEX	BIZD	Mon, Mar 6, 2017	18.96	18.98	18.86	18.91
1021	AMEX	BIZD	Fri, Mar 3, 2017	18.98	19.03	18.94	18.97
1020	AMEX	BIZD	Thu, Mar 2, 2017	19.12	19.12	18.98	19.02
1019	AMEX	BIZD	Wed, Mar 1, 2017	19.19	19.19	19.07	19.15
1018	AMEX	BIZD	Tue, Feb 28, 2017	19.12	19.12	19.00	19.08
1017	AMEX	BIZD	Mon, Feb 27, 2017	19.24	19.24	19.05	19.16
1016	AMEX	BIZD	Fri, Feb 24, 2017	19.17	19.23	19.00	19.20
1015	AMEX	BIZD	Thu, Feb 23, 2017	19.22	19.27	19.15	19.22
1014	AMEX	BIZD	Wed, Feb 22, 2017	19.12	19.20	19.11	19.19
1013	AMEX	BIZD	Tue, Feb 21, 2017	19.15	19.17	19.11	19.15
1012	AMEX	BIZD	Fri, Feb 17, 2017	19.12	19.13	19.04	19.13
1011	AMEX	BIZD	Thu, Feb 16, 2017	19.13	19.13	19.01	19.02
1010	AMEX	BIZD	Wed, Feb 15, 2017	19.03	19.12	18.96	19.10
1009	AMEX	BIZD	Tue, Feb 14, 2017	18.92	19.01	18.90	19.01
1008	AMEX	BIZD	Mon, Feb 13, 2017	19.26	19.26	18.86	18.90
1007	AMEX	BIZD	Fri, Feb 10, 2017	18.71	18.87	18.69	18.82
1006	AMEX	BIZD	Thu, Feb 9, 2017	18.72	18.76	18.65	18.69
1005	AMEX	BIZD	Wed, Feb 8, 2017	18.71	18.73	18.53	18.73
1004	AMEX	BIZD	Tue, Feb 7, 2017	18.73	18.73	18.64	18.72
1003	AMEX	BIZD	Mon, Feb 6, 2017	18.55	18.73	18.52	18.73
1002	AMEX	BIZD	Fri, Feb 3, 2017	18.40	18.67	18.39	18.59
1001	AMEX	BIZD	Thu, Feb 2, 2017	18.39	18.40	18.32	18.35
1000	AMEX	BIZD	Wed, Feb 1, 2017	18.33	18.42	18.26	18.39
999	AMEX	BIZD	Tue, Jan 31, 2017	18.34	18.34	18.17	18.19
998	AMEX	BIZD	Mon, Jan 30, 2017	18.39	18.39	18.21	18.34
997	AMEX	BIZD	Fri, Jan 27, 2017	18.45	18.45	18.33	18.42
996	AMEX	BIZD	Thu, Jan 26, 2017	18.48	18.48	18.38	18.41
995	AMEX	BIZD	Wed, Jan 25, 2017	18.46	18.55	18.37	18.44
994	AMEX	BIZD	Tue, Jan 24, 2017	18.38	18.45	18.35	18.40
993	AMEX	BIZD	Mon, Jan 23, 2017	18.32	18.39	18.32	18.36
992	AMEX	BIZD	Fri, Jan 20, 2017	18.34	18.37	18.29	18.33
991	AMEX	BIZD	Thu, Jan 19, 2017	18.41	18.41	18.28	18.29
990	AMEX	BIZD	Wed, Jan 18, 2017	18.35	18.41	18.30	18.41
989	AMEX	BIZD	Tue, Jan 17, 2017	18.40	18.47	18.33	18.40
988	AMEX	BIZD	Fri, Jan 13, 2017	18.36	18.42	18.30	18.40
987	AMEX	BIZD	Thu, Jan 12, 2017	18.41	18.41	18.30	18.32
986	AMEX	BIZD	Wed, Jan 11, 2017	18.36	18.43	18.25	18.41
985	AMEX	BIZD	Tue, Jan 10, 2017	18.31	18.35	18.25	18.33
984	AMEX	BIZD	Mon, Jan 9, 2017	18.45	18.45	18.31	18.31
983	AMEX	BIZD	Fri, Jan 6, 2017	18.41	18.50	18.41	18.42
982	AMEX	BIZD	Thu, Jan 5, 2017	18.53	18.64	18.35	18.43
981	AMEX	BIZD	Wed, Jan 4, 2017	18.19	18.47	18.19	18.47
980	AMEX	BIZD	Tue, Jan 3, 2017	18.10	18.15	18.01	18.15
979	AMEX	BIZD	Fri, Dec 30, 2016	18.13	18.13	17.90	18.01
978	AMEX	BIZD	Thu, Dec 29, 2016	17.85	18.05	17.85	18.05
977	AMEX	BIZD	Wed, Dec 28, 2016	18.37	18.37	17.83	17.87
976	AMEX	BIZD	Tue, Dec 27, 2016	18.30	18.35	18.26	17.97
975	AMEX	BIZD	Fri, Dec 23, 2016	18.34	18.34	18.26	18.27
974	AMEX	BIZD	Thu, Dec 22, 2016	18.34	18.34	18.20	18.29
973	AMEX	BIZD	Wed, Dec 21, 2016	18.26	18.35	18.25	18.31
972	AMEX	BIZD	Tue, Dec 20, 2016	18.23	18.29	18.20	18.24
971	AMEX	BIZD	Mon, Dec 19, 2016	18.23	18.25	17.98	18.16
970	AMEX	BIZD	Fri, Dec 16, 2016	18.01	18.11	17.94	18.07
969	AMEX	BIZD	Thu, Dec 15, 2016	18.03	18.13	17.95	17.95
968	AMEX	BIZD	Wed, Dec 14, 2016	18.17	18.20	18.05	18.05
967	AMEX	BIZD	Tue, Dec 13, 2016	18.27	18.30	18.12	18.18
966	AMEX	BIZD	Mon, Dec 12, 2016	18.24	18.25	18.18	18.21
965	AMEX	BIZD	Fri, Dec 9, 2016	18.14	18.23	18.04	18.22
964	AMEX	BIZD	Thu, Dec 8, 2016	18.06	18.14	17.97	18.13
963	AMEX	BIZD	Wed, Dec 7, 2016	17.99	18.06	17.90	18.00
962	AMEX	BIZD	Tue, Dec 6, 2016	17.91	17.98	17.86	17.94
961	AMEX	BIZD	Mon, Dec 5, 2016	17.87	17.90	17.86	17.90
960	AMEX	BIZD	Fri, Dec 2, 2016	17.81	17.85	17.76	17.79
959	AMEX	BIZD	Thu, Dec 1, 2016	17.93	17.96	17.81	17.88
958	AMEX	BIZD	Wed, Nov 30, 2016	17.96	17.96	17.76	17.87
957	AMEX	BIZD	Tue, Nov 29, 2016	17.85	17.96	17.83	17.92
956	AMEX	BIZD	Mon, Nov 28, 2016	18.03	18.03	17.85	17.88
955	AMEX	BIZD	Fri, Nov 25, 2016	17.94	18.00	17.78	18.00
954	AMEX	BIZD	Wed, Nov 23, 2016	17.71	17.78	17.67	17.73
953	AMEX	BIZD	Tue, Nov 22, 2016	17.69	17.80	17.69	17.70
952	AMEX	BIZD	Mon, Nov 21, 2016	17.77	17.81	17.70	17.72
951	AMEX	BIZD	Fri, Nov 18, 2016	17.60	17.69	17.50	17.69
950	AMEX	BIZD	Thu, Nov 17, 2016	17.53	17.60	17.44	17.56
949	AMEX	BIZD	Wed, Nov 16, 2016	17.44	17.50	17.41	17.44
948	AMEX	BIZD	Tue, Nov 15, 2016	17.52	17.55	17.35	17.45
947	AMEX	BIZD	Mon, Nov 14, 2016	17.46	17.57	17.40	17.41
946	AMEX	BIZD	Fri, Nov 11, 2016	17.32	17.50	17.32	17.46
945	AMEX	BIZD	Thu, Nov 10, 2016	17.22	17.41	17.22	17.36
944	AMEX	BIZD	Wed, Nov 9, 2016	16.76	17.24	16.76	17.15
943	AMEX	BIZD	Tue, Nov 8, 2016	16.82	16.96	16.82	16.89
942	AMEX	BIZD	Mon, Nov 7, 2016	16.77	16.88	16.77	16.81
941	AMEX	BIZD	Fri, Nov 4, 2016	16.66	16.79	16.63	16.63
940	AMEX	BIZD	Thu, Nov 3, 2016	16.81	16.81	16.62	16.65
939	AMEX	BIZD	Wed, Nov 2, 2016	16.99	17.01	16.77	16.85
938	AMEX	BIZD	Tue, Nov 1, 2016	17.20	17.20	16.97	17.02
937	AMEX	BIZD	Mon, Oct 31, 2016	17.37	17.37	17.20	17.23
936	AMEX	BIZD	Fri, Oct 28, 2016	17.29	17.39	17.24	17.34
935	AMEX	BIZD	Thu, Oct 27, 2016	17.40	17.40	17.31	17.33
934	AMEX	BIZD	Wed, Oct 26, 2016	17.45	17.45	17.29	17.37
933	AMEX	BIZD	Tue, Oct 25, 2016	17.40	17.48	17.30	17.48
932	AMEX	BIZD	Mon, Oct 24, 2016	17.30	17.45	17.30	17.42
931	AMEX	BIZD	Fri, Oct 21, 2016	17.21	17.34	17.21	17.27
930	AMEX	BIZD	Thu, Oct 20, 2016	17.22	17.26	17.13	17.20
929	AMEX	BIZD	Wed, Oct 19, 2016	17.18	17.31	17.18	17.29
928	AMEX	BIZD	Tue, Oct 18, 2016	17.15	17.23	17.15	17.19
927	AMEX	BIZD	Mon, Oct 17, 2016	17.22	17.22	17.13	17.14
926	AMEX	BIZD	Fri, Oct 14, 2016	17.43	17.43	17.18	17.23
925	AMEX	BIZD	Thu, Oct 13, 2016	17.27	17.39	17.21	17.39
924	AMEX	BIZD	Wed, Oct 12, 2016	17.28	17.42	17.28	17.36
923	AMEX	BIZD	Tue, Oct 11, 2016	17.42	17.42	17.30	17.35
922	AMEX	BIZD	Mon, Oct 10, 2016	17.45	17.46	17.40	17.40
921	AMEX	BIZD	Fri, Oct 7, 2016	17.44	17.49	17.34	17.37
920	AMEX	BIZD	Thu, Oct 6, 2016	17.47	17.48	17.38	17.41
919	AMEX	BIZD	Wed, Oct 5, 2016	17.53	17.53	17.44	17.50
918	AMEX	BIZD	Tue, Oct 4, 2016	17.50	17.58	17.36	17.44
917	AMEX	BIZD	Mon, Oct 3, 2016	17.43	17.53	17.37	17.45
916	AMEX	BIZD	Fri, Sep 30, 2016	18.11	18.11	17.80	17.80
915	AMEX	BIZD	Thu, Sep 29, 2016	17.82	17.87	17.75	17.78
914	AMEX	BIZD	Wed, Sep 28, 2016	17.73	17.84	17.66	17.78
913	AMEX	BIZD	Tue, Sep 27, 2016	17.68	17.76	17.68	17.73
912	AMEX	BIZD	Mon, Sep 26, 2016	17.78	17.79	17.69	17.69
911	AMEX	BIZD	Fri, Sep 23, 2016	17.70	17.80	17.68	17.76
910	AMEX	BIZD	Thu, Sep 22, 2016	17.85	17.85	17.70	17.75
909	AMEX	BIZD	Wed, Sep 21, 2016	17.79	17.79	17.62	17.69
908	AMEX	BIZD	Tue, Sep 20, 2016	17.73	17.75	17.66	17.66
907	AMEX	BIZD	Mon, Sep 19, 2016	17.62	17.75	17.57	17.57
906	AMEX	BIZD	Fri, Sep 16, 2016	17.55	17.60	17.41	17.49
905	AMEX	BIZD	Thu, Sep 15, 2016	17.40	17.56	17.38	17.54
904	AMEX	BIZD	Wed, Sep 14, 2016	17.44	17.45	17.35	17.37
903	AMEX	BIZD	Tue, Sep 13, 2016	17.59	17.59	17.39	17.39
902	AMEX	BIZD	Mon, Sep 12, 2016	17.60	17.64	17.38	17.61
901	AMEX	BIZD	Fri, Sep 9, 2016	17.98	17.98	17.69	17.71
900	AMEX	BIZD	Thu, Sep 8, 2016	18.05	18.05	18.01	18.04
899	AMEX	BIZD	Wed, Sep 7, 2016	18.09	18.09	17.96	18.07
898	AMEX	BIZD	Tue, Sep 6, 2016	18.11	18.11	18.02	18.07
897	AMEX	BIZD	Fri, Sep 2, 2016	18.03	18.08	17.99	18.07
896	AMEX	BIZD	Thu, Sep 1, 2016	18.08	18.08	17.87	17.98
895	AMEX	BIZD	Wed, Aug 31, 2016	18.16	18.16	17.93	18.02
894	AMEX	BIZD	Tue, Aug 30, 2016	17.99	18.10	17.94	18.10
893	AMEX	BIZD	Mon, Aug 29, 2016	17.85	17.97	17.82	17.97
892	AMEX	BIZD	Fri, Aug 26, 2016	17.77	17.82	17.73	17.80
891	AMEX	BIZD	Thu, Aug 25, 2016	17.80	17.81	17.70	17.71
890	AMEX	BIZD	Wed, Aug 24, 2016	17.78	17.80	17.72	17.77
889	AMEX	BIZD	Tue, Aug 23, 2016	17.79	17.79	17.75	17.75
888	AMEX	BIZD	Mon, Aug 22, 2016	17.68	17.74	17.65	17.71
887	AMEX	BIZD	Fri, Aug 19, 2016	17.58	17.66	17.58	17.65
886	AMEX	BIZD	Thu, Aug 18, 2016	17.52	17.66	17.52	17.66
885	AMEX	BIZD	Wed, Aug 17, 2016	17.45	17.54	17.45	17.52
884	AMEX	BIZD	Tue, Aug 16, 2016	17.50	17.52	17.46	17.50
883	AMEX	BIZD	Mon, Aug 15, 2016	17.49	17.50	17.47	17.50
882	AMEX	BIZD	Fri, Aug 12, 2016	17.50	17.50	17.41	17.47
881	AMEX	BIZD	Thu, Aug 11, 2016	17.39	17.42	17.36	17.42
880	AMEX	BIZD	Wed, Aug 10, 2016	17.37	17.42	17.34	17.40
879	AMEX	BIZD	Tue, Aug 9, 2016	17.31	17.40	17.29	17.39
878	AMEX	BIZD	Mon, Aug 8, 2016	17.30	17.38	17.29	17.29
877	AMEX	BIZD	Fri, Aug 5, 2016	17.28	17.32	17.28	17.29
876	AMEX	BIZD	Thu, Aug 4, 2016	17.28	17.30	17.22	17.30
875	AMEX	BIZD	Wed, Aug 3, 2016	17.13	17.25	17.11	17.25
874	AMEX	BIZD	Tue, Aug 2, 2016	17.21	17.21	17.08	17.08
873	AMEX	BIZD	Mon, Aug 1, 2016	17.20	17.24	17.15	17.17
872	AMEX	BIZD	Fri, Jul 29, 2016	17.15	17.18	17.15	17.15
871	AMEX	BIZD	Thu, Jul 28, 2016	17.19	17.19	17.13	17.14
870	AMEX	BIZD	Wed, Jul 27, 2016	17.26	17.26	17.10	17.15
869	AMEX	BIZD	Tue, Jul 26, 2016	17.19	17.19	17.08	17.18
868	AMEX	BIZD	Mon, Jul 25, 2016	17.13	17.18	17.04	17.17
867	AMEX	BIZD	Fri, Jul 22, 2016	17.06	17.10	16.98	17.04
866	AMEX	BIZD	Thu, Jul 21, 2016	17.05	17.05	16.91	16.97
865	AMEX	BIZD	Wed, Jul 20, 2016	16.96	16.99	16.90	16.99
864	AMEX	BIZD	Tue, Jul 19, 2016	16.87	16.93	16.87	16.93
863	AMEX	BIZD	Mon, Jul 18, 2016	16.80	16.90	16.75	16.87
862	AMEX	BIZD	Fri, Jul 15, 2016	16.61	16.75	16.61	16.75
861	AMEX	BIZD	Thu, Jul 14, 2016	16.65	16.65	16.60	16.61
860	AMEX	BIZD	Wed, Jul 13, 2016	16.65	16.66	16.59	16.61
859	AMEX	BIZD	Tue, Jul 12, 2016	16.59	16.69	16.59	16.67
858	AMEX	BIZD	Mon, Jul 11, 2016	16.52	16.57	16.45	16.57
857	AMEX	BIZD	Fri, Jul 8, 2016	16.57	16.57	16.43	16.45
856	AMEX	BIZD	Thu, Jul 7, 2016	16.39	16.45	16.36	16.44
855	AMEX	BIZD	Wed, Jul 6, 2016	16.30	16.41	16.29	16.40
854	AMEX	BIZD	Tue, Jul 5, 2016	16.55	16.55	16.29	16.34
853	AMEX	BIZD	Fri, Jul 1, 2016	16.30	16.48	16.28	16.48
852	AMEX	BIZD	Thu, Jun 30, 2016	16.71	16.71	16.60	16.25
851	AMEX	BIZD	Wed, Jun 29, 2016	16.54	16.68	16.51	16.66
850	AMEX	BIZD	Tue, Jun 28, 2016	16.44	16.49	16.28	16.44
849	AMEX	BIZD	Mon, Jun 27, 2016	16.45	16.45	16.15	16.19
848	AMEX	BIZD	Fri, Jun 24, 2016	16.33	16.55	16.08	16.51
847	AMEX	BIZD	Thu, Jun 23, 2016	16.62	16.62	16.51	16.58
846	AMEX	BIZD	Wed, Jun 22, 2016	16.50	16.55	16.45	16.45
845	AMEX	BIZD	Tue, Jun 21, 2016	16.38	16.49	16.38	16.48
844	AMEX	BIZD	Mon, Jun 20, 2016	16.43	16.48	16.43	16.44
843	AMEX	BIZD	Fri, Jun 17, 2016	16.24	16.38	16.24	16.31
842	AMEX	BIZD	Thu, Jun 16, 2016	16.25	16.33	16.17	16.33
841	AMEX	BIZD	Wed, Jun 15, 2016	16.24	16.34	16.21	16.27
840	AMEX	BIZD	Tue, Jun 14, 2016	16.37	16.37	16.15	16.18
839	AMEX	BIZD	Mon, Jun 13, 2016	16.31	16.40	16.25	16.33
838	AMEX	BIZD	Fri, Jun 10, 2016	16.37	16.37	16.30	16.35
837	AMEX	BIZD	Thu, Jun 9, 2016	16.37	16.39	16.31	16.35
836	AMEX	BIZD	Wed, Jun 8, 2016	16.42	16.45	16.33	16.37
835	AMEX	BIZD	Tue, Jun 7, 2016	16.43	16.43	16.36	16.41
834	AMEX	BIZD	Mon, Jun 6, 2016	16.35	16.45	16.35	16.41
833	AMEX	BIZD	Fri, Jun 3, 2016	16.30	16.35	16.27	16.35
832	AMEX	BIZD	Thu, Jun 2, 2016	16.31	16.35	16.28	16.34
831	AMEX	BIZD	Wed, Jun 1, 2016	16.21	16.34	16.21	16.31
830	AMEX	BIZD	Tue, May 31, 2016	16.30	16.31	16.24	16.26
829	AMEX	BIZD	Fri, May 27, 2016	16.21	16.28	16.21	16.27
828	AMEX	BIZD	Thu, May 26, 2016	16.29	16.29	16.15	16.21
827	AMEX	BIZD	Wed, May 25, 2016	16.23	16.24	16.18	16.23
826	AMEX	BIZD	Tue, May 24, 2016	16.13	16.16	16.04	16.16
825	AMEX	BIZD	Mon, May 23, 2016	16.01	16.03	15.96	16.02
824	AMEX	BIZD	Fri, May 20, 2016	15.99	16.13	15.98	16.00
823	AMEX	BIZD	Thu, May 19, 2016	16.11	16.11	15.86	15.93
822	AMEX	BIZD	Wed, May 18, 2016	16.21	16.29	16.12	16.19
821	AMEX	BIZD	Tue, May 17, 2016	16.31	16.35	16.21	16.28
820	AMEX	BIZD	Mon, May 16, 2016	16.27	16.32	16.25	16.27
819	AMEX	BIZD	Fri, May 13, 2016	16.24	16.30	16.20	16.26
818	AMEX	BIZD	Thu, May 12, 2016	16.32	16.32	16.19	16.29
817	AMEX	BIZD	Wed, May 11, 2016	16.20	16.38	16.13	16.29
816	AMEX	BIZD	Tue, May 10, 2016	16.15	16.26	16.10	16.25
815	AMEX	BIZD	Mon, May 9, 2016	16.15	16.17	15.93	16.03
814	AMEX	BIZD	Fri, May 6, 2016	16.06	16.15	16.06	16.14
813	AMEX	BIZD	Thu, May 5, 2016	16.44	16.44	16.08	16.08
812	AMEX	BIZD	Wed, May 4, 2016	16.19	16.27	16.12	16.23
811	AMEX	BIZD	Tue, May 3, 2016	16.25	16.25	16.02	16.18
810	AMEX	BIZD	Mon, May 2, 2016	16.39	16.39	16.26	16.28
809	AMEX	BIZD	Fri, Apr 29, 2016	16.40	16.47	16.27	16.43
808	AMEX	BIZD	Thu, Apr 28, 2016	16.51	16.51	16.35	16.38
807	AMEX	BIZD	Wed, Apr 27, 2016	16.54	16.63	16.53	16.60
806	AMEX	BIZD	Tue, Apr 26, 2016	16.51	16.59	16.51	16.58
805	AMEX	BIZD	Mon, Apr 25, 2016	16.46	16.48	16.40	16.48
804	AMEX	BIZD	Fri, Apr 22, 2016	16.37	16.48	16.35	16.44
803	AMEX	BIZD	Thu, Apr 21, 2016	16.48	16.48	16.33	16.34
802	AMEX	BIZD	Wed, Apr 20, 2016	16.45	16.49	16.39	16.44
801	AMEX	BIZD	Tue, Apr 19, 2016	16.38	16.44	16.34	16.43
800	AMEX	BIZD	Mon, Apr 18, 2016	16.31	16.41	16.27	16.28
799	AMEX	BIZD	Fri, Apr 15, 2016	16.35	16.35	16.25	16.32
798	AMEX	BIZD	Thu, Apr 14, 2016	16.38	16.44	16.34	16.34
797	AMEX	BIZD	Wed, Apr 13, 2016	16.37	16.47	16.34	16.38
796	AMEX	BIZD	Tue, Apr 12, 2016	16.21	16.35	16.18	16.31
795	AMEX	BIZD	Mon, Apr 11, 2016	16.14	16.25	16.14	16.15
794	AMEX	BIZD	Fri, Apr 8, 2016	16.07	16.24	16.07	16.09
793	AMEX	BIZD	Thu, Apr 7, 2016	16.21	16.21	15.97	16.03
792	AMEX	BIZD	Wed, Apr 6, 2016	16.03	16.19	16.03	16.14
791	AMEX	BIZD	Tue, Apr 5, 2016	16.06	16.06	16.06	16.00
790	AMEX	BIZD	Mon, Apr 4, 2016	16.25	16.25	16.05	16.06
789	AMEX	BIZD	Fri, Apr 1, 2016	16.36	16.36	16.03	16.30
788	AMEX	BIZD	Thu, Mar 31, 2016	16.44	16.50	16.42	16.49
787	AMEX	BIZD	Wed, Mar 30, 2016	16.48	16.50	16.31	16.38
786	AMEX	BIZD	Tue, Mar 29, 2016	16.18	16.34	16.14	16.40
785	AMEX	BIZD	Mon, Mar 28, 2016	16.46	16.46	16.16	16.23
784	AMEX	BIZD	Thu, Mar 24, 2016	16.06	16.25	16.03	16.22
783	AMEX	BIZD	Wed, Mar 23, 2016	16.28	16.36	16.07	16.08
782	AMEX	BIZD	Tue, Mar 22, 2016	16.29	16.36	16.24	16.33
781	AMEX	BIZD	Mon, Mar 21, 2016	16.29	16.31	16.16	16.29
780	AMEX	BIZD	Fri, Mar 18, 2016	16.25	16.29	16.11	16.17
779	AMEX	BIZD	Thu, Mar 17, 2016	15.94	16.22	15.88	16.16
778	AMEX	BIZD	Wed, Mar 16, 2016	15.80	15.94	15.74	15.94
777	AMEX	BIZD	Tue, Mar 15, 2016	15.83	15.83	15.83	15.79
776	AMEX	BIZD	Mon, Mar 14, 2016	15.82	15.88	15.71	15.86
775	AMEX	BIZD	Fri, Mar 11, 2016	15.51	15.51	15.51	15.79
774	AMEX	BIZD	Thu, Mar 10, 2016	15.70	15.70	15.42	15.51
773	AMEX	BIZD	Wed, Mar 9, 2016	15.68	15.74	15.53	15.55
772	AMEX	BIZD	Tue, Mar 8, 2016	15.74	15.74	15.52	15.59
771	AMEX	BIZD	Mon, Mar 7, 2016	15.61	15.83	15.61	15.80
770	AMEX	BIZD	Fri, Mar 4, 2016	15.58	15.58	15.58	15.64
769	AMEX	BIZD	Thu, Mar 3, 2016	15.42	15.42	15.42	15.58
768	AMEX	BIZD	Wed, Mar 2, 2016	15.26	15.47	15.23	15.42
767	AMEX	BIZD	Tue, Mar 1, 2016	15.11	15.11	15.11	15.27
766	AMEX	BIZD	Mon, Feb 29, 2016	14.90	14.90	14.90	15.11
765	AMEX	BIZD	Fri, Feb 26, 2016	14.81	14.95	14.74	14.90
764	AMEX	BIZD	Thu, Feb 25, 2016	14.53	14.71	14.53	14.68
763	AMEX	BIZD	Wed, Feb 24, 2016	14.30	14.49	14.19	14.45
762	AMEX	BIZD	Tue, Feb 23, 2016	14.40	14.53	14.35	14.39
761	AMEX	BIZD	Mon, Feb 22, 2016	14.44	14.48	14.39	14.39
760	AMEX	BIZD	Fri, Feb 19, 2016	14.46	14.46	14.27	14.32
759	AMEX	BIZD	Thu, Feb 18, 2016	14.58	14.58	14.44	14.51
758	AMEX	BIZD	Wed, Feb 17, 2016	14.23	14.63	14.23	14.47
757	AMEX	BIZD	Tue, Feb 16, 2016	14.10	14.27	14.04	14.14
756	AMEX	BIZD	Fri, Feb 12, 2016	13.80	14.02	13.78	13.94
755	AMEX	BIZD	Thu, Feb 11, 2016	13.77	13.90	13.52	13.68
754	AMEX	BIZD	Wed, Feb 10, 2016	14.05	14.08	13.95	14.02
753	AMEX	BIZD	Tue, Feb 9, 2016	14.18	14.23	13.95	13.99
752	AMEX	BIZD	Mon, Feb 8, 2016	14.46	14.46	14.24	14.28
751	AMEX	BIZD	Fri, Feb 5, 2016	14.75	14.85	14.70	14.70
750	AMEX	BIZD	Thu, Feb 4, 2016	14.68	14.82	14.68	14.77
749	AMEX	BIZD	Wed, Feb 3, 2016	14.68	14.73	14.38	14.72
748	AMEX	BIZD	Tue, Feb 2, 2016	14.79	14.79	14.61	14.63
747	AMEX	BIZD	Mon, Feb 1, 2016	14.74	14.98	14.63	14.90
746	AMEX	BIZD	Fri, Jan 29, 2016	14.78	14.94	14.78	14.80
745	AMEX	BIZD	Thu, Jan 28, 2016	14.85	14.85	14.69	14.75
744	AMEX	BIZD	Wed, Jan 27, 2016	14.70	14.90	14.61	14.68
743	AMEX	BIZD	Tue, Jan 26, 2016	14.55	14.76	14.55	14.76
742	AMEX	BIZD	Mon, Jan 25, 2016	14.63	14.66	14.51	14.52
741	AMEX	BIZD	Fri, Jan 22, 2016	14.45	14.76	14.45	14.67
740	AMEX	BIZD	Thu, Jan 21, 2016	14.01	14.61	14.01	14.27
739	AMEX	BIZD	Wed, Jan 20, 2016	14.12	14.15	13.50	14.03
738	AMEX	BIZD	Tue, Jan 19, 2016	14.47	14.58	14.23	14.35
737	AMEX	BIZD	Fri, Jan 15, 2016	14.30	14.41	14.01	14.40
736	AMEX	BIZD	Thu, Jan 14, 2016	14.65	14.67	14.20	14.63
735	AMEX	BIZD	Wed, Jan 13, 2016	15.14	15.14	14.55	14.68
734	AMEX	BIZD	Tue, Jan 12, 2016	15.29	15.30	14.85	15.07
733	AMEX	BIZD	Mon, Jan 11, 2016	15.54	15.59	15.11	15.20
732	AMEX	BIZD	Fri, Jan 8, 2016	15.71	15.83	15.54	15.54
731	AMEX	BIZD	Thu, Jan 7, 2016	15.86	15.88	15.64	15.65
730	AMEX	BIZD	Wed, Jan 6, 2016	15.89	16.07	15.82	16.00
729	AMEX	BIZD	Tue, Jan 5, 2016	15.95	16.16	15.79	15.99
728	AMEX	BIZD	Mon, Jan 4, 2016	15.56	15.91	15.56	15.89
727	AMEX	BIZD	Thu, Dec 31, 2015	15.76	15.92	15.75	15.77
726	AMEX	BIZD	Wed, Dec 30, 2015	15.77	15.92	15.76	15.77
725	AMEX	BIZD	Tue, Dec 29, 2015	15.92	16.04	15.79	15.85
724	AMEX	BIZD	Mon, Dec 28, 2015	16.55	16.55	16.22	16.25
723	AMEX	BIZD	Thu, Dec 24, 2015	16.63	16.64	16.56	16.61
722	AMEX	BIZD	Wed, Dec 23, 2015	16.14	16.50	16.14	16.49
721	AMEX	BIZD	Tue, Dec 22, 2015	16.05	16.17	16.02	16.08
720	AMEX	BIZD	Mon, Dec 21, 2015	15.97	16.14	15.94	15.97
719	AMEX	BIZD	Fri, Dec 18, 2015	16.10	16.11	15.89	15.92
718	AMEX	BIZD	Thu, Dec 17, 2015	16.23	16.29	16.11	16.12
717	AMEX	BIZD	Wed, Dec 16, 2015	15.94	16.13	15.94	16.12
716	AMEX	BIZD	Tue, Dec 15, 2015	15.42	15.93	15.40	15.88
715	AMEX	BIZD	Mon, Dec 14, 2015	15.92	15.99	15.22	15.29
714	AMEX	BIZD	Fri, Dec 11, 2015	16.19	16.35	15.88	15.92
713	AMEX	BIZD	Thu, Dec 10, 2015	16.29	16.51	16.12	16.44
712	AMEX	BIZD	Wed, Dec 9, 2015	16.54	16.66	16.25	16.27
711	AMEX	BIZD	Tue, Dec 8, 2015	16.64	16.64	16.48	16.54
710	AMEX	BIZD	Mon, Dec 7, 2015	17.15	17.15	16.72	16.73
709	AMEX	BIZD	Fri, Dec 4, 2015	17.11	17.22	17.11	17.21
708	AMEX	BIZD	Thu, Dec 3, 2015	17.27	17.27	17.09	17.13
707	AMEX	BIZD	Wed, Dec 2, 2015	17.31	17.31	17.19	17.19
706	AMEX	BIZD	Tue, Dec 1, 2015	17.44	17.44	17.31	17.31
705	AMEX	BIZD	Mon, Nov 30, 2015	17.22	17.37	17.21	17.32
704	AMEX	BIZD	Fri, Nov 27, 2015	17.18	17.21	17.13	17.21
703	AMEX	BIZD	Wed, Nov 25, 2015	16.96	17.13	16.96	17.13
702	AMEX	BIZD	Tue, Nov 24, 2015	16.80	16.91	16.75	16.90
701	AMEX	BIZD	Mon, Nov 23, 2015	16.75	16.88	16.74	16.84
700	AMEX	BIZD	Fri, Nov 20, 2015	16.74	16.80	16.68	16.72
699	AMEX	BIZD	Thu, Nov 19, 2015	16.64	16.77	16.64	16.77
698	AMEX	BIZD	Wed, Nov 18, 2015	16.61	16.68	16.60	16.62
697	AMEX	BIZD	Tue, Nov 17, 2015	16.67	16.76	16.58	16.62
696	AMEX	BIZD	Mon, Nov 16, 2015	16.49	16.68	16.45	16.68
695	AMEX	BIZD	Fri, Nov 13, 2015	16.43	16.45	16.29	16.44
694	AMEX	BIZD	Thu, Nov 12, 2015	16.44	16.51	16.44	16.47
693	AMEX	BIZD	Wed, Nov 11, 2015	16.52	16.58	16.49	16.53
692	AMEX	BIZD	Tue, Nov 10, 2015	16.59	16.70	16.52	16.52
691	AMEX	BIZD	Mon, Nov 9, 2015	16.63	16.80	16.59	16.61
690	AMEX	BIZD	Fri, Nov 6, 2015	16.50	16.71	16.50	16.65
689	AMEX	BIZD	Thu, Nov 5, 2015	16.33	16.50	16.23	16.49
688	AMEX	BIZD	Wed, Nov 4, 2015	16.33	16.39	16.26	16.31
687	AMEX	BIZD	Tue, Nov 3, 2015	16.10	16.35	16.10	16.32
686	AMEX	BIZD	Mon, Nov 2, 2015	16.08	16.22	16.07	16.18
685	AMEX	BIZD	Fri, Oct 30, 2015	16.03	16.25	15.98	16.04
684	AMEX	BIZD	Thu, Oct 29, 2015	16.03	16.15	16.03	16.04
683	AMEX	BIZD	Wed, Oct 28, 2015	15.94	16.11	15.91	16.08
682	AMEX	BIZD	Tue, Oct 27, 2015	16.17	16.21	15.88	15.92
681	AMEX	BIZD	Mon, Oct 26, 2015	16.30	16.30	16.17	16.18
680	AMEX	BIZD	Fri, Oct 23, 2015	16.36	16.36	16.22	16.29
679	AMEX	BIZD	Thu, Oct 22, 2015	16.21	16.25	16.14	16.18
678	AMEX	BIZD	Wed, Oct 21, 2015	16.19	16.20	16.07	16.07
677	AMEX	BIZD	Tue, Oct 20, 2015	16.18	16.26	16.15	16.19
676	AMEX	BIZD	Mon, Oct 19, 2015	16.10	16.18	16.07	16.17
675	AMEX	BIZD	Fri, Oct 16, 2015	16.13	16.15	16.05	16.14
674	AMEX	BIZD	Thu, Oct 15, 2015	16.02	16.11	15.98	16.09
673	AMEX	BIZD	Wed, Oct 14, 2015	16.17	16.17	16.00	16.03
672	AMEX	BIZD	Tue, Oct 13, 2015	15.73	16.27	15.73	16.06
671	AMEX	BIZD	Mon, Oct 12, 2015	16.31	16.31	16.15	16.20
670	AMEX	BIZD	Fri, Oct 9, 2015	16.36	16.40	16.26	16.27
669	AMEX	BIZD	Thu, Oct 8, 2015	16.19	16.34	16.19	16.32
668	AMEX	BIZD	Wed, Oct 7, 2015	16.05	16.24	15.98	16.24
667	AMEX	BIZD	Tue, Oct 6, 2015	15.83	15.99	15.83	15.98
666	AMEX	BIZD	Mon, Oct 5, 2015	15.83	15.91	15.81	15.86
665	AMEX	BIZD	Fri, Oct 2, 2015	15.79	15.79	15.57	15.65
664	AMEX	BIZD	Thu, Oct 1, 2015	15.71	15.93	15.49	15.88
663	AMEX	BIZD	Wed, Sep 30, 2015	15.47	15.85	15.47	15.71
662	AMEX	BIZD	Tue, Sep 29, 2015	16.02	16.02	15.34	15.40
661	AMEX	BIZD	Mon, Sep 28, 2015	16.57	16.57	15.80	15.81
660	AMEX	BIZD	Fri, Sep 25, 2015	16.67	16.70	16.55	16.57
659	AMEX	BIZD	Thu, Sep 24, 2015	16.53	16.61	16.46	16.57
658	AMEX	BIZD	Wed, Sep 23, 2015	16.71	16.71	16.57	16.57
657	AMEX	BIZD	Tue, Sep 22, 2015	16.59	16.65	16.58	16.61
656	AMEX	BIZD	Mon, Sep 21, 2015	16.61	16.74	16.61	16.69
655	AMEX	BIZD	Fri, Sep 18, 2015	16.70	16.88	16.61	16.61
654	AMEX	BIZD	Thu, Sep 17, 2015	16.95	16.98	16.73	16.85
653	AMEX	BIZD	Wed, Sep 16, 2015	16.90	16.91	16.75	16.90
652	AMEX	BIZD	Tue, Sep 15, 2015	16.93	16.93	16.69	16.75
651	AMEX	BIZD	Mon, Sep 14, 2015	17.09	17.09	16.77	16.77
650	AMEX	BIZD	Fri, Sep 11, 2015	17.02	17.07	16.84	16.95
649	AMEX	BIZD	Thu, Sep 10, 2015	17.16	17.16	16.94	17.01
648	AMEX	BIZD	Wed, Sep 9, 2015	17.25	17.25	17.02	17.04
647	AMEX	BIZD	Tue, Sep 8, 2015	17.29	17.29	17.07	17.13
646	AMEX	BIZD	Fri, Sep 4, 2015	16.90	17.02	16.87	16.97
645	AMEX	BIZD	Thu, Sep 3, 2015	16.94	17.10	16.94	17.03
644	AMEX	BIZD	Wed, Sep 2, 2015	16.86	16.92	16.78	16.92
643	AMEX	BIZD	Tue, Sep 1, 2015	17.03	17.03	16.76	16.78
642	AMEX	BIZD	Mon, Aug 31, 2015	17.09	17.16	17.00	17.14
641	AMEX	BIZD	Fri, Aug 28, 2015	16.85	17.12	16.80	17.09
640	AMEX	BIZD	Thu, Aug 27, 2015	16.60	16.94	16.60	16.75
639	AMEX	BIZD	Wed, Aug 26, 2015	16.41	16.79	16.22	16.43
638	AMEX	BIZD	Tue, Aug 25, 2015	16.34	16.54	16.27	16.27
637	AMEX	BIZD	Mon, Aug 24, 2015	16.56	16.73	14.05	16.22
636	AMEX	BIZD	Fri, Aug 21, 2015	17.06	17.10	16.78	16.82
635	AMEX	BIZD	Thu, Aug 20, 2015	17.19	17.24	17.10	17.10
634	AMEX	BIZD	Wed, Aug 19, 2015	17.38	17.38	17.13	17.27
633	AMEX	BIZD	Tue, Aug 18, 2015	17.38	17.38	17.28	17.32
632	AMEX	BIZD	Mon, Aug 17, 2015	17.38	17.38	17.27	17.35
631	AMEX	BIZD	Fri, Aug 14, 2015	17.22	17.40	17.22	17.38
630	AMEX	BIZD	Thu, Aug 13, 2015	17.25	17.32	17.25	17.30
629	AMEX	BIZD	Wed, Aug 12, 2015	17.10	17.31	17.02	17.29
628	AMEX	BIZD	Tue, Aug 11, 2015	17.12	17.25	17.12	17.24
627	AMEX	BIZD	Mon, Aug 10, 2015	17.05	17.27	16.96	17.23
626	AMEX	BIZD	Fri, Aug 7, 2015	17.07	17.10	16.96	16.99
625	AMEX	BIZD	Thu, Aug 6, 2015	16.95	17.01	16.90	16.96
624	AMEX	BIZD	Wed, Aug 5, 2015	16.98	17.04	16.88	16.89
623	AMEX	BIZD	Tue, Aug 4, 2015	16.91	16.97	16.81	16.86
622	AMEX	BIZD	Mon, Aug 3, 2015	17.00	17.05	16.83	16.88
621	AMEX	BIZD	Fri, Jul 31, 2015	16.99	17.02	16.97	17.01
620	AMEX	BIZD	Thu, Jul 30, 2015	16.99	17.07	16.98	17.04
619	AMEX	BIZD	Wed, Jul 29, 2015	16.73	16.98	16.73	16.94
618	AMEX	BIZD	Tue, Jul 28, 2015	16.58	16.79	16.58	16.74
617	AMEX	BIZD	Mon, Jul 27, 2015	16.68	16.70	16.55	16.58
616	AMEX	BIZD	Fri, Jul 24, 2015	17.04	17.15	16.75	16.81
615	AMEX	BIZD	Thu, Jul 23, 2015	17.20	17.25	17.05	17.10
614	AMEX	BIZD	Wed, Jul 22, 2015	17.45	17.45	17.20	17.26
613	AMEX	BIZD	Tue, Jul 21, 2015	17.42	17.47	17.37	17.44
612	AMEX	BIZD	Mon, Jul 20, 2015	17.68	17.68	17.48	17.50
611	AMEX	BIZD	Fri, Jul 17, 2015	17.63	17.69	17.60	17.60
610	AMEX	BIZD	Thu, Jul 16, 2015	17.67	17.75	17.65	17.75
609	AMEX	BIZD	Wed, Jul 15, 2015	17.69	17.69	17.57	17.64
608	AMEX	BIZD	Tue, Jul 14, 2015	17.61	17.65	17.51	17.65
607	AMEX	BIZD	Mon, Jul 13, 2015	17.55	17.59	17.49	17.56
606	AMEX	BIZD	Fri, Jul 10, 2015	17.40	17.49	17.40	17.48
605	AMEX	BIZD	Thu, Jul 9, 2015	17.43	17.49	17.30	17.32
604	AMEX	BIZD	Wed, Jul 8, 2015	17.39	17.40	17.25	17.31
603	AMEX	BIZD	Tue, Jul 7, 2015	17.51	17.51	17.20	17.41
602	AMEX	BIZD	Mon, Jul 6, 2015	17.42	17.47	17.41	17.43
601	AMEX	BIZD	Thu, Jul 2, 2015	17.50	17.50	17.43	17.44
600	AMEX	BIZD	Wed, Jul 1, 2015	17.67	17.67	17.42	17.44
599	AMEX	BIZD	Tue, Jun 30, 2015	17.84	17.96	17.84	17.89
598	AMEX	BIZD	Mon, Jun 29, 2015	18.04	18.04	17.82	17.83
597	AMEX	BIZD	Fri, Jun 26, 2015	18.09	18.12	18.02	18.07
596	AMEX	BIZD	Thu, Jun 25, 2015	18.21	18.22	18.15	18.15
595	AMEX	BIZD	Wed, Jun 24, 2015	18.19	18.27	18.19	18.22
594	AMEX	BIZD	Tue, Jun 23, 2015	18.15	18.31	18.15	18.28
593	AMEX	BIZD	Mon, Jun 22, 2015	18.32	18.32	18.01	18.15
592	AMEX	BIZD	Fri, Jun 19, 2015	18.13	18.21	18.01	18.20
591	AMEX	BIZD	Thu, Jun 18, 2015	18.20	18.25	18.15	18.20
590	AMEX	BIZD	Wed, Jun 17, 2015	18.10	18.14	18.07	18.09
589	AMEX	BIZD	Tue, Jun 16, 2015	18.07	18.09	18.01	18.07
588	AMEX	BIZD	Mon, Jun 15, 2015	18.10	18.10	18.01	18.01
587	AMEX	BIZD	Fri, Jun 12, 2015	18.14	18.15	18.07	18.15
586	AMEX	BIZD	Thu, Jun 11, 2015	18.15	18.15	18.03	18.08
585	AMEX	BIZD	Wed, Jun 10, 2015	18.08	18.15	18.01	18.02
584	AMEX	BIZD	Tue, Jun 9, 2015	18.15	18.18	18.05	18.06
583	AMEX	BIZD	Mon, Jun 8, 2015	18.21	18.34	18.11	18.13
582	AMEX	BIZD	Fri, Jun 5, 2015	18.31	18.32	18.22	18.29
581	AMEX	BIZD	Thu, Jun 4, 2015	18.38	18.39	18.22	18.31
580	AMEX	BIZD	Wed, Jun 3, 2015	18.38	18.42	18.32	18.42
579	AMEX	BIZD	Tue, Jun 2, 2015	18.28	18.34	18.28	18.34
578	AMEX	BIZD	Mon, Jun 1, 2015	18.42	18.42	18.23	18.23
577	AMEX	BIZD	Fri, May 29, 2015	18.34	18.34	18.25	18.34
576	AMEX	BIZD	Thu, May 28, 2015	18.28	18.33	18.25	18.33
575	AMEX	BIZD	Wed, May 27, 2015	18.32	18.32	18.22	18.30
574	AMEX	BIZD	Tue, May 26, 2015	18.34	18.34	18.17	18.27
573	AMEX	BIZD	Fri, May 22, 2015	18.25	18.34	18.25	18.32
572	AMEX	BIZD	Thu, May 21, 2015	18.30	18.33	18.26	18.28
571	AMEX	BIZD	Wed, May 20, 2015	18.37	18.37	18.31	18.31
570	AMEX	BIZD	Tue, May 19, 2015	18.34	18.34	18.27	18.34
569	AMEX	BIZD	Mon, May 18, 2015	18.32	18.33	18.25	18.29
568	AMEX	BIZD	Fri, May 15, 2015	18.14	18.27	18.14	18.27
567	AMEX	BIZD	Thu, May 14, 2015	18.09	18.23	18.09	18.19
566	AMEX	BIZD	Wed, May 13, 2015	18.11	18.16	18.08	18.14
565	AMEX	BIZD	Tue, May 12, 2015	18.00	18.09	18.00	18.06
564	AMEX	BIZD	Mon, May 11, 2015	18.04	18.15	18.02	18.13
563	AMEX	BIZD	Fri, May 8, 2015	18.10	18.10	17.90	18.00
562	AMEX	BIZD	Thu, May 7, 2015	18.03	18.09	17.96	18.02
561	AMEX	BIZD	Wed, May 6, 2015	18.30	18.30	17.93	18.06
560	AMEX	BIZD	Tue, May 5, 2015	18.35	18.35	18.17	18.23
559	AMEX	BIZD	Mon, May 4, 2015	18.62	18.62	18.35	18.42
558	AMEX	BIZD	Fri, May 1, 2015	18.74	18.74	18.48	18.57
557	AMEX	BIZD	Thu, Apr 30, 2015	18.70	18.70	18.53	18.56
556	AMEX	BIZD	Wed, Apr 29, 2015	18.63	18.67	18.58	18.66
555	AMEX	BIZD	Tue, Apr 28, 2015	18.57	18.63	18.52	18.63
554	AMEX	BIZD	Mon, Apr 27, 2015	18.65	18.68	18.55	18.59
553	AMEX	BIZD	Fri, Apr 24, 2015	18.75	18.75	18.64	18.68
552	AMEX	BIZD	Thu, Apr 23, 2015	18.54	18.73	18.54	18.72
551	AMEX	BIZD	Wed, Apr 22, 2015	18.55	18.58	18.49	18.57
550	AMEX	BIZD	Tue, Apr 21, 2015	18.63	18.64	18.46	18.50
549	AMEX	BIZD	Mon, Apr 20, 2015	18.59	18.62	18.55	18.55
548	AMEX	BIZD	Fri, Apr 17, 2015	18.56	18.61	18.46	18.53
547	AMEX	BIZD	Thu, Apr 16, 2015	18.56	18.57	18.41	18.54
546	AMEX	BIZD	Wed, Apr 15, 2015	18.49	18.51	18.46	18.49
545	AMEX	BIZD	Tue, Apr 14, 2015	18.44	18.45	18.40	18.45
544	AMEX	BIZD	Mon, Apr 13, 2015	18.45	18.45	18.35	18.40
543	AMEX	BIZD	Fri, Apr 10, 2015	18.40	18.47	18.39	18.40
542	AMEX	BIZD	Thu, Apr 9, 2015	18.44	18.45	18.35	18.45
541	AMEX	BIZD	Wed, Apr 8, 2015	18.52	18.52	18.35	18.39
540	AMEX	BIZD	Tue, Apr 7, 2015	18.48	18.53	18.45	18.48
539	AMEX	BIZD	Mon, Apr 6, 2015	18.44	18.51	18.36	18.48
538	AMEX	BIZD	Thu, Apr 2, 2015	18.36	18.41	18.32	18.41
537	AMEX	BIZD	Wed, Apr 1, 2015	18.27	18.34	18.22	18.22
536	AMEX	BIZD	Tue, Mar 31, 2015	18.70	18.80	18.68	18.70
535	AMEX	BIZD	Mon, Mar 30, 2015	18.79	18.81	18.70	18.74
534	AMEX	BIZD	Fri, Mar 27, 2015	18.80	18.80	18.69	18.74
533	AMEX	BIZD	Thu, Mar 26, 2015	18.78	18.81	18.74	18.76
532	AMEX	BIZD	Wed, Mar 25, 2015	18.75	18.79	18.71	18.79
531	AMEX	BIZD	Tue, Mar 24, 2015	18.77	19.00	18.70	18.73
530	AMEX	BIZD	Mon, Mar 23, 2015	18.75	18.76	18.71	18.73
529	AMEX	BIZD	Fri, Mar 20, 2015	18.68	18.72	18.64	18.71
528	AMEX	BIZD	Thu, Mar 19, 2015	18.50	18.52	18.34	18.50
527	AMEX	BIZD	Wed, Mar 18, 2015	18.58	18.58	18.41	18.53
526	AMEX	BIZD	Tue, Mar 17, 2015	18.52	18.56	18.48	18.54
525	AMEX	BIZD	Mon, Mar 16, 2015	18.71	18.71	18.55	18.58
524	AMEX	BIZD	Fri, Mar 13, 2015	18.65	18.65	18.48	18.61
523	AMEX	BIZD	Thu, Mar 12, 2015	18.61	18.66	18.52	18.60
522	AMEX	BIZD	Wed, Mar 11, 2015	18.61	18.61	18.50	18.52
521	AMEX	BIZD	Tue, Mar 10, 2015	18.66	18.70	18.54	18.56
520	AMEX	BIZD	Mon, Mar 9, 2015	18.75	18.82	18.72	18.72
519	AMEX	BIZD	Fri, Mar 6, 2015	18.84	18.91	18.70	18.72
518	AMEX	BIZD	Thu, Mar 5, 2015	18.86	18.88	18.75	18.82
517	AMEX	BIZD	Wed, Mar 4, 2015	18.77	18.79	18.63	18.75
516	AMEX	BIZD	Tue, Mar 3, 2015	18.79	18.79	18.68	18.78
515	AMEX	BIZD	Mon, Mar 2, 2015	18.76	18.81	18.63	18.70
514	AMEX	BIZD	Fri, Feb 27, 2015	18.70	18.72	18.61	18.68
513	AMEX	BIZD	Thu, Feb 26, 2015	18.68	18.71	18.57	18.57
512	AMEX	BIZD	Wed, Feb 25, 2015	18.66	18.68	18.60	18.65
511	AMEX	BIZD	Tue, Feb 24, 2015	18.54	18.68	18.54	18.58
510	AMEX	BIZD	Mon, Feb 23, 2015	18.59	18.60	18.51	18.57
509	AMEX	BIZD	Fri, Feb 20, 2015	18.48	18.58	18.48	18.58
508	AMEX	BIZD	Thu, Feb 19, 2015	18.39	18.50	18.38	18.50
507	AMEX	BIZD	Wed, Feb 18, 2015	18.45	18.47	18.38	18.44
506	AMEX	BIZD	Tue, Feb 17, 2015	18.40	18.50	18.34	18.45
505	AMEX	BIZD	Fri, Feb 13, 2015	18.30	18.38	18.25	18.34
504	AMEX	BIZD	Thu, Feb 12, 2015	18.00	18.20	18.00	18.20
503	AMEX	BIZD	Wed, Feb 11, 2015	18.20	18.20	17.93	18.00
502	AMEX	BIZD	Tue, Feb 10, 2015	18.26	18.26	18.05	18.12
501	AMEX	BIZD	Mon, Feb 9, 2015	18.34	18.35	18.23	18.24
500	AMEX	BIZD	Fri, Feb 6, 2015	18.29	18.50	18.29	18.43
499	AMEX	BIZD	Thu, Feb 5, 2015	18.00	18.27	18.00	18.26
498	AMEX	BIZD	Wed, Feb 4, 2015	18.00	18.12	17.95	18.04
497	AMEX	BIZD	Tue, Feb 3, 2015	17.68	18.10	17.68	18.09
496	AMEX	BIZD	Mon, Feb 2, 2015	17.67	17.74	17.57	17.70
495	AMEX	BIZD	Fri, Jan 30, 2015	17.65	17.79	17.63	17.71
494	AMEX	BIZD	Thu, Jan 29, 2015	17.73	17.73	17.62	17.72
493	AMEX	BIZD	Wed, Jan 28, 2015	17.79	17.82	17.71	17.71
492	AMEX	BIZD	Tue, Jan 27, 2015	17.77	17.86	17.74	17.86
491	AMEX	BIZD	Mon, Jan 26, 2015	17.76	17.87	17.74	17.81
490	AMEX	BIZD	Fri, Jan 23, 2015	17.84	17.84	17.69	17.75
489	AMEX	BIZD	Thu, Jan 22, 2015	17.68	17.82	17.65	17.77
488	AMEX	BIZD	Wed, Jan 21, 2015	17.57	17.67	17.55	17.67
487	AMEX	BIZD	Tue, Jan 20, 2015	17.65	17.65	17.47	17.51
486	AMEX	BIZD	Fri, Jan 16, 2015	17.45	17.57	17.42	17.54
485	AMEX	BIZD	Thu, Jan 15, 2015	17.62	17.63	17.48	17.48
484	AMEX	BIZD	Wed, Jan 14, 2015	17.78	17.80	17.58	17.64
483	AMEX	BIZD	Tue, Jan 13, 2015	18.27	18.27	17.76	17.86
482	AMEX	BIZD	Mon, Jan 12, 2015	18.00	18.06	17.89	18.01
481	AMEX	BIZD	Fri, Jan 9, 2015	18.27	18.27	17.96	18.02
480	AMEX	BIZD	Thu, Jan 8, 2015	18.15	18.15	18.00	18.10
479	AMEX	BIZD	Wed, Jan 7, 2015	17.92	17.93	17.80	17.85
478	AMEX	BIZD	Tue, Jan 6, 2015	17.95	18.06	17.72	17.78
477	AMEX	BIZD	Mon, Jan 5, 2015	18.17	18.17	17.97	17.97
476	AMEX	BIZD	Fri, Jan 2, 2015	18.21	18.21	17.87	18.12
475	AMEX	BIZD	Wed, Dec 31, 2014	18.03	18.03	17.88	17.93
474	AMEX	BIZD	Tue, Dec 30, 2014	17.94	17.97	17.78	17.94
473	AMEX	BIZD	Mon, Dec 29, 2014	18.02	18.02	17.87	17.93
472	AMEX	BIZD	Fri, Dec 26, 2014	18.57	18.57	18.47	18.47
471	AMEX	BIZD	Wed, Dec 24, 2014	18.54	18.54	18.48	18.53
470	AMEX	BIZD	Tue, Dec 23, 2014	18.48	18.53	18.45	18.48
469	AMEX	BIZD	Mon, Dec 22, 2014	18.50	18.58	18.31	18.36
468	AMEX	BIZD	Fri, Dec 19, 2014	18.50	18.62	18.50	18.62
467	AMEX	BIZD	Thu, Dec 18, 2014	18.28	18.53	18.28	18.53
466	AMEX	BIZD	Wed, Dec 17, 2014	17.80	17.91	17.63	17.91
465	AMEX	BIZD	Tue, Dec 16, 2014	17.73	18.06	17.62	17.62
464	AMEX	BIZD	Mon, Dec 15, 2014	17.95	18.13	17.78	17.85
463	AMEX	BIZD	Fri, Dec 12, 2014	18.10	18.20	17.88	17.94
462	AMEX	BIZD	Thu, Dec 11, 2014	18.42	18.46	18.24	18.25
461	AMEX	BIZD	Wed, Dec 10, 2014	18.80	18.80	18.43	18.44
460	AMEX	BIZD	Tue, Dec 9, 2014	18.55	18.71	18.30	18.71
459	AMEX	BIZD	Mon, Dec 8, 2014	19.10	19.10	18.45	18.60
458	AMEX	BIZD	Fri, Dec 5, 2014	19.05	19.12	19.02	19.06
457	AMEX	BIZD	Thu, Dec 4, 2014	19.20	19.20	19.06	19.10
456	AMEX	BIZD	Wed, Dec 3, 2014	19.10	19.18	19.09	19.13
455	AMEX	BIZD	Tue, Dec 2, 2014	19.47	19.47	19.07	19.08
454	AMEX	BIZD	Mon, Dec 1, 2014	19.35	19.35	19.00	19.06
453	AMEX	BIZD	Fri, Nov 28, 2014	19.50	19.55	19.37	19.43
452	AMEX	BIZD	Wed, Nov 26, 2014	19.56	19.56	19.43	19.50
451	AMEX	BIZD	Tue, Nov 25, 2014	19.58	19.58	19.42	19.50
450	AMEX	BIZD	Mon, Nov 24, 2014	19.40	19.46	19.36	19.40
449	AMEX	BIZD	Fri, Nov 21, 2014	19.55	19.55	19.39	19.39
448	AMEX	BIZD	Thu, Nov 20, 2014	19.45	19.49	19.39	19.48
447	AMEX	BIZD	Wed, Nov 19, 2014	19.44	19.46	19.40	19.42
446	AMEX	BIZD	Tue, Nov 18, 2014	19.51	19.51	19.42	19.45
445	AMEX	BIZD	Mon, Nov 17, 2014	19.43	19.45	19.35	19.39
444	AMEX	BIZD	Fri, Nov 14, 2014	19.53	19.53	19.41	19.45
443	AMEX	BIZD	Thu, Nov 13, 2014	19.54	19.58	19.50	19.55
442	AMEX	BIZD	Wed, Nov 12, 2014	19.47	19.51	19.44	19.50
441	AMEX	BIZD	Tue, Nov 11, 2014	19.52	19.52	19.47	19.48
440	AMEX	BIZD	Mon, Nov 10, 2014	19.52	19.52	19.44	19.47
439	AMEX	BIZD	Fri, Nov 7, 2014	19.30	19.51	19.30	19.47
438	AMEX	BIZD	Thu, Nov 6, 2014	19.30	19.40	19.17	19.26
437	AMEX	BIZD	Wed, Nov 5, 2014	19.17	19.27	19.16	19.24
436	AMEX	BIZD	Tue, Nov 4, 2014	19.29	19.31	19.08	19.13
435	AMEX	BIZD	Mon, Nov 3, 2014	19.41	19.70	19.24	19.24
434	AMEX	BIZD	Fri, Oct 31, 2014	19.26	19.40	19.25	19.40
433	AMEX	BIZD	Thu, Oct 30, 2014	19.19	19.24	19.14	19.20
432	AMEX	BIZD	Wed, Oct 29, 2014	19.14	19.24	19.14	19.21
431	AMEX	BIZD	Tue, Oct 28, 2014	19.13	19.13	19.05	19.12
430	AMEX	BIZD	Mon, Oct 27, 2014	19.00	19.09	18.94	19.09
429	AMEX	BIZD	Fri, Oct 24, 2014	18.99	19.07	18.97	19.03
428	AMEX	BIZD	Thu, Oct 23, 2014	19.09	19.14	18.91	18.91
427	AMEX	BIZD	Wed, Oct 22, 2014	19.08	19.16	19.01	19.01
426	AMEX	BIZD	Tue, Oct 21, 2014	19.01	19.10	19.01	19.09
425	AMEX	BIZD	Mon, Oct 20, 2014	18.83	18.90	18.77	18.89
424	AMEX	BIZD	Fri, Oct 17, 2014	18.79	18.96	18.72	18.83
423	AMEX	BIZD	Thu, Oct 16, 2014	17.90	18.58	17.83	18.58
422	AMEX	BIZD	Wed, Oct 15, 2014	18.28	18.28	17.60	17.99
421	AMEX	BIZD	Tue, Oct 14, 2014	18.55	18.55	18.21	18.25
420	AMEX	BIZD	Mon, Oct 13, 2014	18.62	18.65	18.32	18.32
419	AMEX	BIZD	Fri, Oct 10, 2014	18.88	18.90	18.51	18.52
418	AMEX	BIZD	Thu, Oct 9, 2014	19.06	19.06	18.86	18.88
417	AMEX	BIZD	Wed, Oct 8, 2014	19.03	19.05	18.83	19.04
416	AMEX	BIZD	Tue, Oct 7, 2014	19.07	19.15	19.01	19.02
415	AMEX	BIZD	Mon, Oct 6, 2014	19.25	19.25	19.11	19.17
414	AMEX	BIZD	Fri, Oct 3, 2014	19.17	19.19	19.07	19.16
413	AMEX	BIZD	Thu, Oct 2, 2014	19.05	19.21	18.92	19.03
412	AMEX	BIZD	Wed, Oct 1, 2014	19.13	19.15	18.99	19.09
411	AMEX	BIZD	Tue, Sep 30, 2014	19.74	19.74	19.59	19.60
410	AMEX	BIZD	Mon, Sep 29, 2014	19.67	19.80	19.65	19.76
409	AMEX	BIZD	Fri, Sep 26, 2014	19.84	19.84	19.74	19.83
408	AMEX	BIZD	Thu, Sep 25, 2014	19.88	19.90	19.71	19.72
407	AMEX	BIZD	Wed, Sep 24, 2014	19.85	19.89	19.80	19.89
406	AMEX	BIZD	Tue, Sep 23, 2014	19.84	19.87	19.80	19.80
405	AMEX	BIZD	Mon, Sep 22, 2014	20.04	20.04	19.82	19.86
404	AMEX	BIZD	Fri, Sep 19, 2014	20.25	20.25	20.01	20.04
403	AMEX	BIZD	Thu, Sep 18, 2014	20.30	20.30	20.22	20.22
402	AMEX	BIZD	Wed, Sep 17, 2014	20.31	20.32	20.24	20.28
401	AMEX	BIZD	Tue, Sep 16, 2014	20.25	20.28	20.21	20.25
400	AMEX	BIZD	Mon, Sep 15, 2014	20.42	20.42	20.22	20.23
399	AMEX	BIZD	Fri, Sep 12, 2014	20.45	20.52	20.45	20.45
398	AMEX	BIZD	Thu, Sep 11, 2014	20.52	20.52	20.52	20.52
397	AMEX	BIZD	Wed, Sep 10, 2014	20.53	20.53	20.46	20.50
396	AMEX	BIZD	Tue, Sep 9, 2014	20.53	20.57	20.46	20.46
395	AMEX	BIZD	Mon, Sep 8, 2014	20.67	20.67	20.52	20.52
394	AMEX	BIZD	Fri, Sep 5, 2014	20.64	20.64	20.45	20.58
393	AMEX	BIZD	Thu, Sep 4, 2014	20.54	20.64	20.54	20.57
392	AMEX	BIZD	Wed, Sep 3, 2014	20.62	20.63	20.53	20.54
391	AMEX	BIZD	Tue, Sep 2, 2014	20.66	20.66	20.57	20.59
390	AMEX	BIZD	Fri, Aug 29, 2014	20.53	20.56	20.51	20.56
389	AMEX	BIZD	Thu, Aug 28, 2014	20.53	20.53	20.36	20.49
388	AMEX	BIZD	Wed, Aug 27, 2014	20.46	20.46	20.40	20.46
387	AMEX	BIZD	Tue, Aug 26, 2014	20.51	20.51	20.42	20.49
386	AMEX	BIZD	Mon, Aug 25, 2014	20.45	20.54	20.44	20.49
385	AMEX	BIZD	Fri, Aug 22, 2014	20.44	20.51	20.41	20.45
384	AMEX	BIZD	Thu, Aug 21, 2014	20.52	20.52	20.44	20.49
383	AMEX	BIZD	Wed, Aug 20, 2014	20.47	20.49	20.41	20.45
382	AMEX	BIZD	Tue, Aug 19, 2014	20.62	20.62	20.42	20.43
381	AMEX	BIZD	Mon, Aug 18, 2014	20.38	20.48	20.38	20.44
380	AMEX	BIZD	Fri, Aug 15, 2014	20.29	20.32	20.24	20.28
379	AMEX	BIZD	Thu, Aug 14, 2014	20.21	20.33	20.21	20.26
378	AMEX	BIZD	Wed, Aug 13, 2014	20.30	20.30	20.24	20.24
377	AMEX	BIZD	Tue, Aug 12, 2014	20.31	20.31	20.18	20.19
376	AMEX	BIZD	Mon, Aug 11, 2014	20.21	20.30	20.21	20.25
375	AMEX	BIZD	Fri, Aug 8, 2014	19.98	20.16	19.98	20.16
374	AMEX	BIZD	Thu, Aug 7, 2014	20.04	20.17	20.04	20.13
373	AMEX	BIZD	Wed, Aug 6, 2014	19.96	20.05	19.96	20.05
372	AMEX	BIZD	Tue, Aug 5, 2014	20.09	20.09	19.93	19.96
371	AMEX	BIZD	Mon, Aug 4, 2014	19.99	20.13	19.99	20.05
370	AMEX	BIZD	Fri, Aug 1, 2014	20.00	20.10	19.91	19.99
369	AMEX	BIZD	Thu, Jul 31, 2014	20.38	20.38	19.98	20.00
368	AMEX	BIZD	Wed, Jul 30, 2014	20.48	20.48	20.37	20.39
367	AMEX	BIZD	Tue, Jul 29, 2014	20.59	20.59	20.45	20.45
366	AMEX	BIZD	Mon, Jul 28, 2014	20.64	20.64	20.49	20.56
365	AMEX	BIZD	Fri, Jul 25, 2014	20.51	20.64	20.51	20.64
364	AMEX	BIZD	Thu, Jul 24, 2014	20.39	20.54	20.39	20.54
363	AMEX	BIZD	Wed, Jul 23, 2014	20.43	20.47	20.41	20.46
362	AMEX	BIZD	Tue, Jul 22, 2014	20.52	20.52	20.33	20.33
361	AMEX	BIZD	Mon, Jul 21, 2014	20.25	20.45	20.25	20.43
360	AMEX	BIZD	Fri, Jul 18, 2014	20.39	20.45	20.32	20.40
359	AMEX	BIZD	Thu, Jul 17, 2014	20.47	20.48	20.27	20.29
358	AMEX	BIZD	Wed, Jul 16, 2014	20.50	20.50	20.44	20.46
357	AMEX	BIZD	Tue, Jul 15, 2014	20.53	20.59	20.53	20.55
356	AMEX	BIZD	Mon, Jul 14, 2014	20.55	20.61	20.39	20.55
355	AMEX	BIZD	Fri, Jul 11, 2014	20.47	20.50	20.46	20.49
354	AMEX	BIZD	Thu, Jul 10, 2014	20.54	20.54	20.38	20.47
353	AMEX	BIZD	Wed, Jul 9, 2014	20.44	20.65	20.44	20.62
352	AMEX	BIZD	Tue, Jul 8, 2014	20.70	20.70	20.40	20.45
351	AMEX	BIZD	Mon, Jul 7, 2014	20.79	20.79	20.60	20.65
350	AMEX	BIZD	Thu, Jul 3, 2014	20.82	20.82	20.68	20.73
349	AMEX	BIZD	Wed, Jul 2, 2014	20.77	20.88	20.76	20.83
348	AMEX	BIZD	Tue, Jul 1, 2014	20.87	20.87	20.76	20.79
347	AMEX	BIZD	Mon, Jun 30, 2014	20.90	21.07	20.85	21.07
346	AMEX	BIZD	Fri, Jun 27, 2014	20.64	20.85	20.64	20.74
345	AMEX	BIZD	Thu, Jun 26, 2014	20.43	20.76	20.43	20.75
344	AMEX	BIZD	Wed, Jun 25, 2014	20.30	20.39	20.21	20.39
343	AMEX	BIZD	Tue, Jun 24, 2014	20.36	20.42	20.24	20.32
342	AMEX	BIZD	Mon, Jun 23, 2014	20.25	20.37	20.25	20.35
341	AMEX	BIZD	Fri, Jun 20, 2014	20.23	20.33	20.23	20.25
340	AMEX	BIZD	Thu, Jun 19, 2014	20.38	20.38	20.22	20.29
339	AMEX	BIZD	Wed, Jun 18, 2014	20.23	20.34	20.13	20.34
338	AMEX	BIZD	Tue, Jun 17, 2014	20.18	20.26	20.15	20.26
337	AMEX	BIZD	Mon, Jun 16, 2014	20.08	20.12	20.04	20.12
336	AMEX	BIZD	Fri, Jun 13, 2014	20.25	20.25	20.06	20.09
335	AMEX	BIZD	Thu, Jun 12, 2014	20.06	20.11	20.05	20.08
334	AMEX	BIZD	Wed, Jun 11, 2014	20.10	20.23	20.04	20.09
333	AMEX	BIZD	Tue, Jun 10, 2014	19.99	20.11	19.98	20.09
332	AMEX	BIZD	Mon, Jun 9, 2014	20.05	20.11	19.97	20.09
331	AMEX	BIZD	Fri, Jun 6, 2014	19.77	20.06	19.77	20.03
330	AMEX	BIZD	Thu, Jun 5, 2014	19.70	19.89	19.67	19.81
329	AMEX	BIZD	Wed, Jun 4, 2014	19.78	19.78	19.64	19.72
328	AMEX	BIZD	Tue, Jun 3, 2014	19.82	19.82	19.63	19.82
327	AMEX	BIZD	Mon, Jun 2, 2014	19.95	19.96	19.42	19.83
326	AMEX	BIZD	Fri, May 30, 2014	20.01	20.01	19.78	19.88
325	AMEX	BIZD	Thu, May 29, 2014	19.89	20.04	19.89	19.94
324	AMEX	BIZD	Wed, May 28, 2014	19.82	19.89	19.75	19.84
323	AMEX	BIZD	Tue, May 27, 2014	19.79	19.96	19.78	19.84
322	AMEX	BIZD	Fri, May 23, 2014	19.66	19.79	19.64	19.76
321	AMEX	BIZD	Thu, May 22, 2014	19.55	19.65	19.55	19.61
320	AMEX	BIZD	Wed, May 21, 2014	19.44	19.53	19.44	19.47
319	AMEX	BIZD	Tue, May 20, 2014	19.54	19.59	19.38	19.42
318	AMEX	BIZD	Mon, May 19, 2014	19.26	19.54	19.26	19.53
317	AMEX	BIZD	Fri, May 16, 2014	19.49	19.49	19.30	19.30
316	AMEX	BIZD	Thu, May 15, 2014	19.37	19.37	19.26	19.34
315	AMEX	BIZD	Wed, May 14, 2014	19.45	19.50	19.38	19.44
314	AMEX	BIZD	Tue, May 13, 2014	19.60	19.60	19.42	19.51
313	AMEX	BIZD	Mon, May 12, 2014	19.52	19.61	19.52	19.61
312	AMEX	BIZD	Fri, May 9, 2014	19.53	19.53	19.23	19.36
311	AMEX	BIZD	Thu, May 8, 2014	19.51	19.62	19.42	19.42
310	AMEX	BIZD	Wed, May 7, 2014	19.65	19.69	19.50	19.64
309	AMEX	BIZD	Tue, May 6, 2014	19.78	19.78	19.59	19.66
308	AMEX	BIZD	Mon, May 5, 2014	19.86	19.86	19.73	19.82
307	AMEX	BIZD	Fri, May 2, 2014	19.86	20.02	19.81	19.81
306	AMEX	BIZD	Thu, May 1, 2014	19.93	19.93	19.71	19.81
305	AMEX	BIZD	Wed, Apr 30, 2014	19.81	19.92	19.75	19.88
304	AMEX	BIZD	Tue, Apr 29, 2014	19.92	20.00	19.78	19.81
303	AMEX	BIZD	Mon, Apr 28, 2014	19.99	19.99	19.75	19.79
302	AMEX	BIZD	Fri, Apr 25, 2014	20.10	20.10	19.97	19.98
301	AMEX	BIZD	Thu, Apr 24, 2014	20.10	20.13	20.05	20.10
300	AMEX	BIZD	Wed, Apr 23, 2014	20.18	20.18	20.07	20.14
299	AMEX	BIZD	Tue, Apr 22, 2014	20.03	20.13	20.00	20.11
298	AMEX	BIZD	Mon, Apr 21, 2014	19.90	20.02	19.90	19.98
297	AMEX	BIZD	Thu, Apr 17, 2014	19.96	20.02	19.96	19.98
296	AMEX	BIZD	Wed, Apr 16, 2014	19.99	20.01	19.88	20.00
295	AMEX	BIZD	Tue, Apr 15, 2014	19.91	19.91	19.72	19.88
294	AMEX	BIZD	Mon, Apr 14, 2014	19.85	19.95	19.84	19.84
293	AMEX	BIZD	Fri, Apr 11, 2014	19.99	19.99	19.80	19.80
292	AMEX	BIZD	Thu, Apr 10, 2014	20.21	20.21	19.91	19.93
291	AMEX	BIZD	Wed, Apr 9, 2014	20.21	20.26	20.12	20.22
290	AMEX	BIZD	Tue, Apr 8, 2014	20.31	20.31	20.08	20.10
289	AMEX	BIZD	Mon, Apr 7, 2014	20.45	20.45	20.16	20.21
288	AMEX	BIZD	Fri, Apr 4, 2014	20.60	20.60	20.28	20.36
287	AMEX	BIZD	Thu, Apr 3, 2014	20.45	20.46	20.33	20.45
286	AMEX	BIZD	Wed, Apr 2, 2014	20.37	20.52	20.37	20.51
285	AMEX	BIZD	Tue, Apr 1, 2014	20.52	20.52	20.31	20.37
284	AMEX	BIZD	Mon, Mar 31, 2014	20.63	20.83	20.63	20.77
283	AMEX	BIZD	Fri, Mar 28, 2014	20.63	20.63	20.39	20.39
282	AMEX	BIZD	Thu, Mar 27, 2014	20.38	20.53	20.32	20.48
281	AMEX	BIZD	Wed, Mar 26, 2014	20.69	20.69	20.47	20.47
280	AMEX	BIZD	Tue, Mar 25, 2014	20.63	20.69	20.58	20.67
279	AMEX	BIZD	Mon, Mar 24, 2014	20.60	20.63	20.55	20.63
278	AMEX	BIZD	Fri, Mar 21, 2014	20.81	20.81	20.47	20.52
277	AMEX	BIZD	Thu, Mar 20, 2014	20.51	20.64	20.51	20.63
276	AMEX	BIZD	Wed, Mar 19, 2014	20.52	20.56	20.46	20.46
275	AMEX	BIZD	Tue, Mar 18, 2014	20.80	20.80	20.56	20.60
274	AMEX	BIZD	Mon, Mar 17, 2014	20.63	20.63	20.52	20.57
273	AMEX	BIZD	Fri, Mar 14, 2014	20.85	20.85	20.61	20.64
272	AMEX	BIZD	Thu, Mar 13, 2014	20.99	21.00	20.69	20.73
271	AMEX	BIZD	Wed, Mar 12, 2014	20.91	20.96	20.70	20.96
270	AMEX	BIZD	Tue, Mar 11, 2014	21.02	21.02	20.70	20.72
269	AMEX	BIZD	Mon, Mar 10, 2014	20.90	20.92	20.75	20.92
268	AMEX	BIZD	Fri, Mar 7, 2014	20.99	20.99	20.73	20.79
267	AMEX	BIZD	Thu, Mar 6, 2014	20.99	21.04	20.97	20.99
266	AMEX	BIZD	Wed, Mar 5, 2014	21.00	21.00	20.83	20.90
265	AMEX	BIZD	Tue, Mar 4, 2014	21.42	21.42	21.01	21.01
264	AMEX	BIZD	Mon, Mar 3, 2014	21.28	21.28	21.07	21.18
263	AMEX	BIZD	Fri, Feb 28, 2014	21.27	21.27	21.20	21.21
262	AMEX	BIZD	Thu, Feb 27, 2014	21.03	21.16	21.03	21.16
261	AMEX	BIZD	Wed, Feb 26, 2014	20.84	21.22	20.84	21.12
260	AMEX	BIZD	Tue, Feb 25, 2014	21.27	21.27	21.02	21.05
259	AMEX	BIZD	Mon, Feb 24, 2014	21.55	21.64	21.55	21.55
258	AMEX	BIZD	Fri, Feb 21, 2014	21.56	21.59	21.45	21.45
257	AMEX	BIZD	Thu, Feb 20, 2014	21.33	21.71	21.28	21.46
256	AMEX	BIZD	Wed, Feb 19, 2014	21.46	21.49	21.18	21.21
255	AMEX	BIZD	Tue, Feb 18, 2014	21.38	21.46	21.27	21.39
254	AMEX	BIZD	Fri, Feb 14, 2014	21.60	21.60	21.20	21.20
253	AMEX	BIZD	Thu, Feb 13, 2014	21.13	21.21	20.94	21.20
252	AMEX	BIZD	Wed, Feb 12, 2014	20.87	21.03	20.87	20.98
251	AMEX	BIZD	Tue, Feb 11, 2014	20.79	20.95	20.79	20.95
250	AMEX	BIZD	Mon, Feb 10, 2014	20.75	20.94	20.75	20.94
249	AMEX	BIZD	Fri, Feb 7, 2014	20.75	20.85	20.74	20.84
248	AMEX	BIZD	Thu, Feb 6, 2014	20.66	20.75	20.65	20.67
247	AMEX	BIZD	Wed, Feb 5, 2014	20.56	20.56	20.40	20.50
246	AMEX	BIZD	Tue, Feb 4, 2014	20.57	20.74	20.50	20.56
245	AMEX	BIZD	Mon, Feb 3, 2014	20.91	20.91	20.40	20.40
244	AMEX	BIZD	Fri, Jan 31, 2014	20.86	20.95	20.81	20.86
243	AMEX	BIZD	Thu, Jan 30, 2014	21.09	21.11	21.08	21.09
242	AMEX	BIZD	Wed, Jan 29, 2014	20.96	20.97	20.76	20.76
241	AMEX	BIZD	Tue, Jan 28, 2014	20.77	21.03	20.77	21.01
240	AMEX	BIZD	Mon, Jan 27, 2014	20.99	21.01	20.69	20.86
239	AMEX	BIZD	Fri, Jan 24, 2014	21.17	21.17	21.05	21.06
238	AMEX	BIZD	Thu, Jan 23, 2014	21.40	21.43	21.32	21.42
237	AMEX	BIZD	Wed, Jan 22, 2014	21.33	21.47	21.33	21.47
236	AMEX	BIZD	Tue, Jan 21, 2014	21.34	21.40	21.34	21.40
235	AMEX	BIZD	Fri, Jan 17, 2014	21.25	21.26	21.20	21.20
234	AMEX	BIZD	Thu, Jan 16, 2014	21.22	21.29	21.17	21.28
233	AMEX	BIZD	Wed, Jan 15, 2014	21.05	21.27	21.05	21.22
232	AMEX	BIZD	Tue, Jan 14, 2014	21.03	21.07	21.02	21.06
231	AMEX	BIZD	Mon, Jan 13, 2014	21.11	21.14	20.94	20.97
230	AMEX	BIZD	Fri, Jan 10, 2014	21.11	21.11	21.00	21.08
229	AMEX	BIZD	Thu, Jan 9, 2014	20.78	21.02	20.78	20.94
228	AMEX	BIZD	Wed, Jan 8, 2014	20.85	20.88	20.77	20.83
227	AMEX	BIZD	Tue, Jan 7, 2014	21.05	21.05	20.88	20.94
226	AMEX	BIZD	Mon, Jan 6, 2014	21.07	21.07	20.88	20.95
225	AMEX	BIZD	Fri, Jan 3, 2014	20.92	20.98	20.80	20.93
224	AMEX	BIZD	Thu, Jan 2, 2014	21.11	21.11	20.72	20.75
223	AMEX	BIZD	Tue, Dec 31, 2013	21.02	21.04	20.94	20.98
222	AMEX	BIZD	Mon, Dec 30, 2013	21.08	21.08	20.92	20.95
221	AMEX	BIZD	Fri, Dec 27, 2013	20.80	21.00	20.80	20.96
220	AMEX	BIZD	Thu, Dec 26, 2013	21.30	21.45	21.29	21.29
219	AMEX	BIZD	Tue, Dec 24, 2013	21.35	21.45	21.35	21.41
218	AMEX	BIZD	Mon, Dec 23, 2013	21.39	21.39	21.18	21.18
217	AMEX	BIZD	Fri, Dec 20, 2013	20.90	21.27	20.90	21.25
216	AMEX	BIZD	Thu, Dec 19, 2013	21.17	21.19	20.94	20.94
215	AMEX	BIZD	Wed, Dec 18, 2013	20.90	21.23	20.90	21.23
214	AMEX	BIZD	Tue, Dec 17, 2013	20.96	21.01	20.88	20.95
213	AMEX	BIZD	Mon, Dec 16, 2013	20.92	20.94	20.80	20.89
212	AMEX	BIZD	Fri, Dec 13, 2013	21.07	21.07	20.76	20.87
211	AMEX	BIZD	Thu, Dec 12, 2013	20.94	21.00	20.87	20.96
210	AMEX	BIZD	Wed, Dec 11, 2013	21.08	21.08	21.01	21.04
209	AMEX	BIZD	Tue, Dec 10, 2013	21.14	21.21	21.09	21.13
208	AMEX	BIZD	Mon, Dec 9, 2013	21.17	21.33	21.17	21.26
207	AMEX	BIZD	Fri, Dec 6, 2013	21.21	21.30	21.21	21.27
206	AMEX	BIZD	Thu, Dec 5, 2013	21.09	21.14	21.09	21.09
205	AMEX	BIZD	Wed, Dec 4, 2013	21.13	21.23	20.98	21.23
204	AMEX	BIZD	Tue, Dec 3, 2013	21.10	21.25	21.01	21.02
203	AMEX	BIZD	Mon, Dec 2, 2013	21.60	21.60	21.33	21.33
202	AMEX	BIZD	Fri, Nov 29, 2013	21.63	21.63	21.57	21.57
201	AMEX	BIZD	Wed, Nov 27, 2013	21.52	21.53	21.39	21.53
200	AMEX	BIZD	Tue, Nov 26, 2013	21.30	21.42	21.26	21.42
199	AMEX	BIZD	Mon, Nov 25, 2013	21.69	21.69	21.40	21.43
198	AMEX	BIZD	Fri, Nov 22, 2013	21.31	21.57	21.28	21.42
197	AMEX	BIZD	Thu, Nov 21, 2013	21.18	21.28	21.16	21.28
196	AMEX	BIZD	Wed, Nov 20, 2013	21.13	21.14	21.06	21.06
195	AMEX	BIZD	Tue, Nov 19, 2013	21.05	21.05	20.97	21.01
194	AMEX	BIZD	Mon, Nov 18, 2013	21.04	21.15	21.00	21.01
193	AMEX	BIZD	Fri, Nov 15, 2013	20.88	21.03	20.88	21.03
192	AMEX	BIZD	Thu, Nov 14, 2013	20.81	20.81	20.81	20.81
191	AMEX	BIZD	Wed, Nov 13, 2013	20.67	20.78	20.65	20.78
190	AMEX	BIZD	Tue, Nov 12, 2013	20.70	20.72	20.66	20.70
189	AMEX	BIZD	Mon, Nov 11, 2013	20.42	20.75	20.42	20.75
188	AMEX	BIZD	Fri, Nov 8, 2013	20.33	20.60	20.33	20.55
187	AMEX	BIZD	Thu, Nov 7, 2013	20.55	20.55	20.39	20.39
186	AMEX	BIZD	Wed, Nov 6, 2013	20.58	20.66	20.57	20.62
185	AMEX	BIZD	Tue, Nov 5, 2013	20.71	20.71	20.57	20.64
184	AMEX	BIZD	Mon, Nov 4, 2013	20.59	20.61	20.56	20.61
183	AMEX	BIZD	Fri, Nov 1, 2013	20.44	20.53	20.32	20.42
182	AMEX	BIZD	Thu, Oct 31, 2013	20.87	20.87	20.51	20.54
181	AMEX	BIZD	Wed, Oct 30, 2013	20.78	20.84	20.68	20.68
180	AMEX	BIZD	Tue, Oct 29, 2013	20.88	20.88	20.74	20.74
179	AMEX	BIZD	Mon, Oct 28, 2013	20.59	20.86	20.59	20.83
178	AMEX	BIZD	Fri, Oct 25, 2013	20.82	20.83	20.80	20.80
177	AMEX	BIZD	Thu, Oct 24, 2013	20.84	20.84	20.73	20.83
176	AMEX	BIZD	Wed, Oct 23, 2013	20.64	20.74	20.55	20.73
175	AMEX	BIZD	Tue, Oct 22, 2013	20.65	20.67	20.58	20.65
174	AMEX	BIZD	Mon, Oct 21, 2013	20.56	20.60	20.52	20.57
173	AMEX	BIZD	Fri, Oct 18, 2013	20.50	20.58	20.50	20.55
172	AMEX	BIZD	Thu, Oct 17, 2013	20.31	20.46	20.20	20.45
171	AMEX	BIZD	Wed, Oct 16, 2013	20.27	20.27	20.19	20.19
170	AMEX	BIZD	Tue, Oct 15, 2013	20.20	20.24	20.04	20.13
169	AMEX	BIZD	Mon, Oct 14, 2013	20.36	20.36	20.26	20.28
168	AMEX	BIZD	Fri, Oct 11, 2013	20.43	20.43	20.22	20.36
167	AMEX	BIZD	Thu, Oct 10, 2013	20.14	20.23	20.12	20.18
166	AMEX	BIZD	Wed, Oct 9, 2013	19.80	19.90	19.80	19.90
165	AMEX	BIZD	Tue, Oct 8, 2013	20.08	20.12	19.89	19.94
164	AMEX	BIZD	Mon, Oct 7, 2013	20.15	20.15	19.96	19.97
163	AMEX	BIZD	Fri, Oct 4, 2013	19.95	20.18	19.76	20.14
162	AMEX	BIZD	Thu, Oct 3, 2013	20.19	20.19	19.93	20.05
161	AMEX	BIZD	Wed, Oct 2, 2013	20.26	20.26	20.10	20.10
160	AMEX	BIZD	Tue, Oct 1, 2013	20.17	20.35	20.17	20.30
159	AMEX	BIZD	Mon, Sep 30, 2013	20.35	20.58	20.35	20.55
158	AMEX	BIZD	Fri, Sep 27, 2013	20.46	20.54	20.46	20.54
157	AMEX	BIZD	Thu, Sep 26, 2013	20.58	20.58	20.45	20.51
156	AMEX	BIZD	Wed, Sep 25, 2013	20.55	20.67	20.55	20.67
155	AMEX	BIZD	Tue, Sep 24, 2013	20.69	20.69	20.47	20.53
154	AMEX	BIZD	Mon, Sep 23, 2013	20.46	20.49	20.46	20.49
153	AMEX	BIZD	Fri, Sep 20, 2013	20.51	20.58	20.38	20.47
152	AMEX	BIZD	Thu, Sep 19, 2013	20.66	20.66	20.55	20.58
151	AMEX	BIZD	Wed, Sep 18, 2013	20.58	20.80	20.37	20.80
150	AMEX	BIZD	Tue, Sep 17, 2013	20.55	20.59	20.39	20.58
149	AMEX	BIZD	Mon, Sep 16, 2013	20.39	20.90	20.39	20.49
148	AMEX	BIZD	Fri, Sep 13, 2013	20.40	20.44	20.37	20.41
147	AMEX	BIZD	Thu, Sep 12, 2013	20.38	20.39	20.31	20.39
146	AMEX	BIZD	Wed, Sep 11, 2013	20.47	20.50	20.40	20.40
145	AMEX	BIZD	Tue, Sep 10, 2013	20.23	20.46	20.23	20.45
144	AMEX	BIZD	Mon, Sep 9, 2013	20.17	20.28	20.15	20.28
143	AMEX	BIZD	Fri, Sep 6, 2013	20.05	20.12	20.05	20.12
142	AMEX	BIZD	Thu, Sep 5, 2013	19.96	20.06	19.96	20.05
141	AMEX	BIZD	Wed, Sep 4, 2013	19.95	20.04	19.95	20.04
140	AMEX	BIZD	Tue, Sep 3, 2013	20.05	20.07	19.77	19.77
139	AMEX	BIZD	Fri, Aug 30, 2013	20.02	20.02	19.79	19.79
138	AMEX	BIZD	Thu, Aug 29, 2013	19.90	20.06	19.88	19.97
137	AMEX	BIZD	Wed, Aug 28, 2013	19.83	19.90	19.80	19.85
136	AMEX	BIZD	Tue, Aug 27, 2013	19.90	19.96	19.79	19.86
135	AMEX	BIZD	Mon, Aug 26, 2013	20.15	20.16	20.11	20.11
134	AMEX	BIZD	Fri, Aug 23, 2013	20.12	20.12	20.00	20.12
133	AMEX	BIZD	Thu, Aug 22, 2013	19.97	20.07	19.92	20.07
132	AMEX	BIZD	Wed, Aug 21, 2013	19.85	19.91	19.80	19.90
131	AMEX	BIZD	Tue, Aug 20, 2013	19.54	19.94	19.54	19.87
130	AMEX	BIZD	Mon, Aug 19, 2013	19.87	19.87	19.54	19.56
129	AMEX	BIZD	Fri, Aug 16, 2013	19.87	19.89	19.80	19.85
128	AMEX	BIZD	Thu, Aug 15, 2013	19.92	19.92	19.81	19.86
127	AMEX	BIZD	Wed, Aug 14, 2013	20.05	20.12	19.96	20.10
126	AMEX	BIZD	Tue, Aug 13, 2013	20.10	20.17	20.00	20.14
125	AMEX	BIZD	Mon, Aug 12, 2013	20.26	20.31	20.14	20.21
124	AMEX	BIZD	Fri, Aug 9, 2013	20.30	20.32	20.02	20.26
123	AMEX	BIZD	Thu, Aug 8, 2013	20.19	20.27	20.10	20.14
122	AMEX	BIZD	Wed, Aug 7, 2013	20.22	20.22	19.93	20.09
121	AMEX	BIZD	Tue, Aug 6, 2013	20.46	20.46	20.25	20.33
120	AMEX	BIZD	Mon, Aug 5, 2013	20.56	20.56	20.37	20.42
119	AMEX	BIZD	Fri, Aug 2, 2013	20.44	20.53	20.44	20.52
118	AMEX	BIZD	Thu, Aug 1, 2013	20.49	20.49	20.39	20.44
117	AMEX	BIZD	Wed, Jul 31, 2013	20.34	20.42	20.32	20.42
116	AMEX	BIZD	Tue, Jul 30, 2013	20.47	20.47	20.35	20.39
115	AMEX	BIZD	Mon, Jul 29, 2013	20.40	20.43	20.38	20.39
114	AMEX	BIZD	Fri, Jul 26, 2013	20.42	20.50	20.42	20.50
113	AMEX	BIZD	Thu, Jul 25, 2013	20.44	20.51	20.41	20.51
112	AMEX	BIZD	Wed, Jul 24, 2013	20.52	20.52	20.35	20.39
111	AMEX	BIZD	Tue, Jul 23, 2013	20.45	20.69	20.45	20.69
110	AMEX	BIZD	Mon, Jul 22, 2013	20.42	20.50	20.42	20.47
109	AMEX	BIZD	Fri, Jul 19, 2013	20.40	20.46	20.35	20.35
108	AMEX	BIZD	Thu, Jul 18, 2013	20.44	20.52	20.44	20.51
107	AMEX	BIZD	Wed, Jul 17, 2013	20.35	20.43	20.28	20.40
106	AMEX	BIZD	Tue, Jul 16, 2013	20.40	20.40	20.28	20.36
105	AMEX	BIZD	Mon, Jul 15, 2013	20.35	20.40	20.29	20.40
104	AMEX	BIZD	Fri, Jul 12, 2013	20.35	20.35	20.17	20.21
103	AMEX	BIZD	Thu, Jul 11, 2013	20.22	20.30	20.18	20.30
102	AMEX	BIZD	Wed, Jul 10, 2013	20.00	20.00	19.89	19.99
101	AMEX	BIZD	Tue, Jul 9, 2013	19.87	20.01	19.84	19.91
100	AMEX	BIZD	Mon, Jul 8, 2013	19.77	19.84	19.73	19.84
99	AMEX	BIZD	Fri, Jul 5, 2013	19.76	19.76	19.55	19.67
98	AMEX	BIZD	Tue, Jul 2, 2013	19.78	19.82	19.65	19.65
97	AMEX	BIZD	Mon, Jul 1, 2013	20.10	20.10	19.77	19.78
96	AMEX	BIZD	Fri, Jun 28, 2013	19.81	19.95	19.81	19.93
95	AMEX	BIZD	Thu, Jun 27, 2013	19.65	19.88	19.61	19.80
94	AMEX	BIZD	Wed, Jun 26, 2013	19.35	19.54	19.35	19.47
93	AMEX	BIZD	Tue, Jun 25, 2013	19.23	19.28	19.16	19.25
92	AMEX	BIZD	Mon, Jun 24, 2013	19.27	19.27	18.79	19.26
91	AMEX	BIZD	Fri, Jun 21, 2013	19.38	19.41	19.16	19.32
90	AMEX	BIZD	Thu, Jun 20, 2013	19.50	19.50	19.26	19.37
89	AMEX	BIZD	Wed, Jun 19, 2013	19.93	19.93	19.74	19.79
88	AMEX	BIZD	Tue, Jun 18, 2013	19.80	20.03	19.80	20.03
87	AMEX	BIZD	Mon, Jun 17, 2013	19.93	20.11	19.93	19.98
86	AMEX	BIZD	Fri, Jun 14, 2013	19.82	19.91	19.73	19.91
85	AMEX	BIZD	Thu, Jun 13, 2013	19.49	19.82	19.49	19.82
84	AMEX	BIZD	Wed, Jun 12, 2013	19.79	19.79	19.46	19.48
83	AMEX	BIZD	Tue, Jun 11, 2013	19.85	19.97	19.70	19.70
82	AMEX	BIZD	Mon, Jun 10, 2013	19.80	19.95	19.80	19.95
81	AMEX	BIZD	Fri, Jun 7, 2013	19.87	19.92	19.74	19.86
80	AMEX	BIZD	Thu, Jun 6, 2013	19.56	19.70	19.51	19.70
79	AMEX	BIZD	Wed, Jun 5, 2013	19.80	19.80	19.42	19.47
78	AMEX	BIZD	Tue, Jun 4, 2013	19.79	19.79	19.65	19.65
77	AMEX	BIZD	Mon, Jun 3, 2013	20.14	20.14	19.63	19.76
76	AMEX	BIZD	Fri, May 31, 2013	20.15	20.18	19.98	19.98
75	AMEX	BIZD	Thu, May 30, 2013	20.08	20.34	20.08	20.29
74	AMEX	BIZD	Wed, May 29, 2013	20.35	20.35	19.92	20.14
73	AMEX	BIZD	Tue, May 28, 2013	20.69	20.74	20.35	20.37
72	AMEX	BIZD	Fri, May 24, 2013	20.32	20.41	20.21	20.40
71	AMEX	BIZD	Thu, May 23, 2013	20.50	20.50	20.15	20.37
70	AMEX	BIZD	Wed, May 22, 2013	21.01	21.01	20.49	20.49
69	AMEX	BIZD	Tue, May 21, 2013	20.75	20.90	20.69	20.75
68	AMEX	BIZD	Mon, May 20, 2013	20.57	20.75	20.56	20.73
67	AMEX	BIZD	Fri, May 17, 2013	20.68	20.68	20.54	20.65
66	AMEX	BIZD	Thu, May 16, 2013	20.75	20.75	20.55	20.55
65	AMEX	BIZD	Wed, May 15, 2013	20.80	20.80	20.50	20.75
64	AMEX	BIZD	Tue, May 14, 2013	20.39	20.71	20.39	20.71
63	AMEX	BIZD	Mon, May 13, 2013	20.52	20.52	20.40	20.46
62	AMEX	BIZD	Fri, May 10, 2013	20.46	20.46	20.38	20.45
61	AMEX	BIZD	Thu, May 9, 2013	20.88	20.88	20.42	20.42
60	AMEX	BIZD	Wed, May 8, 2013	20.71	20.71	20.50	20.62
59	AMEX	BIZD	Tue, May 7, 2013	20.55	20.55	20.47	20.52
58	AMEX	BIZD	Mon, May 6, 2013	20.80	20.80	20.41	20.53
57	AMEX	BIZD	Fri, May 3, 2013	20.71	20.71	20.54	20.58
56	AMEX	BIZD	Thu, May 2, 2013	20.31	20.48	20.31	20.40
55	AMEX	BIZD	Wed, May 1, 2013	20.61	20.61	20.15	20.15
54	AMEX	BIZD	Tue, Apr 30, 2013	20.88	20.88	20.62	20.76
53	AMEX	BIZD	Mon, Apr 29, 2013	20.55	20.68	20.44	20.68
52	AMEX	BIZD	Fri, Apr 26, 2013	20.50	20.50	20.23	20.37
51	AMEX	BIZD	Thu, Apr 25, 2013	20.39	20.39	20.24	20.31
50	AMEX	BIZD	Wed, Apr 24, 2013	20.25	20.25	20.09	20.20
49	AMEX	BIZD	Tue, Apr 23, 2013	20.03	20.12	19.99	20.11
48	AMEX	BIZD	Mon, Apr 22, 2013	19.65	19.89	19.45	19.84
47	AMEX	BIZD	Fri, Apr 19, 2013	19.30	19.43	19.30	19.39
46	AMEX	BIZD	Thu, Apr 18, 2013	19.32	19.33	19.17	19.23
45	AMEX	BIZD	Wed, Apr 17, 2013	19.60	19.60	19.17	19.27
44	AMEX	BIZD	Tue, Apr 16, 2013	19.49	19.64	19.49	19.60
43	AMEX	BIZD	Mon, Apr 15, 2013	19.85	19.85	19.43	19.45
42	AMEX	BIZD	Fri, Apr 12, 2013	20.00	20.05	19.85	19.88
41	AMEX	BIZD	Thu, Apr 11, 2013	20.12	20.17	20.00	20.00
40	AMEX	BIZD	Wed, Apr 10, 2013	19.83	20.16	19.83	20.14
39	AMEX	BIZD	Tue, Apr 9, 2013	20.00	20.04	19.94	19.94
38	AMEX	BIZD	Mon, Apr 8, 2013	19.84	20.22	19.84	20.08
37	AMEX	BIZD	Fri, Apr 5, 2013	19.75	19.85	19.69	19.85
36	AMEX	BIZD	Thu, Apr 4, 2013	19.80	19.95	19.80	19.89
35	AMEX	BIZD	Wed, Apr 3, 2013	20.09	20.09	19.75	19.84
34	AMEX	BIZD	Tue, Apr 2, 2013	20.07	20.27	20.07	20.20
33	AMEX	BIZD	Mon, Apr 1, 2013	20.14	20.25	20.11	20.16
32	AMEX	BIZD	Thu, Mar 28, 2013	20.71	20.71	20.44	20.44
31	AMEX	BIZD	Wed, Mar 27, 2013	20.68	20.68	20.38	20.49
30	AMEX	BIZD	Tue, Mar 26, 2013	20.57	20.57	20.41	20.45
29	AMEX	BIZD	Mon, Mar 25, 2013	20.70	20.70	20.49	20.56
28	AMEX	BIZD	Fri, Mar 22, 2013	20.62	20.63	20.49	20.59
27	AMEX	BIZD	Thu, Mar 21, 2013	20.54	20.54	20.48	20.48
26	AMEX	BIZD	Wed, Mar 20, 2013	20.56	20.56	20.52	20.52
25	AMEX	BIZD	Tue, Mar 19, 2013	20.71	20.72	20.38	20.45
24	AMEX	BIZD	Mon, Mar 18, 2013	20.75	20.83	20.71	20.71
23	AMEX	BIZD	Fri, Mar 15, 2013	21.17	21.17	20.80	20.86
22	AMEX	BIZD	Thu, Mar 14, 2013	21.01	21.01	20.89	20.97
21	AMEX	BIZD	Wed, Mar 13, 2013	20.80	20.81	20.75	20.81
20	AMEX	BIZD	Tue, Mar 12, 2013	20.77	20.78	20.71	20.74
19	AMEX	BIZD	Mon, Mar 11, 2013	20.88	20.88	20.75	20.85
18	AMEX	BIZD	Fri, Mar 8, 2013	20.72	20.72	20.59	20.68
17	AMEX	BIZD	Thu, Mar 7, 2013	20.58	20.62	20.54	20.62
16	AMEX	BIZD	Wed, Mar 6, 2013	20.56	20.60	20.55	20.58
15	AMEX	BIZD	Tue, Mar 5, 2013	20.50	20.56	20.47	20.53
14	AMEX	BIZD	Mon, Mar 4, 2013	20.35	20.43	20.20	20.43
13	AMEX	BIZD	Fri, Mar 1, 2013	20.20	20.38	20.15	20.36
12	AMEX	BIZD	Thu, Feb 28, 2013	20.32	20.38	20.28	20.36
11	AMEX	BIZD	Wed, Feb 27, 2013	20.27	20.36	20.27	20.28
10	AMEX	BIZD	Tue, Feb 26, 2013	20.13	20.13	19.99	20.10
9	AMEX	BIZD	Mon, Feb 25, 2013	20.48	20.48	20.00	20.01
8	AMEX	BIZD	Fri, Feb 22, 2013	20.19	20.24	20.13	20.24
7	AMEX	BIZD	Thu, Feb 21, 2013	20.26	20.26	19.93	19.93
6	AMEX	BIZD	Wed, Feb 20, 2013	20.48	20.48	20.30	20.30
5	AMEX	BIZD	Tue, Feb 19, 2013	20.40	20.54	20.40	20.52
4	AMEX	BIZD	Fri, Feb 15, 2013	20.54	20.54	20.30	20.33
3	AMEX	BIZD	Thu, Feb 14, 2013	20.28	20.38	20.27	20.38
2	AMEX	BIZD	Wed, Feb 13, 2013	20.18	20.26	20.16	20.24
1	AMEX	BIZD	Tue, Feb 12, 2013	20.17	20.17	20.17	20.17
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck BDC Income ETF AMEX:BIZD 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