Vanguard Short-Term Bond ETF AMEX:BSV Historical Prices

Below are the 4256 trading days of historical prices for BSV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4256	AMEX	BSV	Wed, Mar 6, 2024	76.70	76.70	76.59	76.61
4255	AMEX	BSV	Tue, Mar 5, 2024	76.55	76.64	76.51	76.58
4254	AMEX	BSV	Mon, Mar 4, 2024	76.44	76.52	76.44	76.46
4253	AMEX	BSV	Fri, Mar 1, 2024	76.35	76.58	76.30	76.55
4252	AMEX	BSV	Thu, Feb 29, 2024	76.49	76.60	76.49	76.35
4251	AMEX	BSV	Wed, Feb 28, 2024	76.43	76.50	76.43	76.49
4250	AMEX	BSV	Tue, Feb 27, 2024	76.41	76.45	76.38	76.39
4249	AMEX	BSV	Mon, Feb 26, 2024	76.45	76.47	76.37	76.41
4248	AMEX	BSV	Fri, Feb 23, 2024	76.43	76.52	76.40	76.47
4247	AMEX	BSV	Thu, Feb 22, 2024	76.44	76.50	76.39	76.42
4246	AMEX	BSV	Wed, Feb 21, 2024	76.58	76.60	76.45	76.46
4245	AMEX	BSV	Tue, Feb 20, 2024	76.57	76.60	76.53	76.54
4244	AMEX	BSV	Fri, Feb 16, 2024	76.40	76.46	76.39	76.45
4243	AMEX	BSV	Thu, Feb 15, 2024	76.61	76.65	76.54	76.57
4242	AMEX	BSV	Wed, Feb 14, 2024	76.39	76.53	76.39	76.49
4241	AMEX	BSV	Tue, Feb 13, 2024	76.47	76.49	76.34	76.34
4240	AMEX	BSV	Mon, Feb 12, 2024	76.68	76.73	76.65	76.71
4239	AMEX	BSV	Fri, Feb 9, 2024	76.60	76.67	76.60	76.65
4238	AMEX	BSV	Thu, Feb 8, 2024	76.72	76.75	76.68	76.70
4237	AMEX	BSV	Wed, Feb 7, 2024	76.76	76.88	76.75	76.77
4236	AMEX	BSV	Tue, Feb 6, 2024	76.71	76.85	76.68	76.81
4235	AMEX	BSV	Mon, Feb 5, 2024	76.71	76.74	76.62	76.64
4234	AMEX	BSV	Fri, Feb 2, 2024	76.81	76.92	76.79	76.88
4233	AMEX	BSV	Thu, Feb 1, 2024	77.20	77.28	77.09	77.20
4232	AMEX	BSV	Wed, Jan 31, 2024	77.19	77.31	77.14	77.05
4231	AMEX	BSV	Tue, Jan 30, 2024	77.09	77.11	76.94	77.01
4230	AMEX	BSV	Mon, Jan 29, 2024	77.00	77.08	77.00	77.07
4229	AMEX	BSV	Fri, Jan 26, 2024	76.93	77.00	76.92	76.93
4228	AMEX	BSV	Thu, Jan 25, 2024	76.94	77.02	76.84	77.00
4227	AMEX	BSV	Wed, Jan 24, 2024	77.00	77.03	76.83	76.83
4226	AMEX	BSV	Tue, Jan 23, 2024	76.89	76.90	76.85	76.90
4225	AMEX	BSV	Mon, Jan 22, 2024	76.91	76.95	76.90	76.90
4224	AMEX	BSV	Fri, Jan 19, 2024	76.81	76.85	76.77	76.85
4223	AMEX	BSV	Thu, Jan 18, 2024	76.91	76.93	76.86	76.91
4222	AMEX	BSV	Wed, Jan 17, 2024	76.89	76.92	76.83	76.87
4221	AMEX	BSV	Tue, Jan 16, 2024	77.16	77.22	77.02	77.07
4220	AMEX	BSV	Fri, Jan 12, 2024	77.18	77.32	77.18	77.24
4219	AMEX	BSV	Thu, Jan 11, 2024	76.84	77.08	76.84	77.06
4218	AMEX	BSV	Wed, Jan 10, 2024	76.88	76.93	76.82	76.83
4217	AMEX	BSV	Tue, Jan 9, 2024	76.78	76.89	76.78	76.86
4216	AMEX	BSV	Mon, Jan 8, 2024	76.70	76.92	76.70	76.82
4215	AMEX	BSV	Fri, Jan 5, 2024	76.70	76.90	76.67	76.70
4214	AMEX	BSV	Thu, Jan 4, 2024	76.76	76.81	76.67	76.76
4213	AMEX	BSV	Wed, Jan 3, 2024	76.65	76.90	76.65	76.86
4212	AMEX	BSV	Tue, Jan 2, 2024	76.87	76.90	76.82	76.84
4211	AMEX	BSV	Fri, Dec 29, 2023	76.95	77.04	76.92	77.02
4210	AMEX	BSV	Thu, Dec 28, 2023	77.03	77.03	76.94	76.97
4209	AMEX	BSV	Wed, Dec 27, 2023	76.87	77.03	76.87	77.03
4208	AMEX	BSV	Tue, Dec 26, 2023	76.84	76.88	76.79	76.83
4207	AMEX	BSV	Fri, Dec 22, 2023	76.88	77.03	76.81	76.88
4206	AMEX	BSV	Thu, Dec 21, 2023	77.01	77.12	76.98	76.83
4205	AMEX	BSV	Wed, Dec 20, 2023	76.93	76.98	76.83	76.97
4204	AMEX	BSV	Tue, Dec 19, 2023	76.70	76.86	76.70	76.81
4203	AMEX	BSV	Mon, Dec 18, 2023	76.72	76.88	76.72	76.79
4202	AMEX	BSV	Fri, Dec 15, 2023	76.83	76.89	76.76	76.81
4201	AMEX	BSV	Thu, Dec 14, 2023	76.80	76.99	76.80	76.90
4200	AMEX	BSV	Wed, Dec 13, 2023	76.20	76.73	76.20	76.70
4199	AMEX	BSV	Tue, Dec 12, 2023	76.11	76.20	76.09	76.19
4198	AMEX	BSV	Mon, Dec 11, 2023	76.05	76.12	76.00	76.12
4197	AMEX	BSV	Fri, Dec 8, 2023	76.17	76.19	76.08	76.12
4196	AMEX	BSV	Thu, Dec 7, 2023	76.26	76.40	76.26	76.35
4195	AMEX	BSV	Wed, Dec 6, 2023	76.36	76.36	76.26	76.27
4194	AMEX	BSV	Tue, Dec 5, 2023	76.18	76.29	76.17	76.27
4193	AMEX	BSV	Mon, Dec 4, 2023	76.15	76.22	76.09	76.13
4192	AMEX	BSV	Fri, Dec 1, 2023	75.97	76.29	75.95	76.27
4191	AMEX	BSV	Thu, Nov 30, 2023	76.17	76.21	76.09	75.98
4190	AMEX	BSV	Wed, Nov 29, 2023	76.21	76.32	76.20	76.25
4189	AMEX	BSV	Tue, Nov 28, 2023	75.87	76.09	75.84	76.08
4188	AMEX	BSV	Mon, Nov 27, 2023	75.76	75.87	75.75	75.86
4187	AMEX	BSV	Fri, Nov 24, 2023	75.74	75.74	75.70	75.71
4186	AMEX	BSV	Wed, Nov 22, 2023	75.84	75.84	75.72	75.78
4185	AMEX	BSV	Tue, Nov 21, 2023	75.76	75.83	75.74	75.78
4184	AMEX	BSV	Mon, Nov 20, 2023	75.66	75.73	75.65	75.71
4183	AMEX	BSV	Fri, Nov 17, 2023	75.70	75.72	75.64	75.69
4182	AMEX	BSV	Thu, Nov 16, 2023	75.68	75.75	75.67	75.71
4181	AMEX	BSV	Wed, Nov 15, 2023	75.58	75.59	75.48	75.53
4180	AMEX	BSV	Tue, Nov 14, 2023	75.54	75.72	75.54	75.70
4179	AMEX	BSV	Mon, Nov 13, 2023	75.15	75.26	75.14	75.26
4178	AMEX	BSV	Fri, Nov 10, 2023	75.32	75.33	75.18	75.21
4177	AMEX	BSV	Thu, Nov 9, 2023	75.40	75.40	75.20	75.21
4176	AMEX	BSV	Wed, Nov 8, 2023	75.37	75.44	75.35	75.41
4175	AMEX	BSV	Tue, Nov 7, 2023	75.34	75.44	75.30	75.39
4174	AMEX	BSV	Mon, Nov 6, 2023	75.39	75.40	75.27	75.30
4173	AMEX	BSV	Fri, Nov 3, 2023	75.40	75.55	75.39	75.46
4172	AMEX	BSV	Thu, Nov 2, 2023	75.20	75.30	75.17	75.19
4171	AMEX	BSV	Wed, Nov 1, 2023	74.73	75.16	74.73	75.15
4170	AMEX	BSV	Tue, Oct 31, 2023	75.00	75.09	75.00	74.83
4169	AMEX	BSV	Mon, Oct 30, 2023	75.04	75.09	75.02	75.04
4168	AMEX	BSV	Fri, Oct 27, 2023	75.06	75.14	75.06	75.13
4167	AMEX	BSV	Thu, Oct 26, 2023	74.86	75.07	74.86	75.06
4166	AMEX	BSV	Wed, Oct 25, 2023	74.90	74.93	74.65	74.84
4165	AMEX	BSV	Tue, Oct 24, 2023	74.97	75.02	74.90	74.97
4164	AMEX	BSV	Mon, Oct 23, 2023	74.81	75.01	74.81	74.99
4163	AMEX	BSV	Fri, Oct 20, 2023	74.79	74.93	74.79	74.89
4162	AMEX	BSV	Thu, Oct 19, 2023	74.65	74.74	74.61	74.71
4161	AMEX	BSV	Wed, Oct 18, 2023	74.72	74.75	74.63	74.64
4160	AMEX	BSV	Tue, Oct 17, 2023	74.81	74.82	74.68	74.74
4159	AMEX	BSV	Mon, Oct 16, 2023	75.03	75.07	74.98	74.98
4158	AMEX	BSV	Fri, Oct 13, 2023	75.10	75.16	75.05	75.08
4157	AMEX	BSV	Thu, Oct 12, 2023	75.06	75.15	75.00	75.02
4156	AMEX	BSV	Wed, Oct 11, 2023	75.14	75.19	75.10	75.16
4155	AMEX	BSV	Tue, Oct 10, 2023	75.09	75.22	75.07	75.17
4154	AMEX	BSV	Mon, Oct 9, 2023	75.04	75.22	75.04	75.21
4153	AMEX	BSV	Fri, Oct 6, 2023	74.78	74.90	74.77	74.89
4152	AMEX	BSV	Thu, Oct 5, 2023	75.01	75.03	74.94	74.99
4151	AMEX	BSV	Wed, Oct 4, 2023	74.74	74.90	74.72	74.87
4150	AMEX	BSV	Tue, Oct 3, 2023	74.85	74.87	74.68	74.68
4149	AMEX	BSV	Mon, Oct 2, 2023	74.80	74.91	74.80	74.84
4148	AMEX	BSV	Fri, Sep 29, 2023	75.22	75.27	75.15	75.00
4147	AMEX	BSV	Thu, Sep 28, 2023	74.92	75.14	74.92	75.11
4146	AMEX	BSV	Wed, Sep 27, 2023	75.10	75.15	74.91	74.97
4145	AMEX	BSV	Tue, Sep 26, 2023	75.10	75.18	75.06	75.09
4144	AMEX	BSV	Mon, Sep 25, 2023	75.08	75.17	75.08	75.12
4143	AMEX	BSV	Fri, Sep 22, 2023	75.07	75.21	75.07	75.18
4142	AMEX	BSV	Thu, Sep 21, 2023	75.00	75.08	75.00	75.04
4141	AMEX	BSV	Wed, Sep 20, 2023	75.22	75.30	75.08	75.09
4140	AMEX	BSV	Tue, Sep 19, 2023	75.20	75.23	74.95	75.16
4139	AMEX	BSV	Mon, Sep 18, 2023	75.21	75.28	75.16	75.26
4138	AMEX	BSV	Fri, Sep 15, 2023	75.28	75.32	75.23	75.26
4137	AMEX	BSV	Thu, Sep 14, 2023	75.38	75.40	75.29	75.30
4136	AMEX	BSV	Wed, Sep 13, 2023	75.22	75.37	75.22	75.33
4135	AMEX	BSV	Tue, Sep 12, 2023	75.27	75.29	75.24	75.25
4134	AMEX	BSV	Mon, Sep 11, 2023	75.23	75.32	75.23	75.29
4133	AMEX	BSV	Fri, Sep 8, 2023	75.33	75.41	75.29	75.30
4132	AMEX	BSV	Thu, Sep 7, 2023	75.23	75.32	75.21	75.31
4131	AMEX	BSV	Wed, Sep 6, 2023	75.30	75.30	75.14	75.15
4130	AMEX	BSV	Tue, Sep 5, 2023	75.37	75.39	75.26	75.28
4129	AMEX	BSV	Fri, Sep 1, 2023	75.58	75.65	75.40	75.42
4128	AMEX	BSV	Thu, Aug 31, 2023	75.58	75.69	75.58	75.50
4127	AMEX	BSV	Wed, Aug 30, 2023	75.55	75.66	75.55	75.56
4126	AMEX	BSV	Tue, Aug 29, 2023	75.29	75.58	75.26	75.57
4125	AMEX	BSV	Mon, Aug 28, 2023	75.26	75.35	75.25	75.33
4124	AMEX	BSV	Fri, Aug 25, 2023	75.29	75.36	75.19	75.26
4123	AMEX	BSV	Thu, Aug 24, 2023	75.31	75.40	75.20	75.34
4122	AMEX	BSV	Wed, Aug 23, 2023	75.26	75.43	75.26	75.38
4121	AMEX	BSV	Tue, Aug 22, 2023	75.24	75.24	75.15	75.16
4120	AMEX	BSV	Mon, Aug 21, 2023	75.20	75.27	75.19	75.21
4119	AMEX	BSV	Fri, Aug 18, 2023	75.32	75.39	75.29	75.31
4118	AMEX	BSV	Thu, Aug 17, 2023	75.22	75.32	75.18	75.27
4117	AMEX	BSV	Wed, Aug 16, 2023	75.31	75.37	75.20	75.21
4116	AMEX	BSV	Tue, Aug 15, 2023	75.30	75.41	75.10	75.30
4115	AMEX	BSV	Mon, Aug 14, 2023	75.34	75.38	75.27	75.30
4114	AMEX	BSV	Fri, Aug 11, 2023	75.45	75.51	75.39	75.40
4113	AMEX	BSV	Thu, Aug 10, 2023	75.68	75.74	75.52	75.53
4112	AMEX	BSV	Wed, Aug 9, 2023	75.67	75.73	75.64	75.64
4111	AMEX	BSV	Tue, Aug 8, 2023	75.67	75.73	75.64	75.69
4110	AMEX	BSV	Mon, Aug 7, 2023	75.58	75.66	75.57	75.62
4109	AMEX	BSV	Fri, Aug 4, 2023	75.48	75.62	75.48	75.59
4108	AMEX	BSV	Thu, Aug 3, 2023	75.33	75.39	75.29	75.33
4107	AMEX	BSV	Wed, Aug 2, 2023	75.31	75.41	75.28	75.39
4106	AMEX	BSV	Tue, Aug 1, 2023	75.37	75.46	75.35	75.36
4105	AMEX	BSV	Mon, Jul 31, 2023	75.58	75.69	75.58	75.51
4104	AMEX	BSV	Fri, Jul 28, 2023	75.53	75.62	75.53	75.58
4103	AMEX	BSV	Thu, Jul 27, 2023	75.58	75.64	75.44	75.47
4102	AMEX	BSV	Wed, Jul 26, 2023	75.59	75.70	75.52	75.68
4101	AMEX	BSV	Tue, Jul 25, 2023	75.50	75.56	75.50	75.54
4100	AMEX	BSV	Mon, Jul 24, 2023	75.72	75.77	75.58	75.58
4099	AMEX	BSV	Fri, Jul 21, 2023	75.69	75.70	75.63	75.66
4098	AMEX	BSV	Thu, Jul 20, 2023	75.64	75.69	75.58	75.65
4097	AMEX	BSV	Wed, Jul 19, 2023	75.78	75.87	75.76	75.82
4096	AMEX	BSV	Tue, Jul 18, 2023	75.80	75.89	75.75	75.76
4095	AMEX	BSV	Mon, Jul 17, 2023	75.61	75.77	75.61	75.74
4094	AMEX	BSV	Fri, Jul 14, 2023	75.83	75.86	75.67	75.67
4093	AMEX	BSV	Thu, Jul 13, 2023	75.81	75.95	75.81	75.93
4092	AMEX	BSV	Wed, Jul 12, 2023	75.51	75.68	75.51	75.62
4091	AMEX	BSV	Tue, Jul 11, 2023	75.31	75.37	75.29	75.32
4090	AMEX	BSV	Mon, Jul 10, 2023	75.18	75.33	75.18	75.29
4089	AMEX	BSV	Fri, Jul 7, 2023	75.10	75.24	75.05	75.11
4088	AMEX	BSV	Thu, Jul 6, 2023	75.00	75.07	74.88	75.03
4087	AMEX	BSV	Wed, Jul 5, 2023	75.30	75.35	75.20	75.21
4086	AMEX	BSV	Mon, Jul 3, 2023	75.35	75.47	75.29	75.32
4085	AMEX	BSV	Fri, Jun 30, 2023	75.53	75.57	75.48	75.42
4084	AMEX	BSV	Thu, Jun 29, 2023	75.49	75.52	75.43	75.52
4083	AMEX	BSV	Wed, Jun 28, 2023	75.68	75.89	75.62	75.76
4082	AMEX	BSV	Tue, Jun 27, 2023	75.74	75.81	75.61	75.64
4081	AMEX	BSV	Mon, Jun 26, 2023	75.78	75.80	75.72	75.77
4080	AMEX	BSV	Fri, Jun 23, 2023	75.77	76.04	75.64	75.67
4079	AMEX	BSV	Thu, Jun 22, 2023	75.65	75.73	75.59	75.62
4078	AMEX	BSV	Wed, Jun 21, 2023	75.63	75.79	75.62	75.76
4077	AMEX	BSV	Tue, Jun 20, 2023	75.63	75.80	75.63	75.74
4076	AMEX	BSV	Fri, Jun 16, 2023	75.63	75.72	75.57	75.67
4075	AMEX	BSV	Thu, Jun 15, 2023	75.74	75.82	75.70	75.81
4074	AMEX	BSV	Wed, Jun 14, 2023	75.72	75.76	75.43	75.57
4073	AMEX	BSV	Tue, Jun 13, 2023	75.87	75.91	75.57	75.63
4072	AMEX	BSV	Mon, Jun 12, 2023	75.73	75.80	75.68	75.80
4071	AMEX	BSV	Fri, Jun 9, 2023	75.76	75.79	75.70	75.71
4070	AMEX	BSV	Thu, Jun 8, 2023	75.80	75.90	75.80	75.87
4069	AMEX	BSV	Wed, Jun 7, 2023	75.85	75.85	75.66	75.72
4068	AMEX	BSV	Tue, Jun 6, 2023	75.90	75.90	75.80	75.85
4067	AMEX	BSV	Mon, Jun 5, 2023	75.77	75.98	75.76	75.86
4066	AMEX	BSV	Fri, Jun 2, 2023	76.07	76.07	75.85	75.86
4065	AMEX	BSV	Thu, Jun 1, 2023	76.05	76.17	76.04	76.13
4064	AMEX	BSV	Wed, May 31, 2023	76.06	76.19	76.02	75.99
4063	AMEX	BSV	Tue, May 30, 2023	75.86	76.03	75.83	76.03
4062	AMEX	BSV	Fri, May 26, 2023	75.73	75.79	75.65	75.76
4061	AMEX	BSV	Thu, May 25, 2023	75.93	76.08	75.79	75.79
4060	AMEX	BSV	Wed, May 24, 2023	76.17	76.19	76.02	76.05
4059	AMEX	BSV	Tue, May 23, 2023	76.08	76.18	76.03	76.15
4058	AMEX	BSV	Mon, May 22, 2023	76.16	76.23	76.11	76.14
4057	AMEX	BSV	Fri, May 19, 2023	76.11	76.31	76.07	76.14
4056	AMEX	BSV	Thu, May 18, 2023	76.30	76.32	76.19	76.23
4055	AMEX	BSV	Wed, May 17, 2023	76.50	76.57	76.38	76.41
4054	AMEX	BSV	Tue, May 16, 2023	76.57	76.70	76.48	76.57
4053	AMEX	BSV	Mon, May 15, 2023	76.59	76.69	76.59	76.66
4052	AMEX	BSV	Fri, May 12, 2023	76.84	76.86	76.66	76.70
4051	AMEX	BSV	Thu, May 11, 2023	76.97	77.00	76.84	76.88
4050	AMEX	BSV	Wed, May 10, 2023	76.58	76.83	76.58	76.75
4049	AMEX	BSV	Tue, May 9, 2023	76.54	76.57	76.49	76.54
4048	AMEX	BSV	Mon, May 8, 2023	76.62	76.64	76.50	76.56
4047	AMEX	BSV	Fri, May 5, 2023	76.77	76.81	76.67	76.71
4046	AMEX	BSV	Thu, May 4, 2023	76.83	77.15	76.69	76.97
4045	AMEX	BSV	Wed, May 3, 2023	76.69	76.85	76.65	76.84
4044	AMEX	BSV	Tue, May 2, 2023	76.28	76.62	76.28	76.59
4043	AMEX	BSV	Mon, May 1, 2023	76.41	76.43	76.26	76.28
4042	AMEX	BSV	Fri, Apr 28, 2023	76.61	76.66	76.55	76.50
4041	AMEX	BSV	Thu, Apr 27, 2023	76.57	76.59	76.45	76.49
4040	AMEX	BSV	Wed, Apr 26, 2023	76.81	76.82	76.61	76.72
4039	AMEX	BSV	Tue, Apr 25, 2023	76.64	76.84	76.57	76.82
4038	AMEX	BSV	Mon, Apr 24, 2023	76.32	76.47	76.32	76.46
4037	AMEX	BSV	Fri, Apr 21, 2023	76.40	76.47	76.30	76.31
4036	AMEX	BSV	Thu, Apr 20, 2023	76.25	76.39	76.25	76.37
4035	AMEX	BSV	Wed, Apr 19, 2023	76.20	76.66	76.13	76.16
4034	AMEX	BSV	Tue, Apr 18, 2023	76.24	76.33	76.22	76.24
4033	AMEX	BSV	Mon, Apr 17, 2023	76.32	76.33	76.21	76.23
4032	AMEX	BSV	Fri, Apr 14, 2023	76.42	76.47	76.37	76.43
4031	AMEX	BSV	Thu, Apr 13, 2023	76.68	76.75	76.59	76.60
4030	AMEX	BSV	Wed, Apr 12, 2023	76.64	76.65	76.48	76.59
4029	AMEX	BSV	Tue, Apr 11, 2023	76.47	76.50	76.37	76.42
4028	AMEX	BSV	Mon, Apr 10, 2023	76.47	76.51	76.43	76.49
4027	AMEX	BSV	Thu, Apr 6, 2023	76.82	76.86	76.73	76.75
4026	AMEX	BSV	Wed, Apr 5, 2023	76.83	77.00	76.78	76.79
4025	AMEX	BSV	Tue, Apr 4, 2023	76.47	76.72	76.42	76.70
4024	AMEX	BSV	Mon, Apr 3, 2023	76.24	76.50	76.21	76.50
4023	AMEX	BSV	Fri, Mar 31, 2023	76.24	76.49	76.24	76.35
4022	AMEX	BSV	Thu, Mar 30, 2023	76.15	76.29	76.15	76.27
4021	AMEX	BSV	Wed, Mar 29, 2023	76.11	76.26	76.09	76.22
4020	AMEX	BSV	Tue, Mar 28, 2023	76.24	76.30	76.19	76.24
4019	AMEX	BSV	Mon, Mar 27, 2023	76.38	76.53	76.32	76.32
4018	AMEX	BSV	Fri, Mar 24, 2023	76.90	76.99	76.74	76.76
4017	AMEX	BSV	Thu, Mar 23, 2023	76.45	76.78	76.45	76.65
4016	AMEX	BSV	Wed, Mar 22, 2023	75.90	76.55	75.90	76.45
4015	AMEX	BSV	Tue, Mar 21, 2023	76.00	76.17	75.92	76.02
4014	AMEX	BSV	Mon, Mar 20, 2023	76.42	76.46	76.16	76.23
4013	AMEX	BSV	Fri, Mar 17, 2023	76.11	76.51	76.11	76.41
4012	AMEX	BSV	Thu, Mar 16, 2023	76.23	76.38	75.85	75.91
4011	AMEX	BSV	Wed, Mar 15, 2023	76.21	76.40	76.00	76.22
4010	AMEX	BSV	Tue, Mar 14, 2023	75.83	75.88	75.57	75.75
4009	AMEX	BSV	Mon, Mar 13, 2023	75.97	76.28	75.85	75.98
4008	AMEX	BSV	Fri, Mar 10, 2023	75.30	75.46	75.22	75.40
4007	AMEX	BSV	Thu, Mar 9, 2023	74.76	74.97	74.76	74.92
4006	AMEX	BSV	Wed, Mar 8, 2023	74.75	74.84	74.63	74.67
4005	AMEX	BSV	Tue, Mar 7, 2023	74.94	74.99	74.72	74.73
4004	AMEX	BSV	Mon, Mar 6, 2023	75.01	75.01	74.88	74.90
4003	AMEX	BSV	Fri, Mar 3, 2023	74.94	74.96	74.83	74.93
4002	AMEX	BSV	Thu, Mar 2, 2023	74.76	74.86	74.75	74.84
4001	AMEX	BSV	Wed, Mar 1, 2023	74.93	74.97	74.82	74.84
4000	AMEX	BSV	Tue, Feb 28, 2023	75.08	75.17	75.04	75.05
3999	AMEX	BSV	Mon, Feb 27, 2023	75.12	75.17	75.10	75.15
3998	AMEX	BSV	Fri, Feb 24, 2023	75.11	75.11	75.02	75.07
3997	AMEX	BSV	Thu, Feb 23, 2023	75.23	75.30	75.19	75.28
3996	AMEX	BSV	Wed, Feb 22, 2023	75.23	75.32	75.21	75.21
3995	AMEX	BSV	Tue, Feb 21, 2023	75.27	75.31	75.17	75.19
3994	AMEX	BSV	Fri, Feb 17, 2023	75.30	75.43	75.28	75.43
3993	AMEX	BSV	Thu, Feb 16, 2023	75.34	75.41	75.28	75.34
3992	AMEX	BSV	Wed, Feb 15, 2023	75.34	75.41	75.31	75.35
3991	AMEX	BSV	Tue, Feb 14, 2023	75.49	75.51	75.34	75.38
3990	AMEX	BSV	Mon, Feb 13, 2023	75.52	75.58	75.51	75.58
3989	AMEX	BSV	Fri, Feb 10, 2023	75.63	75.67	75.55	75.56
3988	AMEX	BSV	Thu, Feb 9, 2023	75.81	75.81	75.61	75.63
3987	AMEX	BSV	Wed, Feb 8, 2023	75.73	75.78	75.68	75.77
3986	AMEX	BSV	Tue, Feb 7, 2023	75.71	75.87	75.67	75.71
3985	AMEX	BSV	Mon, Feb 6, 2023	75.81	75.81	75.68	75.68
3984	AMEX	BSV	Fri, Feb 3, 2023	76.07	76.15	75.97	75.99
3983	AMEX	BSV	Thu, Feb 2, 2023	76.40	76.45	76.32	76.32
3982	AMEX	BSV	Wed, Feb 1, 2023	76.12	76.33	76.00	76.32
3981	AMEX	BSV	Tue, Jan 31, 2023	76.11	76.22	76.08	76.08
3980	AMEX	BSV	Mon, Jan 30, 2023	76.05	76.08	76.00	76.02
3979	AMEX	BSV	Fri, Jan 27, 2023	76.10	76.14	76.08	76.13
3978	AMEX	BSV	Thu, Jan 26, 2023	76.20	76.23	76.13	76.17
3977	AMEX	BSV	Wed, Jan 25, 2023	76.18	76.28	76.16	76.23
3976	AMEX	BSV	Tue, Jan 24, 2023	76.11	76.20	76.06	76.18
3975	AMEX	BSV	Mon, Jan 23, 2023	76.13	76.18	76.08	76.08
3974	AMEX	BSV	Fri, Jan 20, 2023	76.19	76.21	76.13	76.21
3973	AMEX	BSV	Thu, Jan 19, 2023	76.30	76.35	76.25	76.32
3972	AMEX	BSV	Wed, Jan 18, 2023	76.34	76.38	76.28	76.33
3971	AMEX	BSV	Tue, Jan 17, 2023	76.03	76.12	75.82	76.09
3970	AMEX	BSV	Fri, Jan 13, 2023	76.12	76.16	75.99	76.00
3969	AMEX	BSV	Thu, Jan 12, 2023	76.02	76.18	76.01	76.16
3968	AMEX	BSV	Wed, Jan 11, 2023	75.89	75.91	75.84	75.90
3967	AMEX	BSV	Tue, Jan 10, 2023	75.81	75.84	75.74	75.84
3966	AMEX	BSV	Mon, Jan 9, 2023	75.81	75.95	75.81	75.89
3965	AMEX	BSV	Fri, Jan 6, 2023	75.47	75.82	75.40	75.80
3964	AMEX	BSV	Thu, Jan 5, 2023	75.31	75.42	75.27	75.38
3963	AMEX	BSV	Wed, Jan 4, 2023	75.54	75.56	75.43	75.50
3962	AMEX	BSV	Tue, Jan 3, 2023	75.41	75.45	75.32	75.37
3961	AMEX	BSV	Fri, Dec 30, 2022	75.27	75.37	75.23	75.28
3960	AMEX	BSV	Thu, Dec 29, 2022	75.35	75.37	75.30	75.37
3959	AMEX	BSV	Wed, Dec 28, 2022	75.34	75.36	75.15	75.29
3958	AMEX	BSV	Tue, Dec 27, 2022	75.37	75.44	75.27	75.28
3957	AMEX	BSV	Fri, Dec 23, 2022	75.41	75.53	75.41	75.49
3956	AMEX	BSV	Thu, Dec 22, 2022	75.61	75.77	75.61	75.57
3955	AMEX	BSV	Wed, Dec 21, 2022	75.73	75.77	75.66	75.71
3954	AMEX	BSV	Tue, Dec 20, 2022	75.57	75.70	75.53	75.60
3953	AMEX	BSV	Mon, Dec 19, 2022	75.77	75.91	75.69	75.71
3952	AMEX	BSV	Fri, Dec 16, 2022	75.67	75.92	75.67	75.87
3951	AMEX	BSV	Thu, Dec 15, 2022	75.81	75.86	75.68	75.84
3950	AMEX	BSV	Wed, Dec 14, 2022	75.81	75.90	75.62	75.79
3949	AMEX	BSV	Tue, Dec 13, 2022	75.84	75.93	75.71	75.76
3948	AMEX	BSV	Mon, Dec 12, 2022	75.54	75.60	75.43	75.47
3947	AMEX	BSV	Fri, Dec 9, 2022	75.56	75.61	75.53	75.54
3946	AMEX	BSV	Thu, Dec 8, 2022	75.56	75.68	75.56	75.57
3945	AMEX	BSV	Wed, Dec 7, 2022	75.56	75.73	75.49	75.72
3944	AMEX	BSV	Tue, Dec 6, 2022	75.45	75.50	75.40	75.46
3943	AMEX	BSV	Mon, Dec 5, 2022	75.52	75.59	75.37	75.40
3942	AMEX	BSV	Fri, Dec 2, 2022	75.46	75.69	75.42	75.66
3941	AMEX	BSV	Thu, Dec 1, 2022	75.46	75.64	75.30	75.64
3940	AMEX	BSV	Wed, Nov 30, 2022	75.12	75.50	75.07	75.39
3939	AMEX	BSV	Tue, Nov 29, 2022	75.20	75.25	75.17	75.21
3938	AMEX	BSV	Mon, Nov 28, 2022	75.27	75.35	75.22	75.28
3937	AMEX	BSV	Fri, Nov 25, 2022	75.31	75.31	75.14	75.27
3936	AMEX	BSV	Wed, Nov 23, 2022	75.13	75.26	75.06	75.23
3935	AMEX	BSV	Tue, Nov 22, 2022	75.12	75.15	75.06	75.13
3934	AMEX	BSV	Mon, Nov 21, 2022	75.11	75.17	75.03	75.06
3933	AMEX	BSV	Fri, Nov 18, 2022	75.14	75.19	75.06	75.08
3932	AMEX	BSV	Thu, Nov 17, 2022	75.17	75.38	75.09	75.18
3931	AMEX	BSV	Wed, Nov 16, 2022	75.32	75.36	75.25	75.33
3930	AMEX	BSV	Tue, Nov 15, 2022	75.22	75.26	75.11	75.26
3929	AMEX	BSV	Mon, Nov 14, 2022	75.08	75.09	75.01	75.07
3928	AMEX	BSV	Fri, Nov 11, 2022	75.02	75.16	75.02	75.12
3927	AMEX	BSV	Thu, Nov 10, 2022	74.80	75.19	74.80	75.12
3926	AMEX	BSV	Wed, Nov 9, 2022	74.33	74.52	74.33	74.50
3925	AMEX	BSV	Tue, Nov 8, 2022	74.25	74.39	74.25	74.37
3924	AMEX	BSV	Mon, Nov 7, 2022	74.26	74.29	74.22	74.23
3923	AMEX	BSV	Fri, Nov 4, 2022	74.25	74.35	74.16	74.31
3922	AMEX	BSV	Thu, Nov 3, 2022	74.12	74.25	74.09	74.23
3921	AMEX	BSV	Wed, Nov 2, 2022	74.41	74.68	74.27	74.34
3920	AMEX	BSV	Tue, Nov 1, 2022	74.65	74.69	74.40	74.42
3919	AMEX	BSV	Mon, Oct 31, 2022	74.59	74.68	74.50	74.45
3918	AMEX	BSV	Fri, Oct 28, 2022	74.68	74.80	74.66	74.70
3917	AMEX	BSV	Thu, Oct 27, 2022	74.74	74.87	74.67	74.81
3916	AMEX	BSV	Wed, Oct 26, 2022	74.58	74.68	74.56	74.61
3915	AMEX	BSV	Tue, Oct 25, 2022	74.50	74.63	74.47	74.52
3914	AMEX	BSV	Mon, Oct 24, 2022	74.25	74.45	74.23	74.35
3913	AMEX	BSV	Fri, Oct 21, 2022	74.17	74.41	74.03	74.33
3912	AMEX	BSV	Thu, Oct 20, 2022	74.17	74.27	74.07	74.07
3911	AMEX	BSV	Wed, Oct 19, 2022	74.29	74.35	74.22	74.22
3910	AMEX	BSV	Tue, Oct 18, 2022	74.47	74.58	74.39	74.49
3909	AMEX	BSV	Mon, Oct 17, 2022	74.47	74.57	74.40	74.40
3908	AMEX	BSV	Fri, Oct 14, 2022	74.58	74.60	74.28	74.32
3907	AMEX	BSV	Thu, Oct 13, 2022	74.26	74.55	74.22	74.44
3906	AMEX	BSV	Wed, Oct 12, 2022	74.52	74.68	74.52	74.63
3905	AMEX	BSV	Tue, Oct 11, 2022	74.57	74.71	74.55	74.57
3904	AMEX	BSV	Mon, Oct 10, 2022	74.63	74.66	74.49	74.54
3903	AMEX	BSV	Fri, Oct 7, 2022	74.62	74.73	74.62	74.64
3902	AMEX	BSV	Thu, Oct 6, 2022	74.99	74.99	74.80	74.80
3901	AMEX	BSV	Wed, Oct 5, 2022	74.99	75.01	74.88	74.97
3900	AMEX	BSV	Tue, Oct 4, 2022	75.05	75.26	75.05	75.09
3899	AMEX	BSV	Mon, Oct 3, 2022	74.94	75.22	74.92	75.02
3898	AMEX	BSV	Fri, Sep 30, 2022	74.95	75.03	74.76	74.72
3897	AMEX	BSV	Thu, Sep 29, 2022	74.85	74.97	74.81	74.94
3896	AMEX	BSV	Wed, Sep 28, 2022	74.81	75.11	74.80	75.09
3895	AMEX	BSV	Tue, Sep 27, 2022	74.67	74.74	74.50	74.52
3894	AMEX	BSV	Mon, Sep 26, 2022	74.85	74.89	74.58	74.60
3893	AMEX	BSV	Fri, Sep 23, 2022	75.17	75.17	74.93	74.98
3892	AMEX	BSV	Thu, Sep 22, 2022	75.22	75.28	75.05	75.10
3891	AMEX	BSV	Wed, Sep 21, 2022	75.49	75.49	75.19	75.39
3890	AMEX	BSV	Tue, Sep 20, 2022	75.45	75.52	75.41	75.46
3889	AMEX	BSV	Mon, Sep 19, 2022	75.49	75.57	75.47	75.55
3888	AMEX	BSV	Fri, Sep 16, 2022	75.56	75.71	75.53	75.66
3887	AMEX	BSV	Thu, Sep 15, 2022	75.62	75.70	75.58	75.64
3886	AMEX	BSV	Wed, Sep 14, 2022	75.66	75.78	75.66	75.70
3885	AMEX	BSV	Tue, Sep 13, 2022	75.76	75.80	75.72	75.79
3884	AMEX	BSV	Mon, Sep 12, 2022	76.12	76.17	76.02	76.04
3883	AMEX	BSV	Fri, Sep 9, 2022	76.16	76.22	76.06	76.08
3882	AMEX	BSV	Thu, Sep 8, 2022	76.17	76.22	76.12	76.15
3881	AMEX	BSV	Wed, Sep 7, 2022	76.13	76.20	76.09	76.17
3880	AMEX	BSV	Tue, Sep 6, 2022	76.16	76.18	75.80	76.04
3879	AMEX	BSV	Fri, Sep 2, 2022	76.19	76.38	76.19	76.24
3878	AMEX	BSV	Thu, Sep 1, 2022	76.01	76.16	75.99	76.13
3877	AMEX	BSV	Wed, Aug 31, 2022	76.36	76.43	76.26	76.19
3876	AMEX	BSV	Tue, Aug 30, 2022	76.34	76.46	76.29	76.38
3875	AMEX	BSV	Mon, Aug 29, 2022	76.45	76.47	76.40	76.42
3874	AMEX	BSV	Fri, Aug 26, 2022	76.51	76.63	76.46	76.63
3873	AMEX	BSV	Thu, Aug 25, 2022	76.51	76.64	76.51	76.61
3872	AMEX	BSV	Wed, Aug 24, 2022	76.53	76.56	76.47	76.48
3871	AMEX	BSV	Tue, Aug 23, 2022	76.54	76.76	76.50	76.59
3870	AMEX	BSV	Mon, Aug 22, 2022	76.66	76.82	76.54	76.57
3869	AMEX	BSV	Fri, Aug 19, 2022	76.66	76.72	76.62	76.71
3868	AMEX	BSV	Thu, Aug 18, 2022	76.78	76.89	76.78	76.82
3867	AMEX	BSV	Wed, Aug 17, 2022	76.75	76.79	76.63	76.72
3866	AMEX	BSV	Tue, Aug 16, 2022	76.99	77.09	76.86	77.09
3865	AMEX	BSV	Mon, Aug 15, 2022	77.00	77.05	76.96	76.99
3864	AMEX	BSV	Fri, Aug 12, 2022	76.95	76.96	76.83	76.93
3863	AMEX	BSV	Thu, Aug 11, 2022	76.96	77.10	76.81	76.82
3862	AMEX	BSV	Wed, Aug 10, 2022	77.00	77.09	76.87	76.87
3861	AMEX	BSV	Tue, Aug 9, 2022	76.77	76.82	76.74	76.75
3860	AMEX	BSV	Mon, Aug 8, 2022	76.84	76.93	76.84	76.85
3859	AMEX	BSV	Fri, Aug 5, 2022	76.81	76.86	76.76	76.83
3858	AMEX	BSV	Thu, Aug 4, 2022	77.16	77.24	77.05	77.24
3857	AMEX	BSV	Wed, Aug 3, 2022	77.04	77.06	76.80	77.05
3856	AMEX	BSV	Tue, Aug 2, 2022	77.41	77.44	76.96	77.02
3855	AMEX	BSV	Mon, Aug 1, 2022	77.38	77.46	77.36	77.39
3854	AMEX	BSV	Fri, Jul 29, 2022	77.42	77.54	77.37	77.38
3853	AMEX	BSV	Thu, Jul 28, 2022	77.49	77.52	77.37	77.46
3852	AMEX	BSV	Wed, Jul 27, 2022	77.04	77.26	77.03	77.18
3851	AMEX	BSV	Tue, Jul 26, 2022	77.11	77.20	77.02	77.03
3850	AMEX	BSV	Mon, Jul 25, 2022	77.04	77.12	77.01	77.05
3849	AMEX	BSV	Fri, Jul 22, 2022	77.09	77.26	77.05	77.14
3848	AMEX	BSV	Thu, Jul 21, 2022	76.57	76.87	76.57	76.85
3847	AMEX	BSV	Wed, Jul 20, 2022	76.65	76.66	76.50	76.52
3846	AMEX	BSV	Tue, Jul 19, 2022	76.62	76.71	76.51	76.51
3845	AMEX	BSV	Mon, Jul 18, 2022	76.65	76.67	76.56	76.63
3844	AMEX	BSV	Fri, Jul 15, 2022	76.55	76.79	76.55	76.67
3843	AMEX	BSV	Thu, Jul 14, 2022	76.45	76.67	76.39	76.62
3842	AMEX	BSV	Wed, Jul 13, 2022	76.54	76.79	76.47	76.68
3841	AMEX	BSV	Tue, Jul 12, 2022	76.83	76.85	76.72	76.74
3840	AMEX	BSV	Mon, Jul 11, 2022	76.71	76.81	76.66	76.69
3839	AMEX	BSV	Fri, Jul 8, 2022	76.64	76.68	76.58	76.63
3838	AMEX	BSV	Thu, Jul 7, 2022	76.88	76.88	76.73	76.79
3837	AMEX	BSV	Wed, Jul 6, 2022	77.18	77.18	76.84	76.84
3836	AMEX	BSV	Tue, Jul 5, 2022	77.35	77.35	77.09	77.15
3835	AMEX	BSV	Fri, Jul 1, 2022	76.94	77.20	76.94	77.03
3834	AMEX	BSV	Thu, Jun 30, 2022	76.71	76.88	76.71	76.70
3833	AMEX	BSV	Wed, Jun 29, 2022	76.39	76.60	76.39	76.59
3832	AMEX	BSV	Tue, Jun 28, 2022	76.35	76.46	76.35	76.46
3831	AMEX	BSV	Mon, Jun 27, 2022	76.45	76.56	76.39	76.43
3830	AMEX	BSV	Fri, Jun 24, 2022	76.46	76.69	76.46	76.56
3829	AMEX	BSV	Thu, Jun 23, 2022	76.50	76.77	76.50	76.56
3828	AMEX	BSV	Wed, Jun 22, 2022	76.39	76.48	76.37	76.38
3827	AMEX	BSV	Tue, Jun 21, 2022	76.05	76.22	76.05	76.15
3826	AMEX	BSV	Fri, Jun 17, 2022	76.26	76.29	76.09	76.21
3825	AMEX	BSV	Thu, Jun 16, 2022	75.84	76.27	75.84	76.23
3824	AMEX	BSV	Wed, Jun 15, 2022	75.88	76.20	75.76	76.11
3823	AMEX	BSV	Tue, Jun 14, 2022	75.68	76.01	75.65	75.68
3822	AMEX	BSV	Mon, Jun 13, 2022	76.04	76.16	75.75	75.93
3821	AMEX	BSV	Fri, Jun 10, 2022	76.67	76.67	76.47	76.47
3820	AMEX	BSV	Thu, Jun 9, 2022	76.90	76.98	76.89	76.91
3819	AMEX	BSV	Wed, Jun 8, 2022	76.97	77.09	76.97	77.02
3818	AMEX	BSV	Tue, Jun 7, 2022	77.05	77.16	77.05	77.09
3817	AMEX	BSV	Mon, Jun 6, 2022	77.14	77.15	77.04	77.06
3816	AMEX	BSV	Fri, Jun 3, 2022	77.16	77.21	77.15	77.20
3815	AMEX	BSV	Thu, Jun 2, 2022	77.34	77.34	77.18	77.24
3814	AMEX	BSV	Wed, Jun 1, 2022	77.41	77.42	77.18	77.22
3813	AMEX	BSV	Tue, May 31, 2022	77.56	77.61	77.46	77.46
3812	AMEX	BSV	Fri, May 27, 2022	77.71	77.75	77.67	77.74
3811	AMEX	BSV	Thu, May 26, 2022	77.62	77.78	77.62	77.68
3810	AMEX	BSV	Wed, May 25, 2022	77.57	77.69	77.57	77.64
3809	AMEX	BSV	Tue, May 24, 2022	77.28	77.56	77.28	77.56
3808	AMEX	BSV	Mon, May 23, 2022	77.36	77.36	77.23	77.25
3807	AMEX	BSV	Fri, May 20, 2022	77.31	77.37	77.24	77.33
3806	AMEX	BSV	Thu, May 19, 2022	77.32	77.33	77.23	77.23
3805	AMEX	BSV	Wed, May 18, 2022	77.03	77.16	77.00	77.10
3804	AMEX	BSV	Tue, May 17, 2022	77.14	77.20	77.08	77.09
3803	AMEX	BSV	Mon, May 16, 2022	77.22	77.35	77.22	77.32
3802	AMEX	BSV	Fri, May 13, 2022	77.22	77.25	77.15	77.21
3801	AMEX	BSV	Thu, May 12, 2022	77.25	77.37	77.23	77.28
3800	AMEX	BSV	Wed, May 11, 2022	76.86	77.22	76.86	77.14
3799	AMEX	BSV	Tue, May 10, 2022	77.10	77.23	77.10	77.19
3798	AMEX	BSV	Mon, May 9, 2022	76.97	77.13	76.70	76.70
3797	AMEX	BSV	Fri, May 6, 2022	76.67	77.01	76.67	76.85
3796	AMEX	BSV	Thu, May 5, 2022	76.99	77.05	76.86	76.96
3795	AMEX	BSV	Wed, May 4, 2022	76.82	77.20	76.74	77.12
3794	AMEX	BSV	Tue, May 3, 2022	76.87	76.99	76.83	76.84
3793	AMEX	BSV	Mon, May 2, 2022	76.90	76.94	76.86	76.86
3792	AMEX	BSV	Fri, Apr 29, 2022	77.00	77.11	76.98	76.96
3791	AMEX	BSV	Thu, Apr 28, 2022	77.28	77.28	77.10	77.20
3790	AMEX	BSV	Wed, Apr 27, 2022	77.48	77.48	77.26	77.29
3789	AMEX	BSV	Tue, Apr 26, 2022	77.29	77.40	77.29	77.38
3788	AMEX	BSV	Mon, Apr 25, 2022	77.20	77.36	77.16	77.19
3787	AMEX	BSV	Fri, Apr 22, 2022	76.82	77.04	76.81	77.00
3786	AMEX	BSV	Thu, Apr 21, 2022	76.90	77.14	76.89	76.98
3785	AMEX	BSV	Wed, Apr 20, 2022	77.14	77.24	77.14	77.21
3784	AMEX	BSV	Tue, Apr 19, 2022	77.25	77.28	77.08	77.09
3783	AMEX	BSV	Mon, Apr 18, 2022	77.40	77.44	77.36	77.38
3782	AMEX	BSV	Thu, Apr 14, 2022	77.52	77.58	77.42	77.43
3781	AMEX	BSV	Wed, Apr 13, 2022	77.63	77.78	77.61	77.63
3780	AMEX	BSV	Tue, Apr 12, 2022	77.49	77.62	77.47	77.56
3779	AMEX	BSV	Mon, Apr 11, 2022	77.24	77.35	77.24	77.31
3778	AMEX	BSV	Fri, Apr 8, 2022	77.31	77.41	77.31	77.34
3777	AMEX	BSV	Thu, Apr 7, 2022	77.50	77.56	77.43	77.50
3776	AMEX	BSV	Wed, Apr 6, 2022	77.32	77.53	77.30	77.42
3775	AMEX	BSV	Tue, Apr 5, 2022	77.61	77.68	77.39	77.42
3774	AMEX	BSV	Mon, Apr 4, 2022	77.63	77.68	77.58	77.68
3773	AMEX	BSV	Fri, Apr 1, 2022	77.56	77.68	77.56	77.63
3772	AMEX	BSV	Thu, Mar 31, 2022	77.93	77.99	77.89	77.80
3771	AMEX	BSV	Wed, Mar 30, 2022	77.80	77.93	77.80	77.90
3770	AMEX	BSV	Tue, Mar 29, 2022	77.75	77.86	77.72	77.82
3769	AMEX	BSV	Mon, Mar 28, 2022	77.69	77.78	77.66	77.66
3768	AMEX	BSV	Fri, Mar 25, 2022	77.95	77.96	77.69	77.75
3767	AMEX	BSV	Thu, Mar 24, 2022	77.91	78.08	77.91	78.03
3766	AMEX	BSV	Wed, Mar 23, 2022	78.09	78.15	78.03	78.10
3765	AMEX	BSV	Tue, Mar 22, 2022	78.00	78.07	77.98	78.04
3764	AMEX	BSV	Mon, Mar 21, 2022	78.35	78.35	78.10	78.12
3763	AMEX	BSV	Fri, Mar 18, 2022	78.46	78.50	78.44	78.50
3762	AMEX	BSV	Thu, Mar 17, 2022	78.42	78.52	78.40	78.48
3761	AMEX	BSV	Wed, Mar 16, 2022	78.46	78.55	78.26	78.46
3760	AMEX	BSV	Tue, Mar 15, 2022	78.61	78.67	78.50	78.51
3759	AMEX	BSV	Mon, Mar 14, 2022	78.61	78.66	78.49	78.51
3758	AMEX	BSV	Fri, Mar 11, 2022	78.84	78.86	78.76	78.79
3757	AMEX	BSV	Thu, Mar 10, 2022	78.91	78.91	78.81	78.86
3756	AMEX	BSV	Wed, Mar 9, 2022	78.98	79.02	78.94	78.99
3755	AMEX	BSV	Tue, Mar 8, 2022	79.16	79.16	79.03	79.08
3754	AMEX	BSV	Mon, Mar 7, 2022	79.37	79.40	79.26	79.26
3753	AMEX	BSV	Fri, Mar 4, 2022	79.42	79.54	79.42	79.44
3752	AMEX	BSV	Thu, Mar 3, 2022	79.34	79.38	79.28	79.34
3751	AMEX	BSV	Wed, Mar 2, 2022	79.53	79.54	79.30	79.30
3750	AMEX	BSV	Tue, Mar 1, 2022	79.63	79.87	79.57	79.71
3749	AMEX	BSV	Mon, Feb 28, 2022	79.46	79.57	79.41	79.43
3748	AMEX	BSV	Fri, Feb 25, 2022	79.21	79.27	79.17	79.24
3747	AMEX	BSV	Thu, Feb 24, 2022	79.33	79.38	79.25	79.27
3746	AMEX	BSV	Wed, Feb 23, 2022	79.21	79.25	79.16	79.16
3745	AMEX	BSV	Tue, Feb 22, 2022	79.29	79.33	79.24	79.29
3744	AMEX	BSV	Fri, Feb 18, 2022	79.38	79.41	79.33	79.38
3743	AMEX	BSV	Thu, Feb 17, 2022	79.30	79.34	79.28	79.34
3742	AMEX	BSV	Wed, Feb 16, 2022	79.20	79.28	79.18	79.25
3741	AMEX	BSV	Tue, Feb 15, 2022	79.16	79.21	79.12	79.15
3740	AMEX	BSV	Mon, Feb 14, 2022	79.20	79.24	79.12	79.14
3739	AMEX	BSV	Fri, Feb 11, 2022	79.23	79.38	79.12	79.36
3738	AMEX	BSV	Thu, Feb 10, 2022	79.34	79.37	79.08	79.08
3737	AMEX	BSV	Wed, Feb 9, 2022	79.55	79.63	79.53	79.53
3736	AMEX	BSV	Tue, Feb 8, 2022	79.61	79.62	79.55	79.55
3735	AMEX	BSV	Mon, Feb 7, 2022	79.63	79.69	79.62	79.66
3734	AMEX	BSV	Fri, Feb 4, 2022	79.70	79.70	79.61	79.62
3733	AMEX	BSV	Thu, Feb 3, 2022	79.99	79.99	79.86	79.88
3732	AMEX	BSV	Wed, Feb 2, 2022	79.98	80.02	79.96	80.00
3731	AMEX	BSV	Tue, Feb 1, 2022	79.95	80.00	79.87	79.92
3730	AMEX	BSV	Mon, Jan 31, 2022	79.96	80.05	79.95	79.93
3729	AMEX	BSV	Fri, Jan 28, 2022	79.95	80.02	79.93	80.01
3728	AMEX	BSV	Thu, Jan 27, 2022	79.99	80.01	79.94	79.95
3727	AMEX	BSV	Wed, Jan 26, 2022	80.23	80.27	79.99	79.99
3726	AMEX	BSV	Tue, Jan 25, 2022	80.26	80.32	80.22	80.22
3725	AMEX	BSV	Mon, Jan 24, 2022	80.28	80.36	80.26	80.28
3724	AMEX	BSV	Fri, Jan 21, 2022	80.34	80.34	80.21	80.24
3723	AMEX	BSV	Thu, Jan 20, 2022	80.13	80.16	80.09	80.11
3722	AMEX	BSV	Wed, Jan 19, 2022	80.12	80.19	80.12	80.12
3721	AMEX	BSV	Tue, Jan 18, 2022	80.16	80.21	80.07	80.07
3720	AMEX	BSV	Fri, Jan 14, 2022	80.37	80.39	80.29	80.30
3719	AMEX	BSV	Thu, Jan 13, 2022	80.37	80.45	80.37	80.45
3718	AMEX	BSV	Wed, Jan 12, 2022	80.40	80.43	80.38	80.40
3717	AMEX	BSV	Tue, Jan 11, 2022	80.28	80.40	80.28	80.38
3716	AMEX	BSV	Mon, Jan 10, 2022	80.38	80.39	80.33	80.36
3715	AMEX	BSV	Fri, Jan 7, 2022	80.44	80.45	80.38	80.43
3714	AMEX	BSV	Thu, Jan 6, 2022	80.50	80.53	80.45	80.45
3713	AMEX	BSV	Wed, Jan 5, 2022	80.68	80.70	80.55	80.58
3712	AMEX	BSV	Tue, Jan 4, 2022	80.64	80.73	80.64	80.73
3711	AMEX	BSV	Mon, Jan 3, 2022	80.68	80.70	80.65	80.68
3710	AMEX	BSV	Fri, Dec 31, 2021	80.84	80.88	80.81	80.83
3709	AMEX	BSV	Thu, Dec 30, 2021	80.79	80.84	80.77	80.84
3708	AMEX	BSV	Wed, Dec 29, 2021	80.79	80.81	80.74	80.78
3707	AMEX	BSV	Tue, Dec 28, 2021	80.81	80.84	80.80	80.81
3706	AMEX	BSV	Mon, Dec 27, 2021	80.81	80.82	80.79	80.81
3705	AMEX	BSV	Thu, Dec 23, 2021	80.84	80.84	80.80	80.82
3704	AMEX	BSV	Wed, Dec 22, 2021	81.13	81.15	81.10	80.85
3703	AMEX	BSV	Tue, Dec 21, 2021	81.24	81.24	81.09	81.09
3702	AMEX	BSV	Mon, Dec 20, 2021	81.22	81.27	81.20	81.22
3701	AMEX	BSV	Fri, Dec 17, 2021	81.21	81.25	81.16	81.19
3700	AMEX	BSV	Thu, Dec 16, 2021	81.11	81.21	81.11	81.18
3699	AMEX	BSV	Wed, Dec 15, 2021	81.01	81.09	80.94	81.08
3698	AMEX	BSV	Tue, Dec 14, 2021	81.06	81.10	81.04	81.06
3697	AMEX	BSV	Mon, Dec 13, 2021	81.08	81.15	81.05	81.11
3696	AMEX	BSV	Fri, Dec 10, 2021	81.05	81.12	80.93	81.06
3695	AMEX	BSV	Thu, Dec 9, 2021	81.05	81.07	81.00	81.00
3694	AMEX	BSV	Wed, Dec 8, 2021	81.02	81.03	80.96	81.00
3693	AMEX	BSV	Tue, Dec 7, 2021	81.06	81.08	81.00	81.03
3692	AMEX	BSV	Mon, Dec 6, 2021	81.22	81.22	81.11	81.11
3691	AMEX	BSV	Fri, Dec 3, 2021	81.06	81.27	81.06	81.21
3690	AMEX	BSV	Thu, Dec 2, 2021	81.20	81.20	81.08	81.12
3689	AMEX	BSV	Wed, Dec 1, 2021	81.17	81.26	81.11	81.26
3688	AMEX	BSV	Tue, Nov 30, 2021	81.42	81.54	81.23	81.25
3687	AMEX	BSV	Mon, Nov 29, 2021	81.20	81.34	81.20	81.32
3686	AMEX	BSV	Fri, Nov 26, 2021	81.17	81.35	81.16	81.30
3685	AMEX	BSV	Wed, Nov 24, 2021	81.00	81.05	81.00	81.01
3684	AMEX	BSV	Tue, Nov 23, 2021	81.09	81.12	81.06	81.08
3683	AMEX	BSV	Mon, Nov 22, 2021	81.18	81.20	81.08	81.10
3682	AMEX	BSV	Fri, Nov 19, 2021	81.37	81.42	81.27	81.27
3681	AMEX	BSV	Thu, Nov 18, 2021	81.24	81.32	81.24	81.31
3680	AMEX	BSV	Wed, Nov 17, 2021	81.24	81.30	81.23	81.30
3679	AMEX	BSV	Tue, Nov 16, 2021	81.20	81.27	81.20	81.24
3678	AMEX	BSV	Mon, Nov 15, 2021	81.29	81.31	81.23	81.25
3677	AMEX	BSV	Fri, Nov 12, 2021	81.33	81.33	81.26	81.30
3676	AMEX	BSV	Thu, Nov 11, 2021	81.28	81.29	81.21	81.22
3675	AMEX	BSV	Wed, Nov 10, 2021	81.44	81.44	81.31	81.32
3674	AMEX	BSV	Tue, Nov 9, 2021	81.61	81.62	81.58	81.58
3673	AMEX	BSV	Mon, Nov 8, 2021	81.59	81.61	81.51	81.52
3672	AMEX	BSV	Fri, Nov 5, 2021	81.60	81.67	81.55	81.66
3671	AMEX	BSV	Thu, Nov 4, 2021	81.50	81.61	81.50	81.57
3670	AMEX	BSV	Wed, Nov 3, 2021	81.46	81.49	81.32	81.47
3669	AMEX	BSV	Tue, Nov 2, 2021	81.42	81.51	81.40	81.48
3668	AMEX	BSV	Mon, Nov 1, 2021	81.35	81.40	81.31	81.38
3667	AMEX	BSV	Fri, Oct 29, 2021	81.38	81.51	81.35	81.37
3666	AMEX	BSV	Thu, Oct 28, 2021	81.43	81.53	81.42	81.46
3665	AMEX	BSV	Wed, Oct 27, 2021	81.49	81.53	81.38	81.48
3664	AMEX	BSV	Tue, Oct 26, 2021	81.48	81.48	81.44	81.46
3663	AMEX	BSV	Mon, Oct 25, 2021	81.44	81.52	81.41	81.50
3662	AMEX	BSV	Fri, Oct 22, 2021	81.42	81.45	81.34	81.41
3661	AMEX	BSV	Thu, Oct 21, 2021	81.50	81.55	81.40	81.40
3660	AMEX	BSV	Wed, Oct 20, 2021	81.56	81.59	81.56	81.57
3659	AMEX	BSV	Tue, Oct 19, 2021	81.54	81.58	81.53	81.55
3658	AMEX	BSV	Mon, Oct 18, 2021	81.53	81.56	81.48	81.52
3657	AMEX	BSV	Fri, Oct 15, 2021	81.67	81.72	81.60	81.62
3656	AMEX	BSV	Thu, Oct 14, 2021	81.73	81.75	81.71	81.72
3655	AMEX	BSV	Wed, Oct 13, 2021	81.69	81.72	81.67	81.69
3654	AMEX	BSV	Tue, Oct 12, 2021	81.60	81.73	81.60	81.72
3653	AMEX	BSV	Mon, Oct 11, 2021	81.71	81.72	81.66	81.66
3652	AMEX	BSV	Fri, Oct 8, 2021	81.82	81.83	81.75	81.76
3651	AMEX	BSV	Thu, Oct 7, 2021	81.85	81.85	81.80	81.81
3650	AMEX	BSV	Wed, Oct 6, 2021	81.87	81.87	81.84	81.86
3649	AMEX	BSV	Tue, Oct 5, 2021	81.93	81.94	81.88	81.88
3648	AMEX	BSV	Mon, Oct 4, 2021	81.95	81.97	81.91	81.93
3647	AMEX	BSV	Fri, Oct 1, 2021	81.93	81.98	81.90	81.98
3646	AMEX	BSV	Thu, Sep 30, 2021	81.91	81.95	81.89	81.87
3645	AMEX	BSV	Wed, Sep 29, 2021	81.92	81.94	81.90	81.94
3644	AMEX	BSV	Tue, Sep 28, 2021	81.92	81.95	81.86	81.90
3643	AMEX	BSV	Mon, Sep 27, 2021	81.93	81.94	81.90	81.93
3642	AMEX	BSV	Fri, Sep 24, 2021	82.00	82.00	81.95	81.95
3641	AMEX	BSV	Thu, Sep 23, 2021	82.04	82.04	81.98	82.00
3640	AMEX	BSV	Wed, Sep 22, 2021	82.13	82.14	82.04	82.06
3639	AMEX	BSV	Tue, Sep 21, 2021	82.15	82.16	82.13	82.15
3638	AMEX	BSV	Mon, Sep 20, 2021	82.10	82.14	82.10	82.13
3637	AMEX	BSV	Fri, Sep 17, 2021	82.09	82.09	82.06	82.09
3636	AMEX	BSV	Thu, Sep 16, 2021	82.11	82.14	82.10	82.13
3635	AMEX	BSV	Wed, Sep 15, 2021	82.15	82.18	82.15	82.18
3634	AMEX	BSV	Tue, Sep 14, 2021	82.19	82.21	82.17	82.18
3633	AMEX	BSV	Mon, Sep 13, 2021	82.13	82.18	82.13	82.16
3632	AMEX	BSV	Fri, Sep 10, 2021	82.17	82.17	82.12	82.15
3631	AMEX	BSV	Thu, Sep 9, 2021	82.16	82.18	82.12	82.17
3630	AMEX	BSV	Wed, Sep 8, 2021	82.18	82.18	82.11	82.14
3629	AMEX	BSV	Tue, Sep 7, 2021	82.15	82.30	82.11	82.11
3628	AMEX	BSV	Fri, Sep 3, 2021	82.18	82.20	82.16	82.18
3627	AMEX	BSV	Thu, Sep 2, 2021	82.18	82.19	82.17	82.19
3626	AMEX	BSV	Wed, Sep 1, 2021	82.19	82.19	82.14	82.18
3625	AMEX	BSV	Tue, Aug 31, 2021	82.25	82.26	82.23	82.18
3624	AMEX	BSV	Mon, Aug 30, 2021	82.19	82.26	82.19	82.26
3623	AMEX	BSV	Fri, Aug 27, 2021	82.10	82.21	82.09	82.21
3622	AMEX	BSV	Thu, Aug 26, 2021	82.11	82.14	82.09	82.13
3621	AMEX	BSV	Wed, Aug 25, 2021	82.14	82.25	82.12	82.14
3620	AMEX	BSV	Tue, Aug 24, 2021	82.18	82.18	82.14	82.16
3619	AMEX	BSV	Mon, Aug 23, 2021	82.14	82.18	82.14	82.18
3618	AMEX	BSV	Fri, Aug 20, 2021	82.20	82.20	82.15	82.16
3617	AMEX	BSV	Thu, Aug 19, 2021	82.17	82.21	82.15	82.15
3616	AMEX	BSV	Wed, Aug 18, 2021	82.19	82.20	82.12	82.15
3615	AMEX	BSV	Tue, Aug 17, 2021	82.20	82.21	82.03	82.19
3614	AMEX	BSV	Mon, Aug 16, 2021	82.23	82.25	82.21	82.23
3613	AMEX	BSV	Fri, Aug 13, 2021	82.15	82.17	82.11	82.17
3612	AMEX	BSV	Thu, Aug 12, 2021	82.10	82.13	82.10	82.11
3611	AMEX	BSV	Wed, Aug 11, 2021	82.13	82.16	82.08	82.13
3610	AMEX	BSV	Tue, Aug 10, 2021	82.16	82.16	82.07	82.07
3609	AMEX	BSV	Mon, Aug 9, 2021	82.21	82.23	82.12	82.13
3608	AMEX	BSV	Fri, Aug 6, 2021	82.20	82.25	82.15	82.18
3607	AMEX	BSV	Thu, Aug 5, 2021	82.30	82.34	82.24	82.26
3606	AMEX	BSV	Wed, Aug 4, 2021	82.44	82.45	82.30	82.35
3605	AMEX	BSV	Tue, Aug 3, 2021	82.39	82.42	82.38	82.40
3604	AMEX	BSV	Mon, Aug 2, 2021	82.36	82.40	82.33	82.38
3603	AMEX	BSV	Fri, Jul 30, 2021	82.35	82.39	82.33	82.32
3602	AMEX	BSV	Thu, Jul 29, 2021	82.33	82.36	82.31	82.35
3601	AMEX	BSV	Wed, Jul 28, 2021	82.35	82.39	82.28	82.39
3600	AMEX	BSV	Tue, Jul 27, 2021	82.36	82.36	82.32	82.35
3599	AMEX	BSV	Mon, Jul 26, 2021	82.31	82.34	82.31	82.33
3598	AMEX	BSV	Fri, Jul 23, 2021	82.27	82.35	82.27	82.33
3597	AMEX	BSV	Thu, Jul 22, 2021	82.26	82.34	82.26	82.33
3596	AMEX	BSV	Wed, Jul 21, 2021	82.29	82.32	82.25	82.29
3595	AMEX	BSV	Tue, Jul 20, 2021	82.40	82.41	82.31	82.32
3594	AMEX	BSV	Mon, Jul 19, 2021	82.29	82.36	82.25	82.30
3593	AMEX	BSV	Fri, Jul 16, 2021	82.14	82.25	82.13	82.18
3592	AMEX	BSV	Thu, Jul 15, 2021	82.22	82.22	82.16	82.21
3591	AMEX	BSV	Wed, Jul 14, 2021	82.17	82.19	82.11	82.19
3590	AMEX	BSV	Tue, Jul 13, 2021	82.16	82.17	82.10	82.11
3589	AMEX	BSV	Mon, Jul 12, 2021	82.23	82.23	82.17	82.18
3588	AMEX	BSV	Fri, Jul 9, 2021	82.25	82.26	82.21	82.23
3587	AMEX	BSV	Thu, Jul 8, 2021	82.25	82.30	82.23	82.29
3586	AMEX	BSV	Wed, Jul 7, 2021	82.16	82.23	82.16	82.23
3585	AMEX	BSV	Tue, Jul 6, 2021	82.13	82.22	82.11	82.19
3584	AMEX	BSV	Fri, Jul 2, 2021	82.10	82.12	82.07	82.12
3583	AMEX	BSV	Thu, Jul 1, 2021	82.09	82.16	82.03	82.06
3582	AMEX	BSV	Wed, Jun 30, 2021	82.18	82.18	82.15	82.08
3581	AMEX	BSV	Tue, Jun 29, 2021	82.13	82.15	82.12	82.15
3580	AMEX	BSV	Mon, Jun 28, 2021	82.12	82.14	82.10	82.13
3579	AMEX	BSV	Fri, Jun 25, 2021	82.10	82.13	82.07	82.09
3578	AMEX	BSV	Thu, Jun 24, 2021	82.15	82.15	82.09	82.11
3577	AMEX	BSV	Wed, Jun 23, 2021	82.17	82.17	82.11	82.12
3576	AMEX	BSV	Tue, Jun 22, 2021	82.10	82.17	82.10	82.17
3575	AMEX	BSV	Mon, Jun 21, 2021	82.10	82.11	82.02	82.10
3574	AMEX	BSV	Fri, Jun 18, 2021	82.10	82.11	81.99	82.10
3573	AMEX	BSV	Thu, Jun 17, 2021	82.15	82.16	82.13	82.13
3572	AMEX	BSV	Wed, Jun 16, 2021	82.30	82.35	82.12	82.16
3571	AMEX	BSV	Tue, Jun 15, 2021	82.31	82.34	82.31	82.34
3570	AMEX	BSV	Mon, Jun 14, 2021	82.38	82.40	82.32	82.35
3569	AMEX	BSV	Fri, Jun 11, 2021	82.44	82.44	82.39	82.39
3568	AMEX	BSV	Thu, Jun 10, 2021	82.36	82.43	82.34	82.43
3567	AMEX	BSV	Wed, Jun 9, 2021	82.40	82.41	82.36	82.37
3566	AMEX	BSV	Tue, Jun 8, 2021	82.33	82.35	82.33	82.35
3565	AMEX	BSV	Mon, Jun 7, 2021	82.31	82.32	82.29	82.32
3564	AMEX	BSV	Fri, Jun 4, 2021	82.30	82.33	82.28	82.33
3563	AMEX	BSV	Thu, Jun 3, 2021	82.28	82.28	82.24	82.24
3562	AMEX	BSV	Wed, Jun 2, 2021	82.37	82.37	82.31	82.32
3561	AMEX	BSV	Tue, Jun 1, 2021	82.32	82.32	82.29	82.30
3560	AMEX	BSV	Fri, May 28, 2021	82.36	82.42	82.35	82.32
3559	AMEX	BSV	Thu, May 27, 2021	82.37	82.39	82.30	82.36
3558	AMEX	BSV	Wed, May 26, 2021	82.36	82.40	82.36	82.39
3557	AMEX	BSV	Tue, May 25, 2021	82.33	82.40	82.33	82.40
3556	AMEX	BSV	Mon, May 24, 2021	82.32	82.36	82.31	82.36
3555	AMEX	BSV	Fri, May 21, 2021	82.32	82.35	82.31	82.34
3554	AMEX	BSV	Thu, May 20, 2021	82.30	82.35	82.27	82.34
3553	AMEX	BSV	Wed, May 19, 2021	82.32	82.32	82.25	82.28
3552	AMEX	BSV	Tue, May 18, 2021	82.31	82.33	82.25	82.32
3551	AMEX	BSV	Mon, May 17, 2021	82.30	82.31	82.28	82.30
3550	AMEX	BSV	Fri, May 14, 2021	82.30	82.32	82.28	82.31
3549	AMEX	BSV	Thu, May 13, 2021	82.25	82.29	82.23	82.29
3548	AMEX	BSV	Wed, May 12, 2021	82.22	82.24	82.20	82.23
3547	AMEX	BSV	Tue, May 11, 2021	82.33	82.35	82.29	82.29
3546	AMEX	BSV	Mon, May 10, 2021	82.35	82.37	82.33	82.33
3545	AMEX	BSV	Fri, May 7, 2021	82.33	82.40	82.33	82.36
3544	AMEX	BSV	Thu, May 6, 2021	82.30	82.31	82.28	82.30
3543	AMEX	BSV	Wed, May 5, 2021	82.26	82.32	82.25	82.32
3542	AMEX	BSV	Tue, May 4, 2021	82.27	82.28	82.21	82.25
3541	AMEX	BSV	Mon, May 3, 2021	82.22	82.27	82.21	82.24
3540	AMEX	BSV	Fri, Apr 30, 2021	82.29	82.31	82.27	82.23
3539	AMEX	BSV	Thu, Apr 29, 2021	82.24	82.29	82.22	82.29
3538	AMEX	BSV	Wed, Apr 28, 2021	82.27	82.29	82.21	82.29
3537	AMEX	BSV	Tue, Apr 27, 2021	82.28	82.30	82.23	82.26
3536	AMEX	BSV	Mon, Apr 26, 2021	82.31	82.31	82.27	82.29
3535	AMEX	BSV	Fri, Apr 23, 2021	82.32	82.34	82.29	82.31
3534	AMEX	BSV	Thu, Apr 22, 2021	82.31	82.33	82.27	82.32
3533	AMEX	BSV	Wed, Apr 21, 2021	82.30	82.32	82.27	82.29
3532	AMEX	BSV	Tue, Apr 20, 2021	82.27	82.31	82.26	82.29
3531	AMEX	BSV	Mon, Apr 19, 2021	82.23	82.26	82.21	82.26
3530	AMEX	BSV	Fri, Apr 16, 2021	82.22	82.28	82.22	82.26
3529	AMEX	BSV	Thu, Apr 15, 2021	82.24	82.31	82.19	82.29
3528	AMEX	BSV	Wed, Apr 14, 2021	82.21	82.23	82.20	82.22
3527	AMEX	BSV	Tue, Apr 13, 2021	82.18	82.25	82.14	82.23
3526	AMEX	BSV	Mon, Apr 12, 2021	82.18	82.19	82.15	82.16
3525	AMEX	BSV	Fri, Apr 9, 2021	82.20	82.25	82.17	82.19
3524	AMEX	BSV	Thu, Apr 8, 2021	82.21	82.25	82.21	82.25
3523	AMEX	BSV	Wed, Apr 7, 2021	82.20	82.25	82.20	82.21
3522	AMEX	BSV	Tue, Apr 6, 2021	82.10	82.18	82.08	82.18
3521	AMEX	BSV	Mon, Apr 5, 2021	82.06	82.09	82.03	82.08
3520	AMEX	BSV	Thu, Apr 1, 2021	82.16	82.25	82.12	82.12
3519	AMEX	BSV	Wed, Mar 31, 2021	82.20	82.23	82.17	82.10
3518	AMEX	BSV	Tue, Mar 30, 2021	82.19	82.21	82.15	82.20
3517	AMEX	BSV	Mon, Mar 29, 2021	82.27	82.27	82.20	82.23
3516	AMEX	BSV	Fri, Mar 26, 2021	82.26	82.29	82.24	82.26
3515	AMEX	BSV	Thu, Mar 25, 2021	82.28	82.31	82.25	82.31
3514	AMEX	BSV	Wed, Mar 24, 2021	82.24	82.28	82.22	82.27
3513	AMEX	BSV	Tue, Mar 23, 2021	82.24	82.27	82.22	82.27
3512	AMEX	BSV	Mon, Mar 22, 2021	82.22	82.22	82.18	82.20
3511	AMEX	BSV	Fri, Mar 19, 2021	82.15	82.23	82.13	82.18
3510	AMEX	BSV	Thu, Mar 18, 2021	82.18	82.26	82.12	82.20
3509	AMEX	BSV	Wed, Mar 17, 2021	82.20	82.36	82.17	82.29
3508	AMEX	BSV	Tue, Mar 16, 2021	82.20	82.25	82.19	82.23
3507	AMEX	BSV	Mon, Mar 15, 2021	82.16	82.20	82.15	82.20
3506	AMEX	BSV	Fri, Mar 12, 2021	82.19	82.30	82.14	82.18
3505	AMEX	BSV	Thu, Mar 11, 2021	82.24	82.28	82.21	82.26
3504	AMEX	BSV	Wed, Mar 10, 2021	82.17	82.24	82.15	82.20
3503	AMEX	BSV	Tue, Mar 9, 2021	82.13	82.17	82.10	82.14
3502	AMEX	BSV	Mon, Mar 8, 2021	82.18	82.20	82.08	82.08
3501	AMEX	BSV	Fri, Mar 5, 2021	82.20	82.26	82.18	82.25
3500	AMEX	BSV	Thu, Mar 4, 2021	82.35	82.38	82.26	82.27
3499	AMEX	BSV	Wed, Mar 3, 2021	82.36	82.38	82.31	82.36
3498	AMEX	BSV	Tue, Mar 2, 2021	82.41	82.45	82.39	82.45
3497	AMEX	BSV	Mon, Mar 1, 2021	82.35	82.41	82.35	82.41
3496	AMEX	BSV	Fri, Feb 26, 2021	82.31	82.43	82.28	82.35
3495	AMEX	BSV	Thu, Feb 25, 2021	82.48	82.48	82.21	82.31
3494	AMEX	BSV	Wed, Feb 24, 2021	82.60	82.63	82.56	82.63
3493	AMEX	BSV	Tue, Feb 23, 2021	82.62	82.65	82.60	82.65
3492	AMEX	BSV	Mon, Feb 22, 2021	82.65	82.65	82.60	82.63
3491	AMEX	BSV	Fri, Feb 19, 2021	82.70	82.70	82.62	82.66
3490	AMEX	BSV	Thu, Feb 18, 2021	82.68	82.73	82.67	82.71
3489	AMEX	BSV	Wed, Feb 17, 2021	82.66	82.70	82.65	82.70
3488	AMEX	BSV	Tue, Feb 16, 2021	82.69	82.70	82.64	82.68
3487	AMEX	BSV	Fri, Feb 12, 2021	82.75	82.76	82.73	82.75
3486	AMEX	BSV	Thu, Feb 11, 2021	82.78	82.79	82.76	82.78
3485	AMEX	BSV	Wed, Feb 10, 2021	82.76	82.77	82.74	82.77
3484	AMEX	BSV	Tue, Feb 9, 2021	82.74	82.75	82.72	82.75
3483	AMEX	BSV	Mon, Feb 8, 2021	82.74	82.75	82.73	82.74
3482	AMEX	BSV	Fri, Feb 5, 2021	82.73	82.76	82.72	82.74
3481	AMEX	BSV	Thu, Feb 4, 2021	82.70	82.74	82.68	82.73
3480	AMEX	BSV	Wed, Feb 3, 2021	82.73	82.75	82.70	82.72
3479	AMEX	BSV	Tue, Feb 2, 2021	82.75	82.76	82.72	82.75
3478	AMEX	BSV	Mon, Feb 1, 2021	82.79	82.79	82.74	82.76
3477	AMEX	BSV	Fri, Jan 29, 2021	82.80	82.86	82.79	82.75
3476	AMEX	BSV	Thu, Jan 28, 2021	82.83	82.83	82.80	82.81
3475	AMEX	BSV	Wed, Jan 27, 2021	82.84	82.88	82.80	82.85
3474	AMEX	BSV	Tue, Jan 26, 2021	82.80	82.85	82.80	82.83
3473	AMEX	BSV	Mon, Jan 25, 2021	82.83	82.85	82.80	82.85
3472	AMEX	BSV	Fri, Jan 22, 2021	82.82	82.84	82.79	82.79
3471	AMEX	BSV	Thu, Jan 21, 2021	82.79	82.83	82.76	82.83
3470	AMEX	BSV	Wed, Jan 20, 2021	82.79	82.80	82.77	82.80
3469	AMEX	BSV	Tue, Jan 19, 2021	82.75	82.79	82.73	82.79
3468	AMEX	BSV	Fri, Jan 15, 2021	82.78	82.79	82.74	82.76
3467	AMEX	BSV	Thu, Jan 14, 2021	82.78	82.79	82.74	82.77
3466	AMEX	BSV	Wed, Jan 13, 2021	82.73	82.78	82.71	82.78
3465	AMEX	BSV	Tue, Jan 12, 2021	82.69	82.74	82.62	82.73
3464	AMEX	BSV	Mon, Jan 11, 2021	82.73	82.73	82.68	82.72
3463	AMEX	BSV	Fri, Jan 8, 2021	82.75	82.76	82.69	82.72
3462	AMEX	BSV	Thu, Jan 7, 2021	82.75	82.77	82.74	82.76
3461	AMEX	BSV	Wed, Jan 6, 2021	82.79	82.81	82.75	82.77
3460	AMEX	BSV	Tue, Jan 5, 2021	82.89	82.90	82.84	82.85
3459	AMEX	BSV	Mon, Jan 4, 2021	82.90	82.90	82.84	82.89
3458	AMEX	BSV	Thu, Dec 31, 2020	82.88	82.90	82.87	82.90
3457	AMEX	BSV	Wed, Dec 30, 2020	82.89	82.91	82.74	82.86
3456	AMEX	BSV	Tue, Dec 29, 2020	82.85	82.87	82.83	82.86
3455	AMEX	BSV	Mon, Dec 28, 2020	82.86	82.88	82.82	82.84
3454	AMEX	BSV	Thu, Dec 24, 2020	82.86	82.90	82.83	82.86
3453	AMEX	BSV	Wed, Dec 23, 2020	82.83	82.85	82.79	82.83
3452	AMEX	BSV	Tue, Dec 22, 2020	82.91	82.92	82.89	82.81
3451	AMEX	BSV	Mon, Dec 21, 2020	82.92	82.93	82.87	82.89
3450	AMEX	BSV	Fri, Dec 18, 2020	82.90	82.93	82.89	82.91
3449	AMEX	BSV	Thu, Dec 17, 2020	82.94	82.94	82.86	82.89
3448	AMEX	BSV	Wed, Dec 16, 2020	82.89	82.90	82.86	82.89
3447	AMEX	BSV	Tue, Dec 15, 2020	82.89	82.90	82.86	82.89
3446	AMEX	BSV	Mon, Dec 14, 2020	82.86	82.89	82.85	82.87
3445	AMEX	BSV	Fri, Dec 11, 2020	82.85	82.90	82.85	82.90
3444	AMEX	BSV	Thu, Dec 10, 2020	82.80	82.85	82.78	82.85
3443	AMEX	BSV	Wed, Dec 9, 2020	82.81	82.82	82.75	82.77
3442	AMEX	BSV	Tue, Dec 8, 2020	82.82	82.84	82.81	82.82
3441	AMEX	BSV	Mon, Dec 7, 2020	82.80	82.84	82.80	82.82
3440	AMEX	BSV	Fri, Dec 4, 2020	82.80	82.82	82.75	82.80
3439	AMEX	BSV	Thu, Dec 3, 2020	82.79	82.83	82.78	82.81
3438	AMEX	BSV	Wed, Dec 2, 2020	82.78	82.79	82.72	82.73
3437	AMEX	BSV	Tue, Dec 1, 2020	82.82	82.86	82.74	82.75
3436	AMEX	BSV	Mon, Nov 30, 2020	82.93	82.95	82.91	82.81
3435	AMEX	BSV	Fri, Nov 27, 2020	82.92	82.92	82.89	82.89
3434	AMEX	BSV	Wed, Nov 25, 2020	82.89	82.89	82.86	82.86
3433	AMEX	BSV	Tue, Nov 24, 2020	82.84	82.89	82.83	82.86
3432	AMEX	BSV	Mon, Nov 23, 2020	82.84	82.86	82.83	82.84
3431	AMEX	BSV	Fri, Nov 20, 2020	82.84	82.86	82.82	82.84
3430	AMEX	BSV	Thu, Nov 19, 2020	82.79	82.85	82.78	82.82
3429	AMEX	BSV	Wed, Nov 18, 2020	82.81	82.84	82.78	82.80
3428	AMEX	BSV	Tue, Nov 17, 2020	82.83	82.84	82.81	82.82
3427	AMEX	BSV	Mon, Nov 16, 2020	82.82	82.82	82.77	82.80
3426	AMEX	BSV	Fri, Nov 13, 2020	82.81	82.82	82.76	82.78
3425	AMEX	BSV	Thu, Nov 12, 2020	82.75	82.80	82.74	82.77
3424	AMEX	BSV	Wed, Nov 11, 2020	82.67	82.73	82.66	82.73
3423	AMEX	BSV	Tue, Nov 10, 2020	82.68	82.73	82.66	82.67
3422	AMEX	BSV	Mon, Nov 9, 2020	82.71	82.78	82.68	82.71
3421	AMEX	BSV	Fri, Nov 6, 2020	82.83	82.88	82.80	82.81
3420	AMEX	BSV	Thu, Nov 5, 2020	82.86	82.88	82.84	82.84
3419	AMEX	BSV	Wed, Nov 4, 2020	82.78	82.89	82.78	82.85
3418	AMEX	BSV	Tue, Nov 3, 2020	82.74	82.77	82.72	82.72
3417	AMEX	BSV	Mon, Nov 2, 2020	82.80	82.83	82.74	82.74
3416	AMEX	BSV	Fri, Oct 30, 2020	82.87	82.89	82.83	82.72
3415	AMEX	BSV	Thu, Oct 29, 2020	82.92	82.94	82.86	82.86
3414	AMEX	BSV	Wed, Oct 28, 2020	82.96	82.96	82.92	82.93
3413	AMEX	BSV	Tue, Oct 27, 2020	82.93	82.95	82.90	82.93
3412	AMEX	BSV	Mon, Oct 26, 2020	82.92	82.92	82.89	82.90
3411	AMEX	BSV	Fri, Oct 23, 2020	82.90	82.92	82.89	82.90
3410	AMEX	BSV	Thu, Oct 22, 2020	82.92	82.93	82.88	82.88
3409	AMEX	BSV	Wed, Oct 21, 2020	82.90	82.92	82.89	82.90
3408	AMEX	BSV	Tue, Oct 20, 2020	82.91	82.97	82.90	82.90
3407	AMEX	BSV	Mon, Oct 19, 2020	82.96	82.96	82.89	82.89
3406	AMEX	BSV	Fri, Oct 16, 2020	82.97	82.97	82.93	82.95
3405	AMEX	BSV	Thu, Oct 15, 2020	82.97	82.97	82.93	82.93
3404	AMEX	BSV	Wed, Oct 14, 2020	82.98	83.00	82.94	82.95
3403	AMEX	BSV	Tue, Oct 13, 2020	82.96	82.97	82.91	82.96
3402	AMEX	BSV	Mon, Oct 12, 2020	82.90	82.92	82.90	82.91
3401	AMEX	BSV	Fri, Oct 9, 2020	82.87	82.91	82.86	82.90
3400	AMEX	BSV	Thu, Oct 8, 2020	82.90	82.94	82.86	82.87
3399	AMEX	BSV	Wed, Oct 7, 2020	82.87	82.88	82.84	82.85
3398	AMEX	BSV	Tue, Oct 6, 2020	82.91	82.91	82.86	82.86
3397	AMEX	BSV	Mon, Oct 5, 2020	82.93	82.94	82.89	82.90
3396	AMEX	BSV	Fri, Oct 2, 2020	82.96	82.96	82.91	82.92
3395	AMEX	BSV	Thu, Oct 1, 2020	82.92	82.95	82.89	82.95
3394	AMEX	BSV	Wed, Sep 30, 2020	83.05	83.06	83.02	82.94
3393	AMEX	BSV	Tue, Sep 29, 2020	83.06	83.06	83.03	83.05
3392	AMEX	BSV	Mon, Sep 28, 2020	83.02	83.04	82.97	83.04
3391	AMEX	BSV	Fri, Sep 25, 2020	83.01	83.02	82.95	82.96
3390	AMEX	BSV	Thu, Sep 24, 2020	82.99	83.01	82.96	82.96
3389	AMEX	BSV	Wed, Sep 23, 2020	83.04	83.05	82.99	82.99
3388	AMEX	BSV	Tue, Sep 22, 2020	83.02	83.05	83.02	83.04
3387	AMEX	BSV	Mon, Sep 21, 2020	83.08	83.08	83.01	83.01
3386	AMEX	BSV	Fri, Sep 18, 2020	83.08	83.10	83.03	83.04
3385	AMEX	BSV	Thu, Sep 17, 2020	83.09	83.10	83.04	83.04
3384	AMEX	BSV	Wed, Sep 16, 2020	83.09	83.09	83.04	83.07
3383	AMEX	BSV	Tue, Sep 15, 2020	83.06	83.08	83.04	83.07
3382	AMEX	BSV	Mon, Sep 14, 2020	83.08	83.09	83.05	83.06
3381	AMEX	BSV	Fri, Sep 11, 2020	83.04	83.06	83.03	83.06
3380	AMEX	BSV	Thu, Sep 10, 2020	83.03	83.05	83.00	83.03
3379	AMEX	BSV	Wed, Sep 9, 2020	83.05	83.06	83.02	83.04
3378	AMEX	BSV	Tue, Sep 8, 2020	83.00	83.02	82.98	83.01
3377	AMEX	BSV	Fri, Sep 4, 2020	83.07	83.08	83.00	83.00
3376	AMEX	BSV	Thu, Sep 3, 2020	83.13	83.13	83.08	83.08
3375	AMEX	BSV	Wed, Sep 2, 2020	83.09	83.10	83.06	83.09
3374	AMEX	BSV	Tue, Sep 1, 2020	83.07	83.09	83.03	83.09
3373	AMEX	BSV	Mon, Aug 31, 2020	83.12	83.21	83.12	83.04
3372	AMEX	BSV	Fri, Aug 28, 2020	83.11	83.15	83.10	83.13
3371	AMEX	BSV	Thu, Aug 27, 2020	83.15	83.15	83.05	83.07
3370	AMEX	BSV	Wed, Aug 26, 2020	83.08	83.10	83.05	83.09
3369	AMEX	BSV	Tue, Aug 25, 2020	83.09	83.09	83.03	83.06
3368	AMEX	BSV	Mon, Aug 24, 2020	83.13	83.19	83.10	83.11
3367	AMEX	BSV	Fri, Aug 21, 2020	83.15	83.16	83.10	83.12
3366	AMEX	BSV	Thu, Aug 20, 2020	83.14	83.15	83.09	83.14
3365	AMEX	BSV	Wed, Aug 19, 2020	83.13	83.15	83.10	83.14
3364	AMEX	BSV	Tue, Aug 18, 2020	83.08	83.11	83.05	83.11
3363	AMEX	BSV	Mon, Aug 17, 2020	83.06	83.09	83.04	83.05
3362	AMEX	BSV	Fri, Aug 14, 2020	83.10	83.10	83.04	83.05
3361	AMEX	BSV	Thu, Aug 13, 2020	83.08	83.10	83.01	83.01
3360	AMEX	BSV	Wed, Aug 12, 2020	83.10	83.10	83.05	83.07
3359	AMEX	BSV	Tue, Aug 11, 2020	83.16	83.17	83.08	83.09
3358	AMEX	BSV	Mon, Aug 10, 2020	83.19	83.23	83.16	83.18
3357	AMEX	BSV	Fri, Aug 7, 2020	83.19	83.21	83.15	83.15
3356	AMEX	BSV	Thu, Aug 6, 2020	83.23	83.23	83.15	83.19
3355	AMEX	BSV	Wed, Aug 5, 2020	83.20	83.20	83.16	83.16
3354	AMEX	BSV	Tue, Aug 4, 2020	83.21	83.22	83.16	83.21
3353	AMEX	BSV	Mon, Aug 3, 2020	83.17	83.19	83.13	83.17
3352	AMEX	BSV	Fri, Jul 31, 2020	83.27	83.30	83.23	83.18
3351	AMEX	BSV	Thu, Jul 30, 2020	83.25	83.25	83.21	83.24
3350	AMEX	BSV	Wed, Jul 29, 2020	83.17	83.21	83.15	83.20
3349	AMEX	BSV	Tue, Jul 28, 2020	83.17	83.18	83.14	83.14
3348	AMEX	BSV	Mon, Jul 27, 2020	83.17	83.17	83.05	83.12
3347	AMEX	BSV	Fri, Jul 24, 2020	83.17	83.18	83.11	83.14
3346	AMEX	BSV	Thu, Jul 23, 2020	83.18	83.19	83.14	83.14
3345	AMEX	BSV	Wed, Jul 22, 2020	83.15	83.20	83.15	83.18
3344	AMEX	BSV	Tue, Jul 21, 2020	83.15	83.19	83.13	83.17
3343	AMEX	BSV	Mon, Jul 20, 2020	83.16	83.16	83.11	83.12
3342	AMEX	BSV	Fri, Jul 17, 2020	83.12	83.13	83.09	83.13
3341	AMEX	BSV	Thu, Jul 16, 2020	83.11	83.12	83.08	83.11
3340	AMEX	BSV	Wed, Jul 15, 2020	83.08	83.10	83.05	83.09
3339	AMEX	BSV	Tue, Jul 14, 2020	83.06	83.09	83.03	83.08
3338	AMEX	BSV	Mon, Jul 13, 2020	83.06	83.06	83.01	83.05
3337	AMEX	BSV	Fri, Jul 10, 2020	83.10	83.10	83.02	83.04
3336	AMEX	BSV	Thu, Jul 9, 2020	83.07	83.09	83.04	83.04
3335	AMEX	BSV	Wed, Jul 8, 2020	83.07	83.07	83.00	83.04
3334	AMEX	BSV	Tue, Jul 7, 2020	83.08	83.08	83.03	83.06
3333	AMEX	BSV	Mon, Jul 6, 2020	83.08	83.10	83.03	83.03
3332	AMEX	BSV	Thu, Jul 2, 2020	83.07	83.15	83.01	83.08
3331	AMEX	BSV	Wed, Jul 1, 2020	83.00	83.02	82.95	83.02
3330	AMEX	BSV	Tue, Jun 30, 2020	83.09	83.16	83.09	83.00
3329	AMEX	BSV	Mon, Jun 29, 2020	83.14	83.14	83.08	83.09
3328	AMEX	BSV	Fri, Jun 26, 2020	83.08	83.12	83.06	83.06
3327	AMEX	BSV	Thu, Jun 25, 2020	83.04	83.06	83.02	83.03
3326	AMEX	BSV	Wed, Jun 24, 2020	83.04	83.05	82.98	83.03
3325	AMEX	BSV	Tue, Jun 23, 2020	83.01	83.05	83.00	83.02
3324	AMEX	BSV	Mon, Jun 22, 2020	83.03	83.04	83.01	83.01
3323	AMEX	BSV	Fri, Jun 19, 2020	82.98	83.03	82.98	83.00
3322	AMEX	BSV	Thu, Jun 18, 2020	83.02	83.05	82.97	82.98
3321	AMEX	BSV	Wed, Jun 17, 2020	83.02	83.05	82.97	83.00
3320	AMEX	BSV	Tue, Jun 16, 2020	83.14	83.14	83.00	83.00
3319	AMEX	BSV	Mon, Jun 15, 2020	82.88	83.07	82.84	83.05
3318	AMEX	BSV	Fri, Jun 12, 2020	82.89	82.91	82.83	82.85
3317	AMEX	BSV	Thu, Jun 11, 2020	82.97	83.00	82.83	82.86
3316	AMEX	BSV	Wed, Jun 10, 2020	82.87	82.96	82.83	82.96
3315	AMEX	BSV	Tue, Jun 9, 2020	82.85	82.85	82.78	82.80
3314	AMEX	BSV	Mon, Jun 8, 2020	82.77	82.83	82.76	82.77
3313	AMEX	BSV	Fri, Jun 5, 2020	82.83	82.83	82.71	82.75
3312	AMEX	BSV	Thu, Jun 4, 2020	82.88	82.90	82.76	82.82
3311	AMEX	BSV	Wed, Jun 3, 2020	82.91	82.92	82.80	82.87
3310	AMEX	BSV	Tue, Jun 2, 2020	82.92	82.95	82.90	82.91
3309	AMEX	BSV	Mon, Jun 1, 2020	82.90	82.95	82.85	82.92
3308	AMEX	BSV	Fri, May 29, 2020	82.98	83.01	82.95	82.88
3307	AMEX	BSV	Thu, May 28, 2020	82.89	82.95	82.88	82.95
3306	AMEX	BSV	Wed, May 27, 2020	82.88	82.90	82.84	82.88
3305	AMEX	BSV	Tue, May 26, 2020	82.83	82.90	82.81	82.86
3304	AMEX	BSV	Fri, May 22, 2020	82.85	82.90	82.76	82.84
3303	AMEX	BSV	Thu, May 21, 2020	82.86	82.87	82.76	82.76
3302	AMEX	BSV	Wed, May 20, 2020	82.81	82.87	82.78	82.85
3301	AMEX	BSV	Tue, May 19, 2020	82.70	82.81	82.70	82.79
3300	AMEX	BSV	Mon, May 18, 2020	82.84	83.00	82.70	82.71
3299	AMEX	BSV	Fri, May 15, 2020	82.73	82.76	82.71	82.76
3298	AMEX	BSV	Thu, May 14, 2020	82.75	82.76	82.70	82.72
3297	AMEX	BSV	Wed, May 13, 2020	82.75	82.75	82.66	82.71
3296	AMEX	BSV	Tue, May 12, 2020	82.72	82.72	82.59	82.66
3295	AMEX	BSV	Mon, May 11, 2020	82.67	82.67	82.55	82.57
3294	AMEX	BSV	Fri, May 8, 2020	82.64	82.71	82.62	82.63
3293	AMEX	BSV	Thu, May 7, 2020	82.60	82.64	82.56	82.60
3292	AMEX	BSV	Wed, May 6, 2020	82.61	82.61	82.53	82.56
3291	AMEX	BSV	Tue, May 5, 2020	82.66	82.66	82.55	82.55
3290	AMEX	BSV	Mon, May 4, 2020	82.64	82.64	82.55	82.57
3289	AMEX	BSV	Fri, May 1, 2020	82.60	82.60	82.49	82.56
3288	AMEX	BSV	Thu, Apr 30, 2020	82.79	82.79	82.65	82.54
3287	AMEX	BSV	Wed, Apr 29, 2020	82.65	82.72	82.64	82.70
3286	AMEX	BSV	Tue, Apr 28, 2020	82.56	82.62	82.56	82.57
3285	AMEX	BSV	Mon, Apr 27, 2020	82.49	82.62	82.48	82.56
3284	AMEX	BSV	Fri, Apr 24, 2020	82.62	82.65	82.57	82.58
3283	AMEX	BSV	Thu, Apr 23, 2020	82.66	82.66	82.57	82.62
3282	AMEX	BSV	Wed, Apr 22, 2020	82.59	82.75	82.54	82.55
3281	AMEX	BSV	Tue, Apr 21, 2020	82.60	82.69	82.52	82.59
3280	AMEX	BSV	Mon, Apr 20, 2020	82.81	82.81	82.55	82.60
3279	AMEX	BSV	Fri, Apr 17, 2020	82.87	82.87	82.70	82.71
3278	AMEX	BSV	Thu, Apr 16, 2020	82.86	82.86	82.70	82.70
3277	AMEX	BSV	Wed, Apr 15, 2020	82.63	82.77	82.63	82.73
3276	AMEX	BSV	Tue, Apr 14, 2020	82.75	82.75	82.60	82.61
3275	AMEX	BSV	Mon, Apr 13, 2020	82.37	82.63	82.25	82.51
3274	AMEX	BSV	Thu, Apr 9, 2020	82.25	82.65	82.23	82.57
3273	AMEX	BSV	Wed, Apr 8, 2020	82.16	82.27	82.05	82.14
3272	AMEX	BSV	Tue, Apr 7, 2020	82.10	82.10	81.92	81.98
3271	AMEX	BSV	Mon, Apr 6, 2020	82.10	82.10	81.80	81.91
3270	AMEX	BSV	Fri, Apr 3, 2020	82.11	82.11	81.78	81.78
3269	AMEX	BSV	Thu, Apr 2, 2020	82.14	82.14	81.95	81.97
3268	AMEX	BSV	Wed, Apr 1, 2020	81.76	82.09	81.76	81.85
3267	AMEX	BSV	Tue, Mar 31, 2020	82.27	82.30	81.95	82.04
3266	AMEX	BSV	Mon, Mar 30, 2020	81.79	82.06	81.79	81.95
3265	AMEX	BSV	Fri, Mar 27, 2020	81.75	82.45	81.55	81.80
3264	AMEX	BSV	Thu, Mar 26, 2020	81.52	82.00	81.52	81.86
3263	AMEX	BSV	Wed, Mar 25, 2020	81.37	81.99	81.33	81.90
3262	AMEX	BSV	Tue, Mar 24, 2020	80.90	81.51	80.79	81.22
3261	AMEX	BSV	Mon, Mar 23, 2020	80.15	81.77	80.15	80.95
3260	AMEX	BSV	Fri, Mar 20, 2020	79.03	80.81	79.03	80.23
3259	AMEX	BSV	Thu, Mar 19, 2020	78.10	79.84	78.10	78.67
3258	AMEX	BSV	Wed, Mar 18, 2020	80.01	80.64	79.56	79.99
3257	AMEX	BSV	Tue, Mar 17, 2020	80.72	81.32	80.56	80.81
3256	AMEX	BSV	Mon, Mar 16, 2020	80.43	81.30	80.00	81.03
3255	AMEX	BSV	Fri, Mar 13, 2020	81.19	81.73	81.07	81.46
3254	AMEX	BSV	Thu, Mar 12, 2020	81.53	81.94	79.15	81.57
3253	AMEX	BSV	Wed, Mar 11, 2020	82.15	82.33	81.79	81.79
3252	AMEX	BSV	Tue, Mar 10, 2020	82.45	82.47	82.08	82.08
3251	AMEX	BSV	Mon, Mar 9, 2020	82.79	82.80	82.49	82.50
3250	AMEX	BSV	Fri, Mar 6, 2020	82.61	82.69	82.46	82.51
3249	AMEX	BSV	Thu, Mar 5, 2020	82.48	82.51	82.40	82.40
3248	AMEX	BSV	Wed, Mar 4, 2020	82.36	82.44	82.29	82.33
3247	AMEX	BSV	Tue, Mar 3, 2020	81.93	82.42	81.91	82.23
3246	AMEX	BSV	Mon, Mar 2, 2020	82.00	82.13	81.84	81.87
3245	AMEX	BSV	Fri, Feb 28, 2020	81.89	82.09	81.86	81.81
3244	AMEX	BSV	Thu, Feb 27, 2020	81.72	81.77	81.58	81.67
3243	AMEX	BSV	Wed, Feb 26, 2020	81.50	81.63	81.48	81.56
3242	AMEX	BSV	Tue, Feb 25, 2020	81.48	81.60	81.46	81.52
3241	AMEX	BSV	Mon, Feb 24, 2020	81.45	81.47	81.40	81.45
3240	AMEX	BSV	Fri, Feb 21, 2020	81.23	81.32	81.21	81.25
3239	AMEX	BSV	Thu, Feb 20, 2020	81.12	81.21	81.12	81.16
3238	AMEX	BSV	Wed, Feb 19, 2020	81.09	81.12	81.06	81.10
3237	AMEX	BSV	Tue, Feb 18, 2020	81.13	81.16	81.10	81.13
3236	AMEX	BSV	Fri, Feb 14, 2020	81.09	81.10	81.07	81.09
3235	AMEX	BSV	Thu, Feb 13, 2020	81.06	81.07	81.02	81.03
3234	AMEX	BSV	Wed, Feb 12, 2020	81.04	81.04	81.00	81.00
3233	AMEX	BSV	Tue, Feb 11, 2020	81.07	81.10	81.05	81.06
3232	AMEX	BSV	Mon, Feb 10, 2020	81.14	81.15	81.08	81.12
3231	AMEX	BSV	Fri, Feb 7, 2020	81.04	81.09	81.01	81.08
3230	AMEX	BSV	Thu, Feb 6, 2020	80.98	80.99	80.94	80.96
3229	AMEX	BSV	Wed, Feb 5, 2020	80.98	81.00	80.93	80.96
3228	AMEX	BSV	Tue, Feb 4, 2020	81.06	81.06	80.99	81.03
3227	AMEX	BSV	Mon, Feb 3, 2020	81.14	81.18	81.08	81.16
3226	AMEX	BSV	Fri, Jan 31, 2020	81.27	81.36	81.21	81.18
3225	AMEX	BSV	Thu, Jan 30, 2020	81.19	81.26	81.15	81.16
3224	AMEX	BSV	Wed, Jan 29, 2020	81.10	81.18	81.05	81.17
3223	AMEX	BSV	Tue, Jan 28, 2020	81.11	81.12	81.03	81.04
3222	AMEX	BSV	Mon, Jan 27, 2020	81.09	81.11	81.07	81.10
3221	AMEX	BSV	Fri, Jan 24, 2020	80.95	81.02	80.93	80.98
3220	AMEX	BSV	Thu, Jan 23, 2020	80.95	80.97	80.90	80.94
3219	AMEX	BSV	Wed, Jan 22, 2020	80.88	80.89	80.85	80.88
3218	AMEX	BSV	Tue, Jan 21, 2020	80.82	80.86	80.81	80.83
3217	AMEX	BSV	Fri, Jan 17, 2020	80.74	80.76	80.73	80.74
3216	AMEX	BSV	Thu, Jan 16, 2020	80.76	80.78	80.73	80.73
3215	AMEX	BSV	Wed, Jan 15, 2020	80.77	80.77	80.73	80.74
3214	AMEX	BSV	Tue, Jan 14, 2020	80.71	80.73	80.69	80.70
3213	AMEX	BSV	Mon, Jan 13, 2020	80.70	80.71	80.68	80.68
3212	AMEX	BSV	Fri, Jan 10, 2020	80.71	80.75	80.69	80.72
3211	AMEX	BSV	Thu, Jan 9, 2020	80.65	80.71	80.62	80.68
3210	AMEX	BSV	Wed, Jan 8, 2020	80.76	80.77	80.66	80.67
3209	AMEX	BSV	Tue, Jan 7, 2020	80.75	80.75	80.71	80.73
3208	AMEX	BSV	Mon, Jan 6, 2020	80.79	80.79	80.69	80.71
3207	AMEX	BSV	Fri, Jan 3, 2020	80.70	80.77	80.69	80.74
3206	AMEX	BSV	Thu, Jan 2, 2020	80.65	80.72	80.62	80.67
3205	AMEX	BSV	Tue, Dec 31, 2019	80.62	80.64	80.58	80.61
3204	AMEX	BSV	Mon, Dec 30, 2019	80.55	80.63	80.55	80.63
3203	AMEX	BSV	Fri, Dec 27, 2019	80.54	80.60	80.52	80.57
3202	AMEX	BSV	Thu, Dec 26, 2019	80.50	80.50	80.44	80.47
3201	AMEX	BSV	Tue, Dec 24, 2019	80.39	80.47	80.37	80.47
3200	AMEX	BSV	Mon, Dec 23, 2019	80.45	80.46	80.41	80.41
3199	AMEX	BSV	Fri, Dec 20, 2019	80.57	80.60	80.55	80.42
3198	AMEX	BSV	Thu, Dec 19, 2019	80.58	80.65	80.57	80.63
3197	AMEX	BSV	Wed, Dec 18, 2019	80.58	80.59	80.53	80.58
3196	AMEX	BSV	Tue, Dec 17, 2019	80.61	80.61	80.57	80.57
3195	AMEX	BSV	Mon, Dec 16, 2019	80.60	80.60	80.55	80.55
3194	AMEX	BSV	Fri, Dec 13, 2019	80.58	80.65	80.53	80.64
3193	AMEX	BSV	Thu, Dec 12, 2019	80.65	80.65	80.45	80.49
3192	AMEX	BSV	Wed, Dec 11, 2019	80.56	80.64	80.53	80.64
3191	AMEX	BSV	Tue, Dec 10, 2019	80.58	80.59	80.52	80.52
3190	AMEX	BSV	Mon, Dec 9, 2019	80.60	80.61	80.56	80.59
3189	AMEX	BSV	Fri, Dec 6, 2019	80.55	80.60	80.52	80.57
3188	AMEX	BSV	Thu, Dec 5, 2019	80.63	80.66	80.59	80.63
3187	AMEX	BSV	Wed, Dec 4, 2019	80.73	80.73	80.63	80.69
3186	AMEX	BSV	Tue, Dec 3, 2019	80.70	80.79	80.68	80.75
3185	AMEX	BSV	Mon, Dec 2, 2019	80.54	80.59	80.51	80.59
3184	AMEX	BSV	Fri, Nov 29, 2019	80.71	80.75	80.70	80.60
3183	AMEX	BSV	Wed, Nov 27, 2019	80.76	80.76	80.71	80.71
3182	AMEX	BSV	Tue, Nov 26, 2019	80.79	80.80	80.77	80.78
3181	AMEX	BSV	Mon, Nov 25, 2019	80.70	80.75	80.70	80.72
3180	AMEX	BSV	Fri, Nov 22, 2019	80.76	80.76	80.69	80.70
3179	AMEX	BSV	Thu, Nov 21, 2019	80.76	80.77	80.71	80.71
3178	AMEX	BSV	Wed, Nov 20, 2019	80.80	80.82	80.75	80.77
3177	AMEX	BSV	Tue, Nov 19, 2019	80.71	80.75	80.70	80.75
3176	AMEX	BSV	Mon, Nov 18, 2019	80.74	80.75	80.72	80.74
3175	AMEX	BSV	Fri, Nov 15, 2019	80.68	80.69	80.65	80.65
3174	AMEX	BSV	Thu, Nov 14, 2019	80.70	80.74	80.67	80.67
3173	AMEX	BSV	Wed, Nov 13, 2019	80.59	80.62	80.56	80.60
3172	AMEX	BSV	Tue, Nov 12, 2019	80.50	80.54	80.47	80.51
3171	AMEX	BSV	Mon, Nov 11, 2019	80.54	80.54	80.46	80.50
3170	AMEX	BSV	Fri, Nov 8, 2019	80.47	80.55	80.47	80.50
3169	AMEX	BSV	Thu, Nov 7, 2019	80.56	80.58	80.41	80.48
3168	AMEX	BSV	Wed, Nov 6, 2019	80.63	80.67	80.61	80.64
3167	AMEX	BSV	Tue, Nov 5, 2019	80.63	80.64	80.54	80.56
3166	AMEX	BSV	Mon, Nov 4, 2019	80.69	80.72	80.66	80.67
3165	AMEX	BSV	Fri, Nov 1, 2019	80.77	80.85	80.73	80.79
3164	AMEX	BSV	Thu, Oct 31, 2019	80.86	80.97	80.84	80.82
3163	AMEX	BSV	Wed, Oct 30, 2019	80.73	80.79	80.65	80.79
3162	AMEX	BSV	Tue, Oct 29, 2019	80.71	80.71	80.67	80.68
3161	AMEX	BSV	Mon, Oct 28, 2019	80.68	80.71	80.65	80.67
3160	AMEX	BSV	Fri, Oct 25, 2019	80.83	80.83	80.71	80.76
3159	AMEX	BSV	Thu, Oct 24, 2019	80.82	80.87	80.81	80.82
3158	AMEX	BSV	Wed, Oct 23, 2019	80.86	80.86	80.79	80.81
3157	AMEX	BSV	Tue, Oct 22, 2019	80.80	80.83	80.70	80.81
3156	AMEX	BSV	Mon, Oct 21, 2019	80.79	80.82	80.74	80.77
3155	AMEX	BSV	Fri, Oct 18, 2019	80.82	80.87	80.80	80.85
3154	AMEX	BSV	Thu, Oct 17, 2019	80.77	80.84	80.75	80.80
3153	AMEX	BSV	Wed, Oct 16, 2019	80.78	80.80	80.75	80.79
3152	AMEX	BSV	Tue, Oct 15, 2019	80.83	80.83	80.71	80.72
3151	AMEX	BSV	Mon, Oct 14, 2019	80.80	80.80	80.76	80.79
3150	AMEX	BSV	Fri, Oct 11, 2019	80.78	80.80	80.69	80.78
3149	AMEX	BSV	Thu, Oct 10, 2019	81.01	81.01	80.87	80.91
3148	AMEX	BSV	Wed, Oct 9, 2019	81.10	81.10	81.00	81.02
3147	AMEX	BSV	Tue, Oct 8, 2019	81.09	81.12	81.02	81.10
3146	AMEX	BSV	Mon, Oct 7, 2019	81.08	81.08	81.00	81.03
3145	AMEX	BSV	Fri, Oct 4, 2019	81.08	81.13	81.06	81.11
3144	AMEX	BSV	Thu, Oct 3, 2019	80.97	81.15	80.96	81.14
3143	AMEX	BSV	Wed, Oct 2, 2019	80.86	80.95	80.83	80.93
3142	AMEX	BSV	Tue, Oct 1, 2019	80.59	80.83	80.57	80.77
3141	AMEX	BSV	Mon, Sep 30, 2019	80.73	80.82	80.72	80.63
3140	AMEX	BSV	Fri, Sep 27, 2019	80.74	80.78	80.71	80.74
3139	AMEX	BSV	Thu, Sep 26, 2019	80.73	80.78	80.69	80.72
3138	AMEX	BSV	Wed, Sep 25, 2019	80.79	80.82	80.64	80.65
3137	AMEX	BSV	Tue, Sep 24, 2019	80.72	80.86	80.72	80.84
3136	AMEX	BSV	Mon, Sep 23, 2019	80.71	80.79	80.67	80.71
3135	AMEX	BSV	Fri, Sep 20, 2019	80.59	80.67	80.56	80.64
3134	AMEX	BSV	Thu, Sep 19, 2019	80.59	80.62	80.53	80.58
3133	AMEX	BSV	Wed, Sep 18, 2019	80.61	80.69	80.52	80.57
3132	AMEX	BSV	Tue, Sep 17, 2019	80.49	80.57	80.45	80.56
3131	AMEX	BSV	Mon, Sep 16, 2019	80.42	80.50	80.40	80.50
3130	AMEX	BSV	Fri, Sep 13, 2019	80.48	80.50	80.36	80.39
3129	AMEX	BSV	Thu, Sep 12, 2019	80.66	80.69	80.51	80.53
3128	AMEX	BSV	Wed, Sep 11, 2019	80.62	80.68	80.62	80.62
3127	AMEX	BSV	Tue, Sep 10, 2019	80.79	80.81	80.61	80.65
3126	AMEX	BSV	Mon, Sep 9, 2019	80.86	80.88	80.80	80.83
3125	AMEX	BSV	Fri, Sep 6, 2019	80.96	80.99	80.91	80.94
3124	AMEX	BSV	Thu, Sep 5, 2019	81.03	81.03	80.86	80.94
3123	AMEX	BSV	Wed, Sep 4, 2019	81.09	81.16	81.08	81.13
3122	AMEX	BSV	Tue, Sep 3, 2019	81.01	81.12	80.95	81.07
3121	AMEX	BSV	Fri, Aug 30, 2019	81.11	81.17	81.08	81.16
3120	AMEX	BSV	Thu, Aug 29, 2019	81.16	81.16	81.07	81.12
3119	AMEX	BSV	Wed, Aug 28, 2019	81.17	81.19	81.13	81.16
3118	AMEX	BSV	Tue, Aug 27, 2019	81.07	81.15	81.05	81.15
3117	AMEX	BSV	Mon, Aug 26, 2019	81.10	81.14	81.03	81.05
3116	AMEX	BSV	Fri, Aug 23, 2019	80.97	81.12	80.91	81.08
3115	AMEX	BSV	Thu, Aug 22, 2019	80.95	81.02	80.91	80.93
3114	AMEX	BSV	Wed, Aug 21, 2019	80.98	81.05	80.97	80.98
3113	AMEX	BSV	Tue, Aug 20, 2019	81.03	81.07	81.02	81.05
3112	AMEX	BSV	Mon, Aug 19, 2019	80.96	80.99	80.94	80.94
3111	AMEX	BSV	Fri, Aug 16, 2019	80.99	81.04	80.94	81.02
3110	AMEX	BSV	Thu, Aug 15, 2019	80.91	81.02	80.87	81.01
3109	AMEX	BSV	Wed, Aug 14, 2019	80.83	80.85	80.79	80.82
3108	AMEX	BSV	Tue, Aug 13, 2019	80.83	80.84	80.70	80.74
3107	AMEX	BSV	Mon, Aug 12, 2019	80.86	80.88	80.81	80.86
3106	AMEX	BSV	Fri, Aug 9, 2019	80.82	80.83	80.73	80.74
3105	AMEX	BSV	Thu, Aug 8, 2019	80.75	80.81	80.71	80.80
3104	AMEX	BSV	Wed, Aug 7, 2019	80.95	80.99	80.80	80.80
3103	AMEX	BSV	Tue, Aug 6, 2019	80.78	80.81	80.73	80.79
3102	AMEX	BSV	Mon, Aug 5, 2019	80.75	80.79	80.73	80.76
3101	AMEX	BSV	Fri, Aug 2, 2019	80.53	80.58	80.51	80.55
3100	AMEX	BSV	Thu, Aug 1, 2019	80.29	80.57	80.26	80.53
3099	AMEX	BSV	Wed, Jul 31, 2019	80.44	80.50	80.26	80.24
3098	AMEX	BSV	Tue, Jul 30, 2019	80.40	80.42	80.38	80.40
3097	AMEX	BSV	Mon, Jul 29, 2019	80.39	80.42	80.39	80.39
3096	AMEX	BSV	Fri, Jul 26, 2019	80.39	80.39	80.34	80.36
3095	AMEX	BSV	Thu, Jul 25, 2019	80.44	80.44	80.34	80.39
3094	AMEX	BSV	Wed, Jul 24, 2019	80.45	80.49	80.44	80.44
3093	AMEX	BSV	Tue, Jul 23, 2019	80.41	80.43	80.40	80.43
3092	AMEX	BSV	Mon, Jul 22, 2019	80.42	80.45	80.41	80.43
3091	AMEX	BSV	Fri, Jul 19, 2019	80.42	80.44	80.38	80.38
3090	AMEX	BSV	Thu, Jul 18, 2019	80.35	80.49	80.33	80.49
3089	AMEX	BSV	Wed, Jul 17, 2019	80.27	80.36	80.27	80.36
3088	AMEX	BSV	Tue, Jul 16, 2019	80.25	80.26	80.21	80.23
3087	AMEX	BSV	Mon, Jul 15, 2019	80.28	80.30	80.26	80.27
3086	AMEX	BSV	Fri, Jul 12, 2019	80.24	80.30	80.23	80.30
3085	AMEX	BSV	Thu, Jul 11, 2019	80.27	80.30	80.22	80.23
3084	AMEX	BSV	Wed, Jul 10, 2019	80.25	80.31	80.23	80.31
3083	AMEX	BSV	Tue, Jul 9, 2019	80.23	80.24	80.17	80.18
3082	AMEX	BSV	Mon, Jul 8, 2019	80.28	80.29	80.20	80.21
3081	AMEX	BSV	Fri, Jul 5, 2019	80.31	80.31	80.20	80.26
3080	AMEX	BSV	Wed, Jul 3, 2019	80.45	80.49	80.45	80.47
3079	AMEX	BSV	Tue, Jul 2, 2019	80.39	80.47	80.39	80.45
3078	AMEX	BSV	Mon, Jul 1, 2019	80.39	80.43	80.32	80.36
3077	AMEX	BSV	Fri, Jun 28, 2019	80.55	80.59	80.53	80.53
3076	AMEX	BSV	Thu, Jun 27, 2019	80.50	80.56	80.48	80.56
3075	AMEX	BSV	Wed, Jun 26, 2019	80.52	80.54	80.45	80.48
3074	AMEX	BSV	Tue, Jun 25, 2019	80.58	80.64	80.52	80.59
3073	AMEX	BSV	Mon, Jun 24, 2019	80.52	80.57	80.51	80.54
3072	AMEX	BSV	Fri, Jun 21, 2019	80.46	80.49	80.43	80.49
3071	AMEX	BSV	Thu, Jun 20, 2019	80.59	80.64	80.55	80.56
3070	AMEX	BSV	Wed, Jun 19, 2019	80.24	80.51	80.23	80.50
3069	AMEX	BSV	Tue, Jun 18, 2019	80.37	80.38	80.28	80.30
3068	AMEX	BSV	Mon, Jun 17, 2019	80.24	80.27	80.21	80.26
3067	AMEX	BSV	Fri, Jun 14, 2019	80.23	80.30	80.23	80.28
3066	AMEX	BSV	Thu, Jun 13, 2019	80.22	80.30	80.21	80.26
3065	AMEX	BSV	Wed, Jun 12, 2019	80.13	80.21	80.13	80.19
3064	AMEX	BSV	Tue, Jun 11, 2019	80.09	80.12	80.07	80.11
3063	AMEX	BSV	Mon, Jun 10, 2019	80.17	80.17	80.11	80.13
3062	AMEX	BSV	Fri, Jun 7, 2019	80.29	80.31	80.19	80.23
3061	AMEX	BSV	Thu, Jun 6, 2019	80.19	80.21	80.11	80.12
3060	AMEX	BSV	Wed, Jun 5, 2019	80.26	80.30	80.18	80.21
3059	AMEX	BSV	Tue, Jun 4, 2019	80.03	80.14	80.03	80.13
3058	AMEX	BSV	Mon, Jun 3, 2019	80.10	80.20	80.04	80.19
3057	AMEX	BSV	Fri, May 31, 2019	80.01	80.15	80.01	79.97
3056	AMEX	BSV	Thu, May 30, 2019	79.85	79.94	79.82	79.94
3055	AMEX	BSV	Wed, May 29, 2019	79.91	79.93	79.85	79.88
3054	AMEX	BSV	Tue, May 28, 2019	79.78	79.84	79.75	79.84
3053	AMEX	BSV	Fri, May 24, 2019	79.75	79.76	79.72	79.74
3052	AMEX	BSV	Thu, May 23, 2019	79.64	79.78	79.64	79.76
3051	AMEX	BSV	Wed, May 22, 2019	79.56	79.61	79.56	79.59
3050	AMEX	BSV	Tue, May 21, 2019	79.55	79.56	79.52	79.53
3049	AMEX	BSV	Mon, May 20, 2019	79.61	79.63	79.56	79.59
3048	AMEX	BSV	Fri, May 17, 2019	79.67	79.68	79.60	79.62
3047	AMEX	BSV	Thu, May 16, 2019	79.62	79.62	79.58	79.62
3046	AMEX	BSV	Wed, May 15, 2019	79.69	79.70	79.62	79.67
3045	AMEX	BSV	Tue, May 14, 2019	79.57	79.59	79.55	79.59
3044	AMEX	BSV	Mon, May 13, 2019	79.59	79.62	79.58	79.61
3043	AMEX	BSV	Fri, May 10, 2019	79.46	79.52	79.46	79.46
3042	AMEX	BSV	Thu, May 9, 2019	79.48	79.50	79.43	79.45
3041	AMEX	BSV	Wed, May 8, 2019	79.43	79.47	79.39	79.40
3040	AMEX	BSV	Tue, May 7, 2019	79.42	79.46	79.42	79.45
3039	AMEX	BSV	Mon, May 6, 2019	79.37	79.39	79.35	79.38
3038	AMEX	BSV	Fri, May 3, 2019	79.26	79.33	79.26	79.30
3037	AMEX	BSV	Thu, May 2, 2019	79.33	79.33	79.25	79.26
3036	AMEX	BSV	Wed, May 1, 2019	79.41	79.53	79.32	79.32
3035	AMEX	BSV	Tue, Apr 30, 2019	79.47	79.56	79.45	79.40
3034	AMEX	BSV	Mon, Apr 29, 2019	79.48	79.49	79.44	79.46
3033	AMEX	BSV	Fri, Apr 26, 2019	79.50	79.53	79.49	79.50
3032	AMEX	BSV	Thu, Apr 25, 2019	79.42	79.44	79.39	79.41
3031	AMEX	BSV	Wed, Apr 24, 2019	79.42	79.44	79.41	79.43
3030	AMEX	BSV	Tue, Apr 23, 2019	79.30	79.35	79.30	79.35
3029	AMEX	BSV	Mon, Apr 22, 2019	79.28	79.28	79.22	79.25
3028	AMEX	BSV	Thu, Apr 18, 2019	79.28	79.32	79.26	79.28
3027	AMEX	BSV	Wed, Apr 17, 2019	79.21	79.26	79.20	79.23
3026	AMEX	BSV	Tue, Apr 16, 2019	79.24	79.25	79.20	79.21
3025	AMEX	BSV	Mon, Apr 15, 2019	79.25	79.26	79.23	79.26
3024	AMEX	BSV	Fri, Apr 12, 2019	79.26	79.29	79.25	79.25
3023	AMEX	BSV	Thu, Apr 11, 2019	79.37	79.38	79.35	79.36
3022	AMEX	BSV	Wed, Apr 10, 2019	79.40	79.43	79.38	79.41
3021	AMEX	BSV	Tue, Apr 9, 2019	79.34	79.37	79.34	79.35
3020	AMEX	BSV	Mon, Apr 8, 2019	79.35	79.35	79.30	79.31
3019	AMEX	BSV	Fri, Apr 5, 2019	79.31	79.34	79.30	79.33
3018	AMEX	BSV	Thu, Apr 4, 2019	79.32	79.32	79.29	79.32
3017	AMEX	BSV	Wed, Apr 3, 2019	79.30	79.32	79.28	79.29
3016	AMEX	BSV	Tue, Apr 2, 2019	79.36	79.36	79.32	79.34
3015	AMEX	BSV	Mon, Apr 1, 2019	79.35	79.38	79.29	79.30
3014	AMEX	BSV	Fri, Mar 29, 2019	79.54	79.59	79.51	79.44
3013	AMEX	BSV	Thu, Mar 28, 2019	79.63	79.66	79.61	79.63
3012	AMEX	BSV	Wed, Mar 27, 2019	79.65	79.73	79.65	79.65
3011	AMEX	BSV	Tue, Mar 26, 2019	79.55	79.62	79.53	79.60
3010	AMEX	BSV	Mon, Mar 25, 2019	79.49	79.65	79.47	79.57
3009	AMEX	BSV	Fri, Mar 22, 2019	79.38	79.50	79.38	79.47
3008	AMEX	BSV	Thu, Mar 21, 2019	79.31	79.32	79.27	79.27
3007	AMEX	BSV	Wed, Mar 20, 2019	79.15	79.29	79.13	79.28
3006	AMEX	BSV	Tue, Mar 19, 2019	79.11	79.14	79.11	79.12
3005	AMEX	BSV	Mon, Mar 18, 2019	79.12	79.14	79.10	79.13
3004	AMEX	BSV	Fri, Mar 15, 2019	79.16	79.18	79.13	79.14
3003	AMEX	BSV	Thu, Mar 14, 2019	79.11	79.11	79.07	79.09
3002	AMEX	BSV	Wed, Mar 13, 2019	79.09	79.09	79.06	79.09
3001	AMEX	BSV	Tue, Mar 12, 2019	79.04	79.10	79.04	79.09
3000	AMEX	BSV	Mon, Mar 11, 2019	79.05	79.05	79.01	79.03
2999	AMEX	BSV	Fri, Mar 8, 2019	79.04	79.04	79.00	79.04
2998	AMEX	BSV	Thu, Mar 7, 2019	78.97	79.03	78.96	79.01
2997	AMEX	BSV	Wed, Mar 6, 2019	78.86	78.91	78.83	78.90
2996	AMEX	BSV	Tue, Mar 5, 2019	78.82	78.84	78.79	78.83
2995	AMEX	BSV	Mon, Mar 4, 2019	78.76	78.83	78.76	78.81
2994	AMEX	BSV	Fri, Mar 1, 2019	78.80	78.80	78.76	78.76
2993	AMEX	BSV	Thu, Feb 28, 2019	78.98	78.99	78.94	78.83
2992	AMEX	BSV	Wed, Feb 27, 2019	79.02	79.03	78.99	79.00
2991	AMEX	BSV	Tue, Feb 26, 2019	78.99	79.06	78.99	79.04
2990	AMEX	BSV	Mon, Feb 25, 2019	78.94	78.97	78.93	78.95
2989	AMEX	BSV	Fri, Feb 22, 2019	78.92	79.00	78.91	78.98
2988	AMEX	BSV	Thu, Feb 21, 2019	78.88	78.89	78.86	78.88
2987	AMEX	BSV	Wed, Feb 20, 2019	78.93	78.95	78.90	78.92
2986	AMEX	BSV	Tue, Feb 19, 2019	78.95	78.95	78.89	78.91
2985	AMEX	BSV	Fri, Feb 15, 2019	78.87	78.90	78.87	78.88
2984	AMEX	BSV	Thu, Feb 14, 2019	78.92	78.95	78.87	78.88
2983	AMEX	BSV	Wed, Feb 13, 2019	78.81	78.83	78.78	78.80
2982	AMEX	BSV	Tue, Feb 12, 2019	78.86	78.88	78.84	78.85
2981	AMEX	BSV	Mon, Feb 11, 2019	78.85	78.89	78.84	78.85
2980	AMEX	BSV	Fri, Feb 8, 2019	78.90	78.94	78.90	78.90
2979	AMEX	BSV	Thu, Feb 7, 2019	78.87	78.89	78.72	78.84
2978	AMEX	BSV	Wed, Feb 6, 2019	78.84	78.84	78.78	78.78
2977	AMEX	BSV	Tue, Feb 5, 2019	78.74	78.80	78.74	78.75
2976	AMEX	BSV	Mon, Feb 4, 2019	78.74	78.74	78.69	78.70
2975	AMEX	BSV	Fri, Feb 1, 2019	78.85	78.85	78.74	78.74
2974	AMEX	BSV	Thu, Jan 31, 2019	78.99	79.08	78.99	78.90
2973	AMEX	BSV	Wed, Jan 30, 2019	78.78	78.93	78.76	78.90
2972	AMEX	BSV	Tue, Jan 29, 2019	78.74	78.80	78.74	78.79
2971	AMEX	BSV	Mon, Jan 28, 2019	78.71	78.73	78.69	78.70
2970	AMEX	BSV	Fri, Jan 25, 2019	78.73	78.74	78.68	78.71
2969	AMEX	BSV	Thu, Jan 24, 2019	78.73	78.77	78.73	78.77
2968	AMEX	BSV	Wed, Jan 23, 2019	78.63	78.69	78.62	78.69
2967	AMEX	BSV	Tue, Jan 22, 2019	78.62	78.68	78.61	78.65
2966	AMEX	BSV	Fri, Jan 18, 2019	78.57	78.63	78.57	78.59
2965	AMEX	BSV	Thu, Jan 17, 2019	78.63	78.66	78.59	78.59
2964	AMEX	BSV	Wed, Jan 16, 2019	78.63	78.64	78.58	78.63
2963	AMEX	BSV	Tue, Jan 15, 2019	78.68	78.72	78.64	78.69
2962	AMEX	BSV	Mon, Jan 14, 2019	78.66	78.66	78.60	78.64
2961	AMEX	BSV	Fri, Jan 11, 2019	78.63	78.67	78.61	78.62
2960	AMEX	BSV	Thu, Jan 10, 2019	78.60	78.63	78.53	78.55
2959	AMEX	BSV	Wed, Jan 9, 2019	78.49	78.57	78.47	78.53
2958	AMEX	BSV	Tue, Jan 8, 2019	78.50	78.54	78.46	78.46
2957	AMEX	BSV	Mon, Jan 7, 2019	78.66	78.68	78.52	78.53
2956	AMEX	BSV	Fri, Jan 4, 2019	78.68	78.71	78.62	78.62
2955	AMEX	BSV	Thu, Jan 3, 2019	78.62	78.87	78.62	78.82
2954	AMEX	BSV	Wed, Jan 2, 2019	78.65	78.65	78.58	78.64
2953	AMEX	BSV	Mon, Dec 31, 2018	78.49	78.62	78.48	78.57
2952	AMEX	BSV	Fri, Dec 28, 2018	78.42	78.53	78.42	78.48
2951	AMEX	BSV	Thu, Dec 27, 2018	78.36	78.45	78.34	78.34
2950	AMEX	BSV	Wed, Dec 26, 2018	78.38	78.39	78.22	78.23
2949	AMEX	BSV	Mon, Dec 24, 2018	78.35	78.38	78.32	78.38
2948	AMEX	BSV	Fri, Dec 21, 2018	78.39	78.48	78.38	78.34
2947	AMEX	BSV	Thu, Dec 20, 2018	78.46	78.46	78.37	78.41
2946	AMEX	BSV	Wed, Dec 19, 2018	78.43	78.49	78.35	78.43
2945	AMEX	BSV	Tue, Dec 18, 2018	78.37	78.45	78.34	78.43
2944	AMEX	BSV	Mon, Dec 17, 2018	78.27	78.36	78.25	78.35
2943	AMEX	BSV	Fri, Dec 14, 2018	78.23	78.27	78.19	78.24
2942	AMEX	BSV	Thu, Dec 13, 2018	78.15	78.20	78.13	78.19
2941	AMEX	BSV	Wed, Dec 12, 2018	78.09	78.13	78.07	78.11
2940	AMEX	BSV	Tue, Dec 11, 2018	78.12	78.18	78.09	78.14
2939	AMEX	BSV	Mon, Dec 10, 2018	78.11	78.18	78.09	78.17
2938	AMEX	BSV	Fri, Dec 7, 2018	78.05	78.13	78.01	78.11
2937	AMEX	BSV	Thu, Dec 6, 2018	78.03	78.13	77.97	78.03
2936	AMEX	BSV	Tue, Dec 4, 2018	77.96	77.98	77.90	77.94
2935	AMEX	BSV	Mon, Dec 3, 2018	77.91	77.97	77.89	77.91
2934	AMEX	BSV	Fri, Nov 30, 2018	78.08	78.10	78.05	77.94
2933	AMEX	BSV	Thu, Nov 29, 2018	78.12	78.13	78.04	78.07
2932	AMEX	BSV	Wed, Nov 28, 2018	77.99	78.08	77.98	78.06
2931	AMEX	BSV	Tue, Nov 27, 2018	78.01	78.04	77.95	77.98
2930	AMEX	BSV	Mon, Nov 26, 2018	77.95	78.00	77.95	77.97
2929	AMEX	BSV	Fri, Nov 23, 2018	78.03	78.07	78.00	78.01
2928	AMEX	BSV	Wed, Nov 21, 2018	77.98	78.01	77.97	77.98
2927	AMEX	BSV	Tue, Nov 20, 2018	78.03	78.03	77.99	78.00
2926	AMEX	BSV	Mon, Nov 19, 2018	77.96	78.05	77.91	78.05
2925	AMEX	BSV	Fri, Nov 16, 2018	78.00	78.01	77.95	78.00
2924	AMEX	BSV	Thu, Nov 15, 2018	77.92	77.95	77.87	77.92
2923	AMEX	BSV	Wed, Nov 14, 2018	77.77	77.93	77.77	77.88
2922	AMEX	BSV	Tue, Nov 13, 2018	77.72	77.84	77.72	77.82
2921	AMEX	BSV	Mon, Nov 12, 2018	77.80	77.82	77.78	77.82
2920	AMEX	BSV	Fri, Nov 9, 2018	77.67	77.77	77.67	77.75
2919	AMEX	BSV	Thu, Nov 8, 2018	77.72	77.74	77.67	77.67
2918	AMEX	BSV	Wed, Nov 7, 2018	77.74	77.75	77.70	77.70
2917	AMEX	BSV	Tue, Nov 6, 2018	77.78	77.78	77.69	77.72
2916	AMEX	BSV	Mon, Nov 5, 2018	77.77	77.78	77.75	77.78
2915	AMEX	BSV	Fri, Nov 2, 2018	77.81	77.81	77.72	77.74
2914	AMEX	BSV	Thu, Nov 1, 2018	77.82	77.87	77.80	77.85
2913	AMEX	BSV	Wed, Oct 31, 2018	77.94	77.96	77.91	77.80
2912	AMEX	BSV	Tue, Oct 30, 2018	78.02	78.02	77.97	77.97
2911	AMEX	BSV	Mon, Oct 29, 2018	78.01	78.05	77.99	78.01
2910	AMEX	BSV	Fri, Oct 26, 2018	78.01	78.12	78.01	78.06
2909	AMEX	BSV	Thu, Oct 25, 2018	77.96	77.98	77.92	77.92
2908	AMEX	BSV	Wed, Oct 24, 2018	77.92	78.01	77.88	77.98
2907	AMEX	BSV	Tue, Oct 23, 2018	77.85	77.92	77.83	77.84
2906	AMEX	BSV	Mon, Oct 22, 2018	77.82	77.82	77.78	77.78
2905	AMEX	BSV	Fri, Oct 19, 2018	77.84	77.84	77.77	77.80
2904	AMEX	BSV	Thu, Oct 18, 2018	77.77	77.87	77.75	77.83
2903	AMEX	BSV	Wed, Oct 17, 2018	77.84	77.87	77.77	77.77
2902	AMEX	BSV	Tue, Oct 16, 2018	77.83	77.85	77.81	77.83
2901	AMEX	BSV	Mon, Oct 15, 2018	77.83	77.86	77.81	77.82
2900	AMEX	BSV	Fri, Oct 12, 2018	77.83	77.87	77.80	77.80
2899	AMEX	BSV	Thu, Oct 11, 2018	77.81	77.86	77.78	77.80
2898	AMEX	BSV	Wed, Oct 10, 2018	77.71	77.78	77.71	77.76
2897	AMEX	BSV	Tue, Oct 9, 2018	77.72	77.77	77.71	77.75
2896	AMEX	BSV	Mon, Oct 8, 2018	77.74	77.75	77.72	77.73
2895	AMEX	BSV	Fri, Oct 5, 2018	77.72	77.73	77.66	77.71
2894	AMEX	BSV	Thu, Oct 4, 2018	77.73	77.76	77.70	77.73
2893	AMEX	BSV	Wed, Oct 3, 2018	77.86	77.87	77.75	77.77
2892	AMEX	BSV	Tue, Oct 2, 2018	77.88	77.91	77.87	77.88
2891	AMEX	BSV	Mon, Oct 1, 2018	77.87	77.91	77.84	77.86
2890	AMEX	BSV	Fri, Sep 28, 2018	78.02	78.05	78.01	77.90
2889	AMEX	BSV	Thu, Sep 27, 2018	78.00	78.00	77.97	78.00
2888	AMEX	BSV	Wed, Sep 26, 2018	77.93	78.01	77.93	77.99
2887	AMEX	BSV	Tue, Sep 25, 2018	77.93	77.95	77.90	77.95
2886	AMEX	BSV	Mon, Sep 24, 2018	77.96	77.96	77.91	77.95
2885	AMEX	BSV	Fri, Sep 21, 2018	77.96	77.99	77.94	77.99
2884	AMEX	BSV	Thu, Sep 20, 2018	77.92	77.99	77.92	77.96
2883	AMEX	BSV	Wed, Sep 19, 2018	77.97	77.97	77.93	77.96
2882	AMEX	BSV	Tue, Sep 18, 2018	78.05	78.05	77.96	77.97
2881	AMEX	BSV	Mon, Sep 17, 2018	78.01	78.06	78.00	78.05
2880	AMEX	BSV	Fri, Sep 14, 2018	78.01	78.04	78.00	78.02
2879	AMEX	BSV	Thu, Sep 13, 2018	78.06	78.08	78.03	78.06
2878	AMEX	BSV	Wed, Sep 12, 2018	78.05	78.06	78.02	78.04
2877	AMEX	BSV	Tue, Sep 11, 2018	78.06	78.06	78.02	78.03
2876	AMEX	BSV	Mon, Sep 10, 2018	78.11	78.11	78.08	78.09
2875	AMEX	BSV	Fri, Sep 7, 2018	78.13	78.13	78.06	78.07
2874	AMEX	BSV	Thu, Sep 6, 2018	78.18	78.25	78.18	78.22
2873	AMEX	BSV	Wed, Sep 5, 2018	78.15	78.20	78.13	78.19
2872	AMEX	BSV	Tue, Sep 4, 2018	78.21	78.21	78.12	78.15
2871	AMEX	BSV	Fri, Aug 31, 2018	78.30	78.32	78.29	78.15
2870	AMEX	BSV	Thu, Aug 30, 2018	78.25	78.28	78.24	78.26
2869	AMEX	BSV	Wed, Aug 29, 2018	78.23	78.25	78.21	78.23
2868	AMEX	BSV	Tue, Aug 28, 2018	78.26	78.30	78.23	78.24
2867	AMEX	BSV	Mon, Aug 27, 2018	78.30	78.31	78.26	78.27
2866	AMEX	BSV	Fri, Aug 24, 2018	78.28	78.31	78.25	78.30
2865	AMEX	BSV	Thu, Aug 23, 2018	78.33	78.35	78.27	78.30
2864	AMEX	BSV	Wed, Aug 22, 2018	78.35	78.36	78.31	78.33
2863	AMEX	BSV	Tue, Aug 21, 2018	78.31	78.33	78.29	78.31
2862	AMEX	BSV	Mon, Aug 20, 2018	78.29	78.33	78.28	78.32
2861	AMEX	BSV	Fri, Aug 17, 2018	78.25	78.27	78.22	78.24
2860	AMEX	BSV	Thu, Aug 16, 2018	78.23	78.25	78.20	78.21
2859	AMEX	BSV	Wed, Aug 15, 2018	78.22	78.28	78.22	78.22
2858	AMEX	BSV	Tue, Aug 14, 2018	78.17	78.19	78.17	78.17
2857	AMEX	BSV	Mon, Aug 13, 2018	78.16	78.21	78.16	78.16
2856	AMEX	BSV	Fri, Aug 10, 2018	78.13	78.21	78.12	78.15
2855	AMEX	BSV	Thu, Aug 9, 2018	78.08	78.11	78.05	78.05
2854	AMEX	BSV	Wed, Aug 8, 2018	78.05	78.08	78.04	78.05
2853	AMEX	BSV	Tue, Aug 7, 2018	78.10	78.10	78.04	78.04
2852	AMEX	BSV	Mon, Aug 6, 2018	78.10	78.12	78.08	78.11
2851	AMEX	BSV	Fri, Aug 3, 2018	78.06	78.12	78.03	78.09
2850	AMEX	BSV	Thu, Aug 2, 2018	78.00	78.06	78.00	78.06
2849	AMEX	BSV	Wed, Aug 1, 2018	77.95	78.01	77.91	78.01
2848	AMEX	BSV	Tue, Jul 31, 2018	78.10	78.14	78.10	78.00
2847	AMEX	BSV	Mon, Jul 30, 2018	78.05	78.13	78.03	78.13
2846	AMEX	BSV	Fri, Jul 27, 2018	78.09	78.11	78.08	78.10
2845	AMEX	BSV	Thu, Jul 26, 2018	78.11	78.12	78.05	78.08
2844	AMEX	BSV	Wed, Jul 25, 2018	78.09	78.12	78.08	78.08
2843	AMEX	BSV	Tue, Jul 24, 2018	78.06	78.10	78.06	78.10
2842	AMEX	BSV	Mon, Jul 23, 2018	78.17	78.18	78.07	78.08
2841	AMEX	BSV	Fri, Jul 20, 2018	78.19	78.19	78.16	78.18
2840	AMEX	BSV	Thu, Jul 19, 2018	78.12	78.22	78.11	78.19
2839	AMEX	BSV	Wed, Jul 18, 2018	78.12	78.15	78.11	78.13
2838	AMEX	BSV	Tue, Jul 17, 2018	78.12	78.15	78.11	78.13
2837	AMEX	BSV	Mon, Jul 16, 2018	78.15	78.15	78.10	78.14
2836	AMEX	BSV	Fri, Jul 13, 2018	78.12	78.17	78.12	78.17
2835	AMEX	BSV	Thu, Jul 12, 2018	78.10	78.14	78.10	78.14
2834	AMEX	BSV	Wed, Jul 11, 2018	78.09	78.13	78.07	78.10
2833	AMEX	BSV	Tue, Jul 10, 2018	78.11	78.12	78.07	78.08
2832	AMEX	BSV	Mon, Jul 9, 2018	78.12	78.13	78.09	78.13
2831	AMEX	BSV	Fri, Jul 6, 2018	78.14	78.17	78.13	78.14
2830	AMEX	BSV	Thu, Jul 5, 2018	78.10	78.14	78.09	78.09
2829	AMEX	BSV	Tue, Jul 3, 2018	78.09	78.14	78.07	78.13
2828	AMEX	BSV	Mon, Jul 2, 2018	78.10	78.11	78.04	78.06
2827	AMEX	BSV	Fri, Jun 29, 2018	78.21	78.23	78.19	78.21
2826	AMEX	BSV	Thu, Jun 28, 2018	78.29	78.29	78.23	78.26
2825	AMEX	BSV	Wed, Jun 27, 2018	78.23	78.29	78.23	78.28
2824	AMEX	BSV	Tue, Jun 26, 2018	78.15	78.19	78.15	78.19
2823	AMEX	BSV	Mon, Jun 25, 2018	78.13	78.19	78.13	78.16
2822	AMEX	BSV	Fri, Jun 22, 2018	78.12	78.15	78.10	78.13
2821	AMEX	BSV	Thu, Jun 21, 2018	78.09	78.16	78.09	78.12
2820	AMEX	BSV	Wed, Jun 20, 2018	78.15	78.15	78.08	78.08
2819	AMEX	BSV	Tue, Jun 19, 2018	78.10	78.15	78.10	78.14
2818	AMEX	BSV	Mon, Jun 18, 2018	78.07	78.10	78.07	78.08
2817	AMEX	BSV	Fri, Jun 15, 2018	78.09	78.14	78.07	78.08
2816	AMEX	BSV	Thu, Jun 14, 2018	78.04	78.05	78.01	78.05
2815	AMEX	BSV	Wed, Jun 13, 2018	78.02	78.07	77.93	77.98
2814	AMEX	BSV	Tue, Jun 12, 2018	78.04	78.07	78.03	78.06
2813	AMEX	BSV	Mon, Jun 11, 2018	78.04	78.07	78.03	78.07
2812	AMEX	BSV	Fri, Jun 8, 2018	78.06	78.14	78.06	78.12
2811	AMEX	BSV	Thu, Jun 7, 2018	78.02	78.19	78.01	78.14
2810	AMEX	BSV	Wed, Jun 6, 2018	78.06	78.06	78.01	78.04
2809	AMEX	BSV	Tue, Jun 5, 2018	78.09	78.12	78.03	78.11
2808	AMEX	BSV	Mon, Jun 4, 2018	78.07	78.08	78.01	78.01
2807	AMEX	BSV	Fri, Jun 1, 2018	78.09	78.13	78.06	78.06
2806	AMEX	BSV	Thu, May 31, 2018	78.32	78.37	78.28	78.17
2805	AMEX	BSV	Wed, May 30, 2018	78.41	78.44	78.34	78.36
2804	AMEX	BSV	Tue, May 29, 2018	78.30	78.57	78.28	78.49
2803	AMEX	BSV	Fri, May 25, 2018	78.17	78.22	78.17	78.22
2802	AMEX	BSV	Thu, May 24, 2018	78.14	78.17	78.11	78.12
2801	AMEX	BSV	Wed, May 23, 2018	77.96	78.08	77.96	78.07
2800	AMEX	BSV	Tue, May 22, 2018	77.94	77.97	77.94	77.95
2799	AMEX	BSV	Mon, May 21, 2018	77.92	77.96	77.92	77.96
2798	AMEX	BSV	Fri, May 18, 2018	77.93	77.96	77.91	77.95
2797	AMEX	BSV	Thu, May 17, 2018	77.91	77.91	77.88	77.89
2796	AMEX	BSV	Wed, May 16, 2018	77.87	77.89	77.83	77.85
2795	AMEX	BSV	Tue, May 15, 2018	77.90	77.92	77.86	77.90
2794	AMEX	BSV	Mon, May 14, 2018	77.96	78.00	77.95	77.99
2793	AMEX	BSV	Fri, May 11, 2018	77.97	78.02	77.97	78.01
2792	AMEX	BSV	Thu, May 10, 2018	78.00	78.02	77.96	78.00
2791	AMEX	BSV	Wed, May 9, 2018	77.95	77.99	77.95	77.96
2790	AMEX	BSV	Tue, May 8, 2018	78.00	78.02	77.98	78.00
2789	AMEX	BSV	Mon, May 7, 2018	78.02	78.05	78.02	78.04
2788	AMEX	BSV	Fri, May 4, 2018	78.10	78.10	78.01	78.03
2787	AMEX	BSV	Thu, May 3, 2018	78.05	78.09	78.03	78.04
2786	AMEX	BSV	Wed, May 2, 2018	77.97	78.02	77.95	78.02
2785	AMEX	BSV	Tue, May 1, 2018	78.01	78.04	77.95	77.97
2784	AMEX	BSV	Mon, Apr 30, 2018	78.12	78.16	78.11	78.02
2783	AMEX	BSV	Fri, Apr 27, 2018	78.12	78.17	78.11	78.14
2782	AMEX	BSV	Thu, Apr 26, 2018	78.08	78.13	78.07	78.13
2781	AMEX	BSV	Wed, Apr 25, 2018	78.05	78.09	78.04	78.09
2780	AMEX	BSV	Tue, Apr 24, 2018	78.04	78.10	78.01	78.09
2779	AMEX	BSV	Mon, Apr 23, 2018	78.07	78.08	78.03	78.04
2778	AMEX	BSV	Fri, Apr 20, 2018	78.14	78.16	78.07	78.07
2777	AMEX	BSV	Thu, Apr 19, 2018	78.15	78.20	78.12	78.13
2776	AMEX	BSV	Wed, Apr 18, 2018	78.23	78.23	78.17	78.17
2775	AMEX	BSV	Tue, Apr 17, 2018	78.23	78.27	78.23	78.26
2774	AMEX	BSV	Mon, Apr 16, 2018	78.18	78.29	78.18	78.28
2773	AMEX	BSV	Fri, Apr 13, 2018	78.23	78.29	78.22	78.27
2772	AMEX	BSV	Thu, Apr 12, 2018	78.30	78.34	78.28	78.28
2771	AMEX	BSV	Wed, Apr 11, 2018	78.35	78.39	78.33	78.36
2770	AMEX	BSV	Tue, Apr 10, 2018	78.35	78.36	78.30	78.32
2769	AMEX	BSV	Mon, Apr 9, 2018	78.35	78.38	78.31	78.37
2768	AMEX	BSV	Fri, Apr 6, 2018	78.34	78.38	78.28	78.36
2767	AMEX	BSV	Thu, Apr 5, 2018	78.28	78.29	78.22	78.23
2766	AMEX	BSV	Wed, Apr 4, 2018	78.34	78.35	78.27	78.28
2765	AMEX	BSV	Tue, Apr 3, 2018	78.32	78.36	78.28	78.28
2764	AMEX	BSV	Mon, Apr 2, 2018	78.30	78.43	78.30	78.36
2763	AMEX	BSV	Thu, Mar 29, 2018	78.42	78.49	78.40	78.44
2762	AMEX	BSV	Wed, Mar 28, 2018	78.47	78.50	78.39	78.40
2761	AMEX	BSV	Tue, Mar 27, 2018	78.33	78.46	78.33	78.43
2760	AMEX	BSV	Mon, Mar 26, 2018	78.34	78.36	78.29	78.30
2759	AMEX	BSV	Fri, Mar 23, 2018	78.30	78.37	78.30	78.35
2758	AMEX	BSV	Thu, Mar 22, 2018	78.30	78.39	78.30	78.34
2757	AMEX	BSV	Wed, Mar 21, 2018	78.18	78.28	78.15	78.25
2756	AMEX	BSV	Tue, Mar 20, 2018	78.24	78.25	78.21	78.21
2755	AMEX	BSV	Mon, Mar 19, 2018	78.27	78.34	78.26	78.29
2754	AMEX	BSV	Fri, Mar 16, 2018	78.31	78.33	78.28	78.30
2753	AMEX	BSV	Thu, Mar 15, 2018	78.35	78.37	78.31	78.35
2752	AMEX	BSV	Wed, Mar 14, 2018	78.31	78.39	78.29	78.36
2751	AMEX	BSV	Tue, Mar 13, 2018	78.38	78.38	78.31	78.33
2750	AMEX	BSV	Mon, Mar 12, 2018	78.27	78.32	78.27	78.30
2749	AMEX	BSV	Fri, Mar 9, 2018	78.30	78.30	78.26	78.28
2748	AMEX	BSV	Thu, Mar 8, 2018	78.31	78.36	78.31	78.36
2747	AMEX	BSV	Wed, Mar 7, 2018	78.35	78.35	78.29	78.30
2746	AMEX	BSV	Tue, Mar 6, 2018	78.31	78.34	78.28	78.29
2745	AMEX	BSV	Mon, Mar 5, 2018	78.38	78.38	78.27	78.30
2744	AMEX	BSV	Fri, Mar 2, 2018	78.35	78.35	78.27	78.28
2743	AMEX	BSV	Thu, Mar 1, 2018	78.27	78.42	78.24	78.35
2742	AMEX	BSV	Wed, Feb 28, 2018	78.36	78.39	78.34	78.26
2741	AMEX	BSV	Tue, Feb 27, 2018	78.48	78.49	78.33	78.35
2740	AMEX	BSV	Mon, Feb 26, 2018	78.49	78.50	78.45	78.46
2739	AMEX	BSV	Fri, Feb 23, 2018	78.40	78.46	78.39	78.45
2738	AMEX	BSV	Thu, Feb 22, 2018	78.39	78.41	78.37	78.40
2737	AMEX	BSV	Wed, Feb 21, 2018	78.36	78.42	78.31	78.35
2736	AMEX	BSV	Tue, Feb 20, 2018	78.38	78.39	78.34	78.37
2735	AMEX	BSV	Fri, Feb 16, 2018	78.40	78.45	78.40	78.43
2734	AMEX	BSV	Thu, Feb 15, 2018	78.35	78.41	78.33	78.39
2733	AMEX	BSV	Wed, Feb 14, 2018	78.45	78.49	78.38	78.39
2732	AMEX	BSV	Tue, Feb 13, 2018	78.54	78.57	78.53	78.53
2731	AMEX	BSV	Mon, Feb 12, 2018	78.53	78.59	78.52	78.52
2730	AMEX	BSV	Fri, Feb 9, 2018	78.54	78.75	78.54	78.57
2729	AMEX	BSV	Thu, Feb 8, 2018	78.53	78.61	78.49	78.57
2728	AMEX	BSV	Wed, Feb 7, 2018	78.61	78.64	78.51	78.54
2727	AMEX	BSV	Tue, Feb 6, 2018	78.72	78.73	78.60	78.62
2726	AMEX	BSV	Mon, Feb 5, 2018	78.54	78.79	78.53	78.72
2725	AMEX	BSV	Fri, Feb 2, 2018	78.45	78.56	78.45	78.52
2724	AMEX	BSV	Thu, Feb 1, 2018	78.57	78.62	78.52	78.53
2723	AMEX	BSV	Wed, Jan 31, 2018	78.75	78.76	78.68	78.60
2722	AMEX	BSV	Tue, Jan 30, 2018	78.78	78.78	78.73	78.73
2721	AMEX	BSV	Mon, Jan 29, 2018	78.74	78.77	78.71	78.76
2720	AMEX	BSV	Fri, Jan 26, 2018	78.79	78.84	78.77	78.79
2719	AMEX	BSV	Thu, Jan 25, 2018	78.81	78.87	78.79	78.85
2718	AMEX	BSV	Wed, Jan 24, 2018	78.84	78.88	78.81	78.86
2717	AMEX	BSV	Tue, Jan 23, 2018	78.83	78.88	78.81	78.88
2716	AMEX	BSV	Mon, Jan 22, 2018	78.81	78.83	78.78	78.79
2715	AMEX	BSV	Fri, Jan 19, 2018	78.85	78.85	78.79	78.80
2714	AMEX	BSV	Thu, Jan 18, 2018	78.85	78.88	78.82	78.84
2713	AMEX	BSV	Wed, Jan 17, 2018	78.90	78.91	78.86	78.88
2712	AMEX	BSV	Tue, Jan 16, 2018	78.96	78.97	78.90	78.96
2711	AMEX	BSV	Fri, Jan 12, 2018	78.92	78.99	78.91	78.98
2710	AMEX	BSV	Thu, Jan 11, 2018	79.00	79.01	78.96	79.01
2709	AMEX	BSV	Wed, Jan 10, 2018	78.93	78.98	78.92	78.98
2708	AMEX	BSV	Tue, Jan 9, 2018	79.00	79.02	78.96	78.96
2707	AMEX	BSV	Mon, Jan 8, 2018	79.00	79.02	78.99	79.00
2706	AMEX	BSV	Fri, Jan 5, 2018	79.00	79.02	78.97	79.01
2705	AMEX	BSV	Thu, Jan 4, 2018	79.00	79.05	78.98	79.00
2704	AMEX	BSV	Wed, Jan 3, 2018	79.06	79.10	79.04	79.06
2703	AMEX	BSV	Tue, Jan 2, 2018	79.09	79.10	79.01	79.05
2702	AMEX	BSV	Fri, Dec 29, 2017	79.06	79.13	79.06	79.10
2701	AMEX	BSV	Thu, Dec 28, 2017	79.05	79.10	79.04	79.07
2700	AMEX	BSV	Wed, Dec 27, 2017	79.00	79.10	79.00	79.09
2699	AMEX	BSV	Tue, Dec 26, 2017	78.97	79.02	78.97	79.00
2698	AMEX	BSV	Fri, Dec 22, 2017	79.14	79.14	79.10	79.01
2697	AMEX	BSV	Thu, Dec 21, 2017	79.13	79.16	79.10	79.11
2696	AMEX	BSV	Wed, Dec 20, 2017	79.13	79.17	79.11	79.13
2695	AMEX	BSV	Tue, Dec 19, 2017	79.17	79.19	79.14	79.17
2694	AMEX	BSV	Mon, Dec 18, 2017	79.22	79.26	79.21	79.22
2693	AMEX	BSV	Fri, Dec 15, 2017	79.21	79.24	79.20	79.24
2692	AMEX	BSV	Thu, Dec 14, 2017	79.27	79.29	79.23	79.27
2691	AMEX	BSV	Wed, Dec 13, 2017	79.23	79.38	79.20	79.32
2690	AMEX	BSV	Tue, Dec 12, 2017	79.20	79.22	79.17	79.21
2689	AMEX	BSV	Mon, Dec 11, 2017	79.26	79.27	79.20	79.22
2688	AMEX	BSV	Fri, Dec 8, 2017	79.27	79.29	79.24	79.27
2687	AMEX	BSV	Thu, Dec 7, 2017	79.28	79.29	79.24	79.26
2686	AMEX	BSV	Wed, Dec 6, 2017	79.25	79.29	79.24	79.24
2685	AMEX	BSV	Tue, Dec 5, 2017	79.18	79.22	79.17	79.22
2684	AMEX	BSV	Mon, Dec 4, 2017	79.23	79.23	79.19	79.22
2683	AMEX	BSV	Fri, Dec 1, 2017	79.25	79.36	79.20	79.25
2682	AMEX	BSV	Thu, Nov 30, 2017	79.41	79.42	79.34	79.25
2681	AMEX	BSV	Wed, Nov 29, 2017	79.41	79.44	79.38	79.43
2680	AMEX	BSV	Tue, Nov 28, 2017	79.48	79.50	79.45	79.46
2679	AMEX	BSV	Mon, Nov 27, 2017	79.44	79.48	79.40	79.47
2678	AMEX	BSV	Fri, Nov 24, 2017	79.43	79.46	79.42	79.45
2677	AMEX	BSV	Wed, Nov 22, 2017	79.41	79.48	79.39	79.46
2676	AMEX	BSV	Tue, Nov 21, 2017	79.39	79.40	79.33	79.37
2675	AMEX	BSV	Mon, Nov 20, 2017	79.41	79.42	79.38	79.39
2674	AMEX	BSV	Fri, Nov 17, 2017	79.44	79.45	79.40	79.43
2673	AMEX	BSV	Thu, Nov 16, 2017	79.42	79.46	79.41	79.43
2672	AMEX	BSV	Wed, Nov 15, 2017	79.44	79.47	79.41	79.47
2671	AMEX	BSV	Tue, Nov 14, 2017	79.40	79.45	79.40	79.44
2670	AMEX	BSV	Mon, Nov 13, 2017	79.44	79.45	79.40	79.41
2669	AMEX	BSV	Fri, Nov 10, 2017	79.47	79.48	79.43	79.45
2668	AMEX	BSV	Thu, Nov 9, 2017	79.49	79.54	79.49	79.50
2667	AMEX	BSV	Wed, Nov 8, 2017	79.54	79.56	79.47	79.48
2666	AMEX	BSV	Tue, Nov 7, 2017	79.56	79.58	79.53	79.53
2665	AMEX	BSV	Mon, Nov 6, 2017	79.55	79.57	79.53	79.54
2664	AMEX	BSV	Fri, Nov 3, 2017	79.55	79.57	79.51	79.53
2663	AMEX	BSV	Thu, Nov 2, 2017	79.55	79.58	79.53	79.55
2662	AMEX	BSV	Wed, Nov 1, 2017	79.54	79.57	79.51	79.55
2661	AMEX	BSV	Tue, Oct 31, 2017	79.70	79.71	79.67	79.58
2660	AMEX	BSV	Mon, Oct 30, 2017	79.70	79.72	79.67	79.72
2659	AMEX	BSV	Fri, Oct 27, 2017	79.61	79.67	79.58	79.65
2658	AMEX	BSV	Thu, Oct 26, 2017	79.65	79.65	79.59	79.60
2657	AMEX	BSV	Wed, Oct 25, 2017	79.63	79.65	79.60	79.62
2656	AMEX	BSV	Tue, Oct 24, 2017	79.63	79.67	79.63	79.66
2655	AMEX	BSV	Mon, Oct 23, 2017	79.65	79.70	79.65	79.68
2654	AMEX	BSV	Fri, Oct 20, 2017	79.67	79.70	79.65	79.65
2653	AMEX	BSV	Thu, Oct 19, 2017	79.75	79.76	79.69	79.71
2652	AMEX	BSV	Wed, Oct 18, 2017	79.66	79.69	79.65	79.68
2651	AMEX	BSV	Tue, Oct 17, 2017	79.70	79.72	79.67	79.72
2650	AMEX	BSV	Mon, Oct 16, 2017	79.74	79.77	79.71	79.74
2649	AMEX	BSV	Fri, Oct 13, 2017	79.78	79.81	79.75	79.78
2648	AMEX	BSV	Thu, Oct 12, 2017	79.75	79.76	79.72	79.72
2647	AMEX	BSV	Wed, Oct 11, 2017	79.75	79.76	79.71	79.74
2646	AMEX	BSV	Tue, Oct 10, 2017	79.73	79.77	79.72	79.77
2645	AMEX	BSV	Mon, Oct 9, 2017	79.71	79.73	79.70	79.73
2644	AMEX	BSV	Fri, Oct 6, 2017	79.68	79.71	79.63	79.69
2643	AMEX	BSV	Thu, Oct 5, 2017	79.76	79.77	79.71	79.74
2642	AMEX	BSV	Wed, Oct 4, 2017	79.74	79.77	79.72	79.77
2641	AMEX	BSV	Tue, Oct 3, 2017	79.69	79.76	79.69	79.72
2640	AMEX	BSV	Mon, Oct 2, 2017	79.73	79.75	79.70	79.70
2639	AMEX	BSV	Fri, Sep 29, 2017	79.92	79.92	79.81	79.82
2638	AMEX	BSV	Thu, Sep 28, 2017	79.85	79.90	79.84	79.90
2637	AMEX	BSV	Wed, Sep 27, 2017	79.84	79.87	79.83	79.86
2636	AMEX	BSV	Tue, Sep 26, 2017	79.90	79.92	79.87	79.91
2635	AMEX	BSV	Mon, Sep 25, 2017	79.89	79.94	79.85	79.93
2634	AMEX	BSV	Fri, Sep 22, 2017	79.86	79.88	79.83	79.83
2633	AMEX	BSV	Thu, Sep 21, 2017	79.86	79.87	79.81	79.81
2632	AMEX	BSV	Wed, Sep 20, 2017	79.94	79.95	79.80	79.84
2631	AMEX	BSV	Tue, Sep 19, 2017	79.94	79.94	79.89	79.90
2630	AMEX	BSV	Mon, Sep 18, 2017	79.92	79.94	79.90	79.93
2629	AMEX	BSV	Fri, Sep 15, 2017	80.01	80.01	79.93	79.95
2628	AMEX	BSV	Thu, Sep 14, 2017	79.95	80.00	79.94	80.00
2627	AMEX	BSV	Wed, Sep 13, 2017	80.05	80.05	80.00	80.00
2626	AMEX	BSV	Tue, Sep 12, 2017	80.07	80.07	80.03	80.06
2625	AMEX	BSV	Mon, Sep 11, 2017	80.15	80.15	80.10	80.10
2624	AMEX	BSV	Fri, Sep 8, 2017	80.23	80.23	80.17	80.19
2623	AMEX	BSV	Thu, Sep 7, 2017	80.19	80.25	80.17	80.21
2622	AMEX	BSV	Wed, Sep 6, 2017	80.17	80.18	80.12	80.12
2621	AMEX	BSV	Tue, Sep 5, 2017	80.10	80.16	80.08	80.12
2620	AMEX	BSV	Fri, Sep 1, 2017	80.09	80.09	80.00	80.03
2619	AMEX	BSV	Thu, Aug 31, 2017	80.17	80.18	80.14	80.07
2618	AMEX	BSV	Wed, Aug 30, 2017	80.16	80.16	80.12	80.15
2617	AMEX	BSV	Tue, Aug 29, 2017	80.23	80.23	80.16	80.19
2616	AMEX	BSV	Mon, Aug 28, 2017	80.10	80.13	80.08	80.12
2615	AMEX	BSV	Fri, Aug 25, 2017	80.06	80.11	80.04	80.09
2614	AMEX	BSV	Thu, Aug 24, 2017	80.06	80.08	80.04	80.04
2613	AMEX	BSV	Wed, Aug 23, 2017	80.05	80.11	80.04	80.11
2612	AMEX	BSV	Tue, Aug 22, 2017	80.04	80.05	80.01	80.04
2611	AMEX	BSV	Mon, Aug 21, 2017	80.06	80.07	80.03	80.06
2610	AMEX	BSV	Fri, Aug 18, 2017	80.05	80.08	79.99	80.04
2609	AMEX	BSV	Thu, Aug 17, 2017	80.01	80.05	79.98	80.05
2608	AMEX	BSV	Wed, Aug 16, 2017	79.93	80.03	79.92	79.99
2607	AMEX	BSV	Tue, Aug 15, 2017	79.96	79.96	79.93	79.94
2606	AMEX	BSV	Mon, Aug 14, 2017	80.02	80.04	80.00	80.02
2605	AMEX	BSV	Fri, Aug 11, 2017	80.03	80.07	79.98	80.05
2604	AMEX	BSV	Thu, Aug 10, 2017	79.96	79.99	79.94	79.99
2603	AMEX	BSV	Wed, Aug 9, 2017	79.97	80.00	79.93	79.94
2602	AMEX	BSV	Tue, Aug 8, 2017	79.93	79.94	79.88	79.91
2601	AMEX	BSV	Mon, Aug 7, 2017	79.93	79.94	79.90	79.92
2600	AMEX	BSV	Fri, Aug 4, 2017	79.93	79.94	79.90	79.92
2599	AMEX	BSV	Thu, Aug 3, 2017	79.91	80.00	79.91	79.98
2598	AMEX	BSV	Wed, Aug 2, 2017	79.92	79.94	79.90	79.92
2597	AMEX	BSV	Tue, Aug 1, 2017	79.88	79.95	79.85	79.94
2596	AMEX	BSV	Mon, Jul 31, 2017	80.00	80.02	79.97	79.91
2595	AMEX	BSV	Fri, Jul 28, 2017	79.97	80.01	79.95	80.01
2594	AMEX	BSV	Thu, Jul 27, 2017	79.95	79.98	79.92	79.97
2593	AMEX	BSV	Wed, Jul 26, 2017	79.89	80.00	79.86	79.96
2592	AMEX	BSV	Tue, Jul 25, 2017	79.88	79.91	79.83	79.83
2591	AMEX	BSV	Mon, Jul 24, 2017	79.98	79.98	79.93	79.94
2590	AMEX	BSV	Fri, Jul 21, 2017	79.99	80.00	79.95	79.99
2589	AMEX	BSV	Thu, Jul 20, 2017	79.95	79.97	79.91	79.91
2588	AMEX	BSV	Wed, Jul 19, 2017	79.94	79.95	79.89	79.89
2587	AMEX	BSV	Tue, Jul 18, 2017	79.93	79.95	79.89	79.90
2586	AMEX	BSV	Mon, Jul 17, 2017	79.90	79.90	79.85	79.88
2585	AMEX	BSV	Fri, Jul 14, 2017	79.90	79.91	79.86	79.87
2584	AMEX	BSV	Thu, Jul 13, 2017	79.84	79.84	79.78	79.82
2583	AMEX	BSV	Wed, Jul 12, 2017	79.87	79.87	79.82	79.85
2582	AMEX	BSV	Tue, Jul 11, 2017	79.69	79.78	79.68	79.78
2581	AMEX	BSV	Mon, Jul 10, 2017	79.71	79.74	79.69	79.73
2580	AMEX	BSV	Fri, Jul 7, 2017	79.69	79.70	79.66	79.69
2579	AMEX	BSV	Thu, Jul 6, 2017	79.65	79.68	79.62	79.68
2578	AMEX	BSV	Wed, Jul 5, 2017	79.65	79.70	79.65	79.69
2577	AMEX	BSV	Mon, Jul 3, 2017	79.73	79.73	79.64	79.68
2576	AMEX	BSV	Fri, Jun 30, 2017	79.91	79.91	79.82	79.85
2575	AMEX	BSV	Thu, Jun 29, 2017	79.86	79.89	79.83	79.87
2574	AMEX	BSV	Wed, Jun 28, 2017	79.92	79.95	79.88	79.94
2573	AMEX	BSV	Tue, Jun 27, 2017	79.92	79.93	79.87	79.87
2572	AMEX	BSV	Mon, Jun 26, 2017	79.97	79.98	79.95	79.97
2571	AMEX	BSV	Fri, Jun 23, 2017	79.93	79.97	79.92	79.97
2570	AMEX	BSV	Thu, Jun 22, 2017	79.93	79.95	79.91	79.94
2569	AMEX	BSV	Wed, Jun 21, 2017	79.90	79.92	79.87	79.91
2568	AMEX	BSV	Tue, Jun 20, 2017	79.87	79.92	79.85	79.92
2567	AMEX	BSV	Mon, Jun 19, 2017	79.91	79.91	79.85	79.87
2566	AMEX	BSV	Fri, Jun 16, 2017	79.91	79.96	79.91	79.96
2565	AMEX	BSV	Thu, Jun 15, 2017	79.92	79.92	79.87	79.91
2564	AMEX	BSV	Wed, Jun 14, 2017	80.01	80.05	79.90	79.94
2563	AMEX	BSV	Tue, Jun 13, 2017	79.85	79.87	79.83	79.86
2562	AMEX	BSV	Mon, Jun 12, 2017	79.85	79.89	79.83	79.87
2561	AMEX	BSV	Fri, Jun 9, 2017	79.85	79.89	79.83	79.86
2560	AMEX	BSV	Thu, Jun 8, 2017	79.95	79.95	79.87	79.89
2559	AMEX	BSV	Wed, Jun 7, 2017	79.96	79.97	79.91	79.93
2558	AMEX	BSV	Tue, Jun 6, 2017	80.00	80.00	79.94	79.99
2557	AMEX	BSV	Mon, Jun 5, 2017	79.93	79.95	79.91	79.92
2556	AMEX	BSV	Fri, Jun 2, 2017	79.97	79.98	79.93	79.95
2555	AMEX	BSV	Thu, Jun 1, 2017	79.87	79.91	79.85	79.91
2554	AMEX	BSV	Wed, May 31, 2017	80.03	80.04	80.00	79.92
2553	AMEX	BSV	Tue, May 30, 2017	79.98	80.01	79.97	80.01
2552	AMEX	BSV	Fri, May 26, 2017	79.97	79.99	79.95	79.97
2551	AMEX	BSV	Thu, May 25, 2017	79.97	79.98	79.93	79.96
2550	AMEX	BSV	Wed, May 24, 2017	79.91	79.97	79.86	79.97
2549	AMEX	BSV	Tue, May 23, 2017	79.99	79.99	79.88	79.91
2548	AMEX	BSV	Mon, May 22, 2017	79.95	79.97	79.94	79.96
2547	AMEX	BSV	Fri, May 19, 2017	79.99	79.99	79.92	79.95
2546	AMEX	BSV	Thu, May 18, 2017	80.00	80.03	79.95	79.95
2545	AMEX	BSV	Wed, May 17, 2017	79.98	80.01	79.94	80.01
2544	AMEX	BSV	Tue, May 16, 2017	79.84	79.88	79.82	79.83
2543	AMEX	BSV	Mon, May 15, 2017	79.86	79.86	79.81	79.82
2542	AMEX	BSV	Fri, May 12, 2017	79.81	79.84	79.78	79.82
2541	AMEX	BSV	Thu, May 11, 2017	79.65	79.70	79.63	79.70
2540	AMEX	BSV	Wed, May 10, 2017	79.71	79.73	79.64	79.67
2539	AMEX	BSV	Tue, May 9, 2017	79.67	79.68	79.64	79.66
2538	AMEX	BSV	Mon, May 8, 2017	79.72	79.73	79.66	79.70
2537	AMEX	BSV	Fri, May 5, 2017	79.70	79.74	79.67	79.73
2536	AMEX	BSV	Thu, May 4, 2017	79.68	79.73	79.67	79.71
2535	AMEX	BSV	Wed, May 3, 2017	79.83	79.83	79.73	79.73
2534	AMEX	BSV	Tue, May 2, 2017	79.79	79.84	79.77	79.84
2533	AMEX	BSV	Mon, May 1, 2017	79.81	79.82	79.74	79.77
2532	AMEX	BSV	Fri, Apr 28, 2017	79.90	79.95	79.83	79.94
2531	AMEX	BSV	Thu, Apr 27, 2017	79.87	79.92	79.85	79.91
2530	AMEX	BSV	Wed, Apr 26, 2017	79.82	79.88	79.78	79.88
2529	AMEX	BSV	Tue, Apr 25, 2017	79.84	79.87	79.79	79.81
2528	AMEX	BSV	Mon, Apr 24, 2017	79.89	79.93	79.84	79.93
2527	AMEX	BSV	Fri, Apr 21, 2017	80.01	80.02	79.95	79.97
2526	AMEX	BSV	Thu, Apr 20, 2017	79.98	79.99	79.93	79.93
2525	AMEX	BSV	Wed, Apr 19, 2017	80.03	80.03	79.96	80.01
2524	AMEX	BSV	Tue, Apr 18, 2017	79.97	80.06	79.96	80.02
2523	AMEX	BSV	Mon, Apr 17, 2017	79.95	79.98	79.90	79.90
2522	AMEX	BSV	Thu, Apr 13, 2017	79.91	79.94	79.84	79.88
2521	AMEX	BSV	Wed, Apr 12, 2017	79.82	79.87	79.76	79.87
2520	AMEX	BSV	Tue, Apr 11, 2017	79.74	79.81	79.71	79.79
2519	AMEX	BSV	Mon, Apr 10, 2017	79.64	79.69	79.63	79.68
2518	AMEX	BSV	Fri, Apr 7, 2017	79.73	79.78	79.62	79.63
2517	AMEX	BSV	Thu, Apr 6, 2017	79.72	79.77	79.69	79.73
2516	AMEX	BSV	Wed, Apr 5, 2017	79.70	79.75	79.66	79.73
2515	AMEX	BSV	Tue, Apr 4, 2017	79.74	79.75	79.69	79.70
2514	AMEX	BSV	Mon, Apr 3, 2017	79.69	79.75	79.62	79.74
2513	AMEX	BSV	Fri, Mar 31, 2017	79.73	79.76	79.71	79.72
2512	AMEX	BSV	Thu, Mar 30, 2017	79.66	79.71	79.66	79.68
2511	AMEX	BSV	Wed, Mar 29, 2017	79.66	79.72	79.66	79.69
2510	AMEX	BSV	Tue, Mar 28, 2017	79.75	79.75	79.60	79.61
2509	AMEX	BSV	Mon, Mar 27, 2017	79.71	79.75	79.68	79.69
2508	AMEX	BSV	Fri, Mar 24, 2017	79.66	79.69	79.61	79.63
2507	AMEX	BSV	Thu, Mar 23, 2017	79.69	79.71	79.62	79.66
2506	AMEX	BSV	Wed, Mar 22, 2017	79.70	79.72	79.65	79.68
2505	AMEX	BSV	Tue, Mar 21, 2017	79.56	79.66	79.53	79.65
2504	AMEX	BSV	Mon, Mar 20, 2017	79.52	79.56	79.50	79.55
2503	AMEX	BSV	Fri, Mar 17, 2017	79.49	79.51	79.45	79.50
2502	AMEX	BSV	Thu, Mar 16, 2017	79.47	79.48	79.42	79.44
2501	AMEX	BSV	Wed, Mar 15, 2017	79.30	79.50	79.25	79.49
2500	AMEX	BSV	Tue, Mar 14, 2017	79.28	79.30	79.25	79.27
2499	AMEX	BSV	Mon, Mar 13, 2017	79.32	79.33	79.27	79.30
2498	AMEX	BSV	Fri, Mar 10, 2017	79.32	79.34	79.26	79.34
2497	AMEX	BSV	Thu, Mar 9, 2017	79.32	79.32	79.24	79.29
2496	AMEX	BSV	Wed, Mar 8, 2017	79.33	79.35	79.30	79.35
2495	AMEX	BSV	Tue, Mar 7, 2017	79.45	79.46	79.40	79.42
2494	AMEX	BSV	Mon, Mar 6, 2017	79.48	79.49	79.45	79.47
2493	AMEX	BSV	Fri, Mar 3, 2017	79.46	79.48	79.38	79.48
2492	AMEX	BSV	Thu, Mar 2, 2017	79.46	79.49	79.38	79.43
2491	AMEX	BSV	Wed, Mar 1, 2017	79.50	79.55	79.45	79.49
2490	AMEX	BSV	Tue, Feb 28, 2017	79.84	79.85	79.73	79.63
2489	AMEX	BSV	Mon, Feb 27, 2017	79.88	79.88	79.78	79.80
2488	AMEX	BSV	Fri, Feb 24, 2017	79.85	79.93	79.85	79.92
2487	AMEX	BSV	Thu, Feb 23, 2017	79.78	79.81	79.76	79.79
2486	AMEX	BSV	Wed, Feb 22, 2017	79.75	79.75	79.64	79.74
2485	AMEX	BSV	Tue, Feb 21, 2017	79.67	79.70	79.62	79.69
2484	AMEX	BSV	Fri, Feb 17, 2017	79.71	79.71	79.66	79.69
2483	AMEX	BSV	Thu, Feb 16, 2017	79.56	79.65	79.54	79.61
2482	AMEX	BSV	Wed, Feb 15, 2017	79.51	79.54	79.49	79.51
2481	AMEX	BSV	Tue, Feb 14, 2017	79.67	79.67	79.52	79.57
2480	AMEX	BSV	Mon, Feb 13, 2017	79.66	79.68	79.62	79.64
2479	AMEX	BSV	Fri, Feb 10, 2017	79.69	79.71	79.65	79.67
2478	AMEX	BSV	Thu, Feb 9, 2017	79.79	79.79	79.70	79.72
2477	AMEX	BSV	Wed, Feb 8, 2017	79.81	79.82	79.75	79.81
2476	AMEX	BSV	Tue, Feb 7, 2017	79.73	79.79	79.70	79.72
2475	AMEX	BSV	Mon, Feb 6, 2017	79.70	79.74	79.64	79.70
2474	AMEX	BSV	Fri, Feb 3, 2017	79.66	79.68	79.55	79.56
2473	AMEX	BSV	Thu, Feb 2, 2017	79.64	79.64	79.57	79.59
2472	AMEX	BSV	Wed, Feb 1, 2017	79.51	79.60	79.46	79.55
2471	AMEX	BSV	Tue, Jan 31, 2017	79.70	79.73	79.67	79.58
2470	AMEX	BSV	Mon, Jan 30, 2017	79.68	79.69	79.62	79.63
2469	AMEX	BSV	Fri, Jan 27, 2017	79.63	79.66	79.61	79.62
2468	AMEX	BSV	Thu, Jan 26, 2017	79.56	79.61	79.51	79.59
2467	AMEX	BSV	Wed, Jan 25, 2017	79.58	79.59	79.53	79.55
2466	AMEX	BSV	Tue, Jan 24, 2017	79.69	79.69	79.61	79.65
2465	AMEX	BSV	Mon, Jan 23, 2017	79.68	79.74	79.60	79.71
2464	AMEX	BSV	Fri, Jan 20, 2017	79.51	79.60	79.46	79.58
2463	AMEX	BSV	Thu, Jan 19, 2017	79.50	79.53	79.45	79.49
2462	AMEX	BSV	Wed, Jan 18, 2017	79.67	79.69	79.54	79.56
2461	AMEX	BSV	Tue, Jan 17, 2017	79.72	79.73	79.67	79.73
2460	AMEX	BSV	Fri, Jan 13, 2017	79.60	79.62	79.51	79.60
2459	AMEX	BSV	Thu, Jan 12, 2017	79.64	79.68	79.61	79.63
2458	AMEX	BSV	Wed, Jan 11, 2017	79.56	79.68	79.54	79.59
2457	AMEX	BSV	Tue, Jan 10, 2017	79.57	79.59	79.55	79.55
2456	AMEX	BSV	Mon, Jan 9, 2017	79.57	79.58	79.53	79.58
2455	AMEX	BSV	Fri, Jan 6, 2017	79.53	79.56	79.47	79.49
2454	AMEX	BSV	Thu, Jan 5, 2017	79.53	79.62	79.50	79.58
2453	AMEX	BSV	Wed, Jan 4, 2017	79.46	79.49	79.42	79.46
2452	AMEX	BSV	Tue, Jan 3, 2017	79.35	79.46	79.30	79.46
2451	AMEX	BSV	Fri, Dec 30, 2016	79.42	79.51	79.40	79.45
2450	AMEX	BSV	Thu, Dec 29, 2016	79.33	79.47	79.33	79.44
2449	AMEX	BSV	Wed, Dec 28, 2016	79.25	79.31	79.20	79.29
2448	AMEX	BSV	Tue, Dec 27, 2016	79.23	79.25	79.20	79.23
2447	AMEX	BSV	Fri, Dec 23, 2016	79.30	79.32	79.25	79.25
2446	AMEX	BSV	Thu, Dec 22, 2016	79.33	79.37	79.21	79.22
2445	AMEX	BSV	Wed, Dec 21, 2016	79.38	79.38	79.33	79.26
2444	AMEX	BSV	Tue, Dec 20, 2016	79.30	79.35	79.26	79.34
2443	AMEX	BSV	Mon, Dec 19, 2016	79.30	79.37	79.27	79.33
2442	AMEX	BSV	Fri, Dec 16, 2016	79.29	79.32	79.22	79.24
2441	AMEX	BSV	Thu, Dec 15, 2016	79.26	79.26	79.17	79.22
2440	AMEX	BSV	Wed, Dec 14, 2016	79.60	79.60	79.26	79.27
2439	AMEX	BSV	Tue, Dec 13, 2016	79.54	79.57	79.48	79.51
2438	AMEX	BSV	Mon, Dec 12, 2016	79.52	79.58	79.52	79.57
2437	AMEX	BSV	Fri, Dec 9, 2016	79.60	79.64	79.53	79.57
2436	AMEX	BSV	Thu, Dec 8, 2016	79.65	79.66	79.60	79.60
2435	AMEX	BSV	Wed, Dec 7, 2016	79.61	79.69	79.61	79.66
2434	AMEX	BSV	Tue, Dec 6, 2016	79.60	79.62	79.54	79.58
2433	AMEX	BSV	Mon, Dec 5, 2016	79.51	79.61	79.47	79.52
2432	AMEX	BSV	Fri, Dec 2, 2016	79.51	79.62	79.50	79.53
2431	AMEX	BSV	Thu, Dec 1, 2016	79.48	79.49	79.40	79.44
2430	AMEX	BSV	Wed, Nov 30, 2016	79.69	79.69	79.61	79.51
2429	AMEX	BSV	Tue, Nov 29, 2016	79.68	79.75	79.65	79.70
2428	AMEX	BSV	Mon, Nov 28, 2016	79.67	79.73	79.62	79.68
2427	AMEX	BSV	Fri, Nov 25, 2016	79.64	79.65	79.57	79.63
2426	AMEX	BSV	Wed, Nov 23, 2016	79.64	79.65	79.57	79.62
2425	AMEX	BSV	Tue, Nov 22, 2016	79.76	79.78	79.67	79.73
2424	AMEX	BSV	Mon, Nov 21, 2016	79.75	79.79	79.66	79.71
2423	AMEX	BSV	Fri, Nov 18, 2016	79.84	79.84	79.68	79.69
2422	AMEX	BSV	Thu, Nov 17, 2016	79.89	79.89	79.78	79.78
2421	AMEX	BSV	Wed, Nov 16, 2016	79.87	79.93	79.83	79.89
2420	AMEX	BSV	Tue, Nov 15, 2016	79.92	79.94	79.83	79.91
2419	AMEX	BSV	Mon, Nov 14, 2016	79.99	79.99	79.82	79.92
2418	AMEX	BSV	Fri, Nov 11, 2016	80.13	80.14	80.07	80.10
2417	AMEX	BSV	Thu, Nov 10, 2016	80.19	80.22	80.09	80.09
2416	AMEX	BSV	Wed, Nov 9, 2016	80.36	80.40	80.18	80.18
2415	AMEX	BSV	Tue, Nov 8, 2016	80.51	80.51	80.41	80.44
2414	AMEX	BSV	Mon, Nov 7, 2016	80.53	80.55	80.51	80.54
2413	AMEX	BSV	Fri, Nov 4, 2016	80.55	80.62	80.53	80.62
2412	AMEX	BSV	Thu, Nov 3, 2016	80.49	80.58	80.49	80.57
2411	AMEX	BSV	Wed, Nov 2, 2016	80.47	80.57	80.46	80.48
2410	AMEX	BSV	Tue, Nov 1, 2016	80.41	80.49	80.38	80.44
2409	AMEX	BSV	Mon, Oct 31, 2016	80.51	80.56	80.51	80.41
2408	AMEX	BSV	Fri, Oct 28, 2016	80.49	80.52	80.47	80.51
2407	AMEX	BSV	Thu, Oct 27, 2016	80.50	80.50	80.43	80.47
2406	AMEX	BSV	Wed, Oct 26, 2016	80.53	80.55	80.51	80.55
2405	AMEX	BSV	Tue, Oct 25, 2016	80.53	80.60	80.53	80.54
2404	AMEX	BSV	Mon, Oct 24, 2016	80.60	80.61	80.55	80.58
2403	AMEX	BSV	Fri, Oct 21, 2016	80.62	80.63	80.58	80.60
2402	AMEX	BSV	Thu, Oct 20, 2016	80.62	80.66	80.60	80.60
2401	AMEX	BSV	Wed, Oct 19, 2016	80.62	80.65	80.58	80.62
2400	AMEX	BSV	Tue, Oct 18, 2016	80.58	80.63	80.56	80.62
2399	AMEX	BSV	Mon, Oct 17, 2016	80.54	80.60	80.52	80.60
2398	AMEX	BSV	Fri, Oct 14, 2016	80.54	80.57	80.48	80.48
2397	AMEX	BSV	Thu, Oct 13, 2016	80.50	80.56	80.48	80.54
2396	AMEX	BSV	Wed, Oct 12, 2016	80.49	80.49	80.41	80.49
2395	AMEX	BSV	Tue, Oct 11, 2016	80.47	80.52	80.44	80.47
2394	AMEX	BSV	Mon, Oct 10, 2016	80.45	80.52	80.45	80.50
2393	AMEX	BSV	Fri, Oct 7, 2016	80.56	80.56	80.45	80.55
2392	AMEX	BSV	Thu, Oct 6, 2016	80.52	80.54	80.47	80.49
2391	AMEX	BSV	Wed, Oct 5, 2016	80.59	80.59	80.48	80.56
2390	AMEX	BSV	Tue, Oct 4, 2016	80.64	80.64	80.54	80.59
2389	AMEX	BSV	Mon, Oct 3, 2016	80.67	80.72	80.61	80.63
2388	AMEX	BSV	Fri, Sep 30, 2016	80.86	80.86	80.79	80.83
2387	AMEX	BSV	Thu, Sep 29, 2016	80.85	80.86	80.78	80.83
2386	AMEX	BSV	Wed, Sep 28, 2016	80.90	80.90	80.81	80.81
2385	AMEX	BSV	Tue, Sep 27, 2016	80.92	80.92	80.82	80.83
2384	AMEX	BSV	Mon, Sep 26, 2016	80.84	80.87	80.79	80.87
2383	AMEX	BSV	Fri, Sep 23, 2016	80.80	80.82	80.75	80.82
2382	AMEX	BSV	Thu, Sep 22, 2016	80.76	80.82	80.73	80.75
2381	AMEX	BSV	Wed, Sep 21, 2016	80.68	80.76	80.63	80.75
2380	AMEX	BSV	Tue, Sep 20, 2016	80.71	80.75	80.69	80.73
2379	AMEX	BSV	Mon, Sep 19, 2016	80.75	80.75	80.69	80.71
2378	AMEX	BSV	Fri, Sep 16, 2016	80.76	80.79	80.69	80.72
2377	AMEX	BSV	Thu, Sep 15, 2016	80.72	80.78	80.67	80.74
2376	AMEX	BSV	Wed, Sep 14, 2016	80.65	80.75	80.64	80.73
2375	AMEX	BSV	Tue, Sep 13, 2016	80.70	80.70	80.56	80.61
2374	AMEX	BSV	Mon, Sep 12, 2016	80.67	80.71	80.63	80.70
2373	AMEX	BSV	Fri, Sep 9, 2016	80.67	80.69	80.63	80.67
2372	AMEX	BSV	Thu, Sep 8, 2016	80.83	80.83	80.69	80.70
2371	AMEX	BSV	Wed, Sep 7, 2016	80.92	80.92	80.82	80.83
2370	AMEX	BSV	Tue, Sep 6, 2016	80.72	80.88	80.65	80.85
2369	AMEX	BSV	Fri, Sep 2, 2016	80.75	80.75	80.64	80.72
2368	AMEX	BSV	Thu, Sep 1, 2016	80.63	80.72	80.60	80.72
2367	AMEX	BSV	Wed, Aug 31, 2016	80.80	80.82	80.77	80.67
2366	AMEX	BSV	Tue, Aug 30, 2016	80.79	80.80	80.75	80.79
2365	AMEX	BSV	Mon, Aug 29, 2016	80.69	80.79	80.64	80.77
2364	AMEX	BSV	Fri, Aug 26, 2016	80.84	80.84	80.65	80.70
2363	AMEX	BSV	Thu, Aug 25, 2016	80.78	80.82	80.76	80.80
2362	AMEX	BSV	Wed, Aug 24, 2016	80.88	80.88	80.79	80.80
2361	AMEX	BSV	Tue, Aug 23, 2016	80.86	80.90	80.80	80.81
2360	AMEX	BSV	Mon, Aug 22, 2016	80.87	80.87	80.79	80.83
2359	AMEX	BSV	Fri, Aug 19, 2016	80.88	80.88	80.78	80.81
2358	AMEX	BSV	Thu, Aug 18, 2016	80.89	80.90	80.81	80.88
2357	AMEX	BSV	Wed, Aug 17, 2016	80.78	80.87	80.75	80.84
2356	AMEX	BSV	Tue, Aug 16, 2016	80.82	80.84	80.75	80.79
2355	AMEX	BSV	Mon, Aug 15, 2016	80.87	80.88	80.82	80.83
2354	AMEX	BSV	Fri, Aug 12, 2016	80.89	80.97	80.87	80.91
2353	AMEX	BSV	Thu, Aug 11, 2016	80.95	80.95	80.77	80.81
2352	AMEX	BSV	Wed, Aug 10, 2016	80.93	80.93	80.86	80.93
2351	AMEX	BSV	Tue, Aug 9, 2016	80.78	80.91	80.78	80.88
2350	AMEX	BSV	Mon, Aug 8, 2016	80.85	80.85	80.74	80.81
2349	AMEX	BSV	Fri, Aug 5, 2016	80.89	80.89	80.81	80.82
2348	AMEX	BSV	Thu, Aug 4, 2016	80.91	80.99	80.85	80.95
2347	AMEX	BSV	Wed, Aug 3, 2016	80.92	80.93	80.81	80.83
2346	AMEX	BSV	Tue, Aug 2, 2016	80.91	80.98	80.89	80.89
2345	AMEX	BSV	Mon, Aug 1, 2016	81.11	81.11	80.89	80.94
2344	AMEX	BSV	Fri, Jul 29, 2016	81.08	81.11	81.01	80.99
2343	AMEX	BSV	Thu, Jul 28, 2016	80.94	80.99	80.91	80.98
2342	AMEX	BSV	Wed, Jul 27, 2016	80.85	80.98	80.84	80.97
2341	AMEX	BSV	Tue, Jul 26, 2016	80.90	80.90	80.80	80.85
2340	AMEX	BSV	Mon, Jul 25, 2016	80.90	80.90	80.82	80.83
2339	AMEX	BSV	Fri, Jul 22, 2016	80.90	80.93	80.84	80.90
2338	AMEX	BSV	Thu, Jul 21, 2016	80.86	80.96	80.82	80.94
2337	AMEX	BSV	Wed, Jul 20, 2016	80.88	80.88	80.83	80.86
2336	AMEX	BSV	Tue, Jul 19, 2016	80.89	80.91	80.84	80.91
2335	AMEX	BSV	Mon, Jul 18, 2016	80.91	80.91	80.83	80.83
2334	AMEX	BSV	Fri, Jul 15, 2016	80.87	80.87	80.78	80.84
2333	AMEX	BSV	Thu, Jul 14, 2016	80.89	80.92	80.83	80.90
2332	AMEX	BSV	Wed, Jul 13, 2016	80.88	81.00	80.88	80.92
2331	AMEX	BSV	Tue, Jul 12, 2016	80.99	80.99	80.84	80.86
2330	AMEX	BSV	Mon, Jul 11, 2016	81.10	81.10	81.00	81.05
2329	AMEX	BSV	Fri, Jul 8, 2016	81.10	81.11	81.00	81.09
2328	AMEX	BSV	Thu, Jul 7, 2016	81.07	81.12	81.01	81.07
2327	AMEX	BSV	Wed, Jul 6, 2016	81.13	81.13	81.03	81.06
2326	AMEX	BSV	Tue, Jul 5, 2016	81.05	81.14	81.03	81.09
2325	AMEX	BSV	Fri, Jul 1, 2016	81.10	81.10	80.99	81.04
2324	AMEX	BSV	Thu, Jun 30, 2016	80.95	81.11	80.95	80.96
2323	AMEX	BSV	Wed, Jun 29, 2016	80.97	81.05	80.95	80.98
2322	AMEX	BSV	Tue, Jun 28, 2016	80.99	81.06	80.95	81.06
2321	AMEX	BSV	Mon, Jun 27, 2016	80.96	81.08	80.93	81.02
2320	AMEX	BSV	Fri, Jun 24, 2016	81.04	81.04	80.83	80.89
2319	AMEX	BSV	Thu, Jun 23, 2016	80.64	80.71	80.62	80.62
2318	AMEX	BSV	Wed, Jun 22, 2016	80.64	80.72	80.64	80.71
2317	AMEX	BSV	Tue, Jun 21, 2016	80.73	80.79	80.69	80.72
2316	AMEX	BSV	Mon, Jun 20, 2016	80.76	80.78	80.71	80.74
2315	AMEX	BSV	Fri, Jun 17, 2016	80.90	80.90	80.75	80.81
2314	AMEX	BSV	Thu, Jun 16, 2016	80.94	80.96	80.86	80.91
2313	AMEX	BSV	Wed, Jun 15, 2016	80.65	80.95	80.65	80.88
2312	AMEX	BSV	Tue, Jun 14, 2016	80.77	80.82	80.74	80.75
2311	AMEX	BSV	Mon, Jun 13, 2016	80.78	80.81	80.72	80.81
2310	AMEX	BSV	Fri, Jun 10, 2016	80.71	80.77	80.64	80.76
2309	AMEX	BSV	Thu, Jun 9, 2016	80.68	80.69	80.60	80.67
2308	AMEX	BSV	Wed, Jun 8, 2016	80.62	80.64	80.59	80.63
2307	AMEX	BSV	Tue, Jun 7, 2016	80.56	80.64	80.55	80.62
2306	AMEX	BSV	Mon, Jun 6, 2016	80.55	80.60	80.52	80.56
2305	AMEX	BSV	Fri, Jun 3, 2016	80.58	80.61	80.53	80.56
2304	AMEX	BSV	Thu, Jun 2, 2016	80.27	80.35	80.25	80.30
2303	AMEX	BSV	Wed, Jun 1, 2016	80.37	80.37	80.24	80.28
2302	AMEX	BSV	Tue, May 31, 2016	80.29	80.40	80.25	80.25
2301	AMEX	BSV	Fri, May 27, 2016	80.40	80.44	80.27	80.33
2300	AMEX	BSV	Thu, May 26, 2016	80.37	80.42	80.33	80.38
2299	AMEX	BSV	Wed, May 25, 2016	80.31	80.34	80.27	80.34
2298	AMEX	BSV	Tue, May 24, 2016	80.33	80.35	80.25	80.30
2297	AMEX	BSV	Mon, May 23, 2016	80.35	80.37	80.28	80.35
2296	AMEX	BSV	Fri, May 20, 2016	80.36	80.41	80.32	80.33
2295	AMEX	BSV	Thu, May 19, 2016	80.37	80.38	80.31	80.36
2294	AMEX	BSV	Wed, May 18, 2016	80.46	80.48	80.30	80.33
2293	AMEX	BSV	Tue, May 17, 2016	80.56	80.57	80.48	80.48
2292	AMEX	BSV	Mon, May 16, 2016	80.67	80.67	80.55	80.58
2291	AMEX	BSV	Fri, May 13, 2016	80.60	80.67	80.55	80.64
2290	AMEX	BSV	Thu, May 12, 2016	80.63	80.73	80.61	80.61
2289	AMEX	BSV	Wed, May 11, 2016	80.72	80.78	80.69	80.71
2288	AMEX	BSV	Tue, May 10, 2016	80.64	80.75	80.64	80.69
2287	AMEX	BSV	Mon, May 9, 2016	80.66	80.71	80.65	80.71
2286	AMEX	BSV	Fri, May 6, 2016	80.71	80.72	80.63	80.63
2285	AMEX	BSV	Thu, May 5, 2016	80.66	80.68	80.56	80.66
2284	AMEX	BSV	Wed, May 4, 2016	80.61	80.65	80.52	80.64
2283	AMEX	BSV	Tue, May 3, 2016	80.62	80.62	80.53	80.58
2282	AMEX	BSV	Mon, May 2, 2016	80.49	80.49	80.42	80.47
2281	AMEX	BSV	Fri, Apr 29, 2016	80.58	80.61	80.52	80.51
2280	AMEX	BSV	Thu, Apr 28, 2016	80.50	80.59	80.49	80.53
2279	AMEX	BSV	Wed, Apr 27, 2016	80.45	80.49	80.36	80.48
2278	AMEX	BSV	Tue, Apr 26, 2016	80.45	80.45	80.33	80.34
2277	AMEX	BSV	Mon, Apr 25, 2016	80.46	80.50	80.43	80.45
2276	AMEX	BSV	Fri, Apr 22, 2016	80.49	80.56	80.44	80.46
2275	AMEX	BSV	Thu, Apr 21, 2016	80.44	80.49	80.41	80.45
2274	AMEX	BSV	Wed, Apr 20, 2016	80.60	80.61	80.44	80.44
2273	AMEX	BSV	Tue, Apr 19, 2016	80.60	80.61	80.56	80.56
2272	AMEX	BSV	Mon, Apr 18, 2016	80.60	80.62	80.55	80.59
2271	AMEX	BSV	Fri, Apr 15, 2016	80.58	80.64	80.53	80.61
2270	AMEX	BSV	Thu, Apr 14, 2016	80.53	80.57	80.49	80.51
2269	AMEX	BSV	Wed, Apr 13, 2016	80.58	80.59	80.52	80.53
2268	AMEX	BSV	Tue, Apr 12, 2016	80.63	80.65	80.56	80.57
2267	AMEX	BSV	Mon, Apr 11, 2016	80.63	80.69	80.63	80.66
2266	AMEX	BSV	Fri, Apr 8, 2016	80.68	80.70	80.64	80.70
2265	AMEX	BSV	Thu, Apr 7, 2016	80.65	80.71	80.60	80.71
2264	AMEX	BSV	Wed, Apr 6, 2016	80.60	80.65	80.54	80.60
2263	AMEX	BSV	Tue, Apr 5, 2016	80.51	80.51	80.51	80.66
2262	AMEX	BSV	Mon, Apr 4, 2016	80.50	80.56	80.47	80.51
2261	AMEX	BSV	Fri, Apr 1, 2016	80.51	80.51	80.40	80.50
2260	AMEX	BSV	Thu, Mar 31, 2016	80.58	80.64	80.53	80.63
2259	AMEX	BSV	Wed, Mar 30, 2016	80.47	80.55	80.45	80.53
2258	AMEX	BSV	Tue, Mar 29, 2016	80.31	80.51	80.29	80.50
2257	AMEX	BSV	Mon, Mar 28, 2016	80.22	80.29	80.22	80.27
2256	AMEX	BSV	Thu, Mar 24, 2016	80.22	80.22	80.22	80.22
2255	AMEX	BSV	Wed, Mar 23, 2016	80.21	80.27	80.18	80.22
2254	AMEX	BSV	Tue, Mar 22, 2016	80.34	80.34	80.19	80.21
2253	AMEX	BSV	Mon, Mar 21, 2016	80.30	80.32	80.24	80.29
2252	AMEX	BSV	Fri, Mar 18, 2016	80.40	80.41	80.31	80.38
2251	AMEX	BSV	Thu, Mar 17, 2016	80.32	80.36	80.26	80.36
2250	AMEX	BSV	Wed, Mar 16, 2016	79.98	80.28	79.96	80.26
2249	AMEX	BSV	Tue, Mar 15, 2016	80.01	80.01	80.01	80.05
2248	AMEX	BSV	Mon, Mar 14, 2016	80.00	80.04	79.97	80.01
2247	AMEX	BSV	Fri, Mar 11, 2016	80.00	80.00	80.00	79.98
2246	AMEX	BSV	Thu, Mar 10, 2016	80.08	80.08	80.08	80.00
2245	AMEX	BSV	Wed, Mar 9, 2016	80.06	80.09	80.04	80.08
2244	AMEX	BSV	Tue, Mar 8, 2016	80.11	80.16	80.05	80.12
2243	AMEX	BSV	Mon, Mar 7, 2016	80.06	80.06	79.99	80.04
2242	AMEX	BSV	Fri, Mar 4, 2016	80.05	80.14	80.03	80.10
2241	AMEX	BSV	Thu, Mar 3, 2016	80.11	80.11	80.11	80.16
2240	AMEX	BSV	Wed, Mar 2, 2016	80.08	80.12	80.02	80.11
2239	AMEX	BSV	Tue, Mar 1, 2016	80.29	80.31	80.08	80.13
2238	AMEX	BSV	Mon, Feb 29, 2016	80.33	80.36	80.27	80.36
2237	AMEX	BSV	Fri, Feb 26, 2016	80.40	80.40	80.27	80.31
2236	AMEX	BSV	Thu, Feb 25, 2016	80.43	80.47	80.36	80.44
2235	AMEX	BSV	Wed, Feb 24, 2016	80.43	80.49	80.33	80.35
2234	AMEX	BSV	Tue, Feb 23, 2016	80.28	80.39	80.25	80.35
2233	AMEX	BSV	Mon, Feb 22, 2016	80.31	80.32	80.25	80.30
2232	AMEX	BSV	Fri, Feb 19, 2016	80.32	80.35	80.28	80.29
2231	AMEX	BSV	Thu, Feb 18, 2016	80.20	80.37	80.20	80.36
2230	AMEX	BSV	Wed, Feb 17, 2016	80.24	80.26	80.15	80.26
2229	AMEX	BSV	Tue, Feb 16, 2016	80.27	80.33	80.26	80.30
2228	AMEX	BSV	Fri, Feb 12, 2016	80.46	80.46	80.30	80.33
2227	AMEX	BSV	Thu, Feb 11, 2016	80.52	80.59	80.47	80.47
2226	AMEX	BSV	Wed, Feb 10, 2016	80.38	80.45	80.31	80.45
2225	AMEX	BSV	Tue, Feb 9, 2016	80.48	80.48	80.35	80.40
2224	AMEX	BSV	Mon, Feb 8, 2016	80.31	80.41	80.30	80.40
2223	AMEX	BSV	Fri, Feb 5, 2016	80.25	80.30	80.20	80.28
2222	AMEX	BSV	Thu, Feb 4, 2016	80.29	80.32	80.26	80.32
2221	AMEX	BSV	Wed, Feb 3, 2016	80.23	80.33	80.19	80.27
2220	AMEX	BSV	Tue, Feb 2, 2016	80.14	80.22	80.11	80.22
2219	AMEX	BSV	Mon, Feb 1, 2016	80.07	80.09	80.00	80.04
2218	AMEX	BSV	Fri, Jan 29, 2016	80.16	80.21	80.12	80.20
2217	AMEX	BSV	Thu, Jan 28, 2016	80.05	80.11	79.98	80.11
2216	AMEX	BSV	Wed, Jan 27, 2016	79.99	80.07	79.92	80.05
2215	AMEX	BSV	Tue, Jan 26, 2016	79.96	80.05	79.95	80.04
2214	AMEX	BSV	Mon, Jan 25, 2016	79.99	80.03	79.91	79.95
2213	AMEX	BSV	Fri, Jan 22, 2016	79.96	80.02	79.91	79.96
2212	AMEX	BSV	Thu, Jan 21, 2016	80.13	80.14	80.01	80.09
2211	AMEX	BSV	Wed, Jan 20, 2016	80.07	80.16	80.04	80.07
2210	AMEX	BSV	Tue, Jan 19, 2016	79.97	80.06	79.95	79.98
2209	AMEX	BSV	Fri, Jan 15, 2016	80.06	80.09	80.01	80.04
2208	AMEX	BSV	Thu, Jan 14, 2016	79.83	80.00	79.83	79.95
2207	AMEX	BSV	Wed, Jan 13, 2016	79.89	79.99	79.87	79.98
2206	AMEX	BSV	Tue, Jan 12, 2016	79.84	79.96	79.80	79.89
2205	AMEX	BSV	Mon, Jan 11, 2016	79.81	79.93	79.81	79.88
2204	AMEX	BSV	Fri, Jan 8, 2016	79.76	79.90	79.74	79.89
2203	AMEX	BSV	Thu, Jan 7, 2016	79.75	79.81	79.67	79.80
2202	AMEX	BSV	Wed, Jan 6, 2016	79.69	79.74	79.63	79.68
2201	AMEX	BSV	Tue, Jan 5, 2016	79.61	79.64	79.59	79.59
2200	AMEX	BSV	Mon, Jan 4, 2016	79.58	79.67	79.57	79.60
2199	AMEX	BSV	Thu, Dec 31, 2015	79.57	79.61	79.53	79.57
2198	AMEX	BSV	Wed, Dec 30, 2015	79.51	79.53	79.42	79.52
2197	AMEX	BSV	Tue, Dec 29, 2015	79.57	79.57	79.47	79.50
2196	AMEX	BSV	Mon, Dec 28, 2015	79.53	79.60	79.52	79.59
2195	AMEX	BSV	Thu, Dec 24, 2015	79.58	79.60	79.51	79.60
2194	AMEX	BSV	Wed, Dec 23, 2015	79.48	79.58	79.48	79.54
2193	AMEX	BSV	Tue, Dec 22, 2015	79.73	79.76	79.68	79.73
2192	AMEX	BSV	Mon, Dec 21, 2015	79.71	79.78	79.70	79.74
2191	AMEX	BSV	Fri, Dec 18, 2015	79.69	79.74	79.63	79.71
2190	AMEX	BSV	Thu, Dec 17, 2015	79.63	79.71	79.60	79.61
2189	AMEX	BSV	Wed, Dec 16, 2015	79.72	79.72	79.56	79.59
2188	AMEX	BSV	Tue, Dec 15, 2015	79.70	79.74	79.64	79.70
2187	AMEX	BSV	Mon, Dec 14, 2015	79.87	79.90	79.76	79.82
2186	AMEX	BSV	Fri, Dec 11, 2015	79.93	79.96	79.86	79.96
2185	AMEX	BSV	Thu, Dec 10, 2015	79.85	79.85	79.77	79.79
2184	AMEX	BSV	Wed, Dec 9, 2015	79.85	79.89	79.79	79.83
2183	AMEX	BSV	Tue, Dec 8, 2015	79.89	79.89	79.79	79.82
2182	AMEX	BSV	Mon, Dec 7, 2015	79.82	79.89	79.80	79.86
2181	AMEX	BSV	Fri, Dec 4, 2015	79.80	79.84	79.78	79.80
2180	AMEX	BSV	Thu, Dec 3, 2015	79.80	79.81	79.68	79.80
2179	AMEX	BSV	Wed, Dec 2, 2015	79.91	79.91	79.81	79.88
2178	AMEX	BSV	Tue, Dec 1, 2015	79.85	79.96	79.81	79.95
2177	AMEX	BSV	Mon, Nov 30, 2015	79.95	79.98	79.90	79.92
2176	AMEX	BSV	Fri, Nov 27, 2015	79.97	79.99	79.95	79.95
2175	AMEX	BSV	Wed, Nov 25, 2015	79.94	79.97	79.90	79.95
2174	AMEX	BSV	Tue, Nov 24, 2015	79.96	79.97	79.89	79.97
2173	AMEX	BSV	Mon, Nov 23, 2015	79.88	79.94	79.84	79.91
2172	AMEX	BSV	Fri, Nov 20, 2015	79.96	79.96	79.89	79.92
2171	AMEX	BSV	Thu, Nov 19, 2015	79.95	79.95	79.89	79.92
2170	AMEX	BSV	Wed, Nov 18, 2015	79.91	79.95	79.88	79.92
2169	AMEX	BSV	Tue, Nov 17, 2015	79.88	79.97	79.83	79.96
2168	AMEX	BSV	Mon, Nov 16, 2015	79.98	79.99	79.94	79.96
2167	AMEX	BSV	Fri, Nov 13, 2015	79.92	79.94	79.87	79.92
2166	AMEX	BSV	Thu, Nov 12, 2015	79.92	79.92	79.81	79.82
2165	AMEX	BSV	Wed, Nov 11, 2015	80.19	80.19	79.80	79.85
2164	AMEX	BSV	Tue, Nov 10, 2015	79.79	79.89	79.77	79.87
2163	AMEX	BSV	Mon, Nov 9, 2015	79.74	79.79	79.72	79.77
2162	AMEX	BSV	Fri, Nov 6, 2015	79.77	79.80	79.73	79.78
2161	AMEX	BSV	Thu, Nov 5, 2015	79.95	79.95	79.86	79.93
2160	AMEX	BSV	Wed, Nov 4, 2015	80.04	80.05	79.90	79.90
2159	AMEX	BSV	Tue, Nov 3, 2015	80.06	80.08	80.00	80.04
2158	AMEX	BSV	Mon, Nov 2, 2015	80.11	80.12	80.03	80.05
2157	AMEX	BSV	Fri, Oct 30, 2015	80.17	80.24	80.17	80.24
2156	AMEX	BSV	Thu, Oct 29, 2015	80.26	80.27	80.19	80.20
2155	AMEX	BSV	Wed, Oct 28, 2015	80.47	80.48	80.28	80.31
2154	AMEX	BSV	Tue, Oct 27, 2015	80.50	80.50	80.43	80.43
2153	AMEX	BSV	Mon, Oct 26, 2015	80.42	80.43	80.38	80.39
2152	AMEX	BSV	Fri, Oct 23, 2015	80.46	80.46	80.40	80.40
2151	AMEX	BSV	Thu, Oct 22, 2015	80.47	80.54	80.44	80.48
2150	AMEX	BSV	Wed, Oct 21, 2015	80.43	80.49	80.39	80.42
2149	AMEX	BSV	Tue, Oct 20, 2015	80.41	80.48	80.36	80.36
2148	AMEX	BSV	Mon, Oct 19, 2015	80.49	80.51	80.42	80.51
2147	AMEX	BSV	Fri, Oct 16, 2015	80.46	80.50	80.43	80.47
2146	AMEX	BSV	Thu, Oct 15, 2015	80.55	80.59	80.48	80.51
2145	AMEX	BSV	Wed, Oct 14, 2015	80.55	80.59	80.49	80.59
2144	AMEX	BSV	Tue, Oct 13, 2015	80.41	80.45	80.34	80.45
2143	AMEX	BSV	Mon, Oct 12, 2015	80.22	80.42	80.22	80.42
2142	AMEX	BSV	Fri, Oct 9, 2015	80.33	80.38	80.30	80.36
2141	AMEX	BSV	Thu, Oct 8, 2015	80.36	80.43	80.30	80.38
2140	AMEX	BSV	Wed, Oct 7, 2015	80.39	80.42	80.33	80.37
2139	AMEX	BSV	Tue, Oct 6, 2015	80.49	80.50	80.36	80.42
2138	AMEX	BSV	Mon, Oct 5, 2015	80.48	80.48	80.39	80.40
2137	AMEX	BSV	Fri, Oct 2, 2015	80.51	80.57	80.46	80.49
2136	AMEX	BSV	Thu, Oct 1, 2015	80.35	80.37	80.29	80.30
2135	AMEX	BSV	Wed, Sep 30, 2015	80.36	80.43	80.36	80.39
2134	AMEX	BSV	Tue, Sep 29, 2015	80.35	80.38	80.30	80.36
2133	AMEX	BSV	Mon, Sep 28, 2015	80.26	80.30	80.22	80.29
2132	AMEX	BSV	Fri, Sep 25, 2015	80.22	80.27	80.22	80.23
2131	AMEX	BSV	Thu, Sep 24, 2015	80.31	80.34	80.26	80.27
2130	AMEX	BSV	Wed, Sep 23, 2015	80.30	80.31	80.23	80.28
2129	AMEX	BSV	Tue, Sep 22, 2015	80.29	80.33	80.24	80.28
2128	AMEX	BSV	Mon, Sep 21, 2015	80.28	80.28	80.20	80.20
2127	AMEX	BSV	Fri, Sep 18, 2015	80.22	80.33	80.22	80.33
2126	AMEX	BSV	Thu, Sep 17, 2015	80.01	80.25	79.97	80.22
2125	AMEX	BSV	Wed, Sep 16, 2015	80.00	80.06	79.97	80.01
2124	AMEX	BSV	Tue, Sep 15, 2015	80.15	80.16	79.96	79.96
2123	AMEX	BSV	Mon, Sep 14, 2015	80.19	80.20	80.15	80.15
2122	AMEX	BSV	Fri, Sep 11, 2015	80.15	80.21	80.11	80.18
2121	AMEX	BSV	Thu, Sep 10, 2015	80.07	80.12	80.07	80.11
2120	AMEX	BSV	Wed, Sep 9, 2015	80.06	80.14	80.05	80.13
2119	AMEX	BSV	Tue, Sep 8, 2015	80.15	80.15	80.07	80.11
2118	AMEX	BSV	Fri, Sep 4, 2015	80.15	80.23	80.09	80.18
2117	AMEX	BSV	Thu, Sep 3, 2015	80.18	80.20	80.10	80.13
2116	AMEX	BSV	Wed, Sep 2, 2015	80.06	80.16	80.03	80.13
2115	AMEX	BSV	Tue, Sep 1, 2015	80.04	80.12	80.04	80.11
2114	AMEX	BSV	Mon, Aug 31, 2015	80.18	80.19	80.07	80.07
2113	AMEX	BSV	Fri, Aug 28, 2015	80.27	80.27	80.09	80.10
2112	AMEX	BSV	Thu, Aug 27, 2015	80.19	80.23	80.15	80.20
2111	AMEX	BSV	Wed, Aug 26, 2015	80.20	80.32	80.15	80.20
2110	AMEX	BSV	Tue, Aug 25, 2015	80.26	80.30	80.21	80.29
2109	AMEX	BSV	Mon, Aug 24, 2015	80.34	80.48	80.19	80.30
2108	AMEX	BSV	Fri, Aug 21, 2015	80.21	80.29	80.18	80.29
2107	AMEX	BSV	Thu, Aug 20, 2015	80.20	80.21	80.15	80.19
2106	AMEX	BSV	Wed, Aug 19, 2015	80.03	80.21	80.02	80.20
2105	AMEX	BSV	Tue, Aug 18, 2015	80.02	80.09	80.02	80.04
2104	AMEX	BSV	Mon, Aug 17, 2015	80.08	80.10	80.05	80.08
2103	AMEX	BSV	Fri, Aug 14, 2015	80.01	80.05	79.98	79.99
2102	AMEX	BSV	Thu, Aug 13, 2015	80.08	80.12	80.04	80.07
2101	AMEX	BSV	Wed, Aug 12, 2015	80.21	80.24	80.13	80.15
2100	AMEX	BSV	Tue, Aug 11, 2015	80.15	80.16	80.10	80.15
2099	AMEX	BSV	Mon, Aug 10, 2015	80.01	80.04	79.97	80.02
2098	AMEX	BSV	Fri, Aug 7, 2015	80.04	80.05	79.98	80.03
2097	AMEX	BSV	Thu, Aug 6, 2015	79.99	80.07	79.99	80.01
2096	AMEX	BSV	Wed, Aug 5, 2015	80.00	80.05	79.91	79.96
2095	AMEX	BSV	Tue, Aug 4, 2015	80.19	80.19	80.01	80.03
2094	AMEX	BSV	Mon, Aug 3, 2015	80.14	80.24	80.14	80.21
2093	AMEX	BSV	Fri, Jul 31, 2015	80.23	80.25	80.21	80.22
2092	AMEX	BSV	Thu, Jul 30, 2015	80.09	80.12	80.06	80.12
2091	AMEX	BSV	Wed, Jul 29, 2015	80.13	80.17	80.10	80.11
2090	AMEX	BSV	Tue, Jul 28, 2015	80.19	80.19	80.14	80.17
2089	AMEX	BSV	Mon, Jul 27, 2015	80.18	80.20	80.16	80.19
2088	AMEX	BSV	Fri, Jul 24, 2015	80.08	80.14	80.06	80.11
2087	AMEX	BSV	Thu, Jul 23, 2015	80.02	80.07	79.98	80.07
2086	AMEX	BSV	Wed, Jul 22, 2015	80.08	80.09	80.01	80.01
2085	AMEX	BSV	Tue, Jul 21, 2015	80.02	80.08	79.99	80.04
2084	AMEX	BSV	Mon, Jul 20, 2015	80.02	80.03	80.00	80.02
2083	AMEX	BSV	Fri, Jul 17, 2015	80.10	80.12	80.07	80.09
2082	AMEX	BSV	Thu, Jul 16, 2015	80.08	80.14	80.05	80.13
2081	AMEX	BSV	Wed, Jul 15, 2015	80.05	80.18	80.02	80.15
2080	AMEX	BSV	Tue, Jul 14, 2015	80.07	80.11	80.05	80.09
2079	AMEX	BSV	Mon, Jul 13, 2015	80.01	80.05	79.98	80.01
2078	AMEX	BSV	Fri, Jul 10, 2015	80.13	80.17	80.04	80.09
2077	AMEX	BSV	Thu, Jul 9, 2015	80.26	80.27	80.20	80.23
2076	AMEX	BSV	Wed, Jul 8, 2015	80.27	80.32	80.21	80.30
2075	AMEX	BSV	Tue, Jul 7, 2015	80.30	80.34	80.17	80.18
2074	AMEX	BSV	Mon, Jul 6, 2015	80.20	80.23	80.12	80.17
2073	AMEX	BSV	Thu, Jul 2, 2015	80.09	80.12	80.05	80.09
2072	AMEX	BSV	Wed, Jul 1, 2015	79.98	79.98	79.90	79.95
2071	AMEX	BSV	Tue, Jun 30, 2015	80.18	80.24	80.11	80.19
2070	AMEX	BSV	Mon, Jun 29, 2015	80.13	80.22	80.05	80.20
2069	AMEX	BSV	Fri, Jun 26, 2015	79.98	79.98	79.94	79.98
2068	AMEX	BSV	Thu, Jun 25, 2015	80.03	80.05	79.96	80.03
2067	AMEX	BSV	Wed, Jun 24, 2015	80.06	80.10	80.02	80.07
2066	AMEX	BSV	Tue, Jun 23, 2015	80.03	80.08	80.01	80.06
2065	AMEX	BSV	Mon, Jun 22, 2015	80.14	80.16	80.06	80.07
2064	AMEX	BSV	Fri, Jun 19, 2015	80.17	80.23	80.16	80.18
2063	AMEX	BSV	Thu, Jun 18, 2015	80.13	80.16	80.06	80.14
2062	AMEX	BSV	Wed, Jun 17, 2015	80.02	80.10	79.90	80.10
2061	AMEX	BSV	Tue, Jun 16, 2015	80.02	80.06	80.00	80.05
2060	AMEX	BSV	Mon, Jun 15, 2015	80.04	80.08	79.98	80.00
2059	AMEX	BSV	Fri, Jun 12, 2015	79.95	80.02	79.94	79.97
2058	AMEX	BSV	Thu, Jun 11, 2015	79.94	80.00	79.89	80.00
2057	AMEX	BSV	Wed, Jun 10, 2015	79.94	79.97	79.90	79.92
2056	AMEX	BSV	Tue, Jun 9, 2015	79.98	80.00	79.93	79.97
2055	AMEX	BSV	Mon, Jun 8, 2015	79.98	80.04	79.98	80.01
2054	AMEX	BSV	Fri, Jun 5, 2015	79.92	79.98	79.88	79.97
2053	AMEX	BSV	Thu, Jun 4, 2015	80.09	80.14	80.03	80.11
2052	AMEX	BSV	Wed, Jun 3, 2015	80.10	80.10	80.03	80.07
2051	AMEX	BSV	Tue, Jun 2, 2015	80.15	80.16	80.11	80.16
2050	AMEX	BSV	Mon, Jun 1, 2015	80.33	80.33	80.19	80.21
2049	AMEX	BSV	Fri, May 29, 2015	80.37	80.41	80.34	80.38
2048	AMEX	BSV	Thu, May 28, 2015	80.36	80.37	80.31	80.36
2047	AMEX	BSV	Wed, May 27, 2015	80.29	80.32	80.24	80.32
2046	AMEX	BSV	Tue, May 26, 2015	80.22	80.31	80.20	80.30
2045	AMEX	BSV	Fri, May 22, 2015	80.27	80.27	80.20	80.27
2044	AMEX	BSV	Thu, May 21, 2015	80.30	80.35	80.26	80.31
2043	AMEX	BSV	Wed, May 20, 2015	80.26	80.28	80.20	80.27
2042	AMEX	BSV	Tue, May 19, 2015	80.25	80.26	80.19	80.20
2041	AMEX	BSV	Mon, May 18, 2015	80.37	80.40	80.30	80.34
2040	AMEX	BSV	Fri, May 15, 2015	80.38	80.45	80.35	80.42
2039	AMEX	BSV	Thu, May 14, 2015	80.29	80.36	80.27	80.34
2038	AMEX	BSV	Wed, May 13, 2015	80.33	80.34	80.24	80.26
2037	AMEX	BSV	Tue, May 12, 2015	80.21	80.24	80.15	80.21
2036	AMEX	BSV	Mon, May 11, 2015	80.31	80.32	80.20	80.22
2035	AMEX	BSV	Fri, May 8, 2015	80.38	80.38	80.32	80.34
2034	AMEX	BSV	Thu, May 7, 2015	80.18	80.23	80.16	80.22
2033	AMEX	BSV	Wed, May 6, 2015	80.19	80.22	80.13	80.17
2032	AMEX	BSV	Tue, May 5, 2015	80.25	80.27	80.16	80.24
2031	AMEX	BSV	Mon, May 4, 2015	80.24	80.28	80.20	80.22
2030	AMEX	BSV	Fri, May 1, 2015	80.28	80.30	80.18	80.21
2029	AMEX	BSV	Thu, Apr 30, 2015	80.33	80.41	80.28	80.37
2028	AMEX	BSV	Wed, Apr 29, 2015	80.42	80.45	80.34	80.43
2027	AMEX	BSV	Tue, Apr 28, 2015	80.50	80.51	80.45	80.45
2026	AMEX	BSV	Mon, Apr 27, 2015	80.54	80.54	80.49	80.51
2025	AMEX	BSV	Fri, Apr 24, 2015	80.54	80.55	80.50	80.53
2024	AMEX	BSV	Thu, Apr 23, 2015	80.45	80.49	80.41	80.48
2023	AMEX	BSV	Wed, Apr 22, 2015	80.53	80.53	80.41	80.41
2022	AMEX	BSV	Tue, Apr 21, 2015	80.55	80.55	80.48	80.52
2021	AMEX	BSV	Mon, Apr 20, 2015	80.59	80.59	80.51	80.52
2020	AMEX	BSV	Fri, Apr 17, 2015	80.56	80.58	80.49	80.56
2019	AMEX	BSV	Thu, Apr 16, 2015	80.54	80.59	80.50	80.57
2018	AMEX	BSV	Wed, Apr 15, 2015	80.55	80.56	80.52	80.55
2017	AMEX	BSV	Tue, Apr 14, 2015	80.55	80.55	80.48	80.48
2016	AMEX	BSV	Mon, Apr 13, 2015	80.42	80.47	80.38	80.46
2015	AMEX	BSV	Fri, Apr 10, 2015	80.46	80.47	80.39	80.41
2014	AMEX	BSV	Thu, Apr 9, 2015	80.49	80.49	80.39	80.41
2013	AMEX	BSV	Wed, Apr 8, 2015	80.57	80.57	80.46	80.49
2012	AMEX	BSV	Tue, Apr 7, 2015	80.54	80.56	80.50	80.55
2011	AMEX	BSV	Mon, Apr 6, 2015	80.58	80.61	80.54	80.61
2010	AMEX	BSV	Thu, Apr 2, 2015	80.49	80.49	80.44	80.48
2009	AMEX	BSV	Wed, Apr 1, 2015	80.41	80.50	80.41	80.46
2008	AMEX	BSV	Tue, Mar 31, 2015	80.48	80.52	80.42	80.52
2007	AMEX	BSV	Mon, Mar 30, 2015	80.44	80.45	80.41	80.44
2006	AMEX	BSV	Fri, Mar 27, 2015	80.41	80.43	80.36	80.41
2005	AMEX	BSV	Thu, Mar 26, 2015	80.33	80.35	80.28	80.35
2004	AMEX	BSV	Wed, Mar 25, 2015	80.48	80.48	80.35	80.38
2003	AMEX	BSV	Tue, Mar 24, 2015	80.43	80.43	80.36	80.41
2002	AMEX	BSV	Mon, Mar 23, 2015	80.43	80.43	80.34	80.41
2001	AMEX	BSV	Fri, Mar 20, 2015	80.37	80.40	80.33	80.40
2000	AMEX	BSV	Thu, Mar 19, 2015	80.35	80.38	80.24	80.25
1999	AMEX	BSV	Wed, Mar 18, 2015	80.17	80.44	80.09	80.40
1998	AMEX	BSV	Tue, Mar 17, 2015	80.16	80.16	80.07	80.09
1997	AMEX	BSV	Mon, Mar 16, 2015	80.20	80.20	80.10	80.11
1996	AMEX	BSV	Fri, Mar 13, 2015	80.11	80.16	80.06	80.13
1995	AMEX	BSV	Thu, Mar 12, 2015	80.14	80.15	80.08	80.14
1994	AMEX	BSV	Wed, Mar 11, 2015	80.05	80.09	79.99	80.06
1993	AMEX	BSV	Tue, Mar 10, 2015	80.04	80.09	80.03	80.04
1992	AMEX	BSV	Mon, Mar 9, 2015	79.96	80.01	79.95	79.98
1991	AMEX	BSV	Fri, Mar 6, 2015	79.96	79.97	79.91	79.91
1990	AMEX	BSV	Thu, Mar 5, 2015	80.11	80.13	80.03	80.10
1989	AMEX	BSV	Wed, Mar 4, 2015	80.09	80.09	80.00	80.02
1988	AMEX	BSV	Tue, Mar 3, 2015	80.06	80.08	79.98	79.98
1987	AMEX	BSV	Mon, Mar 2, 2015	80.19	80.22	80.06	80.08
1986	AMEX	BSV	Fri, Feb 27, 2015	80.22	80.27	80.19	80.24
1985	AMEX	BSV	Thu, Feb 26, 2015	80.26	80.29	80.17	80.19
1984	AMEX	BSV	Wed, Feb 25, 2015	80.29	80.32	80.26	80.30
1983	AMEX	BSV	Tue, Feb 24, 2015	80.14	80.32	80.10	80.31
1982	AMEX	BSV	Mon, Feb 23, 2015	80.16	80.20	80.14	80.15
1981	AMEX	BSV	Fri, Feb 20, 2015	80.19	80.23	80.08	80.11
1980	AMEX	BSV	Thu, Feb 19, 2015	80.16	80.19	80.11	80.11
1979	AMEX	BSV	Wed, Feb 18, 2015	80.02	80.19	80.00	80.16
1978	AMEX	BSV	Tue, Feb 17, 2015	80.10	80.16	79.99	80.04
1977	AMEX	BSV	Fri, Feb 13, 2015	80.16	80.20	80.09	80.11
1976	AMEX	BSV	Thu, Feb 12, 2015	80.12	80.18	80.12	80.14
1975	AMEX	BSV	Wed, Feb 11, 2015	80.12	80.17	80.08	80.09
1974	AMEX	BSV	Tue, Feb 10, 2015	80.15	80.15	80.08	80.09
1973	AMEX	BSV	Mon, Feb 9, 2015	80.23	80.23	80.12	80.16
1972	AMEX	BSV	Fri, Feb 6, 2015	80.27	80.31	80.16	80.18
1971	AMEX	BSV	Thu, Feb 5, 2015	80.44	80.51	80.41	80.49
1970	AMEX	BSV	Wed, Feb 4, 2015	80.40	80.51	80.37	80.50
1969	AMEX	BSV	Tue, Feb 3, 2015	80.56	80.56	80.45	80.46
1968	AMEX	BSV	Mon, Feb 2, 2015	80.56	80.63	80.53	80.56
1967	AMEX	BSV	Fri, Jan 30, 2015	80.65	80.71	80.60	80.71
1966	AMEX	BSV	Thu, Jan 29, 2015	80.55	80.55	80.47	80.51
1965	AMEX	BSV	Wed, Jan 28, 2015	80.46	80.59	80.41	80.53
1964	AMEX	BSV	Tue, Jan 27, 2015	80.49	80.53	80.43	80.45
1963	AMEX	BSV	Mon, Jan 26, 2015	80.43	80.46	80.38	80.41
1962	AMEX	BSV	Fri, Jan 23, 2015	80.41	80.48	80.40	80.44
1961	AMEX	BSV	Thu, Jan 22, 2015	80.55	80.55	80.35	80.39
1960	AMEX	BSV	Wed, Jan 21, 2015	80.45	80.54	80.40	80.41
1959	AMEX	BSV	Tue, Jan 20, 2015	80.57	80.61	80.47	80.50
1958	AMEX	BSV	Fri, Jan 16, 2015	80.57	80.65	80.52	80.58
1957	AMEX	BSV	Thu, Jan 15, 2015	80.54	80.65	80.47	80.64
1956	AMEX	BSV	Wed, Jan 14, 2015	80.49	80.52	80.43	80.48
1955	AMEX	BSV	Tue, Jan 13, 2015	80.27	80.38	80.27	80.35
1954	AMEX	BSV	Mon, Jan 12, 2015	80.31	80.34	80.25	80.27
1953	AMEX	BSV	Fri, Jan 9, 2015	80.17	80.28	80.17	80.25
1952	AMEX	BSV	Thu, Jan 8, 2015	80.17	80.18	80.12	80.17
1951	AMEX	BSV	Wed, Jan 7, 2015	80.15	80.16	80.08	80.16
1950	AMEX	BSV	Tue, Jan 6, 2015	80.10	80.26	80.06	80.09
1949	AMEX	BSV	Mon, Jan 5, 2015	79.95	80.05	79.92	80.02
1948	AMEX	BSV	Fri, Jan 2, 2015	79.95	80.01	79.93	79.95
1947	AMEX	BSV	Wed, Dec 31, 2014	79.95	80.00	79.89	79.95
1946	AMEX	BSV	Tue, Dec 30, 2014	79.91	79.95	79.88	79.91
1945	AMEX	BSV	Mon, Dec 29, 2014	79.83	79.93	79.82	79.88
1944	AMEX	BSV	Fri, Dec 26, 2014	79.74	79.83	79.73	79.77
1943	AMEX	BSV	Wed, Dec 24, 2014	79.74	79.75	79.70	79.74
1942	AMEX	BSV	Tue, Dec 23, 2014	79.87	79.87	79.73	79.73
1941	AMEX	BSV	Mon, Dec 22, 2014	80.03	80.09	80.02	80.04
1940	AMEX	BSV	Fri, Dec 19, 2014	80.09	80.09	80.02	80.04
1939	AMEX	BSV	Thu, Dec 18, 2014	80.12	80.14	80.01	80.06
1938	AMEX	BSV	Wed, Dec 17, 2014	80.27	80.33	80.14	80.20
1937	AMEX	BSV	Tue, Dec 16, 2014	80.27	80.29	80.20	80.27
1936	AMEX	BSV	Mon, Dec 15, 2014	80.22	80.28	80.15	80.16
1935	AMEX	BSV	Fri, Dec 12, 2014	80.22	80.33	80.16	80.30
1934	AMEX	BSV	Thu, Dec 11, 2014	80.14	80.17	80.08	80.13
1933	AMEX	BSV	Wed, Dec 10, 2014	80.09	80.20	80.08	80.20
1932	AMEX	BSV	Tue, Dec 9, 2014	80.08	80.18	80.08	80.13
1931	AMEX	BSV	Mon, Dec 8, 2014	80.04	80.10	80.00	80.08
1930	AMEX	BSV	Fri, Dec 5, 2014	80.13	80.13	80.03	80.04
1929	AMEX	BSV	Thu, Dec 4, 2014	80.23	80.28	80.20	80.28
1928	AMEX	BSV	Wed, Dec 3, 2014	80.21	80.25	80.19	80.25
1927	AMEX	BSV	Tue, Dec 2, 2014	80.30	80.31	80.20	80.23
1926	AMEX	BSV	Mon, Dec 1, 2014	80.43	80.46	80.36	80.38
1925	AMEX	BSV	Fri, Nov 28, 2014	80.42	80.44	80.37	80.44
1924	AMEX	BSV	Wed, Nov 26, 2014	80.37	80.39	80.34	80.36
1923	AMEX	BSV	Tue, Nov 25, 2014	80.25	80.33	80.25	80.33
1922	AMEX	BSV	Mon, Nov 24, 2014	80.27	80.30	80.23	80.30
1921	AMEX	BSV	Fri, Nov 21, 2014	80.25	80.27	80.20	80.27
1920	AMEX	BSV	Thu, Nov 20, 2014	80.27	80.27	80.20	80.24
1919	AMEX	BSV	Wed, Nov 19, 2014	80.18	80.26	80.17	80.21
1918	AMEX	BSV	Tue, Nov 18, 2014	80.18	80.26	80.18	80.22
1917	AMEX	BSV	Mon, Nov 17, 2014	80.24	80.25	80.19	80.19
1916	AMEX	BSV	Fri, Nov 14, 2014	80.17	80.24	80.14	80.23
1915	AMEX	BSV	Thu, Nov 13, 2014	80.18	80.22	80.15	80.18
1914	AMEX	BSV	Wed, Nov 12, 2014	80.22	80.22	80.15	80.15
1913	AMEX	BSV	Tue, Nov 11, 2014	80.15	80.20	80.11	80.13
1912	AMEX	BSV	Mon, Nov 10, 2014	80.23	80.23	80.15	80.15
1911	AMEX	BSV	Fri, Nov 7, 2014	80.17	80.24	80.12	80.21
1910	AMEX	BSV	Thu, Nov 6, 2014	80.15	80.16	80.08	80.10
1909	AMEX	BSV	Wed, Nov 5, 2014	80.16	80.16	80.11	80.12
1908	AMEX	BSV	Tue, Nov 4, 2014	80.22	80.22	80.14	80.17
1907	AMEX	BSV	Mon, Nov 3, 2014	80.21	80.23	80.11	80.17
1906	AMEX	BSV	Fri, Oct 31, 2014	80.28	80.33	80.26	80.31
1905	AMEX	BSV	Thu, Oct 30, 2014	80.33	80.35	80.28	80.30
1904	AMEX	BSV	Wed, Oct 29, 2014	80.42	80.44	80.28	80.30
1903	AMEX	BSV	Tue, Oct 28, 2014	80.48	80.51	80.42	80.42
1902	AMEX	BSV	Mon, Oct 27, 2014	80.49	80.51	80.43	80.46
1901	AMEX	BSV	Fri, Oct 24, 2014	80.46	80.49	80.42	80.43
1900	AMEX	BSV	Thu, Oct 23, 2014	80.56	80.56	80.42	80.48
1899	AMEX	BSV	Wed, Oct 22, 2014	80.55	80.57	80.50	80.57
1898	AMEX	BSV	Tue, Oct 21, 2014	80.59	80.62	80.54	80.57
1897	AMEX	BSV	Mon, Oct 20, 2014	80.60	80.62	80.57	80.60
1896	AMEX	BSV	Fri, Oct 17, 2014	80.53	80.65	80.52	80.58
1895	AMEX	BSV	Thu, Oct 16, 2014	80.71	80.77	80.59	80.66
1894	AMEX	BSV	Wed, Oct 15, 2014	80.76	80.96	80.63	80.70
1893	AMEX	BSV	Tue, Oct 14, 2014	80.53	80.57	80.50	80.52
1892	AMEX	BSV	Mon, Oct 13, 2014	80.45	80.53	80.42	80.52
1891	AMEX	BSV	Fri, Oct 10, 2014	80.33	80.38	80.32	80.37
1890	AMEX	BSV	Thu, Oct 9, 2014	80.36	80.39	80.33	80.33
1889	AMEX	BSV	Wed, Oct 8, 2014	80.24	80.38	80.18	80.38
1888	AMEX	BSV	Tue, Oct 7, 2014	80.18	80.22	80.13	80.20
1887	AMEX	BSV	Mon, Oct 6, 2014	80.11	80.15	80.08	80.14
1886	AMEX	BSV	Fri, Oct 3, 2014	80.09	80.09	80.00	80.04
1885	AMEX	BSV	Thu, Oct 2, 2014	80.19	80.20	80.12	80.14
1884	AMEX	BSV	Wed, Oct 1, 2014	80.11	80.19	80.06	80.17
1883	AMEX	BSV	Tue, Sep 30, 2014	80.09	80.10	80.04	80.07
1882	AMEX	BSV	Mon, Sep 29, 2014	80.04	80.08	80.01	80.07
1881	AMEX	BSV	Fri, Sep 26, 2014	80.07	80.07	80.01	80.05
1880	AMEX	BSV	Thu, Sep 25, 2014	80.04	80.10	80.02	80.09
1879	AMEX	BSV	Wed, Sep 24, 2014	80.07	80.07	80.01	80.04
1878	AMEX	BSV	Tue, Sep 23, 2014	80.04	80.07	80.00	80.05
1877	AMEX	BSV	Mon, Sep 22, 2014	79.99	80.03	79.97	80.01
1876	AMEX	BSV	Fri, Sep 19, 2014	79.97	79.98	79.92	79.96
1875	AMEX	BSV	Thu, Sep 18, 2014	79.94	79.96	79.91	79.95
1874	AMEX	BSV	Wed, Sep 17, 2014	80.06	80.14	79.96	79.97
1873	AMEX	BSV	Tue, Sep 16, 2014	80.06	80.06	80.00	80.03
1872	AMEX	BSV	Mon, Sep 15, 2014	79.97	80.01	79.93	80.00
1871	AMEX	BSV	Fri, Sep 12, 2014	79.96	79.96	79.91	79.94
1870	AMEX	BSV	Thu, Sep 11, 2014	80.00	80.04	79.97	79.99
1869	AMEX	BSV	Wed, Sep 10, 2014	79.95	79.98	79.94	79.94
1868	AMEX	BSV	Tue, Sep 9, 2014	80.04	80.04	79.99	80.02
1867	AMEX	BSV	Mon, Sep 8, 2014	80.15	80.18	80.10	80.11
1866	AMEX	BSV	Fri, Sep 5, 2014	80.18	80.20	80.14	80.15
1865	AMEX	BSV	Thu, Sep 4, 2014	80.14	80.16	80.08	80.12
1864	AMEX	BSV	Wed, Sep 3, 2014	80.08	80.12	80.05	80.11
1863	AMEX	BSV	Tue, Sep 2, 2014	80.19	80.19	80.08	80.11
1862	AMEX	BSV	Fri, Aug 29, 2014	80.26	80.32	80.22	80.27
1861	AMEX	BSV	Thu, Aug 28, 2014	80.25	80.26	80.20	80.22
1860	AMEX	BSV	Wed, Aug 27, 2014	80.23	80.24	80.20	80.22
1859	AMEX	BSV	Tue, Aug 26, 2014	80.21	80.22	80.17	80.21
1858	AMEX	BSV	Mon, Aug 25, 2014	80.18	80.19	80.13	80.15
1857	AMEX	BSV	Fri, Aug 22, 2014	80.22	80.24	80.16	80.21
1856	AMEX	BSV	Thu, Aug 21, 2014	80.20	80.23	80.19	80.20
1855	AMEX	BSV	Wed, Aug 20, 2014	80.26	80.30	80.18	80.21
1854	AMEX	BSV	Tue, Aug 19, 2014	80.32	80.35	80.27	80.30
1853	AMEX	BSV	Mon, Aug 18, 2014	80.32	80.34	80.27	80.29
1852	AMEX	BSV	Fri, Aug 15, 2014	80.34	80.41	80.26	80.30
1851	AMEX	BSV	Thu, Aug 14, 2014	80.35	80.38	80.33	80.36
1850	AMEX	BSV	Wed, Aug 13, 2014	80.31	80.34	80.29	80.30
1849	AMEX	BSV	Tue, Aug 12, 2014	80.27	80.30	80.24	80.26
1848	AMEX	BSV	Mon, Aug 11, 2014	80.28	80.30	80.25	80.30
1847	AMEX	BSV	Fri, Aug 8, 2014	80.33	80.37	80.27	80.28
1846	AMEX	BSV	Thu, Aug 7, 2014	80.25	80.31	80.23	80.31
1845	AMEX	BSV	Wed, Aug 6, 2014	80.23	80.27	80.22	80.24
1844	AMEX	BSV	Tue, Aug 5, 2014	80.20	80.23	80.17	80.18
1843	AMEX	BSV	Mon, Aug 4, 2014	80.18	80.22	80.17	80.22
1842	AMEX	BSV	Fri, Aug 1, 2014	80.11	80.18	80.08	80.17
1841	AMEX	BSV	Thu, Jul 31, 2014	80.02	80.11	80.02	80.07
1840	AMEX	BSV	Wed, Jul 30, 2014	80.08	80.09	80.01	80.08
1839	AMEX	BSV	Tue, Jul 29, 2014	80.17	80.18	80.13	80.15
1838	AMEX	BSV	Mon, Jul 28, 2014	80.17	80.17	80.12	80.14
1837	AMEX	BSV	Fri, Jul 25, 2014	80.16	80.18	80.13	80.17
1836	AMEX	BSV	Thu, Jul 24, 2014	80.14	80.17	80.12	80.16
1835	AMEX	BSV	Wed, Jul 23, 2014	80.23	80.23	80.20	80.20
1834	AMEX	BSV	Tue, Jul 22, 2014	80.20	80.21	80.15	80.21
1833	AMEX	BSV	Mon, Jul 21, 2014	80.20	80.21	80.14	80.16
1832	AMEX	BSV	Fri, Jul 18, 2014	80.24	80.24	80.18	80.20
1831	AMEX	BSV	Thu, Jul 17, 2014	80.20	80.26	80.17	80.25
1830	AMEX	BSV	Wed, Jul 16, 2014	80.17	80.18	80.13	80.17
1829	AMEX	BSV	Tue, Jul 15, 2014	80.18	80.25	80.14	80.16
1828	AMEX	BSV	Mon, Jul 14, 2014	80.22	80.24	80.19	80.20
1827	AMEX	BSV	Fri, Jul 11, 2014	80.24	80.27	80.21	80.25
1826	AMEX	BSV	Thu, Jul 10, 2014	80.24	80.25	80.19	80.22
1825	AMEX	BSV	Wed, Jul 9, 2014	80.11	80.19	80.05	80.18
1824	AMEX	BSV	Tue, Jul 8, 2014	80.12	80.15	80.10	80.12
1823	AMEX	BSV	Mon, Jul 7, 2014	80.07	80.09	80.05	80.08
1822	AMEX	BSV	Thu, Jul 3, 2014	80.06	80.11	80.04	80.07
1821	AMEX	BSV	Wed, Jul 2, 2014	80.16	80.16	80.11	80.15
1820	AMEX	BSV	Tue, Jul 1, 2014	80.21	80.25	80.20	80.23
1819	AMEX	BSV	Mon, Jun 30, 2014	80.33	80.35	80.28	80.34
1818	AMEX	BSV	Fri, Jun 27, 2014	80.28	80.30	80.26	80.30
1817	AMEX	BSV	Thu, Jun 26, 2014	80.24	80.29	80.24	80.27
1816	AMEX	BSV	Wed, Jun 25, 2014	80.24	80.26	80.21	80.22
1815	AMEX	BSV	Tue, Jun 24, 2014	80.15	80.18	80.13	80.18
1814	AMEX	BSV	Mon, Jun 23, 2014	80.18	80.18	80.12	80.13
1813	AMEX	BSV	Fri, Jun 20, 2014	80.11	80.16	80.11	80.15
1812	AMEX	BSV	Thu, Jun 19, 2014	80.22	80.24	80.16	80.18
1811	AMEX	BSV	Wed, Jun 18, 2014	80.09	80.18	80.05	80.15
1810	AMEX	BSV	Tue, Jun 17, 2014	80.11	80.13	80.07	80.08
1809	AMEX	BSV	Mon, Jun 16, 2014	80.13	80.19	80.13	80.14
1808	AMEX	BSV	Fri, Jun 13, 2014	80.12	80.18	80.11	80.17
1807	AMEX	BSV	Thu, Jun 12, 2014	80.17	80.24	80.15	80.22
1806	AMEX	BSV	Wed, Jun 11, 2014	80.20	80.20	80.15	80.17
1805	AMEX	BSV	Tue, Jun 10, 2014	80.15	80.17	80.13	80.15
1804	AMEX	BSV	Mon, Jun 9, 2014	80.21	80.21	80.18	80.20
1803	AMEX	BSV	Fri, Jun 6, 2014	80.33	80.33	80.25	80.25
1802	AMEX	BSV	Thu, Jun 5, 2014	80.28	80.31	80.26	80.29
1801	AMEX	BSV	Wed, Jun 4, 2014	80.27	80.27	80.22	80.26
1800	AMEX	BSV	Tue, Jun 3, 2014	80.31	80.31	80.23	80.24
1799	AMEX	BSV	Mon, Jun 2, 2014	80.35	80.36	80.28	80.30
1798	AMEX	BSV	Fri, May 30, 2014	80.46	80.47	80.42	80.45
1797	AMEX	BSV	Thu, May 29, 2014	80.49	80.55	80.47	80.48
1796	AMEX	BSV	Wed, May 28, 2014	80.46	80.52	80.44	80.50
1795	AMEX	BSV	Tue, May 27, 2014	80.40	80.43	80.38	80.43
1794	AMEX	BSV	Fri, May 23, 2014	80.42	80.46	80.40	80.40
1793	AMEX	BSV	Thu, May 22, 2014	80.42	80.43	80.38	80.41
1792	AMEX	BSV	Wed, May 21, 2014	80.42	80.44	80.39	80.43
1791	AMEX	BSV	Tue, May 20, 2014	80.42	80.47	80.40	80.45
1790	AMEX	BSV	Mon, May 19, 2014	80.42	80.44	80.39	80.40
1789	AMEX	BSV	Fri, May 16, 2014	80.36	80.39	80.33	80.37
1788	AMEX	BSV	Thu, May 15, 2014	80.36	80.42	80.34	80.40
1787	AMEX	BSV	Wed, May 14, 2014	80.32	80.41	80.30	80.36
1786	AMEX	BSV	Tue, May 13, 2014	80.25	80.29	80.23	80.29
1785	AMEX	BSV	Mon, May 12, 2014	80.21	80.26	80.20	80.22
1784	AMEX	BSV	Fri, May 9, 2014	80.25	80.27	80.23	80.24
1783	AMEX	BSV	Thu, May 8, 2014	80.23	80.26	80.19	80.26
1782	AMEX	BSV	Wed, May 7, 2014	80.16	80.22	80.13	80.20
1781	AMEX	BSV	Tue, May 6, 2014	80.14	80.17	80.12	80.15
1780	AMEX	BSV	Mon, May 5, 2014	80.14	80.18	80.13	80.15
1779	AMEX	BSV	Fri, May 2, 2014	80.09	80.17	80.06	80.16
1778	AMEX	BSV	Thu, May 1, 2014	80.14	80.20	80.13	80.16
1777	AMEX	BSV	Wed, Apr 30, 2014	80.20	80.24	80.17	80.21
1776	AMEX	BSV	Tue, Apr 29, 2014	80.10	80.15	80.10	80.14
1775	AMEX	BSV	Mon, Apr 28, 2014	80.16	80.18	80.11	80.14
1774	AMEX	BSV	Fri, Apr 25, 2014	80.14	80.18	80.13	80.15
1773	AMEX	BSV	Thu, Apr 24, 2014	80.09	80.13	80.07	80.10
1772	AMEX	BSV	Wed, Apr 23, 2014	80.10	80.14	80.08	80.09
1771	AMEX	BSV	Tue, Apr 22, 2014	80.09	80.10	80.05	80.08
1770	AMEX	BSV	Mon, Apr 21, 2014	80.07	80.11	80.05	80.09
1769	AMEX	BSV	Thu, Apr 17, 2014	80.15	80.19	80.07	80.09
1768	AMEX	BSV	Wed, Apr 16, 2014	80.21	80.23	80.17	80.18
1767	AMEX	BSV	Tue, Apr 15, 2014	80.20	80.25	80.18	80.20
1766	AMEX	BSV	Mon, Apr 14, 2014	80.24	80.26	80.20	80.20
1765	AMEX	BSV	Fri, Apr 11, 2014	80.26	80.30	80.22	80.27
1764	AMEX	BSV	Thu, Apr 10, 2014	80.19	80.31	80.19	80.26
1763	AMEX	BSV	Wed, Apr 9, 2014	80.09	80.21	80.06	80.21
1762	AMEX	BSV	Tue, Apr 8, 2014	80.09	80.12	80.04	80.11
1761	AMEX	BSV	Mon, Apr 7, 2014	80.09	80.12	80.06	80.06
1760	AMEX	BSV	Fri, Apr 4, 2014	80.00	80.07	79.99	80.03
1759	AMEX	BSV	Thu, Apr 3, 2014	79.91	79.96	79.90	79.95
1758	AMEX	BSV	Wed, Apr 2, 2014	80.00	80.00	79.90	79.93
1757	AMEX	BSV	Tue, Apr 1, 2014	80.01	80.04	80.00	80.01
1756	AMEX	BSV	Mon, Mar 31, 2014	80.00	80.10	79.99	80.09
1755	AMEX	BSV	Fri, Mar 28, 2014	80.07	80.07	80.00	80.02
1754	AMEX	BSV	Thu, Mar 27, 2014	80.03	80.08	80.01	80.06
1753	AMEX	BSV	Wed, Mar 26, 2014	80.07	80.09	80.02	80.05
1752	AMEX	BSV	Tue, Mar 25, 2014	80.01	80.03	79.98	79.99
1751	AMEX	BSV	Mon, Mar 24, 2014	79.96	80.01	79.94	80.01
1750	AMEX	BSV	Fri, Mar 21, 2014	80.00	80.08	79.98	80.02
1749	AMEX	BSV	Thu, Mar 20, 2014	80.01	80.07	79.98	80.05
1748	AMEX	BSV	Wed, Mar 19, 2014	80.30	80.31	79.99	80.06
1747	AMEX	BSV	Tue, Mar 18, 2014	80.27	80.32	80.26	80.32
1746	AMEX	BSV	Mon, Mar 17, 2014	80.26	80.32	80.25	80.27
1745	AMEX	BSV	Fri, Mar 14, 2014	80.34	80.34	80.28	80.33
1744	AMEX	BSV	Thu, Mar 13, 2014	80.13	80.32	80.13	80.32
1743	AMEX	BSV	Wed, Mar 12, 2014	80.22	80.25	80.21	80.24
1742	AMEX	BSV	Tue, Mar 11, 2014	80.16	80.19	80.15	80.18
1741	AMEX	BSV	Mon, Mar 10, 2014	80.14	80.16	80.12	80.14
1740	AMEX	BSV	Fri, Mar 7, 2014	80.17	80.18	80.15	80.18
1739	AMEX	BSV	Thu, Mar 6, 2014	80.26	80.27	80.23	80.24
1738	AMEX	BSV	Wed, Mar 5, 2014	80.27	80.33	80.26	80.32
1737	AMEX	BSV	Tue, Mar 4, 2014	80.37	80.38	80.31	80.31
1736	AMEX	BSV	Mon, Mar 3, 2014	80.37	80.42	80.33	80.40
1735	AMEX	BSV	Fri, Feb 28, 2014	80.40	80.44	80.35	80.40
1734	AMEX	BSV	Thu, Feb 27, 2014	80.42	80.44	80.38	80.41
1733	AMEX	BSV	Wed, Feb 26, 2014	80.36	80.41	80.34	80.39
1732	AMEX	BSV	Tue, Feb 25, 2014	80.33	80.36	80.32	80.36
1731	AMEX	BSV	Mon, Feb 24, 2014	80.30	80.31	80.27	80.31
1730	AMEX	BSV	Fri, Feb 21, 2014	80.26	80.31	80.23	80.31
1729	AMEX	BSV	Thu, Feb 20, 2014	80.25	80.27	80.22	80.25
1728	AMEX	BSV	Wed, Feb 19, 2014	80.35	80.38	80.30	80.31
1727	AMEX	BSV	Tue, Feb 18, 2014	80.27	80.35	80.27	80.33
1726	AMEX	BSV	Fri, Feb 14, 2014	80.25	80.28	80.23	80.24
1725	AMEX	BSV	Thu, Feb 13, 2014	80.25	80.26	80.22	80.23
1724	AMEX	BSV	Wed, Feb 12, 2014	80.25	80.26	80.16	80.17
1723	AMEX	BSV	Tue, Feb 11, 2014	80.25	80.29	80.23	80.27
1722	AMEX	BSV	Mon, Feb 10, 2014	80.34	80.35	80.28	80.35
1721	AMEX	BSV	Fri, Feb 7, 2014	80.32	80.35	80.26	80.33
1720	AMEX	BSV	Thu, Feb 6, 2014	80.27	80.30	80.23	80.28
1719	AMEX	BSV	Wed, Feb 5, 2014	80.34	80.35	80.26	80.26
1718	AMEX	BSV	Tue, Feb 4, 2014	80.34	80.37	80.31	80.33
1717	AMEX	BSV	Mon, Feb 3, 2014	80.28	80.37	80.20	80.37
1716	AMEX	BSV	Fri, Jan 31, 2014	80.31	80.38	80.30	80.35
1715	AMEX	BSV	Thu, Jan 30, 2014	80.25	80.29	80.24	80.27
1714	AMEX	BSV	Wed, Jan 29, 2014	80.28	80.33	80.24	80.28
1713	AMEX	BSV	Tue, Jan 28, 2014	80.22	80.23	80.15	80.18
1712	AMEX	BSV	Mon, Jan 27, 2014	80.19	80.22	80.15	80.15
1711	AMEX	BSV	Fri, Jan 24, 2014	80.22	80.25	80.18	80.22
1710	AMEX	BSV	Thu, Jan 23, 2014	80.11	80.20	80.08	80.16
1709	AMEX	BSV	Wed, Jan 22, 2014	80.02	80.06	80.00	80.03
1708	AMEX	BSV	Tue, Jan 21, 2014	80.06	80.11	80.03	80.03
1707	AMEX	BSV	Fri, Jan 17, 2014	80.09	80.10	80.04	80.05
1706	AMEX	BSV	Thu, Jan 16, 2014	80.05	80.08	80.03	80.05
1705	AMEX	BSV	Wed, Jan 15, 2014	80.01	80.05	79.98	80.04
1704	AMEX	BSV	Tue, Jan 14, 2014	80.11	80.13	80.02	80.07
1703	AMEX	BSV	Mon, Jan 13, 2014	80.12	80.16	80.09	80.12
1702	AMEX	BSV	Fri, Jan 10, 2014	80.00	80.06	79.98	80.05
1701	AMEX	BSV	Thu, Jan 9, 2014	79.88	79.90	79.85	79.88
1700	AMEX	BSV	Wed, Jan 8, 2014	79.97	79.98	79.87	79.87
1699	AMEX	BSV	Tue, Jan 7, 2014	80.03	80.03	79.99	80.03
1698	AMEX	BSV	Mon, Jan 6, 2014	79.99	80.01	79.94	79.98
1697	AMEX	BSV	Fri, Jan 3, 2014	79.98	79.98	79.91	79.91
1696	AMEX	BSV	Thu, Jan 2, 2014	79.96	79.98	79.92	79.94
1695	AMEX	BSV	Tue, Dec 31, 2013	79.93	79.94	79.87	79.93
1694	AMEX	BSV	Mon, Dec 30, 2013	79.92	79.96	79.89	79.94
1693	AMEX	BSV	Fri, Dec 27, 2013	79.90	79.91	79.85	79.89
1692	AMEX	BSV	Thu, Dec 26, 2013	79.88	79.92	79.83	79.86
1691	AMEX	BSV	Tue, Dec 24, 2013	79.95	79.95	79.90	79.93
1690	AMEX	BSV	Mon, Dec 23, 2013	80.26	80.31	80.21	80.21
1689	AMEX	BSV	Fri, Dec 20, 2013	80.26	80.54	80.23	80.28
1688	AMEX	BSV	Thu, Dec 19, 2013	80.30	80.35	80.28	80.34
1687	AMEX	BSV	Wed, Dec 18, 2013	80.36	80.50	80.32	80.44
1686	AMEX	BSV	Tue, Dec 17, 2013	80.40	80.43	80.35	80.43
1685	AMEX	BSV	Mon, Dec 16, 2013	80.36	80.39	80.32	80.34
1684	AMEX	BSV	Fri, Dec 13, 2013	80.36	80.36	80.31	80.33
1683	AMEX	BSV	Thu, Dec 12, 2013	80.36	80.37	80.29	80.29
1682	AMEX	BSV	Wed, Dec 11, 2013	80.44	80.46	80.38	80.38
1681	AMEX	BSV	Tue, Dec 10, 2013	80.43	80.45	80.41	80.43
1680	AMEX	BSV	Mon, Dec 9, 2013	80.40	80.41	80.38	80.39
1679	AMEX	BSV	Fri, Dec 6, 2013	80.33	80.40	80.29	80.38
1678	AMEX	BSV	Thu, Dec 5, 2013	80.38	80.39	80.34	80.37
1677	AMEX	BSV	Wed, Dec 4, 2013	80.41	80.44	80.36	80.41
1676	AMEX	BSV	Tue, Dec 3, 2013	80.50	80.50	80.45	80.46
1675	AMEX	BSV	Mon, Dec 2, 2013	80.54	80.54	80.41	80.45
1674	AMEX	BSV	Fri, Nov 29, 2013	80.57	80.63	80.55	80.63
1673	AMEX	BSV	Wed, Nov 27, 2013	80.63	80.63	80.55	80.59
1672	AMEX	BSV	Tue, Nov 26, 2013	80.60	80.62	80.55	80.60
1671	AMEX	BSV	Mon, Nov 25, 2013	80.57	80.61	80.54	80.59
1670	AMEX	BSV	Fri, Nov 22, 2013	80.54	80.59	80.53	80.57
1669	AMEX	BSV	Thu, Nov 21, 2013	80.54	80.59	80.50	80.55
1668	AMEX	BSV	Wed, Nov 20, 2013	80.57	80.61	80.52	80.53
1667	AMEX	BSV	Tue, Nov 19, 2013	80.57	80.59	80.54	80.57
1666	AMEX	BSV	Mon, Nov 18, 2013	80.54	80.58	80.53	80.58
1665	AMEX	BSV	Fri, Nov 15, 2013	80.55	80.58	80.52	80.52
1664	AMEX	BSV	Thu, Nov 14, 2013	80.49	80.58	80.49	80.58
1663	AMEX	BSV	Wed, Nov 13, 2013	80.44	80.47	80.43	80.47
1662	AMEX	BSV	Tue, Nov 12, 2013	80.42	80.43	80.37	80.37
1661	AMEX	BSV	Mon, Nov 11, 2013	80.43	80.45	80.41	80.44
1660	AMEX	BSV	Fri, Nov 8, 2013	80.46	80.47	80.41	80.43
1659	AMEX	BSV	Thu, Nov 7, 2013	80.58	80.60	80.54	80.56
1658	AMEX	BSV	Wed, Nov 6, 2013	80.51	80.55	80.50	80.54
1657	AMEX	BSV	Tue, Nov 5, 2013	80.44	80.45	80.39	80.45
1656	AMEX	BSV	Mon, Nov 4, 2013	80.49	80.49	80.43	80.47
1655	AMEX	BSV	Fri, Nov 1, 2013	80.46	80.48	80.41	80.42
1654	AMEX	BSV	Thu, Oct 31, 2013	80.58	80.60	80.48	80.54
1653	AMEX	BSV	Wed, Oct 30, 2013	80.59	80.62	80.51	80.57
1652	AMEX	BSV	Tue, Oct 29, 2013	80.52	80.58	80.51	80.57
1651	AMEX	BSV	Mon, Oct 28, 2013	80.53	80.57	80.50	80.51
1650	AMEX	BSV	Fri, Oct 25, 2013	80.53	80.56	80.50	80.54
1649	AMEX	BSV	Thu, Oct 24, 2013	80.55	80.57	80.49	80.53
1648	AMEX	BSV	Wed, Oct 23, 2013	80.52	80.58	80.52	80.54
1647	AMEX	BSV	Tue, Oct 22, 2013	80.52	80.57	80.51	80.56
1646	AMEX	BSV	Mon, Oct 21, 2013	80.48	80.48	80.40	80.45
1645	AMEX	BSV	Fri, Oct 18, 2013	80.46	80.50	80.45	80.46
1644	AMEX	BSV	Thu, Oct 17, 2013	80.40	80.49	80.39	80.48
1643	AMEX	BSV	Wed, Oct 16, 2013	80.25	80.36	80.22	80.33
1642	AMEX	BSV	Tue, Oct 15, 2013	80.32	80.32	80.24	80.25
1641	AMEX	BSV	Mon, Oct 14, 2013	80.30	80.32	80.25	80.27
1640	AMEX	BSV	Fri, Oct 11, 2013	80.29	80.35	80.27	80.30
1639	AMEX	BSV	Thu, Oct 10, 2013	80.22	80.29	80.21	80.29
1638	AMEX	BSV	Wed, Oct 9, 2013	80.27	80.31	80.25	80.28
1637	AMEX	BSV	Tue, Oct 8, 2013	80.28	80.28	80.22	80.25
1636	AMEX	BSV	Mon, Oct 7, 2013	80.35	80.35	80.20	80.31
1635	AMEX	BSV	Fri, Oct 4, 2013	80.34	80.34	80.27	80.29
1634	AMEX	BSV	Thu, Oct 3, 2013	80.35	80.41	80.32	80.38
1633	AMEX	BSV	Wed, Oct 2, 2013	80.35	80.39	80.31	80.36
1632	AMEX	BSV	Tue, Oct 1, 2013	80.32	80.34	80.27	80.28
1631	AMEX	BSV	Mon, Sep 30, 2013	80.30	80.40	80.30	80.37
1630	AMEX	BSV	Fri, Sep 27, 2013	80.30	80.39	80.30	80.33
1629	AMEX	BSV	Thu, Sep 26, 2013	80.33	80.34	80.28	80.30
1628	AMEX	BSV	Wed, Sep 25, 2013	80.32	80.37	80.30	80.33
1627	AMEX	BSV	Tue, Sep 24, 2013	80.27	80.35	80.26	80.30
1626	AMEX	BSV	Mon, Sep 23, 2013	80.24	80.29	80.22	80.28
1625	AMEX	BSV	Fri, Sep 20, 2013	80.23	80.28	80.20	80.25
1624	AMEX	BSV	Thu, Sep 19, 2013	80.25	80.29	80.21	80.23
1623	AMEX	BSV	Wed, Sep 18, 2013	80.03	80.34	79.97	80.29
1622	AMEX	BSV	Tue, Sep 17, 2013	80.02	80.05	79.99	80.01
1621	AMEX	BSV	Mon, Sep 16, 2013	80.05	80.09	79.97	80.01
1620	AMEX	BSV	Fri, Sep 13, 2013	79.83	79.90	79.81	79.89
1619	AMEX	BSV	Thu, Sep 12, 2013	79.84	79.88	79.82	79.87
1618	AMEX	BSV	Wed, Sep 11, 2013	79.77	79.81	79.71	79.77
1617	AMEX	BSV	Tue, Sep 10, 2013	79.74	79.77	79.69	79.70
1616	AMEX	BSV	Mon, Sep 9, 2013	79.84	79.87	79.79	79.81
1615	AMEX	BSV	Fri, Sep 6, 2013	79.73	79.79	79.68	79.73
1614	AMEX	BSV	Thu, Sep 5, 2013	79.64	79.66	79.56	79.61
1613	AMEX	BSV	Wed, Sep 4, 2013	79.86	79.88	79.71	79.71
1612	AMEX	BSV	Tue, Sep 3, 2013	79.89	79.90	79.80	79.82
1611	AMEX	BSV	Fri, Aug 30, 2013	80.04	80.09	80.01	80.04
1610	AMEX	BSV	Thu, Aug 29, 2013	79.97	80.05	79.96	80.05
1609	AMEX	BSV	Wed, Aug 28, 2013	80.02	80.05	79.97	80.01
1608	AMEX	BSV	Tue, Aug 27, 2013	80.01	80.08	79.98	80.02
1607	AMEX	BSV	Mon, Aug 26, 2013	79.99	80.00	79.96	79.98
1606	AMEX	BSV	Fri, Aug 23, 2013	79.82	79.95	79.78	79.93
1605	AMEX	BSV	Thu, Aug 22, 2013	79.92	79.93	79.83	79.85
1604	AMEX	BSV	Wed, Aug 21, 2013	80.00	80.00	79.87	79.87
1603	AMEX	BSV	Tue, Aug 20, 2013	79.99	80.06	79.99	80.05
1602	AMEX	BSV	Mon, Aug 19, 2013	79.98	79.99	79.93	79.96
1601	AMEX	BSV	Fri, Aug 16, 2013	80.05	80.08	79.96	80.02
1600	AMEX	BSV	Thu, Aug 15, 2013	80.07	80.11	79.99	80.05
1599	AMEX	BSV	Wed, Aug 14, 2013	80.15	80.18	80.12	80.17
1598	AMEX	BSV	Tue, Aug 13, 2013	80.20	80.21	80.13	80.14
1597	AMEX	BSV	Mon, Aug 12, 2013	80.33	80.34	80.26	80.28
1596	AMEX	BSV	Fri, Aug 9, 2013	80.30	80.33	80.27	80.31
1595	AMEX	BSV	Thu, Aug 8, 2013	80.31	80.32	80.27	80.30
1594	AMEX	BSV	Wed, Aug 7, 2013	80.28	80.29	80.25	80.27
1593	AMEX	BSV	Tue, Aug 6, 2013	80.28	80.28	80.23	80.27
1592	AMEX	BSV	Mon, Aug 5, 2013	80.31	80.31	80.24	80.30
1591	AMEX	BSV	Fri, Aug 2, 2013	80.25	80.33	80.20	80.31
1590	AMEX	BSV	Thu, Aug 1, 2013	80.21	80.21	80.11	80.13
1589	AMEX	BSV	Wed, Jul 31, 2013	80.20	80.33	80.18	80.33
1588	AMEX	BSV	Tue, Jul 30, 2013	80.31	80.32	80.26	80.27
1587	AMEX	BSV	Mon, Jul 29, 2013	80.28	80.34	80.28	80.30
1586	AMEX	BSV	Fri, Jul 26, 2013	80.28	80.36	80.28	80.34
1585	AMEX	BSV	Thu, Jul 25, 2013	80.15	80.30	80.15	80.30
1584	AMEX	BSV	Wed, Jul 24, 2013	80.26	80.27	80.20	80.23
1583	AMEX	BSV	Tue, Jul 23, 2013	80.35	80.35	80.29	80.35
1582	AMEX	BSV	Mon, Jul 22, 2013	80.31	80.37	80.31	80.35
1581	AMEX	BSV	Fri, Jul 19, 2013	80.33	80.39	80.33	80.36
1580	AMEX	BSV	Thu, Jul 18, 2013	80.34	80.35	80.29	80.31
1579	AMEX	BSV	Wed, Jul 17, 2013	80.34	80.36	80.28	80.32
1578	AMEX	BSV	Tue, Jul 16, 2013	80.22	80.26	80.19	80.26
1577	AMEX	BSV	Mon, Jul 15, 2013	80.17	80.23	80.14	80.23
1576	AMEX	BSV	Fri, Jul 12, 2013	80.21	80.25	80.11	80.14
1575	AMEX	BSV	Thu, Jul 11, 2013	80.12	80.21	80.11	80.19
1574	AMEX	BSV	Wed, Jul 10, 2013	79.94	79.97	79.91	79.92
1573	AMEX	BSV	Tue, Jul 9, 2013	79.99	80.00	79.92	79.94
1572	AMEX	BSV	Mon, Jul 8, 2013	79.82	79.94	79.82	79.92
1571	AMEX	BSV	Fri, Jul 5, 2013	79.85	79.85	79.75	79.76
1570	AMEX	BSV	Wed, Jul 3, 2013	80.06	80.07	80.00	80.01
1569	AMEX	BSV	Mon, Jul 1, 2013	80.02	80.08	79.97	80.05
1568	AMEX	BSV	Fri, Jun 28, 2013	80.00	80.08	79.98	80.07
1567	AMEX	BSV	Thu, Jun 27, 2013	80.02	80.10	80.01	80.10
1566	AMEX	BSV	Wed, Jun 26, 2013	80.04	80.05	79.94	79.98
1565	AMEX	BSV	Tue, Jun 25, 2013	79.89	79.97	79.85	79.88
1564	AMEX	BSV	Mon, Jun 24, 2013	79.75	79.95	79.71	79.82
1563	AMEX	BSV	Fri, Jun 21, 2013	80.08	80.15	79.98	80.02
1562	AMEX	BSV	Thu, Jun 20, 2013	80.15	80.24	80.03	80.11
1561	AMEX	BSV	Wed, Jun 19, 2013	80.54	80.56	80.28	80.30
1560	AMEX	BSV	Tue, Jun 18, 2013	80.46	80.57	80.46	80.54
1559	AMEX	BSV	Mon, Jun 17, 2013	80.61	80.62	80.56	80.58
1558	AMEX	BSV	Fri, Jun 14, 2013	80.56	80.62	80.56	80.57
1557	AMEX	BSV	Thu, Jun 13, 2013	80.39	80.51	80.38	80.50
1556	AMEX	BSV	Wed, Jun 12, 2013	80.38	80.44	80.38	80.39
1555	AMEX	BSV	Tue, Jun 11, 2013	80.33	80.40	80.29	80.40
1554	AMEX	BSV	Mon, Jun 10, 2013	80.41	80.43	80.36	80.41
1553	AMEX	BSV	Fri, Jun 7, 2013	80.54	80.54	80.45	80.46
1552	AMEX	BSV	Thu, Jun 6, 2013	80.55	80.60	80.52	80.55
1551	AMEX	BSV	Wed, Jun 5, 2013	80.53	80.61	80.53	80.59
1550	AMEX	BSV	Tue, Jun 4, 2013	80.52	80.58	80.52	80.56
1549	AMEX	BSV	Mon, Jun 3, 2013	80.48	80.59	80.47	80.54
1548	AMEX	BSV	Fri, May 31, 2013	80.71	80.71	80.52	80.58
1547	AMEX	BSV	Thu, May 30, 2013	80.68	80.69	80.60	80.62
1546	AMEX	BSV	Wed, May 29, 2013	80.65	80.68	80.61	80.63
1545	AMEX	BSV	Tue, May 28, 2013	80.79	80.80	80.63	80.63
1544	AMEX	BSV	Fri, May 24, 2013	80.80	80.84	80.78	80.80
1543	AMEX	BSV	Thu, May 23, 2013	80.83	80.86	80.76	80.80
1542	AMEX	BSV	Wed, May 22, 2013	80.90	80.96	80.82	80.84
1541	AMEX	BSV	Tue, May 21, 2013	80.89	80.92	80.86	80.91
1540	AMEX	BSV	Mon, May 20, 2013	80.92	80.93	80.86	80.87
1539	AMEX	BSV	Fri, May 17, 2013	80.94	80.94	80.87	80.92
1538	AMEX	BSV	Thu, May 16, 2013	80.91	80.97	80.89	80.95
1537	AMEX	BSV	Wed, May 15, 2013	80.88	80.90	80.85	80.88
1536	AMEX	BSV	Tue, May 14, 2013	80.93	80.94	80.85	80.87
1535	AMEX	BSV	Mon, May 13, 2013	80.88	80.89	80.87	80.88
1534	AMEX	BSV	Fri, May 10, 2013	80.95	80.96	80.87	80.87
1533	AMEX	BSV	Thu, May 9, 2013	81.00	81.01	80.97	80.99
1532	AMEX	BSV	Wed, May 8, 2013	80.99	81.00	80.95	80.96
1531	AMEX	BSV	Tue, May 7, 2013	80.99	81.00	80.96	80.96
1530	AMEX	BSV	Mon, May 6, 2013	80.99	81.02	80.97	81.00
1529	AMEX	BSV	Fri, May 3, 2013	81.04	81.04	80.95	80.97
1528	AMEX	BSV	Thu, May 2, 2013	81.09	81.10	81.06	81.09
1527	AMEX	BSV	Wed, May 1, 2013	81.07	81.09	81.06	81.07
1526	AMEX	BSV	Tue, Apr 30, 2013	81.12	81.14	81.09	81.09
1525	AMEX	BSV	Mon, Apr 29, 2013	81.12	81.13	81.09	81.10
1524	AMEX	BSV	Fri, Apr 26, 2013	81.07	81.11	81.06	81.11
1523	AMEX	BSV	Thu, Apr 25, 2013	81.03	81.08	81.02	81.06
1522	AMEX	BSV	Wed, Apr 24, 2013	81.05	81.06	81.03	81.05
1521	AMEX	BSV	Tue, Apr 23, 2013	81.07	81.08	81.03	81.05
1520	AMEX	BSV	Mon, Apr 22, 2013	81.01	81.05	81.01	81.04
1519	AMEX	BSV	Fri, Apr 19, 2013	81.01	81.03	80.98	80.99
1518	AMEX	BSV	Thu, Apr 18, 2013	81.05	81.05	81.00	81.02
1517	AMEX	BSV	Wed, Apr 17, 2013	81.02	81.05	81.01	81.03
1516	AMEX	BSV	Tue, Apr 16, 2013	81.03	81.04	81.00	81.04
1515	AMEX	BSV	Mon, Apr 15, 2013	81.02	81.05	81.00	81.03
1514	AMEX	BSV	Fri, Apr 12, 2013	81.01	81.03	80.97	81.03
1513	AMEX	BSV	Thu, Apr 11, 2013	80.95	80.99	80.94	80.99
1512	AMEX	BSV	Wed, Apr 10, 2013	81.01	81.01	80.96	80.97
1511	AMEX	BSV	Tue, Apr 9, 2013	81.02	81.02	80.99	81.01
1510	AMEX	BSV	Mon, Apr 8, 2013	81.02	81.02	80.98	81.00
1509	AMEX	BSV	Fri, Apr 5, 2013	80.98	81.03	80.97	81.01
1508	AMEX	BSV	Thu, Apr 4, 2013	80.93	81.01	80.93	81.00
1507	AMEX	BSV	Wed, Apr 3, 2013	80.91	80.95	80.87	80.91
1506	AMEX	BSV	Tue, Apr 2, 2013	80.89	80.90	80.86	80.89
1505	AMEX	BSV	Mon, Apr 1, 2013	80.89	80.90	80.81	80.85
1504	AMEX	BSV	Thu, Mar 28, 2013	80.99	81.01	80.96	80.99
1503	AMEX	BSV	Wed, Mar 27, 2013	80.98	81.00	80.96	80.99
1502	AMEX	BSV	Tue, Mar 26, 2013	80.97	80.98	80.92	80.96
1501	AMEX	BSV	Mon, Mar 25, 2013	80.95	80.99	80.92	80.99
1500	AMEX	BSV	Fri, Mar 22, 2013	81.00	81.01	80.93	80.95
1499	AMEX	BSV	Thu, Mar 21, 2013	80.96	80.99	80.96	80.98
1498	AMEX	BSV	Wed, Mar 20, 2013	81.00	81.00	80.97	80.99
1497	AMEX	BSV	Tue, Mar 19, 2013	80.97	81.04	80.97	81.00
1496	AMEX	BSV	Mon, Mar 18, 2013	80.95	81.00	80.95	80.98
1495	AMEX	BSV	Fri, Mar 15, 2013	80.91	80.95	80.89	80.94
1494	AMEX	BSV	Thu, Mar 14, 2013	80.88	80.92	80.87	80.91
1493	AMEX	BSV	Wed, Mar 13, 2013	80.90	80.91	80.87	80.90
1492	AMEX	BSV	Tue, Mar 12, 2013	80.89	80.93	80.86	80.91
1491	AMEX	BSV	Mon, Mar 11, 2013	80.89	80.89	80.87	80.87
1490	AMEX	BSV	Fri, Mar 8, 2013	80.85	80.89	80.83	80.89
1489	AMEX	BSV	Thu, Mar 7, 2013	80.93	80.93	80.90	80.90
1488	AMEX	BSV	Wed, Mar 6, 2013	80.94	80.97	80.94	80.95
1487	AMEX	BSV	Tue, Mar 5, 2013	81.00	81.00	80.95	81.00
1486	AMEX	BSV	Mon, Mar 4, 2013	81.01	81.01	80.99	80.99
1485	AMEX	BSV	Fri, Mar 1, 2013	80.97	81.01	80.97	81.01
1484	AMEX	BSV	Thu, Feb 28, 2013	81.05	81.07	81.04	81.06
1483	AMEX	BSV	Wed, Feb 27, 2013	81.04	81.07	81.00	81.01
1482	AMEX	BSV	Tue, Feb 26, 2013	80.99	81.05	80.98	81.00
1481	AMEX	BSV	Mon, Feb 25, 2013	80.93	81.00	80.91	80.98
1480	AMEX	BSV	Fri, Feb 22, 2013	80.91	80.95	80.91	80.95
1479	AMEX	BSV	Thu, Feb 21, 2013	80.89	80.95	80.88	80.92
1478	AMEX	BSV	Wed, Feb 20, 2013	80.85	80.88	80.83	80.88
1477	AMEX	BSV	Tue, Feb 19, 2013	80.90	80.90	80.83	80.83
1476	AMEX	BSV	Fri, Feb 15, 2013	80.88	80.88	80.83	80.87
1475	AMEX	BSV	Thu, Feb 14, 2013	80.88	80.88	80.83	80.85
1474	AMEX	BSV	Wed, Feb 13, 2013	80.87	80.88	80.85	80.87
1473	AMEX	BSV	Tue, Feb 12, 2013	80.90	80.91	80.89	80.91
1472	AMEX	BSV	Mon, Feb 11, 2013	80.88	80.93	80.88	80.91
1471	AMEX	BSV	Fri, Feb 8, 2013	80.91	80.93	80.89	80.91
1470	AMEX	BSV	Thu, Feb 7, 2013	80.92	80.96	80.88	80.93
1469	AMEX	BSV	Wed, Feb 6, 2013	80.91	80.92	80.88	80.88
1468	AMEX	BSV	Tue, Feb 5, 2013	80.89	80.91	80.85	80.91
1467	AMEX	BSV	Mon, Feb 4, 2013	80.88	80.91	80.84	80.91
1466	AMEX	BSV	Fri, Feb 1, 2013	80.88	80.95	80.85	80.85
1465	AMEX	BSV	Thu, Jan 31, 2013	80.89	80.97	80.87	80.96
1464	AMEX	BSV	Wed, Jan 30, 2013	80.89	80.90	80.84	80.90
1463	AMEX	BSV	Tue, Jan 29, 2013	80.86	80.91	80.85	80.89
1462	AMEX	BSV	Mon, Jan 28, 2013	80.88	80.90	80.84	80.86
1461	AMEX	BSV	Fri, Jan 25, 2013	80.98	80.98	80.90	80.90
1460	AMEX	BSV	Thu, Jan 24, 2013	81.04	81.05	80.97	81.02
1459	AMEX	BSV	Wed, Jan 23, 2013	81.05	81.05	81.00	81.03
1458	AMEX	BSV	Tue, Jan 22, 2013	80.99	81.03	80.97	81.01
1457	AMEX	BSV	Fri, Jan 18, 2013	80.96	81.01	80.95	80.96
1456	AMEX	BSV	Thu, Jan 17, 2013	81.01	81.03	80.94	80.96
1455	AMEX	BSV	Wed, Jan 16, 2013	81.05	81.05	81.02	81.03
1454	AMEX	BSV	Tue, Jan 15, 2013	81.02	81.04	81.00	81.03
1453	AMEX	BSV	Mon, Jan 14, 2013	81.01	81.03	81.00	81.01
1452	AMEX	BSV	Fri, Jan 11, 2013	80.97	81.02	80.96	81.02
1451	AMEX	BSV	Thu, Jan 10, 2013	80.98	81.00	80.97	80.98
1450	AMEX	BSV	Wed, Jan 9, 2013	80.99	81.02	80.97	81.00
1449	AMEX	BSV	Tue, Jan 8, 2013	80.96	81.00	80.92	80.98
1448	AMEX	BSV	Mon, Jan 7, 2013	80.96	80.97	80.89	80.94
1447	AMEX	BSV	Fri, Jan 4, 2013	80.93	80.96	80.90	80.96
1446	AMEX	BSV	Thu, Jan 3, 2013	81.01	81.02	80.94	80.95
1445	AMEX	BSV	Wed, Jan 2, 2013	80.97	81.01	80.95	81.01
1444	AMEX	BSV	Mon, Dec 31, 2012	81.02	81.03	80.98	81.01
1443	AMEX	BSV	Fri, Dec 28, 2012	81.00	81.02	80.96	81.01
1442	AMEX	BSV	Thu, Dec 27, 2012	80.92	81.01	80.89	80.98
1441	AMEX	BSV	Wed, Dec 26, 2012	80.88	80.93	80.86	80.91
1440	AMEX	BSV	Mon, Dec 24, 2012	80.89	80.89	80.82	80.88
1439	AMEX	BSV	Fri, Dec 21, 2012	81.22	81.24	81.17	81.19
1438	AMEX	BSV	Thu, Dec 20, 2012	81.17	81.22	81.16	81.16
1437	AMEX	BSV	Wed, Dec 19, 2012	81.13	81.18	81.12	81.17
1436	AMEX	BSV	Tue, Dec 18, 2012	81.20	81.24	81.10	81.14
1435	AMEX	BSV	Mon, Dec 17, 2012	81.29	81.29	81.22	81.22
1434	AMEX	BSV	Fri, Dec 14, 2012	81.24	81.30	81.22	81.29
1433	AMEX	BSV	Thu, Dec 13, 2012	81.27	81.29	81.22	81.26
1432	AMEX	BSV	Wed, Dec 12, 2012	81.33	81.35	81.30	81.30
1431	AMEX	BSV	Tue, Dec 11, 2012	81.30	81.33	81.28	81.33
1430	AMEX	BSV	Mon, Dec 10, 2012	81.35	81.36	81.30	81.30
1429	AMEX	BSV	Fri, Dec 7, 2012	81.35	81.36	81.30	81.30
1428	AMEX	BSV	Thu, Dec 6, 2012	81.32	81.39	81.32	81.36
1427	AMEX	BSV	Wed, Dec 5, 2012	81.35	81.37	81.31	81.31
1426	AMEX	BSV	Tue, Dec 4, 2012	81.35	81.36	81.33	81.35
1425	AMEX	BSV	Mon, Dec 3, 2012	81.34	81.34	81.27	81.33
1424	AMEX	BSV	Fri, Nov 30, 2012	81.39	81.43	81.39	81.43
1423	AMEX	BSV	Thu, Nov 29, 2012	81.37	81.41	81.34	81.38
1422	AMEX	BSV	Wed, Nov 28, 2012	81.33	81.38	81.33	81.37
1421	AMEX	BSV	Tue, Nov 27, 2012	81.34	81.36	81.28	81.36
1420	AMEX	BSV	Mon, Nov 26, 2012	81.32	81.35	81.29	81.31
1419	AMEX	BSV	Fri, Nov 23, 2012	81.34	81.35	81.32	81.32
1418	AMEX	BSV	Wed, Nov 21, 2012	81.32	81.33	81.31	81.32
1417	AMEX	BSV	Tue, Nov 20, 2012	81.35	81.38	81.34	81.35
1416	AMEX	BSV	Mon, Nov 19, 2012	81.35	81.38	81.32	81.37
1415	AMEX	BSV	Fri, Nov 16, 2012	81.36	81.40	81.32	81.37
1414	AMEX	BSV	Thu, Nov 15, 2012	81.30	81.38	81.27	81.38
1413	AMEX	BSV	Wed, Nov 14, 2012	81.32	81.38	81.26	81.36
1412	AMEX	BSV	Tue, Nov 13, 2012	81.35	81.35	81.29	81.31
1411	AMEX	BSV	Mon, Nov 12, 2012	81.25	81.35	81.23	81.33
1410	AMEX	BSV	Fri, Nov 9, 2012	81.23	81.32	81.22	81.30
1409	AMEX	BSV	Thu, Nov 8, 2012	81.29	81.34	81.26	81.34
1408	AMEX	BSV	Wed, Nov 7, 2012	81.29	81.35	81.25	81.31
1407	AMEX	BSV	Tue, Nov 6, 2012	81.25	81.27	81.17	81.17
1406	AMEX	BSV	Mon, Nov 5, 2012	81.32	81.34	81.20	81.20
1405	AMEX	BSV	Fri, Nov 2, 2012	81.28	81.31	81.26	81.29
1404	AMEX	BSV	Thu, Nov 1, 2012	81.26	81.31	81.22	81.30
1403	AMEX	BSV	Wed, Oct 31, 2012	81.29	81.41	81.29	81.36
1402	AMEX	BSV	Fri, Oct 26, 2012	81.26	81.30	81.25	81.28
1401	AMEX	BSV	Thu, Oct 25, 2012	81.24	81.24	81.20	81.22
1400	AMEX	BSV	Wed, Oct 24, 2012	81.30	81.33	81.28	81.33
1399	AMEX	BSV	Tue, Oct 23, 2012	81.23	81.31	81.23	81.29
1398	AMEX	BSV	Mon, Oct 22, 2012	81.25	81.26	81.22	81.23
1397	AMEX	BSV	Fri, Oct 19, 2012	81.23	81.30	81.22	81.25
1396	AMEX	BSV	Thu, Oct 18, 2012	81.29	81.30	81.24	81.28
1395	AMEX	BSV	Wed, Oct 17, 2012	81.37	81.37	81.25	81.28
1394	AMEX	BSV	Tue, Oct 16, 2012	81.40	81.40	81.37	81.38
1393	AMEX	BSV	Mon, Oct 15, 2012	81.40	81.42	81.37	81.42
1392	AMEX	BSV	Fri, Oct 12, 2012	81.38	81.41	81.36	81.40
1391	AMEX	BSV	Thu, Oct 11, 2012	81.35	81.39	81.35	81.37
1390	AMEX	BSV	Wed, Oct 10, 2012	81.31	81.40	81.31	81.39
1389	AMEX	BSV	Tue, Oct 9, 2012	81.33	81.42	81.33	81.38
1388	AMEX	BSV	Mon, Oct 8, 2012	81.39	81.42	81.38	81.39
1387	AMEX	BSV	Fri, Oct 5, 2012	81.39	81.39	81.32	81.38
1386	AMEX	BSV	Thu, Oct 4, 2012	81.40	81.44	81.36	81.36
1385	AMEX	BSV	Wed, Oct 3, 2012	81.35	81.44	81.35	81.36
1384	AMEX	BSV	Tue, Oct 2, 2012	81.37	81.43	81.35	81.43
1383	AMEX	BSV	Mon, Oct 1, 2012	81.39	81.41	81.32	81.37
1382	AMEX	BSV	Fri, Sep 28, 2012	81.47	81.48	81.44	81.45
1381	AMEX	BSV	Thu, Sep 27, 2012	81.44	81.47	81.37	81.46
1380	AMEX	BSV	Wed, Sep 26, 2012	81.39	81.44	81.35	81.42
1379	AMEX	BSV	Tue, Sep 25, 2012	81.37	81.39	81.33	81.39
1378	AMEX	BSV	Mon, Sep 24, 2012	81.40	81.42	81.38	81.39
1377	AMEX	BSV	Fri, Sep 21, 2012	81.35	81.41	81.32	81.40
1376	AMEX	BSV	Thu, Sep 20, 2012	81.33	81.39	81.31	81.36
1375	AMEX	BSV	Wed, Sep 19, 2012	81.36	81.37	81.33	81.36
1374	AMEX	BSV	Tue, Sep 18, 2012	81.36	81.37	81.32	81.34
1373	AMEX	BSV	Mon, Sep 17, 2012	81.27	81.35	81.24	81.29
1372	AMEX	BSV	Fri, Sep 14, 2012	81.35	81.35	81.24	81.28
1371	AMEX	BSV	Thu, Sep 13, 2012	81.30	81.40	81.26	81.35
1370	AMEX	BSV	Wed, Sep 12, 2012	81.25	81.33	81.25	81.30
1369	AMEX	BSV	Tue, Sep 11, 2012	81.33	81.34	81.30	81.33
1368	AMEX	BSV	Mon, Sep 10, 2012	81.33	81.36	81.27	81.31
1367	AMEX	BSV	Fri, Sep 7, 2012	81.32	81.38	81.28	81.31
1366	AMEX	BSV	Thu, Sep 6, 2012	81.28	81.29	81.18	81.26
1365	AMEX	BSV	Wed, Sep 5, 2012	81.26	81.35	81.26	81.30
1364	AMEX	BSV	Tue, Sep 4, 2012	81.38	81.44	81.27	81.28
1363	AMEX	BSV	Fri, Aug 31, 2012	81.38	81.51	81.36	81.51
1362	AMEX	BSV	Thu, Aug 30, 2012	81.34	81.39	81.32	81.38
1361	AMEX	BSV	Wed, Aug 29, 2012	81.31	81.32	81.25	81.32
1360	AMEX	BSV	Tue, Aug 28, 2012	81.30	81.31	81.24	81.31
1359	AMEX	BSV	Mon, Aug 27, 2012	81.30	81.33	81.25	81.30
1358	AMEX	BSV	Fri, Aug 24, 2012	81.32	81.32	81.25	81.28
1357	AMEX	BSV	Thu, Aug 23, 2012	81.26	81.32	81.22	81.32
1356	AMEX	BSV	Wed, Aug 22, 2012	81.20	81.28	81.18	81.27
1355	AMEX	BSV	Tue, Aug 21, 2012	81.10	81.16	81.08	81.16
1354	AMEX	BSV	Mon, Aug 20, 2012	81.15	81.15	81.08	81.09
1353	AMEX	BSV	Fri, Aug 17, 2012	81.13	81.16	81.11	81.15
1352	AMEX	BSV	Thu, Aug 16, 2012	81.13	81.15	81.10	81.12
1351	AMEX	BSV	Wed, Aug 15, 2012	81.12	81.14	81.10	81.13
1350	AMEX	BSV	Tue, Aug 14, 2012	81.14	81.20	81.13	81.13
1349	AMEX	BSV	Mon, Aug 13, 2012	81.18	81.24	81.18	81.21
1348	AMEX	BSV	Fri, Aug 10, 2012	81.24	81.24	81.16	81.22
1347	AMEX	BSV	Thu, Aug 9, 2012	81.16	81.19	81.12	81.13
1346	AMEX	BSV	Wed, Aug 8, 2012	81.22	81.22	81.15	81.19
1345	AMEX	BSV	Tue, Aug 7, 2012	81.24	81.25	81.19	81.21
1344	AMEX	BSV	Mon, Aug 6, 2012	81.23	81.28	81.22	81.25
1343	AMEX	BSV	Fri, Aug 3, 2012	81.26	81.30	81.19	81.24
1342	AMEX	BSV	Thu, Aug 2, 2012	81.29	81.36	81.23	81.24
1341	AMEX	BSV	Wed, Aug 1, 2012	81.37	81.40	81.24	81.24
1340	AMEX	BSV	Tue, Jul 31, 2012	81.43	81.45	81.38	81.43
1339	AMEX	BSV	Mon, Jul 30, 2012	81.34	81.40	81.29	81.39
1338	AMEX	BSV	Fri, Jul 27, 2012	81.31	81.35	81.25	81.28
1337	AMEX	BSV	Thu, Jul 26, 2012	81.39	81.40	81.35	81.36
1336	AMEX	BSV	Wed, Jul 25, 2012	81.41	81.41	81.37	81.41
1335	AMEX	BSV	Tue, Jul 24, 2012	81.35	81.41	81.33	81.36
1334	AMEX	BSV	Mon, Jul 23, 2012	81.35	81.41	81.34	81.37
1333	AMEX	BSV	Fri, Jul 20, 2012	81.32	81.41	81.32	81.41
1332	AMEX	BSV	Thu, Jul 19, 2012	81.32	81.37	81.32	81.33
1331	AMEX	BSV	Wed, Jul 18, 2012	81.31	81.34	81.28	81.30
1330	AMEX	BSV	Tue, Jul 17, 2012	81.28	81.32	81.26	81.26
1329	AMEX	BSV	Mon, Jul 16, 2012	81.28	81.32	81.27	81.28
1328	AMEX	BSV	Fri, Jul 13, 2012	81.19	81.24	81.18	81.24
1327	AMEX	BSV	Thu, Jul 12, 2012	81.19	81.24	81.17	81.22
1326	AMEX	BSV	Wed, Jul 11, 2012	81.22	81.27	81.17	81.20
1325	AMEX	BSV	Tue, Jul 10, 2012	81.11	81.20	81.11	81.20
1324	AMEX	BSV	Mon, Jul 9, 2012	81.15	81.18	81.13	81.16
1323	AMEX	BSV	Fri, Jul 6, 2012	81.13	81.13	81.08	81.12
1322	AMEX	BSV	Thu, Jul 5, 2012	81.09	81.10	81.04	81.04
1321	AMEX	BSV	Tue, Jul 3, 2012	81.03	81.08	81.02	81.05
1320	AMEX	BSV	Mon, Jul 2, 2012	81.09	81.09	81.00	81.01
1319	AMEX	BSV	Fri, Jun 29, 2012	81.08	81.16	81.05	81.13
1318	AMEX	BSV	Thu, Jun 28, 2012	81.10	81.17	81.09	81.13
1317	AMEX	BSV	Wed, Jun 27, 2012	81.06	81.11	81.06	81.07
1316	AMEX	BSV	Tue, Jun 26, 2012	81.04	81.11	81.04	81.08
1315	AMEX	BSV	Mon, Jun 25, 2012	81.03	81.12	81.03	81.11
1314	AMEX	BSV	Fri, Jun 22, 2012	81.04	81.08	80.97	80.99
1313	AMEX	BSV	Thu, Jun 21, 2012	81.05	81.10	81.01	81.03
1312	AMEX	BSV	Wed, Jun 20, 2012	81.04	81.10	81.01	81.02
1311	AMEX	BSV	Tue, Jun 19, 2012	81.11	81.12	81.06	81.07
1310	AMEX	BSV	Mon, Jun 18, 2012	81.10	81.13	81.08	81.13
1309	AMEX	BSV	Fri, Jun 15, 2012	81.08	81.15	81.06	81.14
1308	AMEX	BSV	Thu, Jun 14, 2012	81.04	81.07	80.95	81.01
1307	AMEX	BSV	Wed, Jun 13, 2012	81.00	81.06	81.00	81.02
1306	AMEX	BSV	Tue, Jun 12, 2012	81.04	81.06	80.96	80.96
1305	AMEX	BSV	Mon, Jun 11, 2012	81.05	81.10	81.04	81.10
1304	AMEX	BSV	Fri, Jun 8, 2012	81.10	81.11	81.03	81.07
1303	AMEX	BSV	Thu, Jun 7, 2012	81.04	81.08	81.01	81.04
1302	AMEX	BSV	Wed, Jun 6, 2012	81.08	81.09	80.98	81.04
1301	AMEX	BSV	Tue, Jun 5, 2012	81.03	81.08	80.98	81.06
1300	AMEX	BSV	Mon, Jun 4, 2012	81.06	81.11	81.01	81.04
1299	AMEX	BSV	Fri, Jun 1, 2012	81.11	81.14	81.05	81.12
1298	AMEX	BSV	Thu, May 31, 2012	81.14	81.20	81.14	81.19
1297	AMEX	BSV	Wed, May 30, 2012	81.12	81.16	81.09	81.15
1296	AMEX	BSV	Tue, May 29, 2012	81.09	81.14	81.02	81.09
1295	AMEX	BSV	Fri, May 25, 2012	81.06	81.12	81.03	81.08
1294	AMEX	BSV	Thu, May 24, 2012	81.02	81.04	80.99	81.03
1293	AMEX	BSV	Wed, May 23, 2012	81.07	81.07	81.02	81.07
1292	AMEX	BSV	Tue, May 22, 2012	81.01	81.04	80.98	81.04
1291	AMEX	BSV	Mon, May 21, 2012	81.07	81.07	80.98	81.03
1290	AMEX	BSV	Fri, May 18, 2012	81.09	81.09	81.02	81.09
1289	AMEX	BSV	Thu, May 17, 2012	81.13	81.13	81.05	81.06
1288	AMEX	BSV	Wed, May 16, 2012	81.09	81.13	81.04	81.10
1287	AMEX	BSV	Tue, May 15, 2012	81.17	81.17	81.09	81.13
1286	AMEX	BSV	Mon, May 14, 2012	81.17	81.18	81.13	81.15
1285	AMEX	BSV	Fri, May 11, 2012	81.17	81.17	81.10	81.15
1284	AMEX	BSV	Thu, May 10, 2012	81.09	81.17	81.09	81.12
1283	AMEX	BSV	Wed, May 9, 2012	81.20	81.20	81.15	81.18
1282	AMEX	BSV	Tue, May 8, 2012	81.14	81.18	81.12	81.17
1281	AMEX	BSV	Mon, May 7, 2012	81.13	81.16	81.11	81.15
1280	AMEX	BSV	Fri, May 4, 2012	81.12	81.14	81.10	81.13
1279	AMEX	BSV	Thu, May 3, 2012	81.08	81.12	81.05	81.06
1278	AMEX	BSV	Wed, May 2, 2012	81.10	81.10	81.06	81.09
1277	AMEX	BSV	Tue, May 1, 2012	81.14	81.14	81.04	81.06
1276	AMEX	BSV	Mon, Apr 30, 2012	81.18	81.19	81.14	81.19
1275	AMEX	BSV	Fri, Apr 27, 2012	81.15	81.17	81.12	81.17
1274	AMEX	BSV	Thu, Apr 26, 2012	81.14	81.15	81.11	81.14
1273	AMEX	BSV	Wed, Apr 25, 2012	81.09	81.11	81.03	81.07
1272	AMEX	BSV	Tue, Apr 24, 2012	81.09	81.14	81.07	81.07
1271	AMEX	BSV	Mon, Apr 23, 2012	81.10	81.16	81.10	81.12
1270	AMEX	BSV	Fri, Apr 20, 2012	81.09	81.12	81.06	81.12
1269	AMEX	BSV	Thu, Apr 19, 2012	81.10	81.12	81.06	81.07
1268	AMEX	BSV	Wed, Apr 18, 2012	81.09	81.10	81.06	81.08
1267	AMEX	BSV	Tue, Apr 17, 2012	81.04	81.07	81.03	81.06
1266	AMEX	BSV	Mon, Apr 16, 2012	81.08	81.12	81.07	81.08
1265	AMEX	BSV	Fri, Apr 13, 2012	81.01	81.11	81.01	81.08
1264	AMEX	BSV	Thu, Apr 12, 2012	81.01	81.05	80.98	80.99
1263	AMEX	BSV	Wed, Apr 11, 2012	81.03	81.05	81.00	81.05
1262	AMEX	BSV	Tue, Apr 10, 2012	81.03	81.07	81.00	81.06
1261	AMEX	BSV	Mon, Apr 9, 2012	80.94	81.00	80.94	80.98
1260	AMEX	BSV	Thu, Apr 5, 2012	80.81	80.87	80.78	80.86
1259	AMEX	BSV	Wed, Apr 4, 2012	80.78	80.83	80.76	80.76
1258	AMEX	BSV	Tue, Apr 3, 2012	80.92	80.92	80.70	80.72
1257	AMEX	BSV	Mon, Apr 2, 2012	80.96	80.98	80.82	80.89
1256	AMEX	BSV	Fri, Mar 30, 2012	81.00	81.05	80.93	80.94
1255	AMEX	BSV	Thu, Mar 29, 2012	81.00	81.03	80.97	81.00
1254	AMEX	BSV	Wed, Mar 28, 2012	80.99	81.01	80.93	80.96
1253	AMEX	BSV	Tue, Mar 27, 2012	80.95	81.00	80.93	81.00
1252	AMEX	BSV	Mon, Mar 26, 2012	80.91	80.95	80.88	80.94
1251	AMEX	BSV	Fri, Mar 23, 2012	80.85	80.90	80.82	80.90
1250	AMEX	BSV	Thu, Mar 22, 2012	80.85	80.85	80.77	80.78
1249	AMEX	BSV	Wed, Mar 21, 2012	80.81	80.83	80.76	80.80
1248	AMEX	BSV	Tue, Mar 20, 2012	80.80	80.81	80.67	80.77
1247	AMEX	BSV	Mon, Mar 19, 2012	80.86	80.87	80.72	80.80
1246	AMEX	BSV	Fri, Mar 16, 2012	80.76	80.87	80.76	80.87
1245	AMEX	BSV	Thu, Mar 15, 2012	80.80	80.86	80.79	80.82
1244	AMEX	BSV	Wed, Mar 14, 2012	80.97	80.97	80.77	80.81
1243	AMEX	BSV	Tue, Mar 13, 2012	81.00	81.04	80.97	80.97
1242	AMEX	BSV	Mon, Mar 12, 2012	81.08	81.10	81.05	81.07
1241	AMEX	BSV	Fri, Mar 9, 2012	81.11	81.11	81.05	81.06
1240	AMEX	BSV	Thu, Mar 8, 2012	81.15	81.16	81.08	81.09
1239	AMEX	BSV	Wed, Mar 7, 2012	81.16	81.17	81.12	81.16
1238	AMEX	BSV	Tue, Mar 6, 2012	81.17	81.18	81.12	81.14
1237	AMEX	BSV	Mon, Mar 5, 2012	81.16	81.16	81.09	81.15
1236	AMEX	BSV	Fri, Mar 2, 2012	81.06	81.18	81.06	81.14
1235	AMEX	BSV	Thu, Mar 1, 2012	81.04	81.08	80.98	81.08
1234	AMEX	BSV	Wed, Feb 29, 2012	81.22	81.22	81.14	81.20
1233	AMEX	BSV	Tue, Feb 28, 2012	81.18	81.21	81.15	81.20
1232	AMEX	BSV	Mon, Feb 27, 2012	81.21	81.22	81.11	81.11
1231	AMEX	BSV	Fri, Feb 24, 2012	81.14	81.16	81.08	81.10
1230	AMEX	BSV	Thu, Feb 23, 2012	81.17	81.17	81.09	81.10
1229	AMEX	BSV	Wed, Feb 22, 2012	81.16	81.18	81.12	81.17
1228	AMEX	BSV	Tue, Feb 21, 2012	81.12	81.15	81.10	81.14
1227	AMEX	BSV	Fri, Feb 17, 2012	81.13	81.18	81.10	81.10
1226	AMEX	BSV	Thu, Feb 16, 2012	81.17	81.21	81.10	81.16
1225	AMEX	BSV	Wed, Feb 15, 2012	81.17	81.24	81.14	81.23
1224	AMEX	BSV	Tue, Feb 14, 2012	81.17	81.19	81.10	81.15
1223	AMEX	BSV	Mon, Feb 13, 2012	81.18	81.20	81.07	81.08
1222	AMEX	BSV	Fri, Feb 10, 2012	81.10	81.18	81.07	81.16
1221	AMEX	BSV	Thu, Feb 9, 2012	81.18	81.21	81.06	81.09
1220	AMEX	BSV	Wed, Feb 8, 2012	81.25	81.27	81.18	81.19
1219	AMEX	BSV	Tue, Feb 7, 2012	81.30	81.32	81.26	81.31
1218	AMEX	BSV	Mon, Feb 6, 2012	81.19	81.33	81.19	81.32
1217	AMEX	BSV	Fri, Feb 3, 2012	81.25	81.30	81.16	81.18
1216	AMEX	BSV	Thu, Feb 2, 2012	81.28	81.30	81.22	81.28
1215	AMEX	BSV	Wed, Feb 1, 2012	81.27	81.32	81.17	81.27
1214	AMEX	BSV	Tue, Jan 31, 2012	81.33	81.37	81.29	81.30
1213	AMEX	BSV	Mon, Jan 30, 2012	81.30	81.36	81.25	81.34
1212	AMEX	BSV	Fri, Jan 27, 2012	81.33	81.34	81.22	81.22
1211	AMEX	BSV	Thu, Jan 26, 2012	81.28	81.36	81.23	81.34
1210	AMEX	BSV	Wed, Jan 25, 2012	81.09	81.24	81.06	81.23
1209	AMEX	BSV	Tue, Jan 24, 2012	81.04	81.10	81.00	81.10
1208	AMEX	BSV	Mon, Jan 23, 2012	81.11	81.11	81.01	81.10
1207	AMEX	BSV	Fri, Jan 20, 2012	81.06	81.11	81.02	81.10
1206	AMEX	BSV	Thu, Jan 19, 2012	81.07	81.09	81.00	81.03
1205	AMEX	BSV	Wed, Jan 18, 2012	81.12	81.12	81.00	81.04
1204	AMEX	BSV	Tue, Jan 17, 2012	81.05	81.12	80.95	81.11
1203	AMEX	BSV	Fri, Jan 13, 2012	81.03	81.04	80.94	80.94
1202	AMEX	BSV	Thu, Jan 12, 2012	80.99	81.05	80.93	80.95
1201	AMEX	BSV	Wed, Jan 11, 2012	81.03	81.07	80.93	80.98
1200	AMEX	BSV	Tue, Jan 10, 2012	80.97	81.01	80.91	80.99
1199	AMEX	BSV	Mon, Jan 9, 2012	80.88	80.98	80.88	80.97
1198	AMEX	BSV	Fri, Jan 6, 2012	80.89	80.94	80.86	80.93
1197	AMEX	BSV	Thu, Jan 5, 2012	80.88	80.94	80.80	80.83
1196	AMEX	BSV	Wed, Jan 4, 2012	80.90	80.90	80.78	80.85
1195	AMEX	BSV	Tue, Jan 3, 2012	80.93	80.93	80.75	80.84
1194	AMEX	BSV	Fri, Dec 30, 2011	80.86	80.95	80.82	80.84
1193	AMEX	BSV	Thu, Dec 29, 2011	80.80	80.84	80.73	80.77
1192	AMEX	BSV	Wed, Dec 28, 2011	80.72	80.79	80.59	80.78
1191	AMEX	BSV	Tue, Dec 27, 2011	80.87	80.87	80.75	80.79
1190	AMEX	BSV	Fri, Dec 23, 2011	80.80	80.98	80.76	80.94
1189	AMEX	BSV	Thu, Dec 22, 2011	81.31	81.32	81.24	81.29
1188	AMEX	BSV	Wed, Dec 21, 2011	81.34	81.34	81.29	81.30
1187	AMEX	BSV	Tue, Dec 20, 2011	81.33	81.33	81.29	81.32
1186	AMEX	BSV	Mon, Dec 19, 2011	81.38	81.40	81.34	81.38
1185	AMEX	BSV	Fri, Dec 16, 2011	81.35	81.40	81.31	81.40
1184	AMEX	BSV	Thu, Dec 15, 2011	81.29	81.32	81.26	81.29
1183	AMEX	BSV	Wed, Dec 14, 2011	81.30	81.32	81.21	81.29
1182	AMEX	BSV	Tue, Dec 13, 2011	81.31	81.35	81.20	81.33
1181	AMEX	BSV	Mon, Dec 12, 2011	81.30	81.33	81.27	81.31
1180	AMEX	BSV	Fri, Dec 9, 2011	81.36	81.37	81.26	81.30
1179	AMEX	BSV	Thu, Dec 8, 2011	81.31	81.35	81.24	81.32
1178	AMEX	BSV	Wed, Dec 7, 2011	81.26	81.31	81.20	81.26
1177	AMEX	BSV	Tue, Dec 6, 2011	81.20	81.20	81.12	81.18
1176	AMEX	BSV	Mon, Dec 5, 2011	81.22	81.24	81.12	81.23
1175	AMEX	BSV	Fri, Dec 2, 2011	81.08	81.22	81.07	81.20
1174	AMEX	BSV	Thu, Dec 1, 2011	81.20	81.20	81.08	81.17
1173	AMEX	BSV	Wed, Nov 30, 2011	81.27	81.29	81.18	81.25
1172	AMEX	BSV	Tue, Nov 29, 2011	81.24	81.28	81.15	81.21
1171	AMEX	BSV	Mon, Nov 28, 2011	81.20	81.26	81.13	81.23
1170	AMEX	BSV	Fri, Nov 25, 2011	81.24	81.27	81.17	81.24
1169	AMEX	BSV	Wed, Nov 23, 2011	81.25	81.31	81.21	81.30
1168	AMEX	BSV	Tue, Nov 22, 2011	81.32	81.32	81.18	81.21
1167	AMEX	BSV	Mon, Nov 21, 2011	81.31	81.34	81.23	81.29
1166	AMEX	BSV	Fri, Nov 18, 2011	81.33	81.36	81.26	81.30
1165	AMEX	BSV	Thu, Nov 17, 2011	81.33	81.36	81.25	81.34
1164	AMEX	BSV	Wed, Nov 16, 2011	81.41	81.42	81.34	81.40
1163	AMEX	BSV	Tue, Nov 15, 2011	81.44	81.46	81.32	81.36
1162	AMEX	BSV	Mon, Nov 14, 2011	81.49	81.49	81.38	81.44
1161	AMEX	BSV	Fri, Nov 11, 2011	81.33	81.48	81.31	81.43
1160	AMEX	BSV	Thu, Nov 10, 2011	81.35	81.48	81.35	81.46
1159	AMEX	BSV	Wed, Nov 9, 2011	81.51	81.53	81.33	81.37
1158	AMEX	BSV	Tue, Nov 8, 2011	81.45	81.50	81.37	81.47
1157	AMEX	BSV	Mon, Nov 7, 2011	81.50	81.53	81.41	81.41
1156	AMEX	BSV	Fri, Nov 4, 2011	81.47	81.54	81.41	81.53
1155	AMEX	BSV	Thu, Nov 3, 2011	81.50	81.52	81.47	81.50
1154	AMEX	BSV	Wed, Nov 2, 2011	81.46	81.54	81.37	81.44
1153	AMEX	BSV	Tue, Nov 1, 2011	81.37	81.47	81.28	81.46
1152	AMEX	BSV	Mon, Oct 31, 2011	81.36	81.50	81.33	81.48
1151	AMEX	BSV	Fri, Oct 28, 2011	81.23	81.30	81.16	81.30
1150	AMEX	BSV	Thu, Oct 27, 2011	81.17	81.35	81.15	81.25
1149	AMEX	BSV	Wed, Oct 26, 2011	81.30	81.37	81.24	81.29
1148	AMEX	BSV	Tue, Oct 25, 2011	81.18	81.35	81.16	81.30
1147	AMEX	BSV	Mon, Oct 24, 2011	81.07	81.20	81.07	81.18
1146	AMEX	BSV	Fri, Oct 21, 2011	81.21	81.25	81.11	81.13
1145	AMEX	BSV	Thu, Oct 20, 2011	81.17	81.24	81.12	81.21
1144	AMEX	BSV	Wed, Oct 19, 2011	81.20	81.20	81.07	81.13
1143	AMEX	BSV	Tue, Oct 18, 2011	81.25	81.26	81.08	81.16
1142	AMEX	BSV	Mon, Oct 17, 2011	81.15	81.21	81.06	81.17
1141	AMEX	BSV	Fri, Oct 14, 2011	81.10	81.15	81.06	81.14
1140	AMEX	BSV	Thu, Oct 13, 2011	81.06	81.16	80.96	81.09
1139	AMEX	BSV	Wed, Oct 12, 2011	81.05	81.06	80.83	80.93
1138	AMEX	BSV	Tue, Oct 11, 2011	80.95	81.07	80.93	81.05
1137	AMEX	BSV	Mon, Oct 10, 2011	81.13	81.13	80.86	80.88
1136	AMEX	BSV	Fri, Oct 7, 2011	81.09	81.14	80.96	81.12
1135	AMEX	BSV	Thu, Oct 6, 2011	81.14	81.15	81.00	81.01
1134	AMEX	BSV	Wed, Oct 5, 2011	81.20	81.20	81.10	81.17
1133	AMEX	BSV	Tue, Oct 4, 2011	81.40	81.42	81.16	81.23
1132	AMEX	BSV	Mon, Oct 3, 2011	81.33	81.40	81.23	81.39
1131	AMEX	BSV	Fri, Sep 30, 2011	81.41	81.42	81.32	81.42
1130	AMEX	BSV	Thu, Sep 29, 2011	81.36	81.38	81.33	81.36
1129	AMEX	BSV	Wed, Sep 28, 2011	81.41	81.48	81.35	81.47
1128	AMEX	BSV	Tue, Sep 27, 2011	81.42	81.53	81.41	81.50
1127	AMEX	BSV	Mon, Sep 26, 2011	81.45	81.56	81.45	81.51
1126	AMEX	BSV	Fri, Sep 23, 2011	81.61	81.61	81.47	81.53
1125	AMEX	BSV	Thu, Sep 22, 2011	81.63	81.68	81.58	81.67
1124	AMEX	BSV	Wed, Sep 21, 2011	81.63	81.76	81.58	81.65
1123	AMEX	BSV	Tue, Sep 20, 2011	81.70	81.70	81.60	81.62
1122	AMEX	BSV	Mon, Sep 19, 2011	81.66	81.69	81.63	81.65
1121	AMEX	BSV	Fri, Sep 16, 2011	81.47	81.63	81.47	81.62
1120	AMEX	BSV	Thu, Sep 15, 2011	81.54	81.58	81.49	81.58
1119	AMEX	BSV	Wed, Sep 14, 2011	81.55	81.67	81.55	81.62
1118	AMEX	BSV	Tue, Sep 13, 2011	81.60	81.65	81.53	81.53
1117	AMEX	BSV	Mon, Sep 12, 2011	81.66	81.73	81.62	81.62
1116	AMEX	BSV	Fri, Sep 9, 2011	81.71	81.77	81.63	81.67
1115	AMEX	BSV	Thu, Sep 8, 2011	81.72	81.75	81.56	81.71
1114	AMEX	BSV	Wed, Sep 7, 2011	81.57	81.69	81.50	81.67
1113	AMEX	BSV	Tue, Sep 6, 2011	81.60	81.71	81.60	81.70
1112	AMEX	BSV	Fri, Sep 2, 2011	81.71	81.74	81.57	81.68
1111	AMEX	BSV	Thu, Sep 1, 2011	81.73	81.79	81.57	81.77
1110	AMEX	BSV	Wed, Aug 31, 2011	81.88	81.88	81.70	81.78
1109	AMEX	BSV	Tue, Aug 30, 2011	81.69	81.88	81.66	81.78
1108	AMEX	BSV	Mon, Aug 29, 2011	81.58	81.72	81.55	81.67
1107	AMEX	BSV	Fri, Aug 26, 2011	81.79	81.79	81.68	81.68
1106	AMEX	BSV	Thu, Aug 25, 2011	81.54	81.74	81.52	81.70
1105	AMEX	BSV	Wed, Aug 24, 2011	81.61	81.63	81.50	81.55
1104	AMEX	BSV	Tue, Aug 23, 2011	81.60	81.66	81.53	81.61
1103	AMEX	BSV	Mon, Aug 22, 2011	81.68	81.73	81.62	81.69
1102	AMEX	BSV	Fri, Aug 19, 2011	81.62	81.77	81.60	81.76
1101	AMEX	BSV	Thu, Aug 18, 2011	81.81	81.84	81.65	81.73
1100	AMEX	BSV	Wed, Aug 17, 2011	81.74	81.81	81.66	81.80
1099	AMEX	BSV	Tue, Aug 16, 2011	81.56	81.73	81.56	81.67
1098	AMEX	BSV	Mon, Aug 15, 2011	81.62	81.72	81.54	81.57
1097	AMEX	BSV	Fri, Aug 12, 2011	81.73	81.78	81.57	81.60
1096	AMEX	BSV	Thu, Aug 11, 2011	81.67	81.70	81.42	81.66
1095	AMEX	BSV	Wed, Aug 10, 2011	81.86	81.93	81.79	81.87
1094	AMEX	BSV	Tue, Aug 9, 2011	81.45	81.94	81.40	81.77
1093	AMEX	BSV	Mon, Aug 8, 2011	81.48	81.57	81.33	81.54
1092	AMEX	BSV	Fri, Aug 5, 2011	81.52	81.62	81.40	81.42
1091	AMEX	BSV	Thu, Aug 4, 2011	81.48	81.66	81.48	81.65
1090	AMEX	BSV	Wed, Aug 3, 2011	81.42	81.53	81.42	81.50
1089	AMEX	BSV	Tue, Aug 2, 2011	81.40	81.53	81.37	81.53
1088	AMEX	BSV	Mon, Aug 1, 2011	81.25	81.42	81.23	81.34
1087	AMEX	BSV	Fri, Jul 29, 2011	81.32	81.41	81.27	81.39
1086	AMEX	BSV	Thu, Jul 28, 2011	81.18	81.25	81.18	81.21
1085	AMEX	BSV	Wed, Jul 27, 2011	81.18	81.23	81.08	81.13
1084	AMEX	BSV	Tue, Jul 26, 2011	81.15	81.23	81.13	81.21
1083	AMEX	BSV	Mon, Jul 25, 2011	81.16	81.27	81.13	81.14
1082	AMEX	BSV	Fri, Jul 22, 2011	81.19	81.25	81.17	81.18
1081	AMEX	BSV	Thu, Jul 21, 2011	81.24	81.26	81.12	81.15
1080	AMEX	BSV	Wed, Jul 20, 2011	81.26	81.31	81.21	81.28
1079	AMEX	BSV	Tue, Jul 19, 2011	81.28	81.33	81.20	81.31
1078	AMEX	BSV	Mon, Jul 18, 2011	81.26	81.32	81.24	81.27
1077	AMEX	BSV	Fri, Jul 15, 2011	81.20	81.31	81.20	81.26
1076	AMEX	BSV	Thu, Jul 14, 2011	81.22	81.30	81.22	81.26
1075	AMEX	BSV	Wed, Jul 13, 2011	81.26	81.35	81.23	81.32
1074	AMEX	BSV	Tue, Jul 12, 2011	81.30	81.32	81.23	81.23
1073	AMEX	BSV	Mon, Jul 11, 2011	81.16	81.31	81.16	81.27
1072	AMEX	BSV	Fri, Jul 8, 2011	81.14	81.19	81.08	81.12
1071	AMEX	BSV	Thu, Jul 7, 2011	80.93	80.96	80.89	80.95
1070	AMEX	BSV	Wed, Jul 6, 2011	81.02	81.08	81.01	81.07
1069	AMEX	BSV	Tue, Jul 5, 2011	80.93	81.00	80.90	80.97
1068	AMEX	BSV	Fri, Jul 1, 2011	80.94	80.94	80.75	80.82
1067	AMEX	BSV	Thu, Jun 30, 2011	81.13	81.14	80.92	81.03
1066	AMEX	BSV	Wed, Jun 29, 2011	81.09	81.13	81.00	81.08
1065	AMEX	BSV	Tue, Jun 28, 2011	81.25	81.27	81.08	81.13
1064	AMEX	BSV	Mon, Jun 27, 2011	81.41	81.43	81.29	81.31
1063	AMEX	BSV	Fri, Jun 24, 2011	81.33	81.43	81.29	81.40
1062	AMEX	BSV	Thu, Jun 23, 2011	81.30	81.37	81.27	81.32
1061	AMEX	BSV	Wed, Jun 22, 2011	81.25	81.31	81.22	81.25
1060	AMEX	BSV	Tue, Jun 21, 2011	81.29	81.29	81.17	81.23
1059	AMEX	BSV	Mon, Jun 20, 2011	81.28	81.30	81.19	81.26
1058	AMEX	BSV	Fri, Jun 17, 2011	81.24	81.30	81.20	81.26
1057	AMEX	BSV	Thu, Jun 16, 2011	81.25	81.28	81.18	81.23
1056	AMEX	BSV	Wed, Jun 15, 2011	81.09	81.23	81.09	81.23
1055	AMEX	BSV	Tue, Jun 14, 2011	81.08	81.09	81.00	81.02
1054	AMEX	BSV	Mon, Jun 13, 2011	81.15	81.21	81.12	81.19
1053	AMEX	BSV	Fri, Jun 10, 2011	81.15	81.25	81.15	81.21
1052	AMEX	BSV	Thu, Jun 9, 2011	81.19	81.25	81.10	81.16
1051	AMEX	BSV	Wed, Jun 8, 2011	81.25	81.27	81.18	81.27
1050	AMEX	BSV	Tue, Jun 7, 2011	81.13	81.18	81.10	81.18
1049	AMEX	BSV	Mon, Jun 6, 2011	81.09	81.13	81.08	81.13
1048	AMEX	BSV	Fri, Jun 3, 2011	81.15	81.17	81.07	81.13
1047	AMEX	BSV	Thu, Jun 2, 2011	81.13	81.13	81.03	81.05
1046	AMEX	BSV	Wed, Jun 1, 2011	81.09	81.15	81.06	81.13
1045	AMEX	BSV	Tue, May 31, 2011	81.02	81.18	81.02	81.15
1044	AMEX	BSV	Fri, May 27, 2011	81.08	81.16	81.04	81.15
1043	AMEX	BSV	Thu, May 26, 2011	80.97	81.07	80.97	81.07
1042	AMEX	BSV	Wed, May 25, 2011	80.96	80.99	80.92	80.98
1041	AMEX	BSV	Tue, May 24, 2011	80.90	80.93	80.86	80.92
1040	AMEX	BSV	Mon, May 23, 2011	80.99	80.99	80.88	80.89
1039	AMEX	BSV	Fri, May 20, 2011	80.89	80.93	80.86	80.88
1038	AMEX	BSV	Thu, May 19, 2011	80.73	80.88	80.71	80.87
1037	AMEX	BSV	Wed, May 18, 2011	80.91	80.95	80.81	80.84
1036	AMEX	BSV	Tue, May 17, 2011	80.92	80.95	80.89	80.93
1035	AMEX	BSV	Mon, May 16, 2011	80.81	80.90	80.81	80.90
1034	AMEX	BSV	Fri, May 13, 2011	80.82	80.90	80.79	80.84
1033	AMEX	BSV	Thu, May 12, 2011	80.82	80.82	80.70	80.75
1032	AMEX	BSV	Wed, May 11, 2011	80.72	80.83	80.67	80.80
1031	AMEX	BSV	Tue, May 10, 2011	80.81	80.81	80.72	80.73
1030	AMEX	BSV	Mon, May 9, 2011	80.86	80.87	80.81	80.85
1029	AMEX	BSV	Fri, May 6, 2011	80.68	80.82	80.68	80.78
1028	AMEX	BSV	Thu, May 5, 2011	80.65	80.75	80.65	80.71
1027	AMEX	BSV	Wed, May 4, 2011	80.61	80.71	80.60	80.67
1026	AMEX	BSV	Tue, May 3, 2011	80.66	80.68	80.61	80.65
1025	AMEX	BSV	Mon, May 2, 2011	80.66	80.68	80.58	80.65
1024	AMEX	BSV	Fri, Apr 29, 2011	80.70	80.78	80.68	80.78
1023	AMEX	BSV	Thu, Apr 28, 2011	80.69	80.74	80.66	80.71
1022	AMEX	BSV	Wed, Apr 27, 2011	80.56	80.63	80.48	80.62
1021	AMEX	BSV	Tue, Apr 26, 2011	80.57	80.60	80.53	80.59
1020	AMEX	BSV	Mon, Apr 25, 2011	80.48	80.56	80.47	80.54
1019	AMEX	BSV	Thu, Apr 21, 2011	80.45	80.54	80.43	80.52
1018	AMEX	BSV	Wed, Apr 20, 2011	80.48	80.49	80.43	80.43
1017	AMEX	BSV	Tue, Apr 19, 2011	80.45	80.51	80.42	80.51
1016	AMEX	BSV	Mon, Apr 18, 2011	80.40	80.48	80.39	80.40
1015	AMEX	BSV	Fri, Apr 15, 2011	80.29	80.37	80.28	80.34
1014	AMEX	BSV	Thu, Apr 14, 2011	80.27	80.30	80.20	80.24
1013	AMEX	BSV	Wed, Apr 13, 2011	80.18	80.29	80.15	80.26
1012	AMEX	BSV	Tue, Apr 12, 2011	80.10	80.24	80.08	80.23
1011	AMEX	BSV	Mon, Apr 11, 2011	80.00	80.04	79.96	79.98
1010	AMEX	BSV	Fri, Apr 8, 2011	80.00	80.06	79.95	80.03
1009	AMEX	BSV	Thu, Apr 7, 2011	80.01	80.08	79.97	80.03
1008	AMEX	BSV	Wed, Apr 6, 2011	80.04	80.04	79.93	79.94
1007	AMEX	BSV	Tue, Apr 5, 2011	80.14	80.15	79.97	79.97
1006	AMEX	BSV	Mon, Apr 4, 2011	80.13	80.18	80.10	80.14
1005	AMEX	BSV	Fri, Apr 1, 2011	79.94	80.08	79.88	80.03
1004	AMEX	BSV	Thu, Mar 31, 2011	80.29	80.30	80.16	80.16
1003	AMEX	BSV	Wed, Mar 30, 2011	80.22	80.26	80.18	80.21
1002	AMEX	BSV	Tue, Mar 29, 2011	80.25	80.26	80.16	80.20
1001	AMEX	BSV	Mon, Mar 28, 2011	80.23	80.27	80.19	80.25
1000	AMEX	BSV	Fri, Mar 25, 2011	80.40	80.42	80.21	80.27
999	AMEX	BSV	Thu, Mar 24, 2011	80.43	80.45	80.33	80.33
998	AMEX	BSV	Wed, Mar 23, 2011	80.51	80.55	80.45	80.48
997	AMEX	BSV	Tue, Mar 22, 2011	80.49	80.56	80.47	80.52
996	AMEX	BSV	Mon, Mar 21, 2011	80.56	80.63	80.52	80.54
995	AMEX	BSV	Fri, Mar 18, 2011	80.73	80.73	80.62	80.71
994	AMEX	BSV	Thu, Mar 17, 2011	80.71	80.75	80.64	80.73
993	AMEX	BSV	Wed, Mar 16, 2011	80.65	80.79	80.61	80.68
992	AMEX	BSV	Tue, Mar 15, 2011	80.74	80.74	80.59	80.59
991	AMEX	BSV	Mon, Mar 14, 2011	80.59	80.68	80.56	80.56
990	AMEX	BSV	Fri, Mar 11, 2011	80.56	80.57	80.48	80.49
989	AMEX	BSV	Thu, Mar 10, 2011	80.38	80.53	80.38	80.50
988	AMEX	BSV	Wed, Mar 9, 2011	80.34	80.40	80.30	80.34
987	AMEX	BSV	Tue, Mar 8, 2011	80.26	80.28	80.19	80.25
986	AMEX	BSV	Mon, Mar 7, 2011	80.27	80.36	80.22	80.29
985	AMEX	BSV	Fri, Mar 4, 2011	80.19	80.36	80.19	80.36
984	AMEX	BSV	Thu, Mar 3, 2011	80.22	80.22	80.09	80.09
983	AMEX	BSV	Wed, Mar 2, 2011	80.39	80.44	79.75	80.35
982	AMEX	BSV	Tue, Mar 1, 2011	80.30	80.40	80.27	80.36
981	AMEX	BSV	Mon, Feb 28, 2011	80.42	80.48	80.40	80.44
980	AMEX	BSV	Fri, Feb 25, 2011	80.33	80.42	80.28	80.42
979	AMEX	BSV	Thu, Feb 24, 2011	80.31	80.41	80.28	80.28
978	AMEX	BSV	Wed, Feb 23, 2011	80.38	80.40	80.31	80.33
977	AMEX	BSV	Tue, Feb 22, 2011	80.21	80.37	80.20	80.35
976	AMEX	BSV	Fri, Feb 18, 2011	80.10	80.22	80.07	80.22
975	AMEX	BSV	Thu, Feb 17, 2011	80.09	80.16	80.06	80.13
974	AMEX	BSV	Wed, Feb 16, 2011	80.00	80.06	79.96	80.00
973	AMEX	BSV	Tue, Feb 15, 2011	79.93	80.04	79.93	80.03
972	AMEX	BSV	Mon, Feb 14, 2011	79.96	80.01	79.94	79.95
971	AMEX	BSV	Fri, Feb 11, 2011	80.01	80.05	79.92	79.95
970	AMEX	BSV	Thu, Feb 10, 2011	79.99	80.01	79.91	79.94
969	AMEX	BSV	Wed, Feb 9, 2011	79.93	80.06	79.92	80.04
968	AMEX	BSV	Tue, Feb 8, 2011	80.04	80.06	79.90	79.92
967	AMEX	BSV	Mon, Feb 7, 2011	80.00	80.09	79.94	80.08
966	AMEX	BSV	Fri, Feb 4, 2011	80.18	80.19	80.05	80.06
965	AMEX	BSV	Thu, Feb 3, 2011	80.27	80.31	80.22	80.24
964	AMEX	BSV	Wed, Feb 2, 2011	80.45	80.51	80.35	80.39
963	AMEX	BSV	Tue, Feb 1, 2011	80.54	80.55	80.45	80.50
962	AMEX	BSV	Mon, Jan 31, 2011	80.75	80.80	80.71	80.75
961	AMEX	BSV	Fri, Jan 28, 2011	80.63	80.78	80.60	80.76
960	AMEX	BSV	Thu, Jan 27, 2011	80.63	80.65	80.55	80.61
959	AMEX	BSV	Wed, Jan 26, 2011	80.59	80.65	80.50	80.57
958	AMEX	BSV	Tue, Jan 25, 2011	80.50	80.61	80.47	80.54
957	AMEX	BSV	Mon, Jan 24, 2011	80.50	80.55	80.46	80.49
956	AMEX	BSV	Fri, Jan 21, 2011	80.45	80.52	80.43	80.52
955	AMEX	BSV	Thu, Jan 20, 2011	80.57	80.57	80.45	80.49
954	AMEX	BSV	Wed, Jan 19, 2011	80.52	80.66	80.52	80.63
953	AMEX	BSV	Tue, Jan 18, 2011	80.57	80.59	80.47	80.53
952	AMEX	BSV	Fri, Jan 14, 2011	80.56	80.64	80.51	80.62
951	AMEX	BSV	Thu, Jan 13, 2011	80.50	80.60	80.44	80.57
950	AMEX	BSV	Wed, Jan 12, 2011	80.48	80.55	80.35	80.47
949	AMEX	BSV	Tue, Jan 11, 2011	80.56	80.61	80.50	80.54
948	AMEX	BSV	Mon, Jan 10, 2011	80.55	80.59	80.51	80.59
947	AMEX	BSV	Fri, Jan 7, 2011	80.40	80.54	80.36	80.54
946	AMEX	BSV	Thu, Jan 6, 2011	80.22	80.31	80.21	80.31
945	AMEX	BSV	Wed, Jan 5, 2011	80.24	80.29	80.17	80.21
944	AMEX	BSV	Tue, Jan 4, 2011	80.45	80.49	80.36	80.40
943	AMEX	BSV	Mon, Jan 3, 2011	80.34	80.42	80.27	80.42
942	AMEX	BSV	Fri, Dec 31, 2010	80.32	80.48	80.28	80.46
941	AMEX	BSV	Thu, Dec 30, 2010	80.35	80.37	80.24	80.31
940	AMEX	BSV	Wed, Dec 29, 2010	80.10	80.36	80.07	80.35
939	AMEX	BSV	Tue, Dec 28, 2010	80.22	80.30	80.10	80.16
938	AMEX	BSV	Mon, Dec 27, 2010	80.23	80.34	80.10	80.33
937	AMEX	BSV	Thu, Dec 23, 2010	80.67	80.73	80.62	80.69
936	AMEX	BSV	Wed, Dec 22, 2010	80.77	80.82	80.69	80.74
935	AMEX	BSV	Tue, Dec 21, 2010	80.77	80.84	80.74	80.77
934	AMEX	BSV	Mon, Dec 20, 2010	80.78	80.87	80.74	80.82
933	AMEX	BSV	Fri, Dec 17, 2010	80.65	80.80	80.59	80.74
932	AMEX	BSV	Thu, Dec 16, 2010	80.55	80.58	80.46	80.57
931	AMEX	BSV	Wed, Dec 15, 2010	80.59	80.67	80.46	80.50
930	AMEX	BSV	Tue, Dec 14, 2010	80.72	80.75	80.52	80.59
929	AMEX	BSV	Mon, Dec 13, 2010	80.61	80.75	80.50	80.75
928	AMEX	BSV	Fri, Dec 10, 2010	80.71	80.74	80.62	80.63
927	AMEX	BSV	Thu, Dec 9, 2010	80.77	80.79	80.69	80.71
926	AMEX	BSV	Wed, Dec 8, 2010	80.86	80.86	80.65	80.75
925	AMEX	BSV	Tue, Dec 7, 2010	81.24	81.25	80.96	80.98
924	AMEX	BSV	Mon, Dec 6, 2010	81.22	81.33	81.22	81.28
923	AMEX	BSV	Fri, Dec 3, 2010	81.16	81.26	81.09	81.22
922	AMEX	BSV	Thu, Dec 2, 2010	81.11	81.11	80.99	81.04
921	AMEX	BSV	Wed, Dec 1, 2010	81.18	81.23	81.08	81.08
920	AMEX	BSV	Tue, Nov 30, 2010	81.44	81.54	81.44	81.51
919	AMEX	BSV	Mon, Nov 29, 2010	81.37	81.44	81.32	81.44
918	AMEX	BSV	Fri, Nov 26, 2010	81.35	81.40	81.32	81.39
917	AMEX	BSV	Wed, Nov 24, 2010	81.46	81.48	81.30	81.35
916	AMEX	BSV	Tue, Nov 23, 2010	81.59	81.64	81.52	81.53
915	AMEX	BSV	Mon, Nov 22, 2010	81.38	81.54	81.33	81.53
914	AMEX	BSV	Fri, Nov 19, 2010	81.34	81.42	81.32	81.35
913	AMEX	BSV	Thu, Nov 18, 2010	81.30	81.42	81.27	81.41
912	AMEX	BSV	Wed, Nov 17, 2010	81.41	81.49	81.38	81.38
911	AMEX	BSV	Tue, Nov 16, 2010	81.34	81.41	81.24	81.41
910	AMEX	BSV	Mon, Nov 15, 2010	81.45	81.45	81.22	81.22
909	AMEX	BSV	Fri, Nov 12, 2010	81.65	81.65	81.49	81.51
908	AMEX	BSV	Thu, Nov 11, 2010	81.77	81.78	81.56	81.66
907	AMEX	BSV	Wed, Nov 10, 2010	81.68	81.71	81.53	81.66
906	AMEX	BSV	Tue, Nov 9, 2010	81.90	81.90	81.70	81.72
905	AMEX	BSV	Mon, Nov 8, 2010	81.88	81.92	81.85	81.89
904	AMEX	BSV	Fri, Nov 5, 2010	81.97	82.02	81.91	81.94
903	AMEX	BSV	Thu, Nov 4, 2010	81.95	82.06	81.94	82.01
902	AMEX	BSV	Wed, Nov 3, 2010	81.90	81.98	81.88	81.97
901	AMEX	BSV	Tue, Nov 2, 2010	81.88	81.91	81.83	81.90
900	AMEX	BSV	Mon, Nov 1, 2010	81.83	82.00	81.82	81.82
899	AMEX	BSV	Fri, Oct 29, 2010	81.87	81.99	81.87	81.98
898	AMEX	BSV	Thu, Oct 28, 2010	81.84	81.90	81.80	81.90
897	AMEX	BSV	Wed, Oct 27, 2010	81.79	81.79	81.71	81.72
896	AMEX	BSV	Tue, Oct 26, 2010	81.86	81.88	81.77	81.83
895	AMEX	BSV	Mon, Oct 25, 2010	81.99	81.99	81.87	81.93
894	AMEX	BSV	Fri, Oct 22, 2010	81.90	81.93	81.86	81.89
893	AMEX	BSV	Thu, Oct 21, 2010	81.95	81.97	81.91	81.94
892	AMEX	BSV	Wed, Oct 20, 2010	81.96	82.00	81.90	81.97
891	AMEX	BSV	Tue, Oct 19, 2010	81.92	81.96	81.88	81.94
890	AMEX	BSV	Mon, Oct 18, 2010	81.87	81.95	81.81	81.93
889	AMEX	BSV	Fri, Oct 15, 2010	81.88	81.88	81.75	81.76
888	AMEX	BSV	Thu, Oct 14, 2010	81.79	81.86	81.79	81.81
887	AMEX	BSV	Wed, Oct 13, 2010	81.89	81.93	81.83	81.91
886	AMEX	BSV	Tue, Oct 12, 2010	81.94	81.96	81.83	81.84
885	AMEX	BSV	Mon, Oct 11, 2010	81.97	81.99	81.81	81.98
884	AMEX	BSV	Fri, Oct 8, 2010	81.95	81.95	81.85	81.85
883	AMEX	BSV	Thu, Oct 7, 2010	81.83	81.91	81.83	81.91
882	AMEX	BSV	Wed, Oct 6, 2010	81.77	81.84	81.76	81.81
881	AMEX	BSV	Tue, Oct 5, 2010	81.74	81.78	81.70	81.73
880	AMEX	BSV	Mon, Oct 4, 2010	81.72	81.74	81.65	81.72
879	AMEX	BSV	Fri, Oct 1, 2010	81.60	81.68	81.58	81.68
878	AMEX	BSV	Thu, Sep 30, 2010	81.81	81.81	81.65	81.75
877	AMEX	BSV	Wed, Sep 29, 2010	81.79	81.80	81.71	81.71
876	AMEX	BSV	Tue, Sep 28, 2010	81.73	81.80	81.69	81.79
875	AMEX	BSV	Mon, Sep 27, 2010	81.67	81.70	81.63	81.70
874	AMEX	BSV	Fri, Sep 24, 2010	81.65	81.66	81.57	81.60
873	AMEX	BSV	Thu, Sep 23, 2010	81.71	81.71	81.62	81.67
872	AMEX	BSV	Wed, Sep 22, 2010	81.68	81.73	81.64	81.69
871	AMEX	BSV	Tue, Sep 21, 2010	81.53	81.64	81.48	81.63
870	AMEX	BSV	Mon, Sep 20, 2010	81.50	81.53	81.45	81.49
869	AMEX	BSV	Fri, Sep 17, 2010	81.53	81.53	81.43	81.43
868	AMEX	BSV	Thu, Sep 16, 2010	81.47	81.47	81.40	81.46
867	AMEX	BSV	Wed, Sep 15, 2010	81.47	81.50	81.39	81.39
866	AMEX	BSV	Tue, Sep 14, 2010	81.37	81.49	81.35	81.46
865	AMEX	BSV	Mon, Sep 13, 2010	81.25	81.40	81.24	81.37
864	AMEX	BSV	Fri, Sep 10, 2010	81.23	81.29	81.20	81.27
863	AMEX	BSV	Thu, Sep 9, 2010	81.40	81.40	81.27	81.30
862	AMEX	BSV	Wed, Sep 8, 2010	81.43	81.45	81.36	81.42
861	AMEX	BSV	Tue, Sep 7, 2010	81.46	81.47	81.37	81.38
860	AMEX	BSV	Fri, Sep 3, 2010	81.35	81.41	81.29	81.41
859	AMEX	BSV	Thu, Sep 2, 2010	81.40	81.46	81.36	81.45
858	AMEX	BSV	Wed, Sep 1, 2010	81.57	81.57	81.38	81.38
857	AMEX	BSV	Tue, Aug 31, 2010	81.66	81.73	81.61	81.67
856	AMEX	BSV	Mon, Aug 30, 2010	81.52	81.66	81.48	81.63
855	AMEX	BSV	Fri, Aug 27, 2010	81.62	81.63	81.44	81.48
854	AMEX	BSV	Thu, Aug 26, 2010	81.62	81.65	81.56	81.63
853	AMEX	BSV	Wed, Aug 25, 2010	81.71	81.74	81.57	81.61
852	AMEX	BSV	Tue, Aug 24, 2010	81.73	81.74	81.61	81.69
851	AMEX	BSV	Mon, Aug 23, 2010	81.59	81.61	81.52	81.61
850	AMEX	BSV	Fri, Aug 20, 2010	81.57	81.62	81.53	81.58
849	AMEX	BSV	Thu, Aug 19, 2010	81.57	81.64	81.52	81.62
848	AMEX	BSV	Wed, Aug 18, 2010	81.59	81.61	81.54	81.57
847	AMEX	BSV	Tue, Aug 17, 2010	81.55	81.58	81.52	81.57
846	AMEX	BSV	Mon, Aug 16, 2010	81.58	81.62	81.51	81.59
845	AMEX	BSV	Fri, Aug 13, 2010	81.38	81.49	81.38	81.48
844	AMEX	BSV	Thu, Aug 12, 2010	81.53	81.53	81.41	81.44
843	AMEX	BSV	Wed, Aug 11, 2010	81.55	81.56	81.47	81.50
842	AMEX	BSV	Tue, Aug 10, 2010	81.37	81.48	81.25	81.41
841	AMEX	BSV	Mon, Aug 9, 2010	81.42	81.45	81.34	81.37
840	AMEX	BSV	Fri, Aug 6, 2010	81.47	81.47	81.32	81.45
839	AMEX	BSV	Thu, Aug 5, 2010	81.31	81.37	81.28	81.36
838	AMEX	BSV	Wed, Aug 4, 2010	81.34	81.34	81.25	81.28
837	AMEX	BSV	Tue, Aug 3, 2010	81.37	81.37	81.25	81.31
836	AMEX	BSV	Mon, Aug 2, 2010	81.29	81.29	81.20	81.26
835	AMEX	BSV	Fri, Jul 30, 2010	81.45	81.45	81.37	81.43
834	AMEX	BSV	Thu, Jul 29, 2010	81.27	81.34	81.23	81.34
833	AMEX	BSV	Wed, Jul 28, 2010	81.13	81.24	81.07	81.24
832	AMEX	BSV	Tue, Jul 27, 2010	81.06	81.11	81.05	81.05
831	AMEX	BSV	Mon, Jul 26, 2010	81.12	81.16	81.06	81.15
830	AMEX	BSV	Fri, Jul 23, 2010	81.21	81.23	81.12	81.16
829	AMEX	BSV	Thu, Jul 22, 2010	81.19	81.25	81.14	81.21
828	AMEX	BSV	Wed, Jul 21, 2010	81.17	81.23	81.08	81.23
827	AMEX	BSV	Tue, Jul 20, 2010	81.18	81.21	81.15	81.18
826	AMEX	BSV	Mon, Jul 19, 2010	81.15	81.17	81.12	81.16
825	AMEX	BSV	Fri, Jul 16, 2010	81.06	81.17	81.04	81.14
824	AMEX	BSV	Thu, Jul 15, 2010	81.05	81.08	80.95	81.05
823	AMEX	BSV	Wed, Jul 14, 2010	80.85	81.00	80.85	80.97
822	AMEX	BSV	Tue, Jul 13, 2010	80.89	80.89	80.82	80.86
821	AMEX	BSV	Mon, Jul 12, 2010	80.93	80.93	80.86	80.91
820	AMEX	BSV	Fri, Jul 9, 2010	80.88	80.89	80.80	80.88
819	AMEX	BSV	Thu, Jul 8, 2010	80.79	80.91	80.78	80.90
818	AMEX	BSV	Wed, Jul 7, 2010	80.94	80.97	80.87	80.89
817	AMEX	BSV	Tue, Jul 6, 2010	80.75	80.95	80.75	80.87
816	AMEX	BSV	Fri, Jul 2, 2010	80.74	80.83	80.70	80.83
815	AMEX	BSV	Thu, Jul 1, 2010	80.85	80.90	80.78	80.78
814	AMEX	BSV	Wed, Jun 30, 2010	81.02	81.02	80.93	81.02
813	AMEX	BSV	Tue, Jun 29, 2010	80.93	81.02	80.90	80.96
812	AMEX	BSV	Mon, Jun 28, 2010	80.83	80.94	80.83	80.89
811	AMEX	BSV	Fri, Jun 25, 2010	80.77	80.86	80.76	80.86
810	AMEX	BSV	Thu, Jun 24, 2010	80.82	80.83	80.72	80.78
809	AMEX	BSV	Wed, Jun 23, 2010	80.70	80.78	80.66	80.78
808	AMEX	BSV	Tue, Jun 22, 2010	80.61	80.69	80.56	80.67
807	AMEX	BSV	Mon, Jun 21, 2010	80.47	80.57	80.44	80.57
806	AMEX	BSV	Fri, Jun 18, 2010	80.53	80.58	80.48	80.54
805	AMEX	BSV	Thu, Jun 17, 2010	80.52	80.62	80.48	80.60
804	AMEX	BSV	Wed, Jun 16, 2010	80.46	80.46	80.37	80.46
803	AMEX	BSV	Tue, Jun 15, 2010	80.47	80.47	80.36	80.41
802	AMEX	BSV	Mon, Jun 14, 2010	80.42	80.46	80.34	80.46
801	AMEX	BSV	Fri, Jun 11, 2010	80.32	80.47	80.32	80.45
800	AMEX	BSV	Thu, Jun 10, 2010	80.42	80.43	80.33	80.35
799	AMEX	BSV	Wed, Jun 9, 2010	80.42	80.49	80.40	80.49
798	AMEX	BSV	Tue, Jun 8, 2010	80.52	80.54	80.44	80.50
797	AMEX	BSV	Mon, Jun 7, 2010	80.53	80.54	80.42	80.54
796	AMEX	BSV	Fri, Jun 4, 2010	80.38	80.49	80.32	80.49
795	AMEX	BSV	Thu, Jun 3, 2010	80.28	80.31	80.19	80.19
794	AMEX	BSV	Wed, Jun 2, 2010	80.29	80.37	80.27	80.32
793	AMEX	BSV	Tue, Jun 1, 2010	80.33	80.37	80.25	80.37
792	AMEX	BSV	Fri, May 28, 2010	80.32	80.56	80.32	80.37
791	AMEX	BSV	Thu, May 27, 2010	80.25	80.32	80.21	80.30
790	AMEX	BSV	Wed, May 26, 2010	80.46	80.47	80.30	80.44
789	AMEX	BSV	Tue, May 25, 2010	80.55	80.64	80.50	80.53
788	AMEX	BSV	Mon, May 24, 2010	80.61	80.62	80.51	80.58
787	AMEX	BSV	Fri, May 21, 2010	80.71	80.71	80.48	80.59
786	AMEX	BSV	Thu, May 20, 2010	80.69	80.69	80.48	80.48
785	AMEX	BSV	Wed, May 19, 2010	80.46	80.60	80.46	80.57
784	AMEX	BSV	Tue, May 18, 2010	80.42	80.55	80.37	80.55
783	AMEX	BSV	Mon, May 17, 2010	80.42	80.49	80.30	80.39
782	AMEX	BSV	Fri, May 14, 2010	80.35	80.41	80.32	80.40
781	AMEX	BSV	Thu, May 13, 2010	80.27	80.30	80.15	80.30
780	AMEX	BSV	Wed, May 12, 2010	80.26	80.27	80.19	80.24
779	AMEX	BSV	Tue, May 11, 2010	80.29	80.32	80.17	80.26
778	AMEX	BSV	Mon, May 10, 2010	80.36	80.50	80.16	80.19
777	AMEX	BSV	Fri, May 7, 2010	80.21	80.45	80.17	80.34
776	AMEX	BSV	Thu, May 6, 2010	80.25	81.00	80.16	80.42
775	AMEX	BSV	Wed, May 5, 2010	80.14	80.29	80.14	80.14
774	AMEX	BSV	Tue, May 4, 2010	80.13	80.13	80.05	80.10
773	AMEX	BSV	Mon, May 3, 2010	80.06	80.13	79.95	80.02
772	AMEX	BSV	Fri, Apr 30, 2010	80.19	80.24	80.12	80.20
771	AMEX	BSV	Thu, Apr 29, 2010	80.10	80.14	79.97	80.14
770	AMEX	BSV	Wed, Apr 28, 2010	80.10	80.14	79.96	80.07
769	AMEX	BSV	Tue, Apr 27, 2010	80.03	80.17	79.95	80.15
768	AMEX	BSV	Mon, Apr 26, 2010	79.96	79.99	79.89	79.94
767	AMEX	BSV	Fri, Apr 23, 2010	79.88	79.97	79.88	79.94
766	AMEX	BSV	Thu, Apr 22, 2010	80.07	80.13	79.96	80.00
765	AMEX	BSV	Wed, Apr 21, 2010	80.01	80.08	79.98	80.07
764	AMEX	BSV	Tue, Apr 20, 2010	80.03	80.04	79.98	80.03
763	AMEX	BSV	Mon, Apr 19, 2010	80.11	80.11	80.00	80.04
762	AMEX	BSV	Fri, Apr 16, 2010	80.00	80.14	79.93	80.11
761	AMEX	BSV	Thu, Apr 15, 2010	79.84	79.93	79.81	79.87
760	AMEX	BSV	Wed, Apr 14, 2010	79.80	79.90	79.79	79.84
759	AMEX	BSV	Tue, Apr 13, 2010	79.85	79.88	79.77	79.85
758	AMEX	BSV	Mon, Apr 12, 2010	79.70	79.83	79.70	79.80
757	AMEX	BSV	Fri, Apr 9, 2010	79.73	79.76	79.64	79.76
756	AMEX	BSV	Thu, Apr 8, 2010	79.75	79.79	79.67	79.71
755	AMEX	BSV	Wed, Apr 7, 2010	79.55	79.71	79.54	79.64
754	AMEX	BSV	Tue, Apr 6, 2010	79.51	79.55	79.45	79.50
753	AMEX	BSV	Mon, Apr 5, 2010	79.63	79.67	79.45	79.47
752	AMEX	BSV	Thu, Apr 1, 2010	79.86	79.86	79.77	79.79
751	AMEX	BSV	Wed, Mar 31, 2010	80.00	80.06	79.93	80.00
750	AMEX	BSV	Tue, Mar 30, 2010	79.98	79.99	79.87	79.96
749	AMEX	BSV	Mon, Mar 29, 2010	79.99	79.99	79.87	79.92
748	AMEX	BSV	Fri, Mar 26, 2010	79.91	79.97	79.85	79.97
747	AMEX	BSV	Thu, Mar 25, 2010	79.93	79.93	79.81	79.91
746	AMEX	BSV	Wed, Mar 24, 2010	80.05	80.06	79.89	79.93
745	AMEX	BSV	Tue, Mar 23, 2010	80.19	80.20	80.11	80.17
744	AMEX	BSV	Mon, Mar 22, 2010	80.13	80.14	80.08	80.14
743	AMEX	BSV	Fri, Mar 19, 2010	80.12	80.15	80.05	80.08
742	AMEX	BSV	Thu, Mar 18, 2010	80.24	80.24	80.13	80.18
741	AMEX	BSV	Wed, Mar 17, 2010	80.24	80.24	80.17	80.24
740	AMEX	BSV	Tue, Mar 16, 2010	80.18	80.22	80.07	80.21
739	AMEX	BSV	Mon, Mar 15, 2010	80.11	80.12	80.04	80.11
738	AMEX	BSV	Fri, Mar 12, 2010	80.06	80.11	80.01	80.11
737	AMEX	BSV	Thu, Mar 11, 2010	80.11	80.14	80.03	80.11
736	AMEX	BSV	Wed, Mar 10, 2010	80.20	80.20	80.11	80.17
735	AMEX	BSV	Tue, Mar 9, 2010	80.20	80.24	80.15	80.20
734	AMEX	BSV	Mon, Mar 8, 2010	80.14	80.24	80.12	80.22
733	AMEX	BSV	Fri, Mar 5, 2010	80.20	80.20	80.11	80.19
732	AMEX	BSV	Thu, Mar 4, 2010	80.27	80.28	80.20	80.27
731	AMEX	BSV	Wed, Mar 3, 2010	80.31	80.32	80.22	80.27
730	AMEX	BSV	Tue, Mar 2, 2010	80.26	80.35	80.23	80.35
729	AMEX	BSV	Mon, Mar 1, 2010	80.30	80.33	80.21	80.29
728	AMEX	BSV	Fri, Feb 26, 2010	80.36	80.44	80.30	80.40
727	AMEX	BSV	Thu, Feb 25, 2010	80.35	80.40	80.31	80.36
726	AMEX	BSV	Wed, Feb 24, 2010	80.26	80.29	80.20	80.28
725	AMEX	BSV	Tue, Feb 23, 2010	80.16	80.24	80.09	80.24
724	AMEX	BSV	Mon, Feb 22, 2010	80.05	80.12	80.05	80.11
723	AMEX	BSV	Fri, Feb 19, 2010	80.07	80.07	79.96	80.06
722	AMEX	BSV	Thu, Feb 18, 2010	80.24	80.24	80.05	80.12
721	AMEX	BSV	Wed, Feb 17, 2010	80.22	80.26	80.15	80.16
720	AMEX	BSV	Tue, Feb 16, 2010	80.20	80.26	80.15	80.25
719	AMEX	BSV	Fri, Feb 12, 2010	80.20	80.30	80.14	80.23
718	AMEX	BSV	Thu, Feb 11, 2010	80.12	80.14	80.06	80.12
717	AMEX	BSV	Wed, Feb 10, 2010	80.22	80.24	80.09	80.12
716	AMEX	BSV	Tue, Feb 9, 2010	80.32	80.32	80.16	80.21
715	AMEX	BSV	Mon, Feb 8, 2010	80.33	80.33	80.15	80.27
714	AMEX	BSV	Fri, Feb 5, 2010	80.26	80.39	80.21	80.35
713	AMEX	BSV	Thu, Feb 4, 2010	80.13	80.24	80.10	80.22
712	AMEX	BSV	Wed, Feb 3, 2010	80.15	80.15	80.01	80.05
711	AMEX	BSV	Tue, Feb 2, 2010	80.16	80.17	80.09	80.16
710	AMEX	BSV	Mon, Feb 1, 2010	80.17	80.18	80.06	80.13
709	AMEX	BSV	Fri, Jan 29, 2010	80.17	80.34	80.13	80.34
708	AMEX	BSV	Thu, Jan 28, 2010	80.19	80.25	80.11	80.25
707	AMEX	BSV	Wed, Jan 27, 2010	80.31	80.33	80.14	80.19
706	AMEX	BSV	Tue, Jan 26, 2010	80.29	80.31	80.17	80.26
705	AMEX	BSV	Mon, Jan 25, 2010	80.26	80.31	80.20	80.26
704	AMEX	BSV	Fri, Jan 22, 2010	80.26	80.28	80.15	80.27
703	AMEX	BSV	Thu, Jan 21, 2010	80.13	80.26	80.07	80.26
702	AMEX	BSV	Wed, Jan 20, 2010	80.13	80.20	80.11	80.15
701	AMEX	BSV	Tue, Jan 19, 2010	80.12	80.15	80.03	80.12
700	AMEX	BSV	Fri, Jan 15, 2010	80.18	80.23	80.13	80.19
699	AMEX	BSV	Thu, Jan 14, 2010	80.08	80.10	80.00	80.07
698	AMEX	BSV	Wed, Jan 13, 2010	79.97	80.11	79.92	79.94
697	AMEX	BSV	Tue, Jan 12, 2010	80.00	80.09	79.97	80.05
696	AMEX	BSV	Mon, Jan 11, 2010	80.00	80.00	79.81	79.96
695	AMEX	BSV	Fri, Jan 8, 2010	79.82	79.95	79.75	79.75
694	AMEX	BSV	Thu, Jan 7, 2010	79.89	79.89	79.69	79.77
693	AMEX	BSV	Wed, Jan 6, 2010	79.88	79.90	79.69	79.75
692	AMEX	BSV	Tue, Jan 5, 2010	79.69	79.83	79.65	79.81
691	AMEX	BSV	Mon, Jan 4, 2010	79.67	79.67	79.51	79.61
690	AMEX	BSV	Thu, Dec 31, 2009	79.55	79.62	79.36	79.54
689	AMEX	BSV	Wed, Dec 30, 2009	79.67	79.71	79.61	79.67
688	AMEX	BSV	Tue, Dec 29, 2009	79.61	79.68	79.51	79.67
687	AMEX	BSV	Mon, Dec 28, 2009	79.69	79.69	79.58	79.60
686	AMEX	BSV	Thu, Dec 24, 2009	79.83	79.85	79.64	79.68
685	AMEX	BSV	Wed, Dec 23, 2009	80.00	80.04	79.88	80.00
684	AMEX	BSV	Tue, Dec 22, 2009	80.04	80.13	79.88	79.99
683	AMEX	BSV	Mon, Dec 21, 2009	80.18	80.22	80.05	80.11
682	AMEX	BSV	Fri, Dec 18, 2009	80.30	80.32	80.21	80.29
681	AMEX	BSV	Thu, Dec 17, 2009	80.25	80.40	80.21	80.39
680	AMEX	BSV	Wed, Dec 16, 2009	80.21	80.24	80.08	80.17
679	AMEX	BSV	Tue, Dec 15, 2009	80.12	80.15	80.03	80.14
678	AMEX	BSV	Mon, Dec 14, 2009	80.27	80.28	80.14	80.19
677	AMEX	BSV	Fri, Dec 11, 2009	80.20	80.28	80.14	80.25
676	AMEX	BSV	Thu, Dec 10, 2009	80.31	80.35	80.20	80.30
675	AMEX	BSV	Wed, Dec 9, 2009	80.42	80.45	80.26	80.34
674	AMEX	BSV	Tue, Dec 8, 2009	80.29	80.41	80.29	80.38
673	AMEX	BSV	Mon, Dec 7, 2009	80.18	80.29	80.05	80.29
672	AMEX	BSV	Fri, Dec 4, 2009	80.21	80.21	79.98	80.13
671	AMEX	BSV	Thu, Dec 3, 2009	80.27	80.32	80.21	80.31
670	AMEX	BSV	Wed, Dec 2, 2009	80.45	80.49	80.27	80.33
669	AMEX	BSV	Tue, Dec 1, 2009	80.55	80.55	80.41	80.44
668	AMEX	BSV	Mon, Nov 30, 2009	80.60	80.68	80.56	80.56
667	AMEX	BSV	Fri, Nov 27, 2009	80.65	80.65	80.33	80.61
666	AMEX	BSV	Wed, Nov 25, 2009	80.50	80.52	80.37	80.51
665	AMEX	BSV	Tue, Nov 24, 2009	80.39	80.48	80.33	80.46
664	AMEX	BSV	Mon, Nov 23, 2009	80.35	80.35	80.11	80.32
663	AMEX	BSV	Fri, Nov 20, 2009	80.44	80.44	80.30	80.33
662	AMEX	BSV	Thu, Nov 19, 2009	80.34	80.41	80.31	80.38
661	AMEX	BSV	Wed, Nov 18, 2009	80.32	80.32	80.21	80.30
660	AMEX	BSV	Tue, Nov 17, 2009	80.29	80.29	80.15	80.21
659	AMEX	BSV	Mon, Nov 16, 2009	80.21	80.26	80.10	80.25
658	AMEX	BSV	Fri, Nov 13, 2009	80.12	80.17	80.06	80.06
657	AMEX	BSV	Thu, Nov 12, 2009	80.18	80.18	80.02	80.12
656	AMEX	BSV	Wed, Nov 11, 2009	80.16	80.22	79.96	80.20
655	AMEX	BSV	Tue, Nov 10, 2009	80.11	80.14	79.95	79.95
654	AMEX	BSV	Mon, Nov 9, 2009	80.00	80.00	79.90	79.99
653	AMEX	BSV	Fri, Nov 6, 2009	79.91	79.99	79.79	79.98
652	AMEX	BSV	Thu, Nov 5, 2009	79.89	79.92	79.75	79.87
651	AMEX	BSV	Wed, Nov 4, 2009	79.89	80.03	79.77	79.85
650	AMEX	BSV	Tue, Nov 3, 2009	79.92	79.93	79.85	79.89
649	AMEX	BSV	Mon, Nov 2, 2009	79.94	79.96	79.79	79.89
648	AMEX	BSV	Fri, Oct 30, 2009	80.01	80.10	79.95	80.06
647	AMEX	BSV	Thu, Oct 29, 2009	79.94	80.05	79.85	79.93
646	AMEX	BSV	Wed, Oct 28, 2009	79.91	79.99	79.82	79.95
645	AMEX	BSV	Tue, Oct 27, 2009	79.74	79.91	79.64	79.91
644	AMEX	BSV	Mon, Oct 26, 2009	79.78	79.78	79.64	79.69
643	AMEX	BSV	Fri, Oct 23, 2009	79.89	79.91	79.75	79.81
642	AMEX	BSV	Thu, Oct 22, 2009	79.96	79.96	79.81	79.95
641	AMEX	BSV	Wed, Oct 21, 2009	79.94	79.96	79.85	79.87
640	AMEX	BSV	Tue, Oct 20, 2009	79.99	80.00	79.81	80.00
639	AMEX	BSV	Mon, Oct 19, 2009	79.81	79.87	79.69	79.87
638	AMEX	BSV	Fri, Oct 16, 2009	79.86	79.91	79.72	79.87
637	AMEX	BSV	Thu, Oct 15, 2009	79.85	79.94	79.78	79.87
636	AMEX	BSV	Wed, Oct 14, 2009	79.82	79.96	79.81	79.89
635	AMEX	BSV	Tue, Oct 13, 2009	80.03	80.03	79.85	79.92
634	AMEX	BSV	Mon, Oct 12, 2009	79.96	80.09	79.83	79.95
633	AMEX	BSV	Fri, Oct 9, 2009	79.96	79.99	79.82	79.90
632	AMEX	BSV	Thu, Oct 8, 2009	80.07	80.14	79.88	79.95
631	AMEX	BSV	Wed, Oct 7, 2009	80.07	80.13	79.93	80.08
630	AMEX	BSV	Tue, Oct 6, 2009	80.04	80.05	79.86	79.90
629	AMEX	BSV	Mon, Oct 5, 2009	80.19	80.32	80.02	80.18
628	AMEX	BSV	Fri, Oct 2, 2009	80.26	80.29	79.93	80.15
627	AMEX	BSV	Thu, Oct 1, 2009	80.10	80.10	79.92	79.98
626	AMEX	BSV	Wed, Sep 30, 2009	79.98	80.14	79.77	80.05
625	AMEX	BSV	Tue, Sep 29, 2009	79.98	80.02	79.88	80.00
624	AMEX	BSV	Mon, Sep 28, 2009	80.00	80.08	79.81	79.96
623	AMEX	BSV	Fri, Sep 25, 2009	80.07	80.07	79.84	79.97
622	AMEX	BSV	Thu, Sep 24, 2009	80.04	80.11	79.83	80.02
621	AMEX	BSV	Wed, Sep 23, 2009	79.67	79.95	79.67	79.92
620	AMEX	BSV	Tue, Sep 22, 2009	79.72	79.86	79.70	79.74
619	AMEX	BSV	Mon, Sep 21, 2009	79.87	79.89	79.71	79.84
618	AMEX	BSV	Fri, Sep 18, 2009	79.87	79.94	79.75	79.86
617	AMEX	BSV	Thu, Sep 17, 2009	79.85	79.86	79.68	79.84
616	AMEX	BSV	Wed, Sep 16, 2009	79.84	79.84	79.62	79.68
615	AMEX	BSV	Tue, Sep 15, 2009	79.88	79.99	79.62	79.67
614	AMEX	BSV	Mon, Sep 14, 2009	79.93	79.93	79.76	79.86
613	AMEX	BSV	Fri, Sep 11, 2009	80.06	80.07	79.81	79.85
612	AMEX	BSV	Thu, Sep 10, 2009	79.92	80.02	79.70	79.95
611	AMEX	BSV	Wed, Sep 9, 2009	79.68	79.86	79.61	79.75
610	AMEX	BSV	Tue, Sep 8, 2009	79.89	79.89	79.55	79.55
609	AMEX	BSV	Fri, Sep 4, 2009	79.87	79.93	79.85	79.87
608	AMEX	BSV	Thu, Sep 3, 2009	79.82	79.94	79.77	79.90
607	AMEX	BSV	Wed, Sep 2, 2009	79.96	80.00	79.76	79.93
606	AMEX	BSV	Tue, Sep 1, 2009	79.81	79.94	79.66	79.73
605	AMEX	BSV	Mon, Aug 31, 2009	79.86	79.88	79.76	79.85
604	AMEX	BSV	Fri, Aug 28, 2009	79.65	79.79	79.61	79.76
603	AMEX	BSV	Thu, Aug 27, 2009	79.68	79.74	79.59	79.65
602	AMEX	BSV	Wed, Aug 26, 2009	79.71	79.76	79.54	79.65
601	AMEX	BSV	Tue, Aug 25, 2009	79.39	79.81	79.39	79.69
600	AMEX	BSV	Mon, Aug 24, 2009	79.51	79.67	79.40	79.65
599	AMEX	BSV	Fri, Aug 21, 2009	79.65	79.65	79.36	79.47
598	AMEX	BSV	Thu, Aug 20, 2009	79.59	79.68	79.53	79.68
597	AMEX	BSV	Wed, Aug 19, 2009	79.65	79.73	79.41	79.46
596	AMEX	BSV	Tue, Aug 18, 2009	79.65	79.65	79.54	79.62
595	AMEX	BSV	Mon, Aug 17, 2009	79.61	79.74	79.54	79.56
594	AMEX	BSV	Fri, Aug 14, 2009	79.54	79.63	79.37	79.52
593	AMEX	BSV	Thu, Aug 13, 2009	79.36	79.55	79.25	79.47
592	AMEX	BSV	Wed, Aug 12, 2009	79.25	79.34	79.00	79.15
591	AMEX	BSV	Tue, Aug 11, 2009	79.25	79.27	79.02	79.07
590	AMEX	BSV	Mon, Aug 10, 2009	79.12	79.21	78.90	79.21
589	AMEX	BSV	Fri, Aug 7, 2009	78.97	79.09	78.83	78.92
588	AMEX	BSV	Thu, Aug 6, 2009	79.20	79.48	79.04	79.10
587	AMEX	BSV	Wed, Aug 5, 2009	79.11	79.34	79.00	79.16
586	AMEX	BSV	Tue, Aug 4, 2009	79.29	79.29	78.95	79.15
585	AMEX	BSV	Mon, Aug 3, 2009	79.35	79.36	78.96	79.17
584	AMEX	BSV	Fri, Jul 31, 2009	79.49	79.62	79.30	79.57
583	AMEX	BSV	Thu, Jul 30, 2009	79.30	79.48	79.14	79.48
582	AMEX	BSV	Wed, Jul 29, 2009	79.34	79.42	79.15	79.15
581	AMEX	BSV	Tue, Jul 28, 2009	79.35	79.39	79.15	79.29
580	AMEX	BSV	Mon, Jul 27, 2009	79.12	79.34	79.12	79.24
579	AMEX	BSV	Fri, Jul 24, 2009	79.28	79.39	79.16	79.24
578	AMEX	BSV	Thu, Jul 23, 2009	79.55	79.61	79.30	79.41
577	AMEX	BSV	Wed, Jul 22, 2009	79.66	79.66	79.45	79.50
576	AMEX	BSV	Tue, Jul 21, 2009	79.36	79.62	79.27	79.55
575	AMEX	BSV	Mon, Jul 20, 2009	79.25	79.44	79.11	79.41
574	AMEX	BSV	Fri, Jul 17, 2009	79.06	79.27	79.06	79.26
573	AMEX	BSV	Thu, Jul 16, 2009	79.22	79.24	79.06	79.20
572	AMEX	BSV	Wed, Jul 15, 2009	79.26	79.27	79.10	79.11
571	AMEX	BSV	Tue, Jul 14, 2009	79.29	79.29	79.12	79.26
570	AMEX	BSV	Mon, Jul 13, 2009	79.52	79.56	79.31	79.46
569	AMEX	BSV	Fri, Jul 10, 2009	79.46	79.64	79.28	79.50
568	AMEX	BSV	Thu, Jul 9, 2009	79.32	79.42	79.11	79.40
567	AMEX	BSV	Wed, Jul 8, 2009	79.18	79.29	79.07	79.16
566	AMEX	BSV	Tue, Jul 7, 2009	79.23	79.32	79.14	79.18
565	AMEX	BSV	Mon, Jul 6, 2009	79.21	79.21	79.05	79.13
564	AMEX	BSV	Thu, Jul 2, 2009	79.11	79.25	78.97	79.19
563	AMEX	BSV	Wed, Jul 1, 2009	78.82	79.01	78.70	78.88
562	AMEX	BSV	Tue, Jun 30, 2009	79.04	79.19	78.88	79.07
561	AMEX	BSV	Mon, Jun 29, 2009	79.17	79.22	78.94	78.94
560	AMEX	BSV	Fri, Jun 26, 2009	79.05	79.14	78.90	78.93
559	AMEX	BSV	Thu, Jun 25, 2009	78.97	79.11	78.67	79.07
558	AMEX	BSV	Wed, Jun 24, 2009	78.87	79.02	78.75	78.92
557	AMEX	BSV	Tue, Jun 23, 2009	78.81	79.03	78.77	78.84
556	AMEX	BSV	Mon, Jun 22, 2009	78.71	78.94	78.69	78.90
555	AMEX	BSV	Fri, Jun 19, 2009	78.69	78.79	78.41	78.74
554	AMEX	BSV	Thu, Jun 18, 2009	78.69	78.80	78.50	78.69
553	AMEX	BSV	Wed, Jun 17, 2009	78.88	78.90	78.69	78.78
552	AMEX	BSV	Tue, Jun 16, 2009	78.74	78.81	78.61	78.65
551	AMEX	BSV	Mon, Jun 15, 2009	78.75	78.76	78.52	78.72
550	AMEX	BSV	Fri, Jun 12, 2009	78.25	78.68	78.25	78.66
549	AMEX	BSV	Thu, Jun 11, 2009	78.32	78.53	78.16	78.29
548	AMEX	BSV	Wed, Jun 10, 2009	78.26	78.43	78.26	78.36
547	AMEX	BSV	Tue, Jun 9, 2009	78.23	78.53	78.12	78.46
546	AMEX	BSV	Mon, Jun 8, 2009	78.32	78.45	78.11	78.17
545	AMEX	BSV	Fri, Jun 5, 2009	78.53	78.61	78.25	78.40
544	AMEX	BSV	Thu, Jun 4, 2009	79.10	79.10	78.92	78.92
543	AMEX	BSV	Wed, Jun 3, 2009	79.07	79.20	78.86	79.10
542	AMEX	BSV	Tue, Jun 2, 2009	78.94	79.01	78.70	78.88
541	AMEX	BSV	Mon, Jun 1, 2009	79.05	79.05	78.77	79.00
540	AMEX	BSV	Fri, May 29, 2009	79.19	79.29	79.00	79.27
539	AMEX	BSV	Thu, May 28, 2009	78.98	79.10	78.91	79.03
538	AMEX	BSV	Wed, May 27, 2009	79.00	79.12	78.85	78.97
537	AMEX	BSV	Tue, May 26, 2009	79.11	79.16	78.95	79.06
536	AMEX	BSV	Fri, May 22, 2009	79.15	79.20	79.03	79.16
535	AMEX	BSV	Thu, May 21, 2009	79.25	79.33	78.90	79.20
534	AMEX	BSV	Wed, May 20, 2009	79.16	79.40	79.03	79.31
533	AMEX	BSV	Tue, May 19, 2009	79.13	79.20	78.95	79.11
532	AMEX	BSV	Mon, May 18, 2009	79.25	79.25	79.00	79.15
531	AMEX	BSV	Fri, May 15, 2009	79.02	79.24	79.01	79.10
530	AMEX	BSV	Thu, May 14, 2009	79.21	79.40	79.14	79.25
529	AMEX	BSV	Wed, May 13, 2009	79.10	79.60	79.09	79.38
528	AMEX	BSV	Tue, May 12, 2009	79.04	79.26	78.96	79.11
527	AMEX	BSV	Mon, May 11, 2009	79.05	79.11	78.89	78.96
526	AMEX	BSV	Fri, May 8, 2009	79.00	78.85	78.80	78.85
525	AMEX	BSV	Thu, May 7, 2009	78.96	78.99	78.80	78.80
524	AMEX	BSV	Wed, May 6, 2009	78.86	79.02	78.80	78.95
523	AMEX	BSV	Tue, May 5, 2009	78.88	78.95	78.80	78.94
522	AMEX	BSV	Mon, May 4, 2009	78.71	78.90	78.67	78.90
521	AMEX	BSV	Fri, May 1, 2009	78.76	78.82	78.50	78.82
520	AMEX	BSV	Thu, Apr 30, 2009	78.93	79.05	78.81	78.94
519	AMEX	BSV	Wed, Apr 29, 2009	79.00	79.46	78.80	78.92
518	AMEX	BSV	Tue, Apr 28, 2009	79.10	79.10	78.82	78.98
517	AMEX	BSV	Mon, Apr 27, 2009	78.73	79.05	78.65	78.98
516	AMEX	BSV	Fri, Apr 24, 2009	78.84	79.10	78.65	78.81
515	AMEX	BSV	Thu, Apr 23, 2009	78.58	78.93	78.58	78.93
514	AMEX	BSV	Wed, Apr 22, 2009	78.80	78.82	78.56	78.58
513	AMEX	BSV	Tue, Apr 21, 2009	78.86	78.88	78.60	78.72
512	AMEX	BSV	Mon, Apr 20, 2009	78.54	78.86	78.54	78.86
511	AMEX	BSV	Fri, Apr 17, 2009	78.60	78.80	78.40	78.49
510	AMEX	BSV	Thu, Apr 16, 2009	78.75	78.85	78.63	78.75
509	AMEX	BSV	Wed, Apr 15, 2009	78.84	78.87	78.67	78.83
508	AMEX	BSV	Tue, Apr 14, 2009	78.73	78.82	78.48	78.80
507	AMEX	BSV	Mon, Apr 13, 2009	78.61	78.75	78.45	78.67
506	AMEX	BSV	Thu, Apr 9, 2009	78.54	78.62	78.41	78.50
505	AMEX	BSV	Wed, Apr 8, 2009	78.48	78.55	78.27	78.48
504	AMEX	BSV	Tue, Apr 7, 2009	78.35	78.36	78.26	78.28
503	AMEX	BSV	Mon, Apr 6, 2009	78.34	78.40	78.10	78.15
502	AMEX	BSV	Fri, Apr 3, 2009	78.48	78.52	78.15	78.32
501	AMEX	BSV	Thu, Apr 2, 2009	78.61	78.61	78.40	78.45
500	AMEX	BSV	Wed, Apr 1, 2009	78.63	78.67	78.50	78.55
499	AMEX	BSV	Tue, Mar 31, 2009	78.70	78.82	78.62	78.80
498	AMEX	BSV	Mon, Mar 30, 2009	78.53	79.66	78.46	78.61
497	AMEX	BSV	Fri, Mar 27, 2009	78.43	78.51	78.30	78.30
496	AMEX	BSV	Thu, Mar 26, 2009	78.32	78.44	78.15	78.27
495	AMEX	BSV	Wed, Mar 25, 2009	78.52	78.52	78.25	78.30
494	AMEX	BSV	Tue, Mar 24, 2009	78.55	78.55	78.21	78.37
493	AMEX	BSV	Mon, Mar 23, 2009	78.50	78.70	78.45	78.60
492	AMEX	BSV	Fri, Mar 20, 2009	78.67	78.77	78.36	78.63
491	AMEX	BSV	Thu, Mar 19, 2009	79.22	79.22	78.45	78.86
490	AMEX	BSV	Wed, Mar 18, 2009	78.02	79.66	77.83	78.92
489	AMEX	BSV	Tue, Mar 17, 2009	78.09	78.20	77.80	77.96
488	AMEX	BSV	Mon, Mar 16, 2009	78.09	78.15	77.87	78.06
487	AMEX	BSV	Fri, Mar 13, 2009	78.30	78.30	77.80	78.18
486	AMEX	BSV	Thu, Mar 12, 2009	78.05	78.05	77.81	77.94
485	AMEX	BSV	Wed, Mar 11, 2009	78.19	78.19	77.91	78.02
484	AMEX	BSV	Tue, Mar 10, 2009	77.95	78.32	77.93	77.94
483	AMEX	BSV	Mon, Mar 9, 2009	78.16	78.20	77.85	78.07
482	AMEX	BSV	Fri, Mar 6, 2009	78.86	78.86	78.20	78.21
481	AMEX	BSV	Thu, Mar 5, 2009	78.28	78.40	78.06	78.30
480	AMEX	BSV	Wed, Mar 4, 2009	78.37	78.37	77.85	78.33
479	AMEX	BSV	Tue, Mar 3, 2009	78.65	78.65	78.26	78.50
478	AMEX	BSV	Mon, Mar 2, 2009	78.56	78.84	78.42	78.54
477	AMEX	BSV	Fri, Feb 27, 2009	78.70	78.85	78.42	78.67
476	AMEX	BSV	Thu, Feb 26, 2009	78.63	78.63	78.30	78.47
475	AMEX	BSV	Wed, Feb 25, 2009	78.57	78.96	78.19	78.56
474	AMEX	BSV	Tue, Feb 24, 2009	78.65	79.20	78.51	78.72
473	AMEX	BSV	Mon, Feb 23, 2009	79.10	79.18	78.71	78.71
472	AMEX	BSV	Fri, Feb 20, 2009	78.62	79.15	78.62	79.15
471	AMEX	BSV	Thu, Feb 19, 2009	78.92	79.04	78.39	78.90
470	AMEX	BSV	Wed, Feb 18, 2009	78.96	79.34	78.84	78.84
469	AMEX	BSV	Tue, Feb 17, 2009	79.23	79.43	78.80	79.23
468	AMEX	BSV	Fri, Feb 13, 2009	79.62	79.62	78.40	79.26
467	AMEX	BSV	Thu, Feb 12, 2009	79.58	79.58	79.06	79.34
466	AMEX	BSV	Wed, Feb 11, 2009	79.08	79.57	78.80	79.55
465	AMEX	BSV	Tue, Feb 10, 2009	79.05	79.39	78.70	78.77
464	AMEX	BSV	Mon, Feb 9, 2009	79.00	79.48	79.00	79.40
463	AMEX	BSV	Fri, Feb 6, 2009	79.45	79.49	79.01	79.42
462	AMEX	BSV	Thu, Feb 5, 2009	79.20	79.36	78.60	79.01
461	AMEX	BSV	Wed, Feb 4, 2009	79.45	79.46	79.00	79.23
460	AMEX	BSV	Tue, Feb 3, 2009	79.49	79.49	79.12	79.28
459	AMEX	BSV	Mon, Feb 2, 2009	79.54	79.54	79.00	79.19
458	AMEX	BSV	Fri, Jan 30, 2009	79.74	79.80	79.49	79.67
457	AMEX	BSV	Thu, Jan 29, 2009	79.90	79.91	79.52	79.68
456	AMEX	BSV	Wed, Jan 28, 2009	80.14	80.14	79.47	79.74
455	AMEX	BSV	Tue, Jan 27, 2009	78.92	79.94	78.65	79.87
454	AMEX	BSV	Mon, Jan 26, 2009	79.66	79.69	78.50	78.66
453	AMEX	BSV	Fri, Jan 23, 2009	79.70	79.70	79.03	79.20
452	AMEX	BSV	Thu, Jan 22, 2009	79.57	79.73	78.80	79.56
451	AMEX	BSV	Wed, Jan 21, 2009	80.27	80.27	78.81	79.03
450	AMEX	BSV	Tue, Jan 20, 2009	80.27	80.33	79.60	79.61
449	AMEX	BSV	Fri, Jan 16, 2009	80.43	80.49	80.02	80.34
448	AMEX	BSV	Thu, Jan 15, 2009	80.61	80.64	80.26	80.56
447	AMEX	BSV	Wed, Jan 14, 2009	80.20	80.56	79.55	80.56
446	AMEX	BSV	Tue, Jan 13, 2009	80.21	80.21	79.57	79.98
445	AMEX	BSV	Mon, Jan 12, 2009	79.70	79.97	79.30	79.94
444	AMEX	BSV	Fri, Jan 9, 2009	79.69	79.75	79.14	79.31
443	AMEX	BSV	Thu, Jan 8, 2009	80.22	80.22	79.21	79.28
442	AMEX	BSV	Wed, Jan 7, 2009	80.08	80.44	79.25	79.30
441	AMEX	BSV	Tue, Jan 6, 2009	79.80	80.30	79.50	80.28
440	AMEX	BSV	Mon, Jan 5, 2009	79.94	79.97	79.08	79.20
439	AMEX	BSV	Fri, Jan 2, 2009	80.24	80.26	79.25	79.25
438	AMEX	BSV	Wed, Dec 31, 2008	80.22	80.96	79.20	80.55
437	AMEX	BSV	Tue, Dec 30, 2008	79.43	80.27	79.10	80.23
436	AMEX	BSV	Mon, Dec 29, 2008	79.45	80.37	79.40	80.22
435	AMEX	BSV	Fri, Dec 26, 2008	79.20	80.09	79.20	80.07
434	AMEX	BSV	Wed, Dec 24, 2008	79.24	80.23	79.01	80.01
433	AMEX	BSV	Tue, Dec 23, 2008	79.48	80.00	78.90	79.99
432	AMEX	BSV	Mon, Dec 22, 2008	79.44	79.90	78.53	79.90
431	AMEX	BSV	Fri, Dec 19, 2008	79.46	79.91	78.59	79.87
430	AMEX	BSV	Thu, Dec 18, 2008	79.47	79.64	79.22	79.59
429	AMEX	BSV	Wed, Dec 17, 2008	79.35	79.40	78.92	79.23
428	AMEX	BSV	Tue, Dec 16, 2008	78.80	79.30	78.22	79.02
427	AMEX	BSV	Mon, Dec 15, 2008	78.74	78.85	78.45	78.54
426	AMEX	BSV	Fri, Dec 12, 2008	78.70	78.98	78.11	78.85
425	AMEX	BSV	Thu, Dec 11, 2008	78.84	79.06	78.01	78.12
424	AMEX	BSV	Wed, Dec 10, 2008	78.42	78.89	78.07	78.88
423	AMEX	BSV	Tue, Dec 9, 2008	78.61	78.98	77.96	78.12
422	AMEX	BSV	Mon, Dec 8, 2008	78.41	78.68	77.78	78.63
421	AMEX	BSV	Fri, Dec 5, 2008	78.63	78.82	78.33	78.54
420	AMEX	BSV	Thu, Dec 4, 2008	78.73	78.85	78.21	78.81
419	AMEX	BSV	Wed, Dec 3, 2008	78.58	78.81	78.14	78.81
418	AMEX	BSV	Tue, Dec 2, 2008	78.55	78.67	78.20	78.62
417	AMEX	BSV	Mon, Dec 1, 2008	78.45	78.66	78.12	78.40
416	AMEX	BSV	Fri, Nov 28, 2008	78.29	78.35	78.01	78.35
415	AMEX	BSV	Wed, Nov 26, 2008	78.50	78.53	78.00	78.46
414	AMEX	BSV	Tue, Nov 25, 2008	77.94	78.34	77.50	78.33
413	AMEX	BSV	Mon, Nov 24, 2008	77.98	78.04	77.50	77.80
412	AMEX	BSV	Fri, Nov 21, 2008	78.00	78.19	77.10	77.89
411	AMEX	BSV	Thu, Nov 20, 2008	77.59	78.24	77.06	78.24
410	AMEX	BSV	Wed, Nov 19, 2008	77.00	77.40	76.90	77.30
409	AMEX	BSV	Tue, Nov 18, 2008	77.10	77.23	76.82	77.00
408	AMEX	BSV	Mon, Nov 17, 2008	76.76	77.26	76.54	76.70
407	AMEX	BSV	Fri, Nov 14, 2008	77.45	77.45	76.75	77.34
406	AMEX	BSV	Thu, Nov 13, 2008	77.46	77.74	77.02	77.69
405	AMEX	BSV	Wed, Nov 12, 2008	77.00	77.48	76.22	77.32
404	AMEX	BSV	Tue, Nov 11, 2008	76.98	76.98	76.30	76.91
403	AMEX	BSV	Mon, Nov 10, 2008	75.93	76.74	75.90	76.32
402	AMEX	BSV	Fri, Nov 7, 2008	75.94	76.50	75.78	76.50
401	AMEX	BSV	Thu, Nov 6, 2008	76.00	76.39	75.54	75.96
400	AMEX	BSV	Wed, Nov 5, 2008	75.48	76.00	75.21	76.00
399	AMEX	BSV	Tue, Nov 4, 2008	75.70	75.89	74.72	74.72
398	AMEX	BSV	Mon, Nov 3, 2008	75.84	75.85	74.93	75.00
397	AMEX	BSV	Fri, Oct 31, 2008	75.43	75.99	75.12	75.38
396	AMEX	BSV	Thu, Oct 30, 2008	76.00	76.00	75.42	75.74
395	AMEX	BSV	Wed, Oct 29, 2008	75.58	75.88	75.34	75.60
394	AMEX	BSV	Tue, Oct 28, 2008	75.08	76.06	75.08	75.25
393	AMEX	BSV	Mon, Oct 27, 2008	75.01	75.88	74.97	75.33
392	AMEX	BSV	Fri, Oct 24, 2008	76.20	76.35	74.73	74.75
391	AMEX	BSV	Thu, Oct 23, 2008	76.29	76.29	75.59	75.94
390	AMEX	BSV	Wed, Oct 22, 2008	75.98	76.00	75.23	75.97
389	AMEX	BSV	Tue, Oct 21, 2008	75.39	76.07	75.38	75.45
388	AMEX	BSV	Mon, Oct 20, 2008	74.02	74.60	73.87	74.60
387	AMEX	BSV	Fri, Oct 17, 2008	75.49	75.49	73.51	74.22
386	AMEX	BSV	Thu, Oct 16, 2008	75.50	75.50	74.26	74.93
385	AMEX	BSV	Wed, Oct 15, 2008	73.48	75.71	71.70	74.43
384	AMEX	BSV	Tue, Oct 14, 2008	71.52	75.00	71.28	74.45
383	AMEX	BSV	Mon, Oct 13, 2008	74.00	76.43	68.29	72.55
382	AMEX	BSV	Fri, Oct 10, 2008	76.50	76.96	74.75	75.04
381	AMEX	BSV	Thu, Oct 9, 2008	76.00	77.50	75.50	76.71
380	AMEX	BSV	Wed, Oct 8, 2008	77.77	77.97	75.22	76.20
379	AMEX	BSV	Tue, Oct 7, 2008	77.33	78.04	77.25	77.52
378	AMEX	BSV	Mon, Oct 6, 2008	77.52	77.87	76.42	76.95
377	AMEX	BSV	Fri, Oct 3, 2008	76.95	77.41	76.18	76.44
376	AMEX	BSV	Thu, Oct 2, 2008	76.34	76.55	75.73	76.38
375	AMEX	BSV	Wed, Oct 1, 2008	78.10	78.11	73.90	74.90
374	AMEX	BSV	Tue, Sep 30, 2008	78.35	78.35	76.76	77.15
373	AMEX	BSV	Mon, Sep 29, 2008	78.17	79.40	76.85	77.63
372	AMEX	BSV	Fri, Sep 26, 2008	78.68	78.68	77.19	77.52
371	AMEX	BSV	Thu, Sep 25, 2008	78.63	78.63	77.20	77.84
370	AMEX	BSV	Wed, Sep 24, 2008	77.49	77.97	77.08	77.89
369	AMEX	BSV	Tue, Sep 23, 2008	76.91	78.16	76.91	77.29
368	AMEX	BSV	Mon, Sep 22, 2008	76.71	77.67	76.55	77.38
367	AMEX	BSV	Fri, Sep 19, 2008	77.50	78.78	76.70	77.39
366	AMEX	BSV	Thu, Sep 18, 2008	77.44	77.97	77.02	77.73
365	AMEX	BSV	Wed, Sep 17, 2008	77.56	79.39	77.32	77.86
364	AMEX	BSV	Tue, Sep 16, 2008	78.39	78.85	77.50	77.73
363	AMEX	BSV	Mon, Sep 15, 2008	78.06	78.35	77.79	78.25
362	AMEX	BSV	Fri, Sep 12, 2008	77.87	77.87	77.57	77.72
361	AMEX	BSV	Thu, Sep 11, 2008	77.95	77.96	77.72	77.78
360	AMEX	BSV	Wed, Sep 10, 2008	77.73	77.89	77.62	77.88
359	AMEX	BSV	Tue, Sep 9, 2008	77.61	77.82	77.50	77.74
358	AMEX	BSV	Mon, Sep 8, 2008	77.62	77.77	77.46	77.74
357	AMEX	BSV	Fri, Sep 5, 2008	77.88	77.88	77.64	77.65
356	AMEX	BSV	Thu, Sep 4, 2008	77.73	77.80	77.63	77.77
355	AMEX	BSV	Wed, Sep 3, 2008	77.57	77.63	77.44	77.59
354	AMEX	BSV	Tue, Sep 2, 2008	77.26	77.57	77.25	77.55
353	AMEX	BSV	Fri, Aug 29, 2008	77.84	77.85	77.44	77.56
352	AMEX	BSV	Thu, Aug 28, 2008	77.55	77.64	77.51	77.61
351	AMEX	BSV	Wed, Aug 27, 2008	77.51	77.73	77.41	77.73
350	AMEX	BSV	Tue, Aug 26, 2008	77.50	77.62	77.45	77.62
349	AMEX	BSV	Mon, Aug 25, 2008	77.59	77.60	77.47	77.60
348	AMEX	BSV	Fri, Aug 22, 2008	77.48	77.52	77.37	77.48
347	AMEX	BSV	Thu, Aug 21, 2008	77.63	77.63	77.49	77.55
346	AMEX	BSV	Wed, Aug 20, 2008	77.55	77.69	77.40	77.67
345	AMEX	BSV	Tue, Aug 19, 2008	77.58	77.59	77.46	77.54
344	AMEX	BSV	Mon, Aug 18, 2008	77.46	77.56	77.46	77.54
343	AMEX	BSV	Fri, Aug 15, 2008	77.56	77.61	77.37	77.51
342	AMEX	BSV	Thu, Aug 14, 2008	77.40	77.47	76.95	77.43
341	AMEX	BSV	Wed, Aug 13, 2008	77.48	77.48	77.20	77.36
340	AMEX	BSV	Tue, Aug 12, 2008	77.36	77.46	77.30	77.45
339	AMEX	BSV	Mon, Aug 11, 2008	77.22	77.32	76.95	77.32
338	AMEX	BSV	Fri, Aug 8, 2008	77.35	77.37	77.15	77.27
337	AMEX	BSV	Thu, Aug 7, 2008	77.25	77.41	77.16	77.41
336	AMEX	BSV	Wed, Aug 6, 2008	77.13	77.13	76.96	77.10
335	AMEX	BSV	Tue, Aug 5, 2008	77.17	77.21	77.04	77.13
334	AMEX	BSV	Mon, Aug 4, 2008	77.15	77.29	77.06	77.16
333	AMEX	BSV	Fri, Aug 1, 2008	78.90	78.90	77.14	77.21
332	AMEX	BSV	Thu, Jul 31, 2008	77.32	77.52	77.31	77.46
331	AMEX	BSV	Wed, Jul 30, 2008	77.14	77.28	77.04	77.24
330	AMEX	BSV	Tue, Jul 29, 2008	77.25	77.29	77.08	77.13
329	AMEX	BSV	Mon, Jul 28, 2008	77.20	77.32	77.18	77.29
328	AMEX	BSV	Fri, Jul 25, 2008	77.17	77.21	77.00	77.09
327	AMEX	BSV	Thu, Jul 24, 2008	77.03	77.30	77.02	77.30
326	AMEX	BSV	Wed, Jul 23, 2008	76.88	76.96	76.61	76.95
325	AMEX	BSV	Tue, Jul 22, 2008	76.90	76.99	76.82	76.85
324	AMEX	BSV	Mon, Jul 21, 2008	76.91	77.05	76.81	77.04
323	AMEX	BSV	Fri, Jul 18, 2008	77.14	77.22	76.85	76.99
322	AMEX	BSV	Thu, Jul 17, 2008	77.18	77.29	76.98	77.05
321	AMEX	BSV	Wed, Jul 16, 2008	77.39	77.46	77.22	77.28
320	AMEX	BSV	Tue, Jul 15, 2008	77.44	77.57	77.36	77.48
319	AMEX	BSV	Mon, Jul 14, 2008	77.41	77.52	77.18	77.45
318	AMEX	BSV	Fri, Jul 11, 2008	77.49	77.60	77.16	77.24
317	AMEX	BSV	Thu, Jul 10, 2008	77.51	77.55	77.39	77.50
316	AMEX	BSV	Wed, Jul 9, 2008	77.33	77.52	77.06	77.48
315	AMEX	BSV	Tue, Jul 8, 2008	77.20	77.50	77.20	77.40
314	AMEX	BSV	Mon, Jul 7, 2008	77.28	77.47	77.11	77.36
313	AMEX	BSV	Thu, Jul 3, 2008	77.21	77.32	77.01	77.28
312	AMEX	BSV	Wed, Jul 2, 2008	77.18	77.26	77.03	77.22
311	AMEX	BSV	Tue, Jul 1, 2008	76.99	77.45	76.99	77.13
310	AMEX	BSV	Mon, Jun 30, 2008	77.08	77.39	77.08	77.37
309	AMEX	BSV	Fri, Jun 27, 2008	77.36	79.25	76.80	77.20
308	AMEX	BSV	Thu, Jun 26, 2008	76.77	77.34	76.77	77.17
307	AMEX	BSV	Wed, Jun 25, 2008	77.03	77.13	76.78	77.12
306	AMEX	BSV	Tue, Jun 24, 2008	76.92	76.98	76.77	76.94
305	AMEX	BSV	Mon, Jun 23, 2008	76.97	77.00	76.75	76.82
304	AMEX	BSV	Fri, Jun 20, 2008	77.00	77.03	76.83	76.93
303	AMEX	BSV	Thu, Jun 19, 2008	76.88	76.98	76.73	76.81
302	AMEX	BSV	Wed, Jun 18, 2008	76.90	77.02	76.79	76.98
301	AMEX	BSV	Tue, Jun 17, 2008	76.82	76.93	76.71	76.90
300	AMEX	BSV	Mon, Jun 16, 2008	76.76	76.79	76.64	76.69
299	AMEX	BSV	Fri, Jun 13, 2008	76.51	76.88	76.51	76.64
298	AMEX	BSV	Thu, Jun 12, 2008	76.89	76.97	76.67	76.71
297	AMEX	BSV	Wed, Jun 11, 2008	76.89	77.19	76.89	77.08
296	AMEX	BSV	Tue, Jun 10, 2008	77.04	77.11	76.83	76.88
295	AMEX	BSV	Mon, Jun 9, 2008	77.35	77.44	77.14	77.17
294	AMEX	BSV	Fri, Jun 6, 2008	77.37	77.90	77.37	77.62
293	AMEX	BSV	Thu, Jun 5, 2008	77.44	77.51	77.33	77.40
292	AMEX	BSV	Wed, Jun 4, 2008	77.53	77.72	77.50	77.52
291	AMEX	BSV	Tue, Jun 3, 2008	77.31	77.69	77.25	77.63
290	AMEX	BSV	Mon, Jun 2, 2008	77.37	77.50	77.31	77.44
289	AMEX	BSV	Fri, May 30, 2008	77.53	77.56	77.40	77.49
288	AMEX	BSV	Thu, May 29, 2008	77.38	77.45	77.25	77.42
287	AMEX	BSV	Wed, May 28, 2008	77.60	77.66	77.43	77.51
286	AMEX	BSV	Tue, May 27, 2008	77.80	77.86	77.63	77.68
285	AMEX	BSV	Fri, May 23, 2008	77.77	77.89	77.75	77.87
284	AMEX	BSV	Thu, May 22, 2008	77.83	77.83	77.54	77.68
283	AMEX	BSV	Wed, May 21, 2008	78.02	78.09	77.89	78.00
282	AMEX	BSV	Tue, May 20, 2008	78.10	78.15	78.01	78.04
281	AMEX	BSV	Mon, May 19, 2008	77.84	78.05	77.84	78.03
280	AMEX	BSV	Fri, May 16, 2008	77.95	78.09	77.84	77.95
279	AMEX	BSV	Thu, May 15, 2008	77.81	77.99	77.80	77.98
278	AMEX	BSV	Wed, May 14, 2008	77.89	77.89	77.58	77.73
277	AMEX	BSV	Tue, May 13, 2008	77.95	77.96	77.74	77.78
276	AMEX	BSV	Mon, May 12, 2008	78.14	78.14	77.75	77.97
275	AMEX	BSV	Fri, May 9, 2008	78.20	78.26	78.12	78.18
274	AMEX	BSV	Thu, May 8, 2008	77.96	78.12	77.87	78.10
273	AMEX	BSV	Wed, May 7, 2008	77.60	77.94	77.60	77.87
272	AMEX	BSV	Tue, May 6, 2008	77.94	77.97	77.71	77.77
271	AMEX	BSV	Mon, May 5, 2008	77.61	77.82	77.61	77.81
270	AMEX	BSV	Fri, May 2, 2008	77.61	77.80	77.51	77.70
269	AMEX	BSV	Thu, May 1, 2008	78.20	78.20	77.75	77.81
268	AMEX	BSV	Wed, Apr 30, 2008	78.10	78.32	77.97	78.32
267	AMEX	BSV	Tue, Apr 29, 2008	78.09	78.16	78.00	78.03
266	AMEX	BSV	Mon, Apr 28, 2008	77.78	78.04	77.78	77.98
265	AMEX	BSV	Fri, Apr 25, 2008	77.71	78.00	77.71	77.92
264	AMEX	BSV	Thu, Apr 24, 2008	77.92	78.15	77.79	77.92
263	AMEX	BSV	Wed, Apr 23, 2008	78.12	78.22	78.10	78.19
262	AMEX	BSV	Tue, Apr 22, 2008	77.93	78.18	77.93	78.18
261	AMEX	BSV	Mon, Apr 21, 2008	78.19	78.23	78.02	78.06
260	AMEX	BSV	Fri, Apr 18, 2008	78.11	78.17	77.83	78.16
259	AMEX	BSV	Thu, Apr 17, 2008	78.32	78.33	77.98	78.16
258	AMEX	BSV	Wed, Apr 16, 2008	78.53	78.56	78.23	78.30
257	AMEX	BSV	Tue, Apr 15, 2008	78.60	78.68	78.45	78.50
256	AMEX	BSV	Mon, Apr 14, 2008	78.73	78.80	78.56	78.62
255	AMEX	BSV	Fri, Apr 11, 2008	78.36	78.75	78.36	78.70
254	AMEX	BSV	Thu, Apr 10, 2008	78.44	78.73	78.44	78.49
253	AMEX	BSV	Wed, Apr 9, 2008	78.30	78.76	78.30	78.73
252	AMEX	BSV	Tue, Apr 8, 2008	78.25	78.56	78.25	78.48
251	AMEX	BSV	Mon, Apr 7, 2008	78.44	78.47	78.20	78.39
250	AMEX	BSV	Fri, Apr 4, 2008	78.33	78.67	78.33	78.55
249	AMEX	BSV	Thu, Apr 3, 2008	78.67	78.67	78.21	78.21
248	AMEX	BSV	Wed, Apr 2, 2008	78.71	78.71	77.92	78.36
247	AMEX	BSV	Tue, Apr 1, 2008	78.60	78.48	78.37	78.48
246	AMEX	BSV	Mon, Mar 31, 2008	79.02	79.12	78.93	79.03
245	AMEX	BSV	Fri, Mar 28, 2008	78.75	78.87	78.69	78.87
244	AMEX	BSV	Thu, Mar 27, 2008	78.77	78.82	78.68	78.74
243	AMEX	BSV	Wed, Mar 26, 2008	78.91	78.91	78.59	78.80
242	AMEX	BSV	Tue, Mar 25, 2008	78.83	78.83	78.50	78.58
241	AMEX	BSV	Mon, Mar 24, 2008	78.67	78.71	78.52	78.67
240	AMEX	BSV	Thu, Mar 20, 2008	79.27	79.27	78.88	79.03
239	AMEX	BSV	Wed, Mar 19, 2008	79.19	79.19	78.85	79.17
238	AMEX	BSV	Tue, Mar 18, 2008	79.04	79.20	78.74	78.74
237	AMEX	BSV	Mon, Mar 17, 2008	78.89	79.20	78.89	79.09
236	AMEX	BSV	Fri, Mar 14, 2008	78.78	79.10	78.71	79.00
235	AMEX	BSV	Thu, Mar 13, 2008	78.94	78.98	78.59	78.75
234	AMEX	BSV	Wed, Mar 12, 2008	78.64	78.87	78.44	78.87
233	AMEX	BSV	Tue, Mar 11, 2008	78.65	78.68	78.42	78.56
232	AMEX	BSV	Mon, Mar 10, 2008	78.89	79.06	78.72	78.89
231	AMEX	BSV	Fri, Mar 7, 2008	79.03	79.03	78.59	78.60
230	AMEX	BSV	Thu, Mar 6, 2008	78.85	78.92	78.70	78.76
229	AMEX	BSV	Wed, Mar 5, 2008	78.87	78.87	78.62	78.69
228	AMEX	BSV	Tue, Mar 4, 2008	78.96	79.08	78.78	78.80
227	AMEX	BSV	Mon, Mar 3, 2008	78.98	78.98	78.75	78.86
226	AMEX	BSV	Fri, Feb 29, 2008	79.08	79.18	78.93	79.14
225	AMEX	BSV	Thu, Feb 28, 2008	78.74	78.86	78.70	78.85
224	AMEX	BSV	Wed, Feb 27, 2008	78.63	78.70	78.43	78.54
223	AMEX	BSV	Tue, Feb 26, 2008	78.43	78.47	78.34	78.46
222	AMEX	BSV	Mon, Feb 25, 2008	78.46	78.49	78.22	78.30
221	AMEX	BSV	Fri, Feb 22, 2008	78.51	78.63	78.42	78.42
220	AMEX	BSV	Thu, Feb 21, 2008	78.24	78.58	78.23	78.57
219	AMEX	BSV	Wed, Feb 20, 2008	78.35	78.39	78.12	78.21
218	AMEX	BSV	Tue, Feb 19, 2008	78.49	78.59	78.22	78.23
217	AMEX	BSV	Fri, Feb 15, 2008	78.68	78.70	78.57	78.62
216	AMEX	BSV	Thu, Feb 14, 2008	78.67	78.70	78.54	78.59
215	AMEX	BSV	Wed, Feb 13, 2008	78.59	78.80	78.59	78.67
214	AMEX	BSV	Tue, Feb 12, 2008	79.39	79.39	78.46	78.68
213	AMEX	BSV	Mon, Feb 11, 2008	78.75	78.83	78.62	78.72
212	AMEX	BSV	Fri, Feb 8, 2008	78.61	78.71	78.54	78.66
211	AMEX	BSV	Thu, Feb 7, 2008	78.77	78.82	78.43	78.46
210	AMEX	BSV	Wed, Feb 6, 2008	78.86	78.86	78.59	78.69
209	AMEX	BSV	Tue, Feb 5, 2008	78.78	78.81	78.66	78.78
208	AMEX	BSV	Mon, Feb 4, 2008	78.58	78.59	78.39	78.54
207	AMEX	BSV	Fri, Feb 1, 2008	79.43	79.43	78.53	78.63
206	AMEX	BSV	Thu, Jan 31, 2008	78.86	78.87	78.61	78.80
205	AMEX	BSV	Wed, Jan 30, 2008	78.63	78.66	78.31	78.52
204	AMEX	BSV	Tue, Jan 29, 2008	78.53	78.57	78.37	78.56
203	AMEX	BSV	Mon, Jan 28, 2008	78.16	78.59	78.16	78.53
202	AMEX	BSV	Fri, Jan 25, 2008	78.40	78.68	78.01	78.68
201	AMEX	BSV	Thu, Jan 24, 2008	78.59	78.76	78.20	78.46
200	AMEX	BSV	Wed, Jan 23, 2008	79.14	79.14	78.65	78.77
199	AMEX	BSV	Tue, Jan 22, 2008	78.78	78.78	78.43	78.72
198	AMEX	BSV	Fri, Jan 18, 2008	78.27	78.35	78.08	78.35
197	AMEX	BSV	Thu, Jan 17, 2008	78.04	78.29	78.03	78.22
196	AMEX	BSV	Wed, Jan 16, 2008	78.12	78.12	77.96	78.06
195	AMEX	BSV	Tue, Jan 15, 2008	78.18	78.18	77.90	78.07
194	AMEX	BSV	Mon, Jan 14, 2008	77.92	77.96	77.85	77.93
193	AMEX	BSV	Fri, Jan 11, 2008	77.92	77.92	77.72	77.89
192	AMEX	BSV	Thu, Jan 10, 2008	77.64	77.75	77.53	77.63
191	AMEX	BSV	Wed, Jan 9, 2008	77.41	77.78	77.41	77.61
190	AMEX	BSV	Tue, Jan 8, 2008	77.54	77.68	77.45	77.68
189	AMEX	BSV	Mon, Jan 7, 2008	77.75	77.75	77.44	77.62
188	AMEX	BSV	Fri, Jan 4, 2008	77.79	77.79	77.47	77.57
187	AMEX	BSV	Thu, Jan 3, 2008	77.97	77.97	77.33	77.49
186	AMEX	BSV	Wed, Jan 2, 2008	77.15	77.40	77.12	77.39
185	AMEX	BSV	Mon, Dec 31, 2007	76.89	77.09	76.88	77.05
184	AMEX	BSV	Fri, Dec 28, 2007	76.86	76.99	76.75	76.83
183	AMEX	BSV	Thu, Dec 27, 2007	76.72	76.74	76.54	76.67
182	AMEX	BSV	Wed, Dec 26, 2007	76.41	76.69	76.41	76.53
181	AMEX	BSV	Mon, Dec 24, 2007	76.50	76.75	76.50	76.65
180	AMEX	BSV	Fri, Dec 21, 2007	77.16	77.17	76.90	76.96
179	AMEX	BSV	Thu, Dec 20, 2007	77.25	77.37	77.16	77.25
178	AMEX	BSV	Wed, Dec 19, 2007	77.19	77.26	76.97	77.13
177	AMEX	BSV	Tue, Dec 18, 2007	76.92	77.10	76.92	77.08
176	AMEX	BSV	Mon, Dec 17, 2007	76.78	76.98	76.78	76.98
175	AMEX	BSV	Fri, Dec 14, 2007	76.97	76.98	76.70	76.84
174	AMEX	BSV	Thu, Dec 13, 2007	77.09	77.09	76.87	77.00
173	AMEX	BSV	Wed, Dec 12, 2007	77.01	77.09	76.82	77.06
172	AMEX	BSV	Tue, Dec 11, 2007	76.87	77.75	76.87	77.36
171	AMEX	BSV	Mon, Dec 10, 2007	76.98	77.04	76.87	76.96
170	AMEX	BSV	Fri, Dec 7, 2007	77.03	77.10	76.89	76.95
169	AMEX	BSV	Thu, Dec 6, 2007	77.42	77.42	77.14	77.16
168	AMEX	BSV	Wed, Dec 5, 2007	77.23	77.43	77.19	77.40
167	AMEX	BSV	Tue, Dec 4, 2007	77.52	77.53	77.31	77.36
166	AMEX	BSV	Mon, Dec 3, 2007	77.40	77.40	77.25	77.39
165	AMEX	BSV	Fri, Nov 30, 2007	77.23	77.42	77.20	77.40
164	AMEX	BSV	Thu, Nov 29, 2007	77.41	77.44	77.21	77.21
163	AMEX	BSV	Wed, Nov 28, 2007	77.34	77.34	77.06	77.17
162	AMEX	BSV	Tue, Nov 27, 2007	77.75	77.75	77.21	77.39
161	AMEX	BSV	Mon, Nov 26, 2007	77.75	77.75	76.89	77.60
160	AMEX	BSV	Fri, Nov 23, 2007	77.34	77.34	77.27	77.33
159	AMEX	BSV	Wed, Nov 21, 2007	77.14	78.32	77.14	77.40
158	AMEX	BSV	Tue, Nov 20, 2007	77.10	77.16	76.97	76.97
157	AMEX	BSV	Mon, Nov 19, 2007	76.90	77.19	76.86	77.18
156	AMEX	BSV	Fri, Nov 16, 2007	76.89	76.91	76.79	76.86
155	AMEX	BSV	Thu, Nov 15, 2007	76.74	76.87	76.71	76.79
154	AMEX	BSV	Wed, Nov 14, 2007	76.43	76.57	76.43	76.53
153	AMEX	BSV	Tue, Nov 13, 2007	76.71	76.71	76.50	76.50
152	AMEX	BSV	Mon, Nov 12, 2007	76.69	76.80	76.69	76.70
151	AMEX	BSV	Fri, Nov 9, 2007	76.79	76.79	76.60	76.71
150	AMEX	BSV	Thu, Nov 8, 2007	76.58	76.74	76.50	76.60
149	AMEX	BSV	Wed, Nov 7, 2007	76.35	76.56	76.35	76.54
148	AMEX	BSV	Tue, Nov 6, 2007	76.27	76.43	76.25	76.33
147	AMEX	BSV	Mon, Nov 5, 2007	76.49	76.49	76.35	76.37
146	AMEX	BSV	Fri, Nov 2, 2007	76.18	76.49	76.11	76.39
145	AMEX	BSV	Thu, Nov 1, 2007	76.06	76.24	76.06	76.22
144	AMEX	BSV	Wed, Oct 31, 2007	76.36	76.44	76.23	76.26
143	AMEX	BSV	Tue, Oct 30, 2007	76.41	76.44	76.37	76.41
142	AMEX	BSV	Mon, Oct 29, 2007	76.39	76.43	76.35	76.38
141	AMEX	BSV	Fri, Oct 26, 2007	76.36	76.50	76.33	76.44
140	AMEX	BSV	Thu, Oct 25, 2007	76.53	76.57	76.46	76.46
139	AMEX	BSV	Wed, Oct 24, 2007	76.48	76.65	76.43	76.54
138	AMEX	BSV	Tue, Oct 23, 2007	76.29	76.38	76.22	76.30
137	AMEX	BSV	Mon, Oct 22, 2007	76.42	76.42	76.27	76.30
136	AMEX	BSV	Fri, Oct 19, 2007	76.27	76.41	76.23	76.37
135	AMEX	BSV	Thu, Oct 18, 2007	76.19	76.21	76.11	76.16
134	AMEX	BSV	Wed, Oct 17, 2007	75.81	76.11	75.81	76.09
133	AMEX	BSV	Tue, Oct 16, 2007	75.65	75.85	75.65	75.84
132	AMEX	BSV	Mon, Oct 15, 2007	75.61	75.75	75.54	75.68
131	AMEX	BSV	Fri, Oct 12, 2007	75.68	75.75	75.64	75.69
130	AMEX	BSV	Thu, Oct 11, 2007	75.54	75.77	75.54	75.76
129	AMEX	BSV	Wed, Oct 10, 2007	75.62	75.79	75.61	75.79
128	AMEX	BSV	Tue, Oct 9, 2007	75.80	75.85	75.70	75.72
127	AMEX	BSV	Mon, Oct 8, 2007	75.62	75.90	75.62	75.84
126	AMEX	BSV	Fri, Oct 5, 2007	75.76	75.79	75.70	75.78
125	AMEX	BSV	Thu, Oct 4, 2007	75.89	75.94	75.87	75.91
124	AMEX	BSV	Wed, Oct 3, 2007	75.91	75.94	75.85	75.90
123	AMEX	BSV	Tue, Oct 2, 2007	75.79	75.96	75.79	75.89
122	AMEX	BSV	Mon, Oct 1, 2007	76.03	76.03	75.76	75.84
121	AMEX	BSV	Fri, Sep 28, 2007	76.20	76.25	76.10	76.13
120	AMEX	BSV	Thu, Sep 27, 2007	76.03	76.17	76.03	76.12
119	AMEX	BSV	Wed, Sep 26, 2007	75.96	76.09	75.90	76.05
118	AMEX	BSV	Tue, Sep 25, 2007	76.12	76.16	75.96	75.96
117	AMEX	BSV	Mon, Sep 24, 2007	75.91	75.98	75.88	75.97
116	AMEX	BSV	Fri, Sep 21, 2007	75.83	75.97	75.78	75.96
115	AMEX	BSV	Thu, Sep 20, 2007	75.95	75.97	75.80	75.85
114	AMEX	BSV	Wed, Sep 19, 2007	76.01	76.02	75.92	76.01
113	AMEX	BSV	Tue, Sep 18, 2007	75.80	75.99	75.69	75.99
112	AMEX	BSV	Mon, Sep 17, 2007	75.82	75.82	75.75	75.79
111	AMEX	BSV	Fri, Sep 14, 2007	75.96	75.97	75.78	75.89
110	AMEX	BSV	Thu, Sep 13, 2007	75.90	75.92	75.79	75.82
109	AMEX	BSV	Wed, Sep 12, 2007	76.02	76.02	75.93	75.97
108	AMEX	BSV	Tue, Sep 11, 2007	76.05	76.08	75.97	75.97
107	AMEX	BSV	Mon, Sep 10, 2007	76.05	76.17	76.00	76.10
106	AMEX	BSV	Fri, Sep 7, 2007	75.87	76.07	75.87	76.01
105	AMEX	BSV	Thu, Sep 6, 2007	75.76	75.82	75.70	75.79
104	AMEX	BSV	Wed, Sep 5, 2007	75.73	75.87	75.73	75.85
103	AMEX	BSV	Tue, Sep 4, 2007	75.65	75.66	75.56	75.62
102	AMEX	BSV	Fri, Aug 31, 2007	75.80	76.21	74.94	75.93
101	AMEX	BSV	Thu, Aug 30, 2007	75.96	75.99	75.88	75.96
100	AMEX	BSV	Wed, Aug 29, 2007	75.90	75.96	75.75	75.83
99	AMEX	BSV	Tue, Aug 28, 2007	75.70	75.94	75.70	75.94
98	AMEX	BSV	Mon, Aug 27, 2007	75.55	75.71	75.41	75.71
97	AMEX	BSV	Fri, Aug 24, 2007	75.64	75.67	75.51	75.62
96	AMEX	BSV	Thu, Aug 23, 2007	75.62	75.71	75.57	75.57
95	AMEX	BSV	Wed, Aug 22, 2007	75.71	75.80	75.71	75.74
94	AMEX	BSV	Tue, Aug 21, 2007	75.93	76.02	75.76	75.97
93	AMEX	BSV	Mon, Aug 20, 2007	75.74	75.84	75.71	75.79
92	AMEX	BSV	Fri, Aug 17, 2007	75.75	75.77	75.63	75.72
91	AMEX	BSV	Thu, Aug 16, 2007	75.60	75.84	75.56	75.64
90	AMEX	BSV	Wed, Aug 15, 2007	75.46	75.55	75.40	75.55
89	AMEX	BSV	Tue, Aug 14, 2007	75.22	75.37	75.21	75.31
88	AMEX	BSV	Mon, Aug 13, 2007	75.16	75.31	75.14	75.24
87	AMEX	BSV	Fri, Aug 10, 2007	75.32	75.36	75.17	75.21
86	AMEX	BSV	Thu, Aug 9, 2007	75.22	75.26	75.17	75.25
85	AMEX	BSV	Wed, Aug 8, 2007	75.08	75.09	74.90	75.04
84	AMEX	BSV	Tue, Aug 7, 2007	75.14	75.23	75.07	75.14
83	AMEX	BSV	Mon, Aug 6, 2007	75.19	75.35	75.13	75.15
82	AMEX	BSV	Fri, Aug 3, 2007	75.18	75.32	75.18	75.32
81	AMEX	BSV	Thu, Aug 2, 2007	75.06	75.15	74.95	75.14
80	AMEX	BSV	Wed, Aug 1, 2007	75.13	75.19	75.06	75.10
79	AMEX	BSV	Tue, Jul 31, 2007	75.26	75.43	75.22	75.43
78	AMEX	BSV	Mon, Jul 30, 2007	75.38	75.44	75.30	75.35
77	AMEX	BSV	Fri, Jul 27, 2007	75.32	75.43	75.02	75.41
76	AMEX	BSV	Thu, Jul 26, 2007	75.35	75.43	75.16	75.35
75	AMEX	BSV	Wed, Jul 25, 2007	75.07	75.18	75.06	75.11
74	AMEX	BSV	Tue, Jul 24, 2007	75.05	75.12	75.02	75.12
73	AMEX	BSV	Mon, Jul 23, 2007	74.99	75.01	74.94	75.00
72	AMEX	BSV	Fri, Jul 20, 2007	74.93	75.04	74.93	74.96
71	AMEX	BSV	Thu, Jul 19, 2007	74.87	74.88	74.78	74.86
70	AMEX	BSV	Wed, Jul 18, 2007	74.83	74.97	74.81	74.94
69	AMEX	BSV	Tue, Jul 17, 2007	74.82	74.85	74.77	74.85
68	AMEX	BSV	Mon, Jul 16, 2007	74.72	74.83	74.69	74.83
67	AMEX	BSV	Fri, Jul 13, 2007	74.80	74.80	74.70	74.72
66	AMEX	BSV	Thu, Jul 12, 2007	74.84	74.84	74.70	74.74
65	AMEX	BSV	Wed, Jul 11, 2007	74.89	74.89	74.78	74.81
64	AMEX	BSV	Tue, Jul 10, 2007	74.65	74.81	74.65	74.81
63	AMEX	BSV	Mon, Jul 9, 2007	74.53	74.64	74.53	74.63
62	AMEX	BSV	Fri, Jul 6, 2007	74.65	74.65	74.54	74.54
61	AMEX	BSV	Thu, Jul 5, 2007	74.72	74.72	74.55	74.60
60	AMEX	BSV	Tue, Jul 3, 2007	74.89	74.90	74.75	74.80
59	AMEX	BSV	Mon, Jul 2, 2007	74.76	74.82	74.73	74.82
58	AMEX	BSV	Fri, Jun 29, 2007	74.92	74.98	74.90	74.97
57	AMEX	BSV	Thu, Jun 28, 2007	74.90	74.94	74.85	74.88
56	AMEX	BSV	Wed, Jun 27, 2007	74.99	75.02	74.88	74.92
55	AMEX	BSV	Tue, Jun 26, 2007	74.90	74.93	74.87	74.92
54	AMEX	BSV	Mon, Jun 25, 2007	74.83	74.93	74.83	74.91
53	AMEX	BSV	Fri, Jun 22, 2007	74.69	74.80	74.68	74.80
52	AMEX	BSV	Thu, Jun 21, 2007	74.75	74.78	74.71	74.76
51	AMEX	BSV	Wed, Jun 20, 2007	74.73	74.77	74.67	74.75
50	AMEX	BSV	Tue, Jun 19, 2007	74.50	74.74	74.50	74.74
49	AMEX	BSV	Mon, Jun 18, 2007	74.65	74.65	74.61	74.65
48	AMEX	BSV	Fri, Jun 15, 2007	74.47	74.62	74.47	74.62
47	AMEX	BSV	Thu, Jun 14, 2007	74.53	74.53	74.44	74.52
46	AMEX	BSV	Wed, Jun 13, 2007	74.46	74.55	74.46	74.52
45	AMEX	BSV	Tue, Jun 12, 2007	74.58	74.60	74.46	74.47
44	AMEX	BSV	Mon, Jun 11, 2007	74.58	74.64	74.52	74.59
43	AMEX	BSV	Fri, Jun 8, 2007	74.44	74.56	74.44	74.54
42	AMEX	BSV	Thu, Jun 7, 2007	74.65	74.75	74.53	74.55
41	AMEX	BSV	Wed, Jun 6, 2007	74.63	74.72	74.63	74.69
40	AMEX	BSV	Tue, Jun 5, 2007	74.69	74.69	74.58	74.63
39	AMEX	BSV	Mon, Jun 4, 2007	74.67	74.70	74.64	74.69
38	AMEX	BSV	Fri, Jun 1, 2007	74.70	74.74	74.65	74.65
37	AMEX	BSV	Thu, May 31, 2007	75.05	75.05	74.96	75.05
36	AMEX	BSV	Wed, May 30, 2007	75.10	75.10	75.07	75.07
35	AMEX	BSV	Tue, May 29, 2007	75.08	75.12	75.02	75.03
34	AMEX	BSV	Fri, May 25, 2007	75.12	75.14	75.08	75.12
33	AMEX	BSV	Thu, May 24, 2007	75.09	75.10	75.03	75.08
32	AMEX	BSV	Wed, May 23, 2007	75.08	75.10	75.03	75.05
31	AMEX	BSV	Tue, May 22, 2007	75.14	75.17	75.07	75.07
30	AMEX	BSV	Mon, May 21, 2007	75.10	75.11	75.06	75.11
29	AMEX	BSV	Fri, May 18, 2007	75.15	75.20	73.69	75.06
28	AMEX	BSV	Thu, May 17, 2007	75.20	75.20	75.14	75.14
27	AMEX	BSV	Wed, May 16, 2007	75.22	75.24	75.18	75.20
26	AMEX	BSV	Tue, May 15, 2007	75.24	75.24	75.14	75.19
25	AMEX	BSV	Mon, May 14, 2007	75.21	75.24	75.20	75.22
24	AMEX	BSV	Fri, May 11, 2007	75.31	75.32	75.22	75.23
23	AMEX	BSV	Thu, May 10, 2007	75.26	75.26	75.21	75.22
22	AMEX	BSV	Wed, May 9, 2007	75.31	75.31	75.19	75.27
21	AMEX	BSV	Tue, May 8, 2007	75.28	75.32	75.23	75.26
20	AMEX	BSV	Mon, May 7, 2007	75.23	75.25	75.22	75.24
19	AMEX	BSV	Fri, May 4, 2007	75.24	75.27	75.20	75.24
18	AMEX	BSV	Thu, May 3, 2007	75.19	75.21	75.17	75.17
17	AMEX	BSV	Wed, May 2, 2007	75.27	75.28	75.20	75.21
16	AMEX	BSV	Tue, May 1, 2007	75.38	75.38	75.21	75.26
15	AMEX	BSV	Mon, Apr 30, 2007	75.29	75.37	75.29	75.35
14	AMEX	BSV	Fri, Apr 27, 2007	75.28	75.29	75.19	75.21
13	AMEX	BSV	Thu, Apr 26, 2007	75.30	75.30	75.22	75.22
12	AMEX	BSV	Wed, Apr 25, 2007	75.36	75.38	75.30	75.31
11	AMEX	BSV	Tue, Apr 24, 2007	75.32	75.38	75.24	75.33
10	AMEX	BSV	Mon, Apr 23, 2007	75.24	75.36	75.24	75.29
9	AMEX	BSV	Fri, Apr 20, 2007	75.22	75.25	75.22	75.25
8	AMEX	BSV	Thu, Apr 19, 2007	75.23	75.23	75.19	75.21
7	AMEX	BSV	Wed, Apr 18, 2007	75.14	75.23	75.12	75.19
6	AMEX	BSV	Tue, Apr 17, 2007	75.01	75.12	75.01	75.09
5	AMEX	BSV	Mon, Apr 16, 2007	74.96	75.00	74.95	75.00
4	AMEX	BSV	Fri, Apr 13, 2007	74.99	74.99	74.88	74.91
3	AMEX	BSV	Thu, Apr 12, 2007	75.10	75.12	75.08	75.12
2	AMEX	BSV	Wed, Apr 11, 2007	74.96	75.05	74.95	74.95
1	AMEX	BSV	Tue, Apr 10, 2007	74.96	74.99	74.96	74.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Short-Term Bond ETF AMEX:BSV 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