Pimco Investment Grade Corporate Bond Index Exchange-Traded Fund AMEX:CORP Historical Prices

Below are the 3375 trading days of historical prices for CORP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3375	AMEX	CORP	Tue, Mar 5, 2024	95.56	95.78	95.50	95.65
3374	AMEX	CORP	Mon, Mar 4, 2024	95.27	95.38	95.17	95.28
3373	AMEX	CORP	Fri, Mar 1, 2024	94.84	95.49	94.65	95.42
3372	AMEX	CORP	Thu, Feb 29, 2024	95.39	95.53	95.23	95.00
3371	AMEX	CORP	Wed, Feb 28, 2024	95.12	95.22	95.06	95.22
3370	AMEX	CORP	Tue, Feb 27, 2024	95.11	95.30	95.09	95.11
3369	AMEX	CORP	Mon, Feb 26, 2024	95.46	95.46	95.10	95.22
3368	AMEX	CORP	Fri, Feb 23, 2024	95.27	95.53	95.22	95.49
3367	AMEX	CORP	Thu, Feb 22, 2024	95.26	95.32	95.09	95.25
3366	AMEX	CORP	Wed, Feb 21, 2024	95.37	95.41	95.10	95.19
3365	AMEX	CORP	Tue, Feb 20, 2024	95.34	95.48	95.25	95.36
3364	AMEX	CORP	Fri, Feb 16, 2024	95.07	95.19	94.97	95.14
3363	AMEX	CORP	Thu, Feb 15, 2024	95.53	95.54	95.24	95.42
3362	AMEX	CORP	Wed, Feb 14, 2024	94.89	95.17	94.80	95.17
3361	AMEX	CORP	Tue, Feb 13, 2024	95.02	95.05	94.73	94.83
3360	AMEX	CORP	Mon, Feb 12, 2024	95.66	95.69	95.45	95.60
3359	AMEX	CORP	Fri, Feb 9, 2024	95.50	95.60	95.48	95.60
3358	AMEX	CORP	Thu, Feb 8, 2024	95.83	95.83	95.60	95.70
3357	AMEX	CORP	Wed, Feb 7, 2024	96.00	96.26	95.95	95.99
3356	AMEX	CORP	Tue, Feb 6, 2024	95.88	96.30	95.86	96.30
3355	AMEX	CORP	Mon, Feb 5, 2024	96.00	96.00	95.66	95.93
3354	AMEX	CORP	Fri, Feb 2, 2024	96.41	96.53	96.25	96.52
3353	AMEX	CORP	Thu, Feb 1, 2024	97.00	97.31	96.91	97.10
3352	AMEX	CORP	Wed, Jan 31, 2024	97.00	97.19	96.75	96.78
3351	AMEX	CORP	Tue, Jan 30, 2024	96.63	96.81	96.29	96.81
3350	AMEX	CORP	Mon, Jan 29, 2024	96.40	96.55	96.26	96.46
3349	AMEX	CORP	Fri, Jan 26, 2024	96.36	96.36	96.09	96.13
3348	AMEX	CORP	Thu, Jan 25, 2024	96.20	96.34	96.06	96.34
3347	AMEX	CORP	Wed, Jan 24, 2024	96.35	96.35	95.77	95.79
3346	AMEX	CORP	Tue, Jan 23, 2024	95.99	95.99	95.80	95.99
3345	AMEX	CORP	Mon, Jan 22, 2024	96.21	96.34	96.08	96.12
3344	AMEX	CORP	Fri, Jan 19, 2024	95.82	95.99	95.60	95.96
3343	AMEX	CORP	Thu, Jan 18, 2024	96.10	96.10	95.82	95.95
3342	AMEX	CORP	Wed, Jan 17, 2024	95.99	96.10	95.79	95.93
3341	AMEX	CORP	Tue, Jan 16, 2024	96.60	96.72	96.16	96.25
3340	AMEX	CORP	Fri, Jan 12, 2024	97.02	97.23	96.80	97.05
3339	AMEX	CORP	Thu, Jan 11, 2024	96.37	96.85	96.23	96.75
3338	AMEX	CORP	Wed, Jan 10, 2024	96.55	96.70	96.25	96.28
3337	AMEX	CORP	Tue, Jan 9, 2024	96.18	96.43	96.17	96.39
3336	AMEX	CORP	Mon, Jan 8, 2024	95.95	96.41	95.87	96.41
3335	AMEX	CORP	Fri, Jan 5, 2024	95.77	96.39	95.77	95.77
3334	AMEX	CORP	Thu, Jan 4, 2024	96.07	96.20	95.96	96.17
3333	AMEX	CORP	Wed, Jan 3, 2024	96.16	96.56	95.97	96.48
3332	AMEX	CORP	Tue, Jan 2, 2024	96.63	96.79	96.52	96.79
3331	AMEX	CORP	Fri, Dec 29, 2023	97.30	97.32	97.09	97.26
3330	AMEX	CORP	Thu, Dec 28, 2023	97.45	97.53	97.26	97.48
3329	AMEX	CORP	Wed, Dec 27, 2023	97.59	97.89	97.46	97.49
3328	AMEX	CORP	Tue, Dec 26, 2023	97.09	97.48	97.04	97.48
3327	AMEX	CORP	Fri, Dec 22, 2023	97.29	97.29	96.95	97.02
3326	AMEX	CORP	Thu, Dec 21, 2023	97.29	97.37	97.01	97.21
3325	AMEX	CORP	Wed, Dec 20, 2023	97.03	97.17	96.88	97.09
3324	AMEX	CORP	Tue, Dec 19, 2023	97.00	97.17	96.82	96.86
3323	AMEX	CORP	Mon, Dec 18, 2023	96.81	96.87	96.73	96.75
3322	AMEX	CORP	Fri, Dec 15, 2023	96.88	97.08	96.86	96.96
3321	AMEX	CORP	Thu, Dec 14, 2023	96.88	97.26	96.83	97.00
3320	AMEX	CORP	Wed, Dec 13, 2023	95.27	96.43	95.11	96.30
3319	AMEX	CORP	Tue, Dec 12, 2023	94.55	95.21	94.49	94.98
3318	AMEX	CORP	Mon, Dec 11, 2023	94.51	94.74	94.31	94.74
3317	AMEX	CORP	Fri, Dec 8, 2023	94.65	94.80	94.52	94.60
3316	AMEX	CORP	Thu, Dec 7, 2023	94.95	95.25	94.90	95.09
3315	AMEX	CORP	Wed, Dec 6, 2023	94.95	95.13	94.83	94.99
3314	AMEX	CORP	Tue, Dec 5, 2023	94.44	94.74	94.40	94.70
3313	AMEX	CORP	Mon, Dec 4, 2023	94.15	94.29	94.01	94.16
3312	AMEX	CORP	Fri, Dec 1, 2023	93.61	94.42	93.61	94.37
3311	AMEX	CORP	Thu, Nov 30, 2023	94.11	94.14	93.84	93.54
3310	AMEX	CORP	Wed, Nov 29, 2023	94.02	94.31	94.02	94.31
3309	AMEX	CORP	Tue, Nov 28, 2023	93.28	93.71	93.20	93.71
3308	AMEX	CORP	Mon, Nov 27, 2023	92.97	93.34	92.87	93.34
3307	AMEX	CORP	Fri, Nov 24, 2023	92.94	92.99	92.87	92.88
3306	AMEX	CORP	Wed, Nov 22, 2023	92.99	93.20	92.90	93.15
3305	AMEX	CORP	Tue, Nov 21, 2023	92.81	92.92	92.74	92.87
3304	AMEX	CORP	Mon, Nov 20, 2023	92.52	92.87	92.46	92.84
3303	AMEX	CORP	Fri, Nov 17, 2023	92.58	92.70	92.43	92.58
3302	AMEX	CORP	Thu, Nov 16, 2023	92.12	92.41	92.12	92.37
3301	AMEX	CORP	Wed, Nov 15, 2023	91.96	91.96	91.68	91.88
3300	AMEX	CORP	Tue, Nov 14, 2023	92.11	92.28	92.08	92.18
3299	AMEX	CORP	Mon, Nov 13, 2023	90.85	91.09	90.75	91.06
3298	AMEX	CORP	Fri, Nov 10, 2023	91.20	91.20	90.98	91.05
3297	AMEX	CORP	Thu, Nov 9, 2023	91.36	91.36	90.72	91.19
3296	AMEX	CORP	Wed, Nov 8, 2023	91.12	91.44	91.12	91.42
3295	AMEX	CORP	Tue, Nov 7, 2023	90.78	91.21	90.75	91.00
3294	AMEX	CORP	Mon, Nov 6, 2023	90.88	90.89	90.51	90.61
3293	AMEX	CORP	Fri, Nov 3, 2023	91.41	91.57	90.96	91.02
3292	AMEX	CORP	Thu, Nov 2, 2023	90.50	90.60	90.37	90.49
3291	AMEX	CORP	Wed, Nov 1, 2023	89.15	89.95	89.15	89.90
3290	AMEX	CORP	Tue, Oct 31, 2023	89.37	89.59	89.23	88.92
3289	AMEX	CORP	Mon, Oct 30, 2023	89.31	89.42	89.14	89.27
3288	AMEX	CORP	Fri, Oct 27, 2023	89.52	89.60	89.35	89.47
3287	AMEX	CORP	Thu, Oct 26, 2023	89.26	89.58	89.12	89.58
3286	AMEX	CORP	Wed, Oct 25, 2023	89.37	89.37	88.99	89.16
3285	AMEX	CORP	Tue, Oct 24, 2023	89.44	89.69	89.32	89.68
3284	AMEX	CORP	Mon, Oct 23, 2023	88.68	89.48	88.58	89.35
3283	AMEX	CORP	Fri, Oct 20, 2023	88.67	88.95	88.64	88.88
3282	AMEX	CORP	Thu, Oct 19, 2023	88.94	89.11	88.56	88.57
3281	AMEX	CORP	Wed, Oct 18, 2023	89.29	89.33	88.96	88.97
3280	AMEX	CORP	Tue, Oct 17, 2023	89.56	89.76	89.32	89.55
3279	AMEX	CORP	Mon, Oct 16, 2023	90.24	90.35	90.14	90.16
3278	AMEX	CORP	Fri, Oct 13, 2023	90.82	90.82	90.49	90.71
3277	AMEX	CORP	Thu, Oct 12, 2023	90.82	90.92	90.14	90.21
3276	AMEX	CORP	Wed, Oct 11, 2023	90.93	90.99	90.63	90.89
3275	AMEX	CORP	Tue, Oct 10, 2023	90.29	90.77	90.20	90.60
3274	AMEX	CORP	Mon, Oct 9, 2023	90.03	90.61	89.96	90.54
3273	AMEX	CORP	Fri, Oct 6, 2023	89.29	89.83	89.21	89.73
3272	AMEX	CORP	Thu, Oct 5, 2023	90.12	90.12	89.82	89.89
3271	AMEX	CORP	Wed, Oct 4, 2023	89.72	90.03	89.45	90.03
3270	AMEX	CORP	Tue, Oct 3, 2023	89.90	90.02	89.34	89.41
3269	AMEX	CORP	Mon, Oct 2, 2023	90.39	90.50	90.08	90.14
3268	AMEX	CORP	Fri, Sep 29, 2023	91.53	91.66	90.96	90.77
3267	AMEX	CORP	Thu, Sep 28, 2023	90.86	91.23	90.59	91.21
3266	AMEX	CORP	Wed, Sep 27, 2023	91.65	91.67	90.79	91.01
3265	AMEX	CORP	Tue, Sep 26, 2023	91.66	91.68	91.31	91.32
3264	AMEX	CORP	Mon, Sep 25, 2023	91.65	91.84	91.51	91.51
3263	AMEX	CORP	Fri, Sep 22, 2023	91.88	92.20	91.85	92.14
3262	AMEX	CORP	Thu, Sep 21, 2023	91.90	92.03	91.73	91.87
3261	AMEX	CORP	Wed, Sep 20, 2023	92.70	92.77	92.43	92.43
3260	AMEX	CORP	Tue, Sep 19, 2023	92.49	92.55	92.39	92.42
3259	AMEX	CORP	Mon, Sep 18, 2023	92.41	92.67	92.41	92.65
3258	AMEX	CORP	Fri, Sep 15, 2023	92.62	92.63	92.43	92.53
3257	AMEX	CORP	Thu, Sep 14, 2023	92.91	92.91	92.65	92.68
3256	AMEX	CORP	Wed, Sep 13, 2023	92.59	92.85	92.54	92.77
3255	AMEX	CORP	Tue, Sep 12, 2023	92.64	92.68	92.52	92.62
3254	AMEX	CORP	Mon, Sep 11, 2023	92.68	92.72	92.56	92.64
3253	AMEX	CORP	Fri, Sep 8, 2023	92.91	93.07	92.75	92.75
3252	AMEX	CORP	Thu, Sep 7, 2023	92.50	92.71	92.45	92.71
3251	AMEX	CORP	Wed, Sep 6, 2023	92.60	92.60	92.32	92.44
3250	AMEX	CORP	Tue, Sep 5, 2023	92.82	92.82	92.55	92.55
3249	AMEX	CORP	Fri, Sep 1, 2023	93.54	93.54	92.97	93.05
3248	AMEX	CORP	Thu, Aug 31, 2023	93.81	93.97	93.75	93.51
3247	AMEX	CORP	Wed, Aug 30, 2023	93.81	93.82	93.65	93.67
3246	AMEX	CORP	Tue, Aug 29, 2023	93.10	93.78	93.09	93.78
3245	AMEX	CORP	Mon, Aug 28, 2023	93.21	93.21	92.97	93.14
3244	AMEX	CORP	Fri, Aug 25, 2023	92.87	93.00	92.65	92.93
3243	AMEX	CORP	Thu, Aug 24, 2023	93.05	93.10	92.91	92.92
3242	AMEX	CORP	Wed, Aug 23, 2023	92.61	93.15	92.61	93.12
3241	AMEX	CORP	Tue, Aug 22, 2023	92.05	92.29	91.97	92.15
3240	AMEX	CORP	Mon, Aug 21, 2023	92.11	92.18	91.91	92.05
3239	AMEX	CORP	Fri, Aug 18, 2023	92.22	92.55	92.18	92.47
3238	AMEX	CORP	Thu, Aug 17, 2023	92.35	92.35	91.96	92.15
3237	AMEX	CORP	Wed, Aug 16, 2023	92.63	92.83	92.29	92.37
3236	AMEX	CORP	Tue, Aug 15, 2023	92.82	93.01	92.71	92.71
3235	AMEX	CORP	Mon, Aug 14, 2023	93.01	93.22	92.82	92.99
3234	AMEX	CORP	Fri, Aug 11, 2023	93.23	93.36	93.05	93.24
3233	AMEX	CORP	Thu, Aug 10, 2023	93.96	94.10	93.37	93.37
3232	AMEX	CORP	Wed, Aug 9, 2023	93.93	93.95	93.80	93.87
3231	AMEX	CORP	Tue, Aug 8, 2023	93.82	93.99	93.75	93.81
3230	AMEX	CORP	Mon, Aug 7, 2023	93.66	93.66	93.44	93.56
3229	AMEX	CORP	Fri, Aug 4, 2023	93.07	93.79	93.07	93.79
3228	AMEX	CORP	Thu, Aug 3, 2023	92.96	93.02	92.79	92.90
3227	AMEX	CORP	Wed, Aug 2, 2023	93.58	93.67	93.26	93.53
3226	AMEX	CORP	Tue, Aug 1, 2023	94.11	94.19	93.85	93.94
3225	AMEX	CORP	Mon, Jul 31, 2023	94.63	94.97	94.63	94.57
3224	AMEX	CORP	Fri, Jul 28, 2023	94.57	94.67	94.38	94.63
3223	AMEX	CORP	Thu, Jul 27, 2023	94.93	94.98	94.12	94.22
3222	AMEX	CORP	Wed, Jul 26, 2023	94.82	95.10	94.74	95.05
3221	AMEX	CORP	Tue, Jul 25, 2023	94.59	94.81	94.59	94.72
3220	AMEX	CORP	Mon, Jul 24, 2023	95.04	95.12	94.83	94.83
3219	AMEX	CORP	Fri, Jul 21, 2023	95.05	95.05	94.86	94.90
3218	AMEX	CORP	Thu, Jul 20, 2023	94.93	94.96	94.59	94.79
3217	AMEX	CORP	Wed, Jul 19, 2023	95.21	95.33	95.05	95.28
3216	AMEX	CORP	Tue, Jul 18, 2023	95.07	95.10	94.92	94.92
3215	AMEX	CORP	Mon, Jul 17, 2023	94.60	94.76	94.52	94.64
3214	AMEX	CORP	Fri, Jul 14, 2023	95.02	95.08	94.58	94.60
3213	AMEX	CORP	Thu, Jul 13, 2023	94.86	95.18	94.86	95.12
3212	AMEX	CORP	Wed, Jul 12, 2023	94.00	94.63	94.00	94.53
3211	AMEX	CORP	Tue, Jul 11, 2023	93.64	93.87	93.61	93.83
3210	AMEX	CORP	Mon, Jul 10, 2023	93.12	93.55	93.12	93.51
3209	AMEX	CORP	Fri, Jul 7, 2023	93.19	93.38	93.12	93.14
3208	AMEX	CORP	Thu, Jul 6, 2023	93.37	93.37	92.98	93.22
3207	AMEX	CORP	Wed, Jul 5, 2023	94.34	94.34	93.84	93.92
3206	AMEX	CORP	Mon, Jul 3, 2023	94.59	94.77	94.43	94.43
3205	AMEX	CORP	Fri, Jun 30, 2023	94.63	95.02	94.53	94.50
3204	AMEX	CORP	Thu, Jun 29, 2023	94.49	94.69	94.27	94.69
3203	AMEX	CORP	Wed, Jun 28, 2023	94.73	95.07	94.68	95.07
3202	AMEX	CORP	Tue, Jun 27, 2023	94.98	95.02	94.56	94.72
3201	AMEX	CORP	Mon, Jun 26, 2023	94.90	94.91	94.78	94.85
3200	AMEX	CORP	Fri, Jun 23, 2023	94.98	94.98	94.60	94.72
3199	AMEX	CORP	Thu, Jun 22, 2023	94.66	94.70	94.41	94.52
3198	AMEX	CORP	Wed, Jun 21, 2023	94.80	94.96	94.47	94.89
3197	AMEX	CORP	Tue, Jun 20, 2023	94.88	94.99	94.87	94.96
3196	AMEX	CORP	Fri, Jun 16, 2023	94.61	94.75	94.48	94.70
3195	AMEX	CORP	Thu, Jun 15, 2023	94.64	94.86	94.51	94.86
3194	AMEX	CORP	Wed, Jun 14, 2023	94.28	94.43	93.95	94.26
3193	AMEX	CORP	Tue, Jun 13, 2023	94.78	94.98	93.94	94.05
3192	AMEX	CORP	Mon, Jun 12, 2023	94.26	94.38	93.99	94.37
3191	AMEX	CORP	Fri, Jun 9, 2023	94.15	94.30	94.08	94.18
3190	AMEX	CORP	Thu, Jun 8, 2023	94.00	94.42	94.00	94.40
3189	AMEX	CORP	Wed, Jun 7, 2023	94.48	94.54	93.88	93.88
3188	AMEX	CORP	Tue, Jun 6, 2023	94.49	94.60	94.28	94.54
3187	AMEX	CORP	Mon, Jun 5, 2023	94.34	94.71	94.20	94.49
3186	AMEX	CORP	Fri, Jun 2, 2023	94.87	94.87	94.56	94.59
3185	AMEX	CORP	Thu, Jun 1, 2023	94.84	94.93	94.76	94.86
3184	AMEX	CORP	Wed, May 31, 2023	94.66	94.99	94.52	94.56
3183	AMEX	CORP	Tue, May 30, 2023	94.39	94.64	94.38	94.61
3182	AMEX	CORP	Fri, May 26, 2023	93.85	94.08	93.75	94.08
3181	AMEX	CORP	Thu, May 25, 2023	94.12	94.16	93.79	93.81
3180	AMEX	CORP	Wed, May 24, 2023	94.49	94.49	94.07	94.12
3179	AMEX	CORP	Tue, May 23, 2023	94.18	94.57	94.08	94.40
3178	AMEX	CORP	Mon, May 22, 2023	94.39	94.55	94.25	94.25
3177	AMEX	CORP	Fri, May 19, 2023	94.37	94.53	94.25	94.25
3176	AMEX	CORP	Thu, May 18, 2023	94.68	94.68	94.33	94.44
3175	AMEX	CORP	Wed, May 17, 2023	94.93	95.03	94.71	94.76
3174	AMEX	CORP	Tue, May 16, 2023	94.84	95.06	94.69	94.69
3173	AMEX	CORP	Mon, May 15, 2023	95.35	95.35	95.14	95.20
3172	AMEX	CORP	Fri, May 12, 2023	96.11	96.11	95.55	95.59
3171	AMEX	CORP	Thu, May 11, 2023	96.21	96.23	95.97	96.00
3170	AMEX	CORP	Wed, May 10, 2023	95.59	95.79	95.52	95.79
3169	AMEX	CORP	Tue, May 9, 2023	95.18	95.30	95.10	95.10
3168	AMEX	CORP	Mon, May 8, 2023	95.39	95.39	95.11	95.18
3167	AMEX	CORP	Fri, May 5, 2023	95.81	95.83	95.59	95.71
3166	AMEX	CORP	Thu, May 4, 2023	95.87	96.33	95.78	96.07
3165	AMEX	CORP	Wed, May 3, 2023	96.09	96.30	95.89	96.16
3164	AMEX	CORP	Tue, May 2, 2023	95.37	95.94	95.24	95.90
3163	AMEX	CORP	Mon, May 1, 2023	95.94	95.94	94.97	95.09
3162	AMEX	CORP	Fri, Apr 28, 2023	96.42	96.53	96.21	96.20
3161	AMEX	CORP	Thu, Apr 27, 2023	96.13	96.13	95.87	95.93
3160	AMEX	CORP	Wed, Apr 26, 2023	96.65	96.65	96.16	96.41
3159	AMEX	CORP	Tue, Apr 25, 2023	96.47	96.69	96.47	96.56
3158	AMEX	CORP	Mon, Apr 24, 2023	95.91	96.14	95.91	96.10
3157	AMEX	CORP	Fri, Apr 21, 2023	96.02	96.03	95.51	95.74
3156	AMEX	CORP	Thu, Apr 20, 2023	95.63	95.78	95.61	95.69
3155	AMEX	CORP	Wed, Apr 19, 2023	95.73	95.73	95.35	95.41
3154	AMEX	CORP	Tue, Apr 18, 2023	95.69	95.87	95.66	95.76
3153	AMEX	CORP	Mon, Apr 17, 2023	95.92	95.92	95.52	95.62
3152	AMEX	CORP	Fri, Apr 14, 2023	96.09	96.14	95.85	96.05
3151	AMEX	CORP	Thu, Apr 13, 2023	96.49	96.52	96.24	96.36
3150	AMEX	CORP	Wed, Apr 12, 2023	96.62	96.64	96.06	96.20
3149	AMEX	CORP	Tue, Apr 11, 2023	96.32	96.35	96.12	96.13
3148	AMEX	CORP	Mon, Apr 10, 2023	96.38	96.38	96.07	96.37
3147	AMEX	CORP	Thu, Apr 6, 2023	96.84	96.90	96.69	96.74
3146	AMEX	CORP	Wed, Apr 5, 2023	96.75	96.91	96.59	96.79
3145	AMEX	CORP	Tue, Apr 4, 2023	96.04	96.60	95.97	96.54
3144	AMEX	CORP	Mon, Apr 3, 2023	96.02	96.42	95.68	96.39
3143	AMEX	CORP	Fri, Mar 31, 2023	95.78	96.20	95.60	95.87
3142	AMEX	CORP	Thu, Mar 30, 2023	95.32	95.55	95.26	95.44
3141	AMEX	CORP	Wed, Mar 29, 2023	94.86	95.30	94.83	95.27
3140	AMEX	CORP	Tue, Mar 28, 2023	95.07	95.13	94.91	95.03
3139	AMEX	CORP	Mon, Mar 27, 2023	95.50	95.78	95.17	95.22
3138	AMEX	CORP	Fri, Mar 24, 2023	96.05	96.37	95.97	96.22
3137	AMEX	CORP	Thu, Mar 23, 2023	95.64	96.01	95.44	95.91
3136	AMEX	CORP	Wed, Mar 22, 2023	94.85	96.18	94.85	95.60
3135	AMEX	CORP	Tue, Mar 21, 2023	94.94	95.14	94.80	95.07
3134	AMEX	CORP	Mon, Mar 20, 2023	95.18	95.23	94.77	94.90
3133	AMEX	CORP	Fri, Mar 17, 2023	94.87	95.39	94.76	95.07
3132	AMEX	CORP	Thu, Mar 16, 2023	95.25	95.31	94.41	94.59
3131	AMEX	CORP	Wed, Mar 15, 2023	94.78	95.06	94.39	94.86
3130	AMEX	CORP	Tue, Mar 14, 2023	94.21	94.75	94.01	94.13
3129	AMEX	CORP	Mon, Mar 13, 2023	94.89	95.45	94.14	94.48
3128	AMEX	CORP	Fri, Mar 10, 2023	94.06	94.47	93.79	94.31
3127	AMEX	CORP	Thu, Mar 9, 2023	93.25	93.41	93.04	93.22
3126	AMEX	CORP	Wed, Mar 8, 2023	93.61	93.62	92.90	93.14
3125	AMEX	CORP	Tue, Mar 7, 2023	93.58	93.68	93.10	93.20
3124	AMEX	CORP	Mon, Mar 6, 2023	94.00	94.00	93.41	93.45
3123	AMEX	CORP	Fri, Mar 3, 2023	93.30	93.69	93.20	93.69
3122	AMEX	CORP	Thu, Mar 2, 2023	92.58	92.85	92.43	92.84
3121	AMEX	CORP	Wed, Mar 1, 2023	93.14	93.15	92.75	92.85
3120	AMEX	CORP	Tue, Feb 28, 2023	93.47	93.68	93.21	93.26
3119	AMEX	CORP	Mon, Feb 27, 2023	93.81	93.90	93.60	93.66
3118	AMEX	CORP	Fri, Feb 24, 2023	94.04	94.04	93.39	93.57
3117	AMEX	CORP	Thu, Feb 23, 2023	93.81	94.16	93.76	94.12
3116	AMEX	CORP	Wed, Feb 22, 2023	93.73	93.86	93.56	93.63
3115	AMEX	CORP	Tue, Feb 21, 2023	93.83	93.86	93.38	93.40
3114	AMEX	CORP	Fri, Feb 17, 2023	93.93	94.42	93.85	94.40
3113	AMEX	CORP	Thu, Feb 16, 2023	94.38	94.47	94.09	94.25
3112	AMEX	CORP	Wed, Feb 15, 2023	94.85	94.88	94.49	94.67
3111	AMEX	CORP	Tue, Feb 14, 2023	95.21	95.29	94.53	94.95
3110	AMEX	CORP	Mon, Feb 13, 2023	95.14	95.21	94.95	95.21
3109	AMEX	CORP	Fri, Feb 10, 2023	95.32	95.33	94.88	94.91
3108	AMEX	CORP	Thu, Feb 9, 2023	96.55	96.55	95.35	95.37
3107	AMEX	CORP	Wed, Feb 8, 2023	95.90	96.09	95.63	95.96
3106	AMEX	CORP	Tue, Feb 7, 2023	95.91	96.41	95.77	95.87
3105	AMEX	CORP	Mon, Feb 6, 2023	96.42	96.42	96.01	96.06
3104	AMEX	CORP	Fri, Feb 3, 2023	96.81	96.91	96.47	96.64
3103	AMEX	CORP	Thu, Feb 2, 2023	97.90	98.00	97.48	97.57
3102	AMEX	CORP	Wed, Feb 1, 2023	96.90	97.61	96.51	97.51
3101	AMEX	CORP	Tue, Jan 31, 2023	96.81	97.08	96.41	96.75
3100	AMEX	CORP	Mon, Jan 30, 2023	96.59	96.71	96.35	96.37
3099	AMEX	CORP	Fri, Jan 27, 2023	96.53	96.70	96.49	96.65
3098	AMEX	CORP	Thu, Jan 26, 2023	96.91	96.99	96.52	96.83
3097	AMEX	CORP	Wed, Jan 25, 2023	96.79	96.91	96.50	96.88
3096	AMEX	CORP	Tue, Jan 24, 2023	96.59	96.90	96.19	96.82
3095	AMEX	CORP	Mon, Jan 23, 2023	96.41	96.57	96.28	96.37
3094	AMEX	CORP	Fri, Jan 20, 2023	96.54	96.75	96.29	96.54
3093	AMEX	CORP	Thu, Jan 19, 2023	96.83	97.04	96.74	97.00
3092	AMEX	CORP	Wed, Jan 18, 2023	97.37	97.48	96.79	96.89
3091	AMEX	CORP	Tue, Jan 17, 2023	96.21	96.48	96.17	96.31
3090	AMEX	CORP	Fri, Jan 13, 2023	96.53	96.73	96.33	96.44
3089	AMEX	CORP	Thu, Jan 12, 2023	96.08	96.73	95.65	96.72
3088	AMEX	CORP	Wed, Jan 11, 2023	95.65	95.85	95.50	95.82
3087	AMEX	CORP	Tue, Jan 10, 2023	95.15	95.35	94.92	95.19
3086	AMEX	CORP	Mon, Jan 9, 2023	95.20	95.71	95.07	95.53
3085	AMEX	CORP	Fri, Jan 6, 2023	94.18	95.38	94.05	95.28
3084	AMEX	CORP	Thu, Jan 5, 2023	93.76	94.06	93.51	94.06
3083	AMEX	CORP	Wed, Jan 4, 2023	94.25	94.25	93.82	94.09
3082	AMEX	CORP	Tue, Jan 3, 2023	94.12	94.12	93.38	93.56
3081	AMEX	CORP	Fri, Dec 30, 2022	93.25	93.28	92.86	93.00
3080	AMEX	CORP	Thu, Dec 29, 2022	93.23	93.51	93.11	93.48
3079	AMEX	CORP	Wed, Dec 28, 2022	93.77	93.88	92.80	92.47
3078	AMEX	CORP	Tue, Dec 27, 2022	93.96	94.09	93.49	93.52
3077	AMEX	CORP	Fri, Dec 23, 2022	94.36	94.57	94.30	94.45
3076	AMEX	CORP	Thu, Dec 22, 2022	94.72	94.80	94.55	94.74
3075	AMEX	CORP	Wed, Dec 21, 2022	94.69	94.80	94.45	94.55
3074	AMEX	CORP	Tue, Dec 20, 2022	94.33	94.38	94.10	94.33
3073	AMEX	CORP	Mon, Dec 19, 2022	95.34	95.35	94.89	95.03
3072	AMEX	CORP	Fri, Dec 16, 2022	95.32	95.92	95.32	95.78
3071	AMEX	CORP	Thu, Dec 15, 2022	95.88	96.16	95.80	95.80
3070	AMEX	CORP	Wed, Dec 14, 2022	95.88	96.10	95.28	95.95
3069	AMEX	CORP	Tue, Dec 13, 2022	96.69	96.73	95.76	95.89
3068	AMEX	CORP	Mon, Dec 12, 2022	95.89	95.89	95.15	95.20
3067	AMEX	CORP	Fri, Dec 9, 2022	95.52	95.60	95.17	95.17
3066	AMEX	CORP	Thu, Dec 8, 2022	95.82	96.01	95.59	95.79
3065	AMEX	CORP	Wed, Dec 7, 2022	95.39	96.13	95.39	96.03
3064	AMEX	CORP	Tue, Dec 6, 2022	95.32	95.36	94.97	95.32
3063	AMEX	CORP	Mon, Dec 5, 2022	95.11	95.18	94.64	94.94
3062	AMEX	CORP	Fri, Dec 2, 2022	94.65	95.61	94.44	95.57
3061	AMEX	CORP	Thu, Dec 1, 2022	94.64	95.43	94.35	95.43
3060	AMEX	CORP	Wed, Nov 30, 2022	93.41	94.53	93.25	94.13
3059	AMEX	CORP	Tue, Nov 29, 2022	93.54	93.71	93.37	93.48
3058	AMEX	CORP	Mon, Nov 28, 2022	94.18	94.43	93.73	93.73
3057	AMEX	CORP	Fri, Nov 25, 2022	94.30	94.38	94.19	94.36
3056	AMEX	CORP	Wed, Nov 23, 2022	93.77	94.24	93.68	94.24
3055	AMEX	CORP	Tue, Nov 22, 2022	93.25	93.62	93.20	93.53
3054	AMEX	CORP	Mon, Nov 21, 2022	93.31	93.41	92.93	92.94
3053	AMEX	CORP	Fri, Nov 18, 2022	93.24	93.35	92.85	93.00
3052	AMEX	CORP	Thu, Nov 17, 2022	92.82	93.08	92.64	93.05
3051	AMEX	CORP	Wed, Nov 16, 2022	93.06	93.58	92.95	93.48
3050	AMEX	CORP	Tue, Nov 15, 2022	92.54	92.92	92.38	92.81
3049	AMEX	CORP	Mon, Nov 14, 2022	92.06	92.12	91.83	91.83
3048	AMEX	CORP	Fri, Nov 11, 2022	91.99	92.35	91.89	92.24
3047	AMEX	CORP	Thu, Nov 10, 2022	91.18	92.12	91.18	92.08
3046	AMEX	CORP	Wed, Nov 9, 2022	89.54	89.94	89.40	89.65
3045	AMEX	CORP	Tue, Nov 8, 2022	89.65	89.94	89.53	89.74
3044	AMEX	CORP	Mon, Nov 7, 2022	89.69	89.73	89.28	89.43
3043	AMEX	CORP	Fri, Nov 4, 2022	89.73	89.96	89.39	89.76
3042	AMEX	CORP	Thu, Nov 3, 2022	89.08	89.68	88.91	89.51
3041	AMEX	CORP	Wed, Nov 2, 2022	90.28	90.91	89.71	90.55
3040	AMEX	CORP	Tue, Nov 1, 2022	90.49	90.52	89.77	90.14
3039	AMEX	CORP	Mon, Oct 31, 2022	90.14	90.18	89.69	89.75
3038	AMEX	CORP	Fri, Oct 28, 2022	89.96	90.53	89.96	90.37
3037	AMEX	CORP	Thu, Oct 27, 2022	90.15	90.53	89.96	90.26
3036	AMEX	CORP	Wed, Oct 26, 2022	89.91	90.24	89.73	89.95
3035	AMEX	CORP	Tue, Oct 25, 2022	89.44	89.93	89.38	89.63
3034	AMEX	CORP	Mon, Oct 24, 2022	88.74	89.06	88.28	88.80
3033	AMEX	CORP	Fri, Oct 21, 2022	88.15	88.81	87.99	88.66
3032	AMEX	CORP	Thu, Oct 20, 2022	88.95	89.33	88.40	88.47
3031	AMEX	CORP	Wed, Oct 19, 2022	89.50	89.59	88.99	89.05
3030	AMEX	CORP	Tue, Oct 18, 2022	90.11	90.30	89.43	90.13
3029	AMEX	CORP	Mon, Oct 17, 2022	90.26	90.32	89.64	89.74
3028	AMEX	CORP	Fri, Oct 14, 2022	90.63	90.63	89.27	89.32
3027	AMEX	CORP	Thu, Oct 13, 2022	88.68	90.27	88.68	90.09
3026	AMEX	CORP	Wed, Oct 12, 2022	89.95	90.17	89.76	90.01
3025	AMEX	CORP	Tue, Oct 11, 2022	90.55	90.83	89.88	90.53
3024	AMEX	CORP	Mon, Oct 10, 2022	90.87	90.87	89.86	90.20
3023	AMEX	CORP	Fri, Oct 7, 2022	91.10	91.34	90.72	90.85
3022	AMEX	CORP	Thu, Oct 6, 2022	91.70	91.92	91.37	91.50
3021	AMEX	CORP	Wed, Oct 5, 2022	91.65	91.98	91.22	91.73
3020	AMEX	CORP	Tue, Oct 4, 2022	92.58	92.89	92.28	92.39
3019	AMEX	CORP	Mon, Oct 3, 2022	91.83	92.81	91.71	92.08
3018	AMEX	CORP	Fri, Sep 30, 2022	91.67	91.90	91.08	90.95
3017	AMEX	CORP	Thu, Sep 29, 2022	91.13	91.32	90.65	91.27
3016	AMEX	CORP	Wed, Sep 28, 2022	91.23	91.99	91.06	91.98
3015	AMEX	CORP	Tue, Sep 27, 2022	91.40	91.58	90.29	90.35
3014	AMEX	CORP	Mon, Sep 26, 2022	92.29	92.45	91.29	91.29
3013	AMEX	CORP	Fri, Sep 23, 2022	92.76	92.83	92.34	92.56
3012	AMEX	CORP	Thu, Sep 22, 2022	93.18	93.18	92.65	92.82
3011	AMEX	CORP	Wed, Sep 21, 2022	93.89	94.16	93.19	93.85
3010	AMEX	CORP	Tue, Sep 20, 2022	93.71	93.92	93.56	93.65
3009	AMEX	CORP	Mon, Sep 19, 2022	94.01	94.53	93.92	94.53
3008	AMEX	CORP	Fri, Sep 16, 2022	94.03	94.44	94.01	94.28
3007	AMEX	CORP	Thu, Sep 15, 2022	94.51	94.68	94.31	94.31
3006	AMEX	CORP	Wed, Sep 14, 2022	94.40	94.92	94.39	94.78
3005	AMEX	CORP	Tue, Sep 13, 2022	94.27	94.53	94.20	94.49
3004	AMEX	CORP	Mon, Sep 12, 2022	95.54	95.68	94.94	95.08
3003	AMEX	CORP	Fri, Sep 9, 2022	95.27	95.59	95.14	95.22
3002	AMEX	CORP	Thu, Sep 8, 2022	95.16	95.42	94.99	95.09
3001	AMEX	CORP	Wed, Sep 7, 2022	94.58	95.36	94.58	95.25
3000	AMEX	CORP	Tue, Sep 6, 2022	94.91	94.91	94.19	94.19
2999	AMEX	CORP	Fri, Sep 2, 2022	95.50	95.86	95.29	95.29
2998	AMEX	CORP	Thu, Sep 1, 2022	95.03	95.21	94.46	95.18
2997	AMEX	CORP	Wed, Aug 31, 2022	96.49	96.55	95.76	95.61
2996	AMEX	CORP	Tue, Aug 30, 2022	96.68	96.79	96.19	96.57
2995	AMEX	CORP	Mon, Aug 29, 2022	96.69	96.70	96.40	96.50
2994	AMEX	CORP	Fri, Aug 26, 2022	97.35	97.50	96.96	97.15
2993	AMEX	CORP	Thu, Aug 25, 2022	96.90	97.69	96.82	97.55
2992	AMEX	CORP	Wed, Aug 24, 2022	96.84	96.84	96.59	96.75
2991	AMEX	CORP	Tue, Aug 23, 2022	96.81	97.38	96.70	97.07
2990	AMEX	CORP	Mon, Aug 22, 2022	97.21	97.21	96.80	96.90
2989	AMEX	CORP	Fri, Aug 19, 2022	97.63	97.63	97.21	97.42
2988	AMEX	CORP	Thu, Aug 18, 2022	98.33	98.59	98.29	98.31
2987	AMEX	CORP	Wed, Aug 17, 2022	98.28	98.44	97.93	98.14
2986	AMEX	CORP	Tue, Aug 16, 2022	99.00	99.00	98.42	98.91
2985	AMEX	CORP	Mon, Aug 15, 2022	99.34	99.43	99.14	99.18
2984	AMEX	CORP	Fri, Aug 12, 2022	98.76	99.19	98.53	99.17
2983	AMEX	CORP	Thu, Aug 11, 2022	99.47	99.70	98.23	98.26
2982	AMEX	CORP	Wed, Aug 10, 2022	98.78	99.31	98.77	99.05
2981	AMEX	CORP	Tue, Aug 9, 2022	98.44	98.49	98.21	98.32
2980	AMEX	CORP	Mon, Aug 8, 2022	98.92	99.02	98.66	98.72
2979	AMEX	CORP	Fri, Aug 5, 2022	98.62	98.62	97.84	98.44
2978	AMEX	CORP	Thu, Aug 4, 2022	99.34	99.52	98.96	99.51
2977	AMEX	CORP	Wed, Aug 3, 2022	98.42	99.33	98.21	99.31
2976	AMEX	CORP	Tue, Aug 2, 2022	99.48	99.53	98.37	98.38
2975	AMEX	CORP	Mon, Aug 1, 2022	99.38	99.98	99.23	99.61
2974	AMEX	CORP	Fri, Jul 29, 2022	99.28	99.83	99.15	99.31
2973	AMEX	CORP	Thu, Jul 28, 2022	99.17	99.41	99.07	99.27
2972	AMEX	CORP	Wed, Jul 27, 2022	98.40	99.05	98.35	98.61
2971	AMEX	CORP	Tue, Jul 26, 2022	98.36	98.43	98.01	98.05
2970	AMEX	CORP	Mon, Jul 25, 2022	98.14	98.25	97.90	98.05
2969	AMEX	CORP	Fri, Jul 22, 2022	98.68	99.14	98.34	98.69
2968	AMEX	CORP	Thu, Jul 21, 2022	97.18	98.12	97.13	98.12
2967	AMEX	CORP	Wed, Jul 20, 2022	97.36	97.40	96.86	96.92
2966	AMEX	CORP	Tue, Jul 19, 2022	96.76	97.33	96.54	97.12
2965	AMEX	CORP	Mon, Jul 18, 2022	97.21	97.21	96.61	96.70
2964	AMEX	CORP	Fri, Jul 15, 2022	96.92	97.55	96.83	97.38
2963	AMEX	CORP	Thu, Jul 14, 2022	96.35	96.94	96.13	96.84
2962	AMEX	CORP	Wed, Jul 13, 2022	95.90	97.33	95.90	97.32
2961	AMEX	CORP	Tue, Jul 12, 2022	96.92	97.22	96.72	96.72
2960	AMEX	CORP	Mon, Jul 11, 2022	96.73	97.04	96.57	96.71
2959	AMEX	CORP	Fri, Jul 8, 2022	96.31	96.38	96.12	96.29
2958	AMEX	CORP	Thu, Jul 7, 2022	96.92	96.95	96.41	96.71
2957	AMEX	CORP	Wed, Jul 6, 2022	97.15	97.37	96.51	96.67
2956	AMEX	CORP	Tue, Jul 5, 2022	97.22	97.36	96.94	96.94
2955	AMEX	CORP	Fri, Jul 1, 2022	96.79	97.32	96.72	97.04
2954	AMEX	CORP	Thu, Jun 30, 2022	96.08	96.67	96.08	96.14
2953	AMEX	CORP	Wed, Jun 29, 2022	95.65	96.05	95.54	96.04
2952	AMEX	CORP	Tue, Jun 28, 2022	95.45	95.60	95.22	95.54
2951	AMEX	CORP	Mon, Jun 27, 2022	95.85	95.99	95.47	95.55
2950	AMEX	CORP	Fri, Jun 24, 2022	96.23	96.65	96.15	96.23
2949	AMEX	CORP	Thu, Jun 23, 2022	96.02	96.75	95.96	96.18
2948	AMEX	CORP	Wed, Jun 22, 2022	95.76	95.91	95.50	95.57
2947	AMEX	CORP	Tue, Jun 21, 2022	95.40	95.70	94.90	94.90
2946	AMEX	CORP	Fri, Jun 17, 2022	95.85	95.87	95.23	95.68
2945	AMEX	CORP	Thu, Jun 16, 2022	94.39	95.57	94.27	95.52
2944	AMEX	CORP	Wed, Jun 15, 2022	95.27	95.61	94.58	95.61
2943	AMEX	CORP	Tue, Jun 14, 2022	95.18	95.31	94.14	94.31
2942	AMEX	CORP	Mon, Jun 13, 2022	95.06	95.30	94.12	94.79
2941	AMEX	CORP	Fri, Jun 10, 2022	97.07	97.07	96.14	96.57
2940	AMEX	CORP	Thu, Jun 9, 2022	97.86	97.95	97.40	97.41
2939	AMEX	CORP	Wed, Jun 8, 2022	98.27	98.39	97.92	97.92
2938	AMEX	CORP	Tue, Jun 7, 2022	98.23	98.58	98.17	98.32
2937	AMEX	CORP	Mon, Jun 6, 2022	98.51	98.62	97.85	97.93
2936	AMEX	CORP	Fri, Jun 3, 2022	98.30	98.48	98.20	98.38
2935	AMEX	CORP	Thu, Jun 2, 2022	98.91	98.91	98.36	98.77
2934	AMEX	CORP	Wed, Jun 1, 2022	99.46	99.65	98.45	98.69
2933	AMEX	CORP	Tue, May 31, 2022	99.43	99.56	98.95	99.09
2932	AMEX	CORP	Fri, May 27, 2022	99.98	100.27	99.82	100.04
2931	AMEX	CORP	Thu, May 26, 2022	99.76	100.01	99.45	99.66
2930	AMEX	CORP	Wed, May 25, 2022	99.23	99.55	99.15	99.52
2929	AMEX	CORP	Tue, May 24, 2022	98.24	98.93	98.20	98.86
2928	AMEX	CORP	Mon, May 23, 2022	97.93	98.14	97.62	97.79
2927	AMEX	CORP	Fri, May 20, 2022	97.94	98.14	97.86	98.10
2926	AMEX	CORP	Thu, May 19, 2022	98.05	98.22	97.61	97.78
2925	AMEX	CORP	Wed, May 18, 2022	97.10	97.53	97.07	97.53
2924	AMEX	CORP	Tue, May 17, 2022	97.19	97.34	97.12	97.20
2923	AMEX	CORP	Mon, May 16, 2022	97.76	98.12	97.76	97.77
2922	AMEX	CORP	Fri, May 13, 2022	97.82	97.89	97.47	97.62
2921	AMEX	CORP	Thu, May 12, 2022	98.10	98.39	97.97	97.97
2920	AMEX	CORP	Wed, May 11, 2022	97.36	98.11	97.24	97.99
2919	AMEX	CORP	Tue, May 10, 2022	97.82	97.96	97.51	97.58
2918	AMEX	CORP	Mon, May 9, 2022	96.82	97.41	96.70	97.36
2917	AMEX	CORP	Fri, May 6, 2022	97.16	97.47	96.94	97.09
2916	AMEX	CORP	Thu, May 5, 2022	98.11	98.16	97.15	97.68
2915	AMEX	CORP	Wed, May 4, 2022	98.10	99.07	97.78	99.04
2914	AMEX	CORP	Tue, May 3, 2022	98.51	98.54	98.03	98.12
2913	AMEX	CORP	Mon, May 2, 2022	97.75	97.84	97.45	97.46
2912	AMEX	CORP	Fri, Apr 29, 2022	98.66	98.95	98.25	98.14
2911	AMEX	CORP	Thu, Apr 28, 2022	98.90	99.24	98.76	99.22
2910	AMEX	CORP	Wed, Apr 27, 2022	99.90	99.91	99.09	99.10
2909	AMEX	CORP	Tue, Apr 26, 2022	100.31	100.31	99.76	99.83
2908	AMEX	CORP	Mon, Apr 25, 2022	99.36	100.02	99.36	100.02
2907	AMEX	CORP	Fri, Apr 22, 2022	98.77	99.20	98.60	99.01
2906	AMEX	CORP	Thu, Apr 21, 2022	99.66	99.78	98.86	98.91
2905	AMEX	CORP	Wed, Apr 20, 2022	99.57	100.11	99.57	99.94
2904	AMEX	CORP	Tue, Apr 19, 2022	99.36	99.53	99.15	99.19
2903	AMEX	CORP	Mon, Apr 18, 2022	100.22	100.32	99.51	99.70
2902	AMEX	CORP	Thu, Apr 14, 2022	101.30	101.30	100.31	100.31
2901	AMEX	CORP	Wed, Apr 13, 2022	100.90	101.36	100.90	101.35
2900	AMEX	CORP	Tue, Apr 12, 2022	101.23	101.50	100.91	100.93
2899	AMEX	CORP	Mon, Apr 11, 2022	101.09	101.12	100.69	100.83
2898	AMEX	CORP	Fri, Apr 8, 2022	101.53	101.74	101.32	101.48
2897	AMEX	CORP	Thu, Apr 7, 2022	102.26	102.45	102.00	102.15
2896	AMEX	CORP	Wed, Apr 6, 2022	102.14	102.73	101.86	102.38
2895	AMEX	CORP	Tue, Apr 5, 2022	104.00	104.05	102.86	102.90
2894	AMEX	CORP	Mon, Apr 4, 2022	104.03	104.31	103.89	104.26
2893	AMEX	CORP	Fri, Apr 1, 2022	103.32	104.20	103.32	103.97
2892	AMEX	CORP	Thu, Mar 31, 2022	104.15	104.49	104.06	103.91
2891	AMEX	CORP	Wed, Mar 30, 2022	103.66	104.26	103.66	104.18
2890	AMEX	CORP	Tue, Mar 29, 2022	103.52	104.02	103.48	103.90
2889	AMEX	CORP	Mon, Mar 28, 2022	103.02	103.48	102.98	103.27
2888	AMEX	CORP	Fri, Mar 25, 2022	103.30	103.30	102.60	102.89
2887	AMEX	CORP	Thu, Mar 24, 2022	102.50	103.63	102.50	103.54
2886	AMEX	CORP	Wed, Mar 23, 2022	103.36	103.67	103.22	103.57
2885	AMEX	CORP	Tue, Mar 22, 2022	103.32	103.37	103.19	103.31
2884	AMEX	CORP	Mon, Mar 21, 2022	104.05	104.25	103.51	103.65
2883	AMEX	CORP	Fri, Mar 18, 2022	104.36	104.79	104.36	104.77
2882	AMEX	CORP	Thu, Mar 17, 2022	104.14	104.68	104.13	104.48
2881	AMEX	CORP	Wed, Mar 16, 2022	103.53	103.92	102.92	103.72
2880	AMEX	CORP	Tue, Mar 15, 2022	103.20	103.39	102.98	103.22
2879	AMEX	CORP	Mon, Mar 14, 2022	103.26	103.30	102.76	102.77
2878	AMEX	CORP	Fri, Mar 11, 2022	104.01	104.15	103.80	103.94
2877	AMEX	CORP	Thu, Mar 10, 2022	104.49	104.53	103.87	104.09
2876	AMEX	CORP	Wed, Mar 9, 2022	104.88	105.17	104.85	104.96
2875	AMEX	CORP	Tue, Mar 8, 2022	104.91	105.16	104.51	104.93
2874	AMEX	CORP	Mon, Mar 7, 2022	106.01	106.23	105.08	105.55
2873	AMEX	CORP	Fri, Mar 4, 2022	107.10	107.10	106.49	106.57
2872	AMEX	CORP	Thu, Mar 3, 2022	106.41	106.63	106.25	106.43
2871	AMEX	CORP	Wed, Mar 2, 2022	106.88	106.93	106.12	106.12
2870	AMEX	CORP	Tue, Mar 1, 2022	107.32	108.03	107.32	107.51
2869	AMEX	CORP	Mon, Feb 28, 2022	106.79	107.38	106.79	107.11
2868	AMEX	CORP	Fri, Feb 25, 2022	106.28	106.43	106.20	106.39
2867	AMEX	CORP	Thu, Feb 24, 2022	105.83	106.23	105.82	106.01
2866	AMEX	CORP	Wed, Feb 23, 2022	106.29	106.34	105.88	105.88
2865	AMEX	CORP	Tue, Feb 22, 2022	106.39	106.59	106.33	106.56
2864	AMEX	CORP	Fri, Feb 18, 2022	106.84	106.84	106.44	106.67
2863	AMEX	CORP	Thu, Feb 17, 2022	106.36	106.75	106.36	106.51
2862	AMEX	CORP	Wed, Feb 16, 2022	106.59	106.59	106.01	106.45
2861	AMEX	CORP	Tue, Feb 15, 2022	106.51	106.71	106.20	106.26
2860	AMEX	CORP	Mon, Feb 14, 2022	106.90	107.01	106.62	106.73
2859	AMEX	CORP	Fri, Feb 11, 2022	107.09	107.51	106.63	107.44
2858	AMEX	CORP	Thu, Feb 10, 2022	107.43	107.62	106.76	106.79
2857	AMEX	CORP	Wed, Feb 9, 2022	108.03	108.23	107.92	107.94
2856	AMEX	CORP	Tue, Feb 8, 2022	107.86	107.95	107.72	107.72
2855	AMEX	CORP	Mon, Feb 7, 2022	107.76	108.14	107.72	108.09
2854	AMEX	CORP	Fri, Feb 4, 2022	108.13	108.13	107.71	107.91
2853	AMEX	CORP	Thu, Feb 3, 2022	108.99	108.99	108.50	108.84
2852	AMEX	CORP	Wed, Feb 2, 2022	109.56	109.80	109.22	109.39
2851	AMEX	CORP	Tue, Feb 1, 2022	109.34	109.47	108.96	109.43
2850	AMEX	CORP	Mon, Jan 31, 2022	109.13	109.58	109.13	109.20
2849	AMEX	CORP	Fri, Jan 28, 2022	108.97	109.51	108.93	109.50
2848	AMEX	CORP	Thu, Jan 27, 2022	109.56	109.74	109.31	109.46
2847	AMEX	CORP	Wed, Jan 26, 2022	110.02	110.05	109.17	109.20
2846	AMEX	CORP	Tue, Jan 25, 2022	110.06	110.18	109.77	109.78
2845	AMEX	CORP	Mon, Jan 24, 2022	110.34	110.42	110.05	110.05
2844	AMEX	CORP	Fri, Jan 21, 2022	109.77	110.43	109.77	110.33
2843	AMEX	CORP	Thu, Jan 20, 2022	109.87	109.97	109.65	109.74
2842	AMEX	CORP	Wed, Jan 19, 2022	109.88	110.31	109.77	110.07
2841	AMEX	CORP	Tue, Jan 18, 2022	110.02	110.02	109.54	109.66
2840	AMEX	CORP	Fri, Jan 14, 2022	110.91	110.91	110.49	110.54
2839	AMEX	CORP	Thu, Jan 13, 2022	111.10	111.28	110.98	111.27
2838	AMEX	CORP	Wed, Jan 12, 2022	111.19	111.23	111.03	111.05
2837	AMEX	CORP	Tue, Jan 11, 2022	110.80	111.11	110.79	111.06
2836	AMEX	CORP	Mon, Jan 10, 2022	110.70	110.87	110.40	110.85
2835	AMEX	CORP	Fri, Jan 7, 2022	111.18	111.20	110.79	110.96
2834	AMEX	CORP	Thu, Jan 6, 2022	111.18	111.45	111.14	111.35
2833	AMEX	CORP	Wed, Jan 5, 2022	112.12	112.16	111.47	111.50
2832	AMEX	CORP	Tue, Jan 4, 2022	111.74	112.14	111.66	112.14
2831	AMEX	CORP	Mon, Jan 3, 2022	112.34	112.34	111.99	112.03
2830	AMEX	CORP	Fri, Dec 31, 2021	113.05	113.11	112.82	112.84
2829	AMEX	CORP	Thu, Dec 30, 2021	112.83	112.98	112.59	112.97
2828	AMEX	CORP	Wed, Dec 29, 2021	112.97	113.03	112.72	112.64
2827	AMEX	CORP	Tue, Dec 28, 2021	113.50	113.64	113.24	113.32
2826	AMEX	CORP	Mon, Dec 27, 2021	113.09	113.57	113.09	113.44
2825	AMEX	CORP	Thu, Dec 23, 2021	113.28	113.28	112.99	113.21
2824	AMEX	CORP	Wed, Dec 22, 2021	113.35	113.35	113.13	113.31
2823	AMEX	CORP	Tue, Dec 21, 2021	112.44	113.16	112.18	113.16
2822	AMEX	CORP	Mon, Dec 20, 2021	113.39	113.43	113.04	113.10
2821	AMEX	CORP	Fri, Dec 17, 2021	113.41	113.58	113.37	113.48
2820	AMEX	CORP	Thu, Dec 16, 2021	113.01	113.52	113.01	113.20
2819	AMEX	CORP	Wed, Dec 15, 2021	112.86	113.23	112.85	113.17
2818	AMEX	CORP	Tue, Dec 14, 2021	113.30	113.30	112.98	113.02
2817	AMEX	CORP	Mon, Dec 13, 2021	113.43	113.71	113.41	113.51
2816	AMEX	CORP	Fri, Dec 10, 2021	113.18	113.41	113.01	113.04
2815	AMEX	CORP	Thu, Dec 9, 2021	113.19	113.38	113.09	113.02
2814	AMEX	CORP	Wed, Dec 8, 2021	113.49	113.49	112.99	113.12
2813	AMEX	CORP	Tue, Dec 7, 2021	113.62	113.88	113.56	113.62
2812	AMEX	CORP	Mon, Dec 6, 2021	114.04	114.11	113.57	113.60
2811	AMEX	CORP	Fri, Dec 3, 2021	113.20	114.24	113.20	114.07
2810	AMEX	CORP	Thu, Dec 2, 2021	113.22	113.33	113.03	113.33
2809	AMEX	CORP	Wed, Dec 1, 2021	112.98	113.20	112.86	113.14
2808	AMEX	CORP	Tue, Nov 30, 2021	113.55	113.88	113.37	113.26
2807	AMEX	CORP	Mon, Nov 29, 2021	112.63	113.26	112.63	113.24
2806	AMEX	CORP	Fri, Nov 26, 2021	113.01	113.23	112.73	113.23
2805	AMEX	CORP	Wed, Nov 24, 2021	112.07	112.45	111.93	112.45
2804	AMEX	CORP	Tue, Nov 23, 2021	112.44	112.47	112.03	112.05
2803	AMEX	CORP	Mon, Nov 22, 2021	113.05	113.17	112.61	112.63
2802	AMEX	CORP	Fri, Nov 19, 2021	113.35	113.56	113.35	113.41
2801	AMEX	CORP	Thu, Nov 18, 2021	112.81	113.17	112.81	113.06
2800	AMEX	CORP	Wed, Nov 17, 2021	112.48	113.00	112.47	112.95
2799	AMEX	CORP	Tue, Nov 16, 2021	112.70	113.00	112.58	112.58
2798	AMEX	CORP	Mon, Nov 15, 2021	113.34	113.34	112.77	112.77
2797	AMEX	CORP	Fri, Nov 12, 2021	113.60	113.61	113.27	113.39
2796	AMEX	CORP	Thu, Nov 11, 2021	113.75	113.79	113.41	113.45
2795	AMEX	CORP	Wed, Nov 10, 2021	114.49	114.51	113.55	113.69
2794	AMEX	CORP	Tue, Nov 9, 2021	114.90	115.00	114.68	114.68
2793	AMEX	CORP	Mon, Nov 8, 2021	114.52	114.52	114.25	114.40
2792	AMEX	CORP	Fri, Nov 5, 2021	114.35	114.75	114.24	114.64
2791	AMEX	CORP	Thu, Nov 4, 2021	113.60	114.15	113.60	114.02
2790	AMEX	CORP	Wed, Nov 3, 2021	113.76	113.83	113.34	113.54
2789	AMEX	CORP	Tue, Nov 2, 2021	113.40	113.79	113.40	113.71
2788	AMEX	CORP	Mon, Nov 1, 2021	113.09	113.44	113.09	113.41
2787	AMEX	CORP	Fri, Oct 29, 2021	113.38	113.90	113.38	113.53
2786	AMEX	CORP	Thu, Oct 28, 2021	113.79	113.89	113.60	113.75
2785	AMEX	CORP	Wed, Oct 27, 2021	113.73	114.10	113.66	113.93
2784	AMEX	CORP	Tue, Oct 26, 2021	113.17	113.40	113.10	113.39
2783	AMEX	CORP	Mon, Oct 25, 2021	112.88	113.11	112.88	112.97
2782	AMEX	CORP	Fri, Oct 22, 2021	112.72	112.97	112.65	112.88
2781	AMEX	CORP	Thu, Oct 21, 2021	112.69	112.69	112.52	112.57
2780	AMEX	CORP	Wed, Oct 20, 2021	112.93	113.01	112.77	112.78
2779	AMEX	CORP	Tue, Oct 19, 2021	113.22	113.22	112.93	112.96
2778	AMEX	CORP	Mon, Oct 18, 2021	113.33	113.56	113.19	113.45
2777	AMEX	CORP	Fri, Oct 15, 2021	113.54	113.58	113.43	113.54
2776	AMEX	CORP	Thu, Oct 14, 2021	113.60	113.84	113.57	113.84
2775	AMEX	CORP	Wed, Oct 13, 2021	113.12	113.46	113.11	113.46
2774	AMEX	CORP	Tue, Oct 12, 2021	112.43	113.05	112.43	113.05
2773	AMEX	CORP	Mon, Oct 11, 2021	112.55	112.65	112.48	112.48
2772	AMEX	CORP	Fri, Oct 8, 2021	112.99	112.99	112.60	112.66
2771	AMEX	CORP	Thu, Oct 7, 2021	113.22	113.28	113.01	113.03
2770	AMEX	CORP	Wed, Oct 6, 2021	113.45	113.54	113.33	113.46
2769	AMEX	CORP	Tue, Oct 5, 2021	113.71	113.74	113.37	113.44
2768	AMEX	CORP	Mon, Oct 4, 2021	113.77	113.92	113.63	113.83
2767	AMEX	CORP	Fri, Oct 1, 2021	113.65	114.08	113.65	114.00
2766	AMEX	CORP	Thu, Sep 30, 2021	113.74	113.74	113.52	113.35
2765	AMEX	CORP	Wed, Sep 29, 2021	114.03	114.17	113.71	113.79
2764	AMEX	CORP	Tue, Sep 28, 2021	114.12	114.12	113.78	113.83
2763	AMEX	CORP	Mon, Sep 27, 2021	114.57	114.80	114.57	114.72
2762	AMEX	CORP	Fri, Sep 24, 2021	114.93	114.98	114.74	114.80
2761	AMEX	CORP	Thu, Sep 23, 2021	115.36	115.36	114.91	115.02
2760	AMEX	CORP	Wed, Sep 22, 2021	115.45	115.70	115.42	115.70
2759	AMEX	CORP	Tue, Sep 21, 2021	115.47	115.57	115.38	115.57
2758	AMEX	CORP	Mon, Sep 20, 2021	115.27	115.51	115.26	115.41
2757	AMEX	CORP	Fri, Sep 17, 2021	115.13	115.19	115.03	115.17
2756	AMEX	CORP	Thu, Sep 16, 2021	115.20	115.44	115.17	115.36
2755	AMEX	CORP	Wed, Sep 15, 2021	115.60	115.61	115.37	115.53
2754	AMEX	CORP	Tue, Sep 14, 2021	115.43	115.71	115.43	115.66
2753	AMEX	CORP	Mon, Sep 13, 2021	115.37	115.47	115.37	115.38
2752	AMEX	CORP	Fri, Sep 10, 2021	115.31	115.32	115.03	115.14
2751	AMEX	CORP	Thu, Sep 9, 2021	114.97	115.44	114.95	115.40
2750	AMEX	CORP	Wed, Sep 8, 2021	114.68	114.90	114.60	114.85
2749	AMEX	CORP	Tue, Sep 7, 2021	114.69	114.69	114.40	114.52
2748	AMEX	CORP	Fri, Sep 3, 2021	114.93	114.99	114.89	114.95
2747	AMEX	CORP	Thu, Sep 2, 2021	115.24	115.27	115.12	115.27
2746	AMEX	CORP	Wed, Sep 1, 2021	115.18	115.19	114.88	115.09
2745	AMEX	CORP	Tue, Aug 31, 2021	115.37	115.54	115.21	115.00
2744	AMEX	CORP	Mon, Aug 30, 2021	115.17	115.47	115.17	115.42
2743	AMEX	CORP	Fri, Aug 27, 2021	114.80	115.26	114.68	115.26
2742	AMEX	CORP	Thu, Aug 26, 2021	114.84	114.87	114.65	114.80
2741	AMEX	CORP	Wed, Aug 25, 2021	115.03	115.08	114.70	114.80
2740	AMEX	CORP	Tue, Aug 24, 2021	115.15	115.18	114.99	115.03
2739	AMEX	CORP	Mon, Aug 23, 2021	115.27	115.30	115.20	115.26
2738	AMEX	CORP	Fri, Aug 20, 2021	115.25	115.28	114.96	115.20
2737	AMEX	CORP	Thu, Aug 19, 2021	115.00	115.18	114.92	115.13
2736	AMEX	CORP	Wed, Aug 18, 2021	114.95	115.06	114.82	114.91
2735	AMEX	CORP	Tue, Aug 17, 2021	115.02	115.07	114.95	115.02
2734	AMEX	CORP	Mon, Aug 16, 2021	115.27	115.42	115.08	115.11
2733	AMEX	CORP	Fri, Aug 13, 2021	114.61	114.99	114.60	114.99
2732	AMEX	CORP	Thu, Aug 12, 2021	114.32	114.43	114.24	114.41
2731	AMEX	CORP	Wed, Aug 11, 2021	114.22	114.60	114.12	114.37
2730	AMEX	CORP	Tue, Aug 10, 2021	114.49	114.50	114.23	114.29
2729	AMEX	CORP	Mon, Aug 9, 2021	114.84	115.00	114.41	114.41
2728	AMEX	CORP	Fri, Aug 6, 2021	115.17	115.21	114.85	114.91
2727	AMEX	CORP	Thu, Aug 5, 2021	115.75	115.79	115.46	115.54
2726	AMEX	CORP	Wed, Aug 4, 2021	115.99	116.20	115.49	115.95
2725	AMEX	CORP	Tue, Aug 3, 2021	115.78	115.97	115.77	115.83
2724	AMEX	CORP	Mon, Aug 2, 2021	115.53	115.97	115.53	115.74
2723	AMEX	CORP	Fri, Jul 30, 2021	115.62	115.89	115.61	115.53
2722	AMEX	CORP	Thu, Jul 29, 2021	115.58	115.78	115.45	115.68
2721	AMEX	CORP	Wed, Jul 28, 2021	115.44	115.79	115.27	115.79
2720	AMEX	CORP	Tue, Jul 27, 2021	115.60	115.74	115.47	115.68
2719	AMEX	CORP	Mon, Jul 26, 2021	115.59	115.59	115.29	115.37
2718	AMEX	CORP	Fri, Jul 23, 2021	115.22	115.54	115.21	115.50
2717	AMEX	CORP	Thu, Jul 22, 2021	115.29	115.71	115.16	115.57
2716	AMEX	CORP	Wed, Jul 21, 2021	115.99	115.99	114.63	115.24
2715	AMEX	CORP	Tue, Jul 20, 2021	115.98	115.99	115.41	115.59
2714	AMEX	CORP	Mon, Jul 19, 2021	115.51	115.96	115.51	115.71
2713	AMEX	CORP	Fri, Jul 16, 2021	114.88	115.24	114.87	115.04
2712	AMEX	CORP	Thu, Jul 15, 2021	115.21	115.40	114.88	115.17
2711	AMEX	CORP	Wed, Jul 14, 2021	114.80	115.04	114.79	115.00
2710	AMEX	CORP	Tue, Jul 13, 2021	114.91	115.12	114.50	114.52
2709	AMEX	CORP	Mon, Jul 12, 2021	114.84	115.02	114.82	114.93
2708	AMEX	CORP	Fri, Jul 9, 2021	114.94	115.00	114.78	114.93
2707	AMEX	CORP	Thu, Jul 8, 2021	115.21	115.53	115.14	115.28
2706	AMEX	CORP	Wed, Jul 7, 2021	115.24	115.42	115.02	115.27
2705	AMEX	CORP	Tue, Jul 6, 2021	114.68	115.21	114.68	114.94
2704	AMEX	CORP	Fri, Jul 2, 2021	114.65	114.65	114.25	114.54
2703	AMEX	CORP	Thu, Jul 1, 2021	114.34	114.38	114.06	114.28
2702	AMEX	CORP	Wed, Jun 30, 2021	114.57	114.74	114.46	114.25
2701	AMEX	CORP	Tue, Jun 29, 2021	114.19	114.46	114.12	114.39
2700	AMEX	CORP	Mon, Jun 28, 2021	114.12	114.40	114.12	114.35
2699	AMEX	CORP	Fri, Jun 25, 2021	114.19	114.21	113.73	113.93
2698	AMEX	CORP	Thu, Jun 24, 2021	114.11	114.28	114.09	114.17
2697	AMEX	CORP	Wed, Jun 23, 2021	113.99	114.16	113.94	114.01
2696	AMEX	CORP	Tue, Jun 22, 2021	113.78	114.18	113.75	114.17
2695	AMEX	CORP	Mon, Jun 21, 2021	114.22	114.23	113.98	114.09
2694	AMEX	CORP	Fri, Jun 18, 2021	114.19	114.55	114.13	114.49
2693	AMEX	CORP	Thu, Jun 17, 2021	113.72	114.26	113.68	113.94
2692	AMEX	CORP	Wed, Jun 16, 2021	113.85	114.06	113.35	113.57
2691	AMEX	CORP	Tue, Jun 15, 2021	114.19	114.19	113.60	113.79
2690	AMEX	CORP	Mon, Jun 14, 2021	113.93	113.98	113.65	113.77
2689	AMEX	CORP	Fri, Jun 11, 2021	114.07	114.11	113.90	114.07
2688	AMEX	CORP	Thu, Jun 10, 2021	113.45	113.99	113.39	113.99
2687	AMEX	CORP	Wed, Jun 9, 2021	113.26	113.75	113.26	113.51
2686	AMEX	CORP	Tue, Jun 8, 2021	113.19	113.31	113.13	113.18
2685	AMEX	CORP	Mon, Jun 7, 2021	112.88	112.99	112.86	112.96
2684	AMEX	CORP	Fri, Jun 4, 2021	113.00	113.00	112.59	112.92
2683	AMEX	CORP	Thu, Jun 3, 2021	112.43	112.47	112.30	112.38
2682	AMEX	CORP	Wed, Jun 2, 2021	112.61	112.75	112.60	112.72
2681	AMEX	CORP	Tue, Jun 1, 2021	112.42	112.58	112.31	112.53
2680	AMEX	CORP	Fri, May 28, 2021	112.71	112.93	112.69	112.50
2679	AMEX	CORP	Thu, May 27, 2021	112.80	112.83	112.58	112.75
2678	AMEX	CORP	Wed, May 26, 2021	112.83	112.99	112.74	112.96
2677	AMEX	CORP	Tue, May 25, 2021	112.38	113.00	112.38	112.90
2676	AMEX	CORP	Mon, May 24, 2021	112.51	112.66	112.51	112.58
2675	AMEX	CORP	Fri, May 21, 2021	112.42	112.49	112.29	112.34
2674	AMEX	CORP	Thu, May 20, 2021	111.97	112.41	111.97	112.27
2673	AMEX	CORP	Wed, May 19, 2021	111.95	112.08	111.60	111.87
2672	AMEX	CORP	Tue, May 18, 2021	112.04	112.08	111.85	111.85
2671	AMEX	CORP	Mon, May 17, 2021	112.30	112.50	112.00	112.10
2670	AMEX	CORP	Fri, May 14, 2021	112.06	112.26	111.83	112.13
2669	AMEX	CORP	Thu, May 13, 2021	111.73	111.98	111.50	111.72
2668	AMEX	CORP	Wed, May 12, 2021	111.19	111.86	111.19	111.59
2667	AMEX	CORP	Tue, May 11, 2021	112.06	112.24	111.89	112.05
2666	AMEX	CORP	Mon, May 10, 2021	112.63	112.77	112.35	112.35
2665	AMEX	CORP	Fri, May 7, 2021	112.48	113.19	112.48	112.73
2664	AMEX	CORP	Thu, May 6, 2021	112.48	112.76	112.48	112.75
2663	AMEX	CORP	Wed, May 5, 2021	112.30	112.67	112.15	112.58
2662	AMEX	CORP	Tue, May 4, 2021	112.56	112.80	112.31	112.41
2661	AMEX	CORP	Mon, May 3, 2021	112.29	112.59	112.21	112.37
2660	AMEX	CORP	Fri, Apr 30, 2021	112.23	112.47	112.19	112.16
2659	AMEX	CORP	Thu, Apr 29, 2021	112.10	112.40	112.01	112.24
2658	AMEX	CORP	Wed, Apr 28, 2021	112.34	112.47	112.17	112.47
2657	AMEX	CORP	Tue, Apr 27, 2021	112.70	112.70	112.25	112.25
2656	AMEX	CORP	Mon, Apr 26, 2021	112.85	112.88	112.72	112.74
2655	AMEX	CORP	Fri, Apr 23, 2021	112.49	112.93	112.49	112.71
2654	AMEX	CORP	Thu, Apr 22, 2021	112.63	112.75	112.45	112.63
2653	AMEX	CORP	Wed, Apr 21, 2021	112.33	112.68	112.26	112.58
2652	AMEX	CORP	Tue, Apr 20, 2021	112.35	112.54	112.11	112.34
2651	AMEX	CORP	Mon, Apr 19, 2021	112.28	112.54	112.13	112.33
2650	AMEX	CORP	Fri, Apr 16, 2021	112.47	112.80	112.29	112.29
2649	AMEX	CORP	Thu, Apr 15, 2021	112.60	113.08	112.53	112.77
2648	AMEX	CORP	Wed, Apr 14, 2021	112.28	112.41	112.12	112.29
2647	AMEX	CORP	Tue, Apr 13, 2021	111.96	112.42	111.86	112.30
2646	AMEX	CORP	Mon, Apr 12, 2021	111.98	112.12	111.80	112.07
2645	AMEX	CORP	Fri, Apr 9, 2021	111.88	112.35	111.88	112.07
2644	AMEX	CORP	Thu, Apr 8, 2021	111.94	112.21	111.94	112.13
2643	AMEX	CORP	Wed, Apr 7, 2021	112.00	112.95	111.44	111.96
2642	AMEX	CORP	Tue, Apr 6, 2021	111.62	112.23	111.19	111.98
2641	AMEX	CORP	Mon, Apr 5, 2021	111.51	111.80	111.30	111.62
2640	AMEX	CORP	Thu, Apr 1, 2021	111.60	111.94	111.52	111.65
2639	AMEX	CORP	Wed, Mar 31, 2021	111.47	111.86	111.08	111.18
2638	AMEX	CORP	Tue, Mar 30, 2021	110.86	111.28	110.86	111.22
2637	AMEX	CORP	Mon, Mar 29, 2021	111.30	111.39	110.98	111.08
2636	AMEX	CORP	Fri, Mar 26, 2021	111.15	111.59	111.15	111.30
2635	AMEX	CORP	Thu, Mar 25, 2021	111.60	111.86	111.00	111.44
2634	AMEX	CORP	Wed, Mar 24, 2021	111.11	111.53	111.10	111.40
2633	AMEX	CORP	Tue, Mar 23, 2021	111.02	111.33	110.80	111.30
2632	AMEX	CORP	Mon, Mar 22, 2021	110.76	111.20	110.76	110.95
2631	AMEX	CORP	Fri, Mar 19, 2021	110.42	110.67	110.18	110.55
2630	AMEX	CORP	Thu, Mar 18, 2021	110.34	110.67	110.24	110.36
2629	AMEX	CORP	Wed, Mar 17, 2021	110.68	111.15	110.45	111.01
2628	AMEX	CORP	Tue, Mar 16, 2021	110.88	111.29	110.82	110.83
2627	AMEX	CORP	Mon, Mar 15, 2021	110.80	111.17	110.80	111.01
2626	AMEX	CORP	Fri, Mar 12, 2021	110.97	111.74	110.02	110.85
2625	AMEX	CORP	Thu, Mar 11, 2021	111.85	111.93	111.42	111.75
2624	AMEX	CORP	Wed, Mar 10, 2021	111.35	111.76	111.35	111.66
2623	AMEX	CORP	Tue, Mar 9, 2021	111.09	111.36	111.09	111.19
2622	AMEX	CORP	Mon, Mar 8, 2021	111.31	111.38	110.65	110.73
2621	AMEX	CORP	Fri, Mar 5, 2021	111.34	111.63	111.00	111.43
2620	AMEX	CORP	Thu, Mar 4, 2021	112.33	112.54	111.59	111.74
2619	AMEX	CORP	Wed, Mar 3, 2021	112.48	112.65	112.30	112.42
2618	AMEX	CORP	Tue, Mar 2, 2021	112.80	113.11	112.70	112.90
2617	AMEX	CORP	Mon, Mar 1, 2021	112.82	113.31	112.71	113.09
2616	AMEX	CORP	Fri, Feb 26, 2021	112.56	113.27	112.39	112.89
2615	AMEX	CORP	Thu, Feb 25, 2021	112.86	112.93	111.71	112.08
2614	AMEX	CORP	Wed, Feb 24, 2021	112.86	113.53	112.79	113.51
2613	AMEX	CORP	Tue, Feb 23, 2021	113.16	113.46	112.67	113.40
2612	AMEX	CORP	Mon, Feb 22, 2021	113.78	113.91	113.34	113.35
2611	AMEX	CORP	Fri, Feb 19, 2021	114.30	114.40	113.94	113.98
2610	AMEX	CORP	Thu, Feb 18, 2021	114.49	114.63	114.33	114.51
2609	AMEX	CORP	Wed, Feb 17, 2021	114.61	114.66	114.41	114.65
2608	AMEX	CORP	Tue, Feb 16, 2021	114.48	114.59	114.31	114.37
2607	AMEX	CORP	Fri, Feb 12, 2021	114.14	115.20	114.14	114.92
2606	AMEX	CORP	Thu, Feb 11, 2021	115.50	115.52	115.19	115.26
2605	AMEX	CORP	Wed, Feb 10, 2021	115.42	115.50	115.36	115.40
2604	AMEX	CORP	Tue, Feb 9, 2021	115.40	115.88	115.17	115.21
2603	AMEX	CORP	Mon, Feb 8, 2021	115.06	115.36	114.99	115.30
2602	AMEX	CORP	Fri, Feb 5, 2021	115.21	115.32	114.48	115.02
2601	AMEX	CORP	Thu, Feb 4, 2021	115.00	115.23	114.89	115.17
2600	AMEX	CORP	Wed, Feb 3, 2021	115.54	115.54	114.91	115.11
2599	AMEX	CORP	Tue, Feb 2, 2021	115.16	115.38	115.14	115.35
2598	AMEX	CORP	Mon, Feb 1, 2021	115.33	115.59	115.31	115.43
2597	AMEX	CORP	Fri, Jan 29, 2021	115.59	116.16	115.42	115.39
2596	AMEX	CORP	Thu, Jan 28, 2021	115.85	115.97	115.71	115.82
2595	AMEX	CORP	Wed, Jan 27, 2021	116.11	116.15	115.81	115.93
2594	AMEX	CORP	Tue, Jan 26, 2021	115.86	116.10	115.86	116.00
2593	AMEX	CORP	Mon, Jan 25, 2021	115.81	116.04	115.81	115.93
2592	AMEX	CORP	Fri, Jan 22, 2021	115.70	115.74	115.54	115.60
2591	AMEX	CORP	Thu, Jan 21, 2021	117.13	117.13	115.19	115.72
2590	AMEX	CORP	Wed, Jan 20, 2021	115.50	116.03	115.50	115.96
2589	AMEX	CORP	Tue, Jan 19, 2021	115.73	115.99	115.65	115.89
2588	AMEX	CORP	Fri, Jan 15, 2021	115.90	116.27	115.63	115.79
2587	AMEX	CORP	Thu, Jan 14, 2021	116.05	116.38	115.62	115.68
2586	AMEX	CORP	Wed, Jan 13, 2021	115.50	116.06	115.50	115.96
2585	AMEX	CORP	Tue, Jan 12, 2021	115.17	115.42	114.95	115.42
2584	AMEX	CORP	Mon, Jan 11, 2021	115.41	115.46	115.23	115.31
2583	AMEX	CORP	Fri, Jan 8, 2021	115.66	115.88	115.40	115.62
2582	AMEX	CORP	Thu, Jan 7, 2021	116.33	116.33	115.51	115.73
2581	AMEX	CORP	Wed, Jan 6, 2021	116.45	116.45	115.16	115.71
2580	AMEX	CORP	Tue, Jan 5, 2021	116.46	117.00	116.24	116.46
2579	AMEX	CORP	Mon, Jan 4, 2021	116.97	117.03	116.68	116.74
2578	AMEX	CORP	Thu, Dec 31, 2020	117.40	117.40	117.00	117.08
2577	AMEX	CORP	Wed, Dec 30, 2020	116.89	116.99	116.82	116.93
2576	AMEX	CORP	Tue, Dec 29, 2020	116.96	117.17	116.93	116.89
2575	AMEX	CORP	Mon, Dec 28, 2020	116.87	117.30	116.66	117.05
2574	AMEX	CORP	Thu, Dec 24, 2020	116.91	117.38	116.80	116.97
2573	AMEX	CORP	Wed, Dec 23, 2020	117.41	117.41	116.31	116.94
2572	AMEX	CORP	Tue, Dec 22, 2020	116.56	116.75	116.46	116.73
2571	AMEX	CORP	Mon, Dec 21, 2020	116.56	116.71	116.19	116.41
2570	AMEX	CORP	Fri, Dec 18, 2020	116.77	116.87	116.51	116.63
2569	AMEX	CORP	Thu, Dec 17, 2020	116.78	116.90	116.51	116.65
2568	AMEX	CORP	Wed, Dec 16, 2020	116.41	117.38	116.21	116.50
2567	AMEX	CORP	Tue, Dec 15, 2020	116.43	116.70	116.37	116.61
2566	AMEX	CORP	Mon, Dec 14, 2020	116.32	116.66	116.19	116.48
2565	AMEX	CORP	Fri, Dec 11, 2020	116.51	116.78	116.29	116.44
2564	AMEX	CORP	Thu, Dec 10, 2020	116.16	116.80	116.16	116.62
2563	AMEX	CORP	Wed, Dec 9, 2020	116.19	116.30	115.80	116.01
2562	AMEX	CORP	Tue, Dec 8, 2020	116.72	117.16	116.31	116.32
2561	AMEX	CORP	Mon, Dec 7, 2020	116.32	116.88	116.32	116.58
2560	AMEX	CORP	Fri, Dec 4, 2020	116.49	116.69	116.33	116.46
2559	AMEX	CORP	Thu, Dec 3, 2020	116.75	117.45	116.46	116.78
2558	AMEX	CORP	Wed, Dec 2, 2020	116.30	116.87	116.30	116.79
2557	AMEX	CORP	Tue, Dec 1, 2020	116.70	117.14	116.49	116.49
2556	AMEX	CORP	Mon, Nov 30, 2020	117.18	117.48	116.94	116.87
2555	AMEX	CORP	Fri, Nov 27, 2020	116.92	117.37	116.89	116.94
2554	AMEX	CORP	Wed, Nov 25, 2020	116.42	117.00	116.42	116.57
2553	AMEX	CORP	Tue, Nov 24, 2020	116.97	116.97	116.37	116.37
2552	AMEX	CORP	Mon, Nov 23, 2020	116.82	117.13	116.73	116.74
2551	AMEX	CORP	Fri, Nov 20, 2020	117.41	117.41	116.23	116.69
2550	AMEX	CORP	Thu, Nov 19, 2020	116.19	116.87	116.19	116.78
2549	AMEX	CORP	Wed, Nov 18, 2020	115.96	116.14	115.95	116.08
2548	AMEX	CORP	Tue, Nov 17, 2020	115.87	116.04	115.69	115.99
2547	AMEX	CORP	Mon, Nov 16, 2020	115.52	115.78	115.49	115.73
2546	AMEX	CORP	Fri, Nov 13, 2020	115.43	115.61	115.36	115.44
2545	AMEX	CORP	Thu, Nov 12, 2020	115.12	115.53	115.06	115.43
2544	AMEX	CORP	Wed, Nov 11, 2020	114.84	115.18	114.67	114.67
2543	AMEX	CORP	Tue, Nov 10, 2020	115.25	115.25	114.75	114.76
2542	AMEX	CORP	Mon, Nov 9, 2020	115.77	115.81	115.00	115.10
2541	AMEX	CORP	Fri, Nov 6, 2020	115.89	115.93	115.46	115.83
2540	AMEX	CORP	Thu, Nov 5, 2020	115.67	115.99	115.53	115.68
2539	AMEX	CORP	Wed, Nov 4, 2020	114.93	115.54	114.81	115.44
2538	AMEX	CORP	Tue, Nov 3, 2020	114.01	114.36	114.01	114.14
2537	AMEX	CORP	Mon, Nov 2, 2020	113.98	114.39	113.92	114.24
2536	AMEX	CORP	Fri, Oct 30, 2020	114.35	114.48	113.93	113.71
2535	AMEX	CORP	Thu, Oct 29, 2020	114.94	114.94	114.29	114.48
2534	AMEX	CORP	Wed, Oct 28, 2020	115.02	115.26	114.66	114.86
2533	AMEX	CORP	Tue, Oct 27, 2020	114.87	115.42	114.87	115.37
2532	AMEX	CORP	Mon, Oct 26, 2020	114.79	115.04	114.69	114.98
2531	AMEX	CORP	Fri, Oct 23, 2020	114.57	114.77	114.27	114.69
2530	AMEX	CORP	Thu, Oct 22, 2020	114.49	114.75	114.26	114.58
2529	AMEX	CORP	Wed, Oct 21, 2020	114.82	114.94	114.50	114.55
2528	AMEX	CORP	Tue, Oct 20, 2020	115.08	115.24	114.71	114.71
2527	AMEX	CORP	Mon, Oct 19, 2020	115.00	115.43	114.91	114.96
2526	AMEX	CORP	Fri, Oct 16, 2020	115.40	115.56	115.17	115.26
2525	AMEX	CORP	Thu, Oct 15, 2020	115.50	115.70	115.16	115.47
2524	AMEX	CORP	Wed, Oct 14, 2020	115.56	115.90	115.22	115.67
2523	AMEX	CORP	Tue, Oct 13, 2020	115.55	115.55	115.02	115.41
2522	AMEX	CORP	Mon, Oct 12, 2020	115.90	116.10	114.90	115.45
2521	AMEX	CORP	Fri, Oct 9, 2020	114.72	115.20	114.36	115.20
2520	AMEX	CORP	Thu, Oct 8, 2020	114.46	114.84	114.43	114.77
2519	AMEX	CORP	Wed, Oct 7, 2020	114.49	114.89	114.26	114.44
2518	AMEX	CORP	Tue, Oct 6, 2020	114.96	115.12	114.41	114.60
2517	AMEX	CORP	Mon, Oct 5, 2020	114.33	114.94	114.31	114.59
2516	AMEX	CORP	Fri, Oct 2, 2020	114.59	115.01	114.46	114.87
2515	AMEX	CORP	Thu, Oct 1, 2020	114.50	115.09	114.17	114.69
2514	AMEX	CORP	Wed, Sep 30, 2020	115.07	115.07	114.55	114.41
2513	AMEX	CORP	Tue, Sep 29, 2020	115.06	115.06	114.75	115.01
2512	AMEX	CORP	Mon, Sep 28, 2020	114.47	115.10	114.45	115.06
2511	AMEX	CORP	Fri, Sep 25, 2020	114.59	115.14	114.30	114.38
2510	AMEX	CORP	Thu, Sep 24, 2020	114.86	115.15	114.58	114.99
2509	AMEX	CORP	Wed, Sep 23, 2020	116.00	116.00	114.73	114.94
2508	AMEX	CORP	Tue, Sep 22, 2020	116.08	116.08	115.42	115.48
2507	AMEX	CORP	Mon, Sep 21, 2020	115.82	115.82	115.45	115.50
2506	AMEX	CORP	Fri, Sep 18, 2020	115.82	115.98	115.55	115.59
2505	AMEX	CORP	Thu, Sep 17, 2020	115.80	115.90	115.32	115.53
2504	AMEX	CORP	Wed, Sep 16, 2020	115.61	115.92	115.38	115.38
2503	AMEX	CORP	Tue, Sep 15, 2020	115.69	115.87	115.41	115.50
2502	AMEX	CORP	Mon, Sep 14, 2020	115.55	115.76	115.35	115.36
2501	AMEX	CORP	Fri, Sep 11, 2020	115.40	115.45	115.03	115.12
2500	AMEX	CORP	Thu, Sep 10, 2020	115.49	115.50	114.90	115.05
2499	AMEX	CORP	Wed, Sep 9, 2020	114.65	115.78	114.65	115.25
2498	AMEX	CORP	Tue, Sep 8, 2020	115.33	115.76	115.12	115.71
2497	AMEX	CORP	Fri, Sep 4, 2020	116.12	116.12	115.20	115.20
2496	AMEX	CORP	Thu, Sep 3, 2020	116.01	116.38	115.78	116.06
2495	AMEX	CORP	Wed, Sep 2, 2020	115.90	116.32	115.75	116.00
2494	AMEX	CORP	Tue, Sep 1, 2020	115.33	115.86	115.00	115.56
2493	AMEX	CORP	Mon, Aug 31, 2020	115.00	115.71	115.00	115.42
2492	AMEX	CORP	Fri, Aug 28, 2020	115.15	115.47	114.93	115.04
2491	AMEX	CORP	Thu, Aug 27, 2020	115.53	115.68	114.62	114.62
2490	AMEX	CORP	Wed, Aug 26, 2020	115.52	115.83	115.41	115.66
2489	AMEX	CORP	Tue, Aug 25, 2020	116.02	116.02	115.30	115.67
2488	AMEX	CORP	Mon, Aug 24, 2020	116.22	116.38	115.86	116.00
2487	AMEX	CORP	Fri, Aug 21, 2020	116.08	116.12	115.81	116.00
2486	AMEX	CORP	Thu, Aug 20, 2020	116.05	116.05	115.80	115.93
2485	AMEX	CORP	Wed, Aug 19, 2020	115.99	116.10	115.60	115.68
2484	AMEX	CORP	Tue, Aug 18, 2020	115.70	115.99	115.42	115.79
2483	AMEX	CORP	Mon, Aug 17, 2020	115.61	115.83	115.39	115.39
2482	AMEX	CORP	Fri, Aug 14, 2020	115.65	115.81	115.23	115.24
2481	AMEX	CORP	Thu, Aug 13, 2020	116.69	117.22	115.60	115.85
2480	AMEX	CORP	Wed, Aug 12, 2020	116.95	117.10	116.26	116.50
2479	AMEX	CORP	Tue, Aug 11, 2020	117.26	117.26	116.60	116.86
2478	AMEX	CORP	Mon, Aug 10, 2020	117.32	117.61	117.25	117.33
2477	AMEX	CORP	Fri, Aug 7, 2020	117.53	117.88	117.35	117.50
2476	AMEX	CORP	Thu, Aug 6, 2020	117.57	117.85	117.57	117.71
2475	AMEX	CORP	Wed, Aug 5, 2020	117.43	117.62	117.20	117.53
2474	AMEX	CORP	Tue, Aug 4, 2020	117.25	118.00	116.94	118.00
2473	AMEX	CORP	Mon, Aug 3, 2020	117.01	117.20	116.74	117.16
2472	AMEX	CORP	Fri, Jul 31, 2020	117.13	117.33	116.81	117.01
2471	AMEX	CORP	Thu, Jul 30, 2020	117.19	117.19	116.67	117.07
2470	AMEX	CORP	Wed, Jul 29, 2020	116.50	117.23	116.48	117.10
2469	AMEX	CORP	Tue, Jul 28, 2020	116.80	116.80	116.39	116.40
2468	AMEX	CORP	Mon, Jul 27, 2020	117.01	117.26	116.61	116.86
2467	AMEX	CORP	Fri, Jul 24, 2020	117.87	117.87	116.51	116.85
2466	AMEX	CORP	Thu, Jul 23, 2020	117.04	117.04	116.60	116.99
2465	AMEX	CORP	Wed, Jul 22, 2020	116.75	117.04	116.63	116.63
2464	AMEX	CORP	Tue, Jul 21, 2020	116.56	116.70	116.19	116.59
2463	AMEX	CORP	Mon, Jul 20, 2020	116.40	116.44	115.99	116.37
2462	AMEX	CORP	Fri, Jul 17, 2020	115.89	116.38	115.75	116.30
2461	AMEX	CORP	Thu, Jul 16, 2020	115.84	115.97	115.59	115.65
2460	AMEX	CORP	Wed, Jul 15, 2020	115.81	115.97	115.46	115.67
2459	AMEX	CORP	Tue, Jul 14, 2020	115.37	115.75	115.37	115.75
2458	AMEX	CORP	Mon, Jul 13, 2020	115.38	115.54	114.79	115.05
2457	AMEX	CORP	Fri, Jul 10, 2020	115.47	115.52	115.22	115.33
2456	AMEX	CORP	Thu, Jul 9, 2020	114.98	115.50	114.71	115.43
2455	AMEX	CORP	Wed, Jul 8, 2020	114.90	115.11	114.67	115.02
2454	AMEX	CORP	Tue, Jul 7, 2020	114.78	115.01	114.41	115.01
2453	AMEX	CORP	Mon, Jul 6, 2020	114.63	114.93	114.45	114.80
2452	AMEX	CORP	Thu, Jul 2, 2020	114.72	114.72	113.94	114.50
2451	AMEX	CORP	Wed, Jul 1, 2020	114.31	114.54	113.78	114.46
2450	AMEX	CORP	Tue, Jun 30, 2020	114.09	114.73	114.00	114.00
2449	AMEX	CORP	Mon, Jun 29, 2020	114.12	114.12	113.65	114.07
2448	AMEX	CORP	Fri, Jun 26, 2020	113.91	113.91	113.42	113.56
2447	AMEX	CORP	Thu, Jun 25, 2020	114.01	114.01	113.47	113.59
2446	AMEX	CORP	Wed, Jun 24, 2020	113.68	113.78	113.30	113.62
2445	AMEX	CORP	Tue, Jun 23, 2020	114.04	114.04	113.72	113.82
2444	AMEX	CORP	Mon, Jun 22, 2020	114.71	114.71	113.79	114.01
2443	AMEX	CORP	Fri, Jun 19, 2020	114.14	114.35	113.68	113.68
2442	AMEX	CORP	Thu, Jun 18, 2020	113.86	114.13	113.75	114.09
2441	AMEX	CORP	Wed, Jun 17, 2020	114.42	114.42	113.52	113.79
2440	AMEX	CORP	Tue, Jun 16, 2020	114.17	114.53	113.65	113.83
2439	AMEX	CORP	Mon, Jun 15, 2020	113.02	114.50	112.76	114.05
2438	AMEX	CORP	Fri, Jun 12, 2020	112.82	113.45	112.65	112.76
2437	AMEX	CORP	Thu, Jun 11, 2020	113.60	113.60	112.40	112.61
2436	AMEX	CORP	Wed, Jun 10, 2020	113.16	113.59	112.51	113.57
2435	AMEX	CORP	Tue, Jun 9, 2020	113.24	113.28	112.48	113.02
2434	AMEX	CORP	Mon, Jun 8, 2020	112.97	113.16	112.72	113.00
2433	AMEX	CORP	Fri, Jun 5, 2020	112.70	113.64	112.13	112.76
2432	AMEX	CORP	Thu, Jun 4, 2020	112.76	112.76	112.10	112.11
2431	AMEX	CORP	Wed, Jun 3, 2020	112.38	112.73	112.23	112.43
2430	AMEX	CORP	Tue, Jun 2, 2020	112.02	112.71	111.79	112.51
2429	AMEX	CORP	Mon, Jun 1, 2020	112.02	112.17	111.65	111.98
2428	AMEX	CORP	Fri, May 29, 2020	112.09	112.50	111.89	111.93
2427	AMEX	CORP	Thu, May 28, 2020	111.50	112.03	111.50	111.89
2426	AMEX	CORP	Wed, May 27, 2020	111.72	112.25	111.51	111.58
2425	AMEX	CORP	Tue, May 26, 2020	111.71	111.84	111.23	111.55
2424	AMEX	CORP	Fri, May 22, 2020	111.46	111.51	111.14	111.17
2423	AMEX	CORP	Thu, May 21, 2020	110.66	111.39	110.66	111.18
2422	AMEX	CORP	Wed, May 20, 2020	110.28	111.47	110.28	111.27
2421	AMEX	CORP	Tue, May 19, 2020	110.31	110.49	109.97	110.30
2420	AMEX	CORP	Mon, May 18, 2020	110.42	110.42	109.95	110.40
2419	AMEX	CORP	Fri, May 15, 2020	109.58	109.97	109.41	109.56
2418	AMEX	CORP	Thu, May 14, 2020	109.35	109.42	108.80	109.38
2417	AMEX	CORP	Wed, May 13, 2020	109.13	109.68	108.89	108.91
2416	AMEX	CORP	Tue, May 12, 2020	108.70	109.31	108.39	108.64
2415	AMEX	CORP	Mon, May 11, 2020	108.45	108.61	108.03	108.17
2414	AMEX	CORP	Fri, May 8, 2020	109.15	109.15	108.53	108.65
2413	AMEX	CORP	Thu, May 7, 2020	109.42	109.42	108.73	109.02
2412	AMEX	CORP	Wed, May 6, 2020	109.66	109.66	108.66	108.67
2411	AMEX	CORP	Tue, May 5, 2020	109.77	110.02	109.44	109.69
2410	AMEX	CORP	Mon, May 4, 2020	109.48	110.19	109.48	109.62
2409	AMEX	CORP	Fri, May 1, 2020	109.40	110.04	109.20	109.42
2408	AMEX	CORP	Thu, Apr 30, 2020	110.97	110.97	110.04	109.82
2407	AMEX	CORP	Wed, Apr 29, 2020	110.52	110.78	110.22	110.57
2406	AMEX	CORP	Tue, Apr 28, 2020	109.86	110.34	109.81	110.01
2405	AMEX	CORP	Mon, Apr 27, 2020	110.56	110.88	109.88	110.07
2404	AMEX	CORP	Fri, Apr 24, 2020	110.39	110.64	110.00	110.48
2403	AMEX	CORP	Thu, Apr 23, 2020	109.86	110.59	109.84	110.43
2402	AMEX	CORP	Wed, Apr 22, 2020	110.19	110.29	109.42	109.87
2401	AMEX	CORP	Tue, Apr 21, 2020	110.50	110.50	109.19	110.04
2400	AMEX	CORP	Mon, Apr 20, 2020	110.39	110.43	109.48	110.10
2399	AMEX	CORP	Fri, Apr 17, 2020	111.54	111.54	110.25	110.84
2398	AMEX	CORP	Thu, Apr 16, 2020	110.78	110.78	109.90	110.54
2397	AMEX	CORP	Wed, Apr 15, 2020	109.50	110.78	109.50	110.33
2396	AMEX	CORP	Tue, Apr 14, 2020	110.44	110.97	109.81	109.88
2395	AMEX	CORP	Mon, Apr 13, 2020	110.02	111.90	109.51	110.69
2394	AMEX	CORP	Thu, Apr 9, 2020	108.05	110.75	108.01	109.94
2393	AMEX	CORP	Wed, Apr 8, 2020	105.25	107.35	105.25	107.07
2392	AMEX	CORP	Tue, Apr 7, 2020	106.29	106.29	105.04	106.14
2391	AMEX	CORP	Mon, Apr 6, 2020	103.82	106.19	103.82	105.69
2390	AMEX	CORP	Fri, Apr 3, 2020	104.97	106.16	103.23	103.70
2389	AMEX	CORP	Thu, Apr 2, 2020	104.41	105.63	103.19	105.18
2388	AMEX	CORP	Wed, Apr 1, 2020	104.23	105.28	103.51	104.23
2387	AMEX	CORP	Tue, Mar 31, 2020	104.47	106.38	104.47	105.58
2386	AMEX	CORP	Mon, Mar 30, 2020	103.95	106.32	103.47	105.36
2385	AMEX	CORP	Fri, Mar 27, 2020	101.33	105.00	101.33	104.54
2384	AMEX	CORP	Thu, Mar 26, 2020	100.93	105.36	100.93	104.39
2383	AMEX	CORP	Wed, Mar 25, 2020	97.73	106.15	97.73	103.84
2382	AMEX	CORP	Tue, Mar 24, 2020	99.98	102.00	97.93	100.36
2381	AMEX	CORP	Mon, Mar 23, 2020	96.28	100.38	96.28	100.29
2380	AMEX	CORP	Fri, Mar 20, 2020	93.00	96.92	93.00	93.68
2379	AMEX	CORP	Thu, Mar 19, 2020	95.65	97.84	92.44	92.44
2378	AMEX	CORP	Wed, Mar 18, 2020	100.00	100.05	95.36	97.26
2377	AMEX	CORP	Tue, Mar 17, 2020	102.90	104.08	100.75	102.03
2376	AMEX	CORP	Mon, Mar 16, 2020	98.75	104.61	98.40	104.61
2375	AMEX	CORP	Fri, Mar 13, 2020	103.84	106.49	102.72	105.24
2374	AMEX	CORP	Thu, Mar 12, 2020	105.50	108.51	97.74	102.11
2373	AMEX	CORP	Wed, Mar 11, 2020	110.57	110.65	102.31	106.80
2372	AMEX	CORP	Tue, Mar 10, 2020	110.62	112.86	110.51	110.51
2371	AMEX	CORP	Mon, Mar 9, 2020	113.71	115.00	110.92	112.90
2370	AMEX	CORP	Fri, Mar 6, 2020	114.70	114.87	113.78	114.28
2369	AMEX	CORP	Thu, Mar 5, 2020	114.10	114.21	113.76	113.85
2368	AMEX	CORP	Wed, Mar 4, 2020	113.57	114.24	113.57	113.82
2367	AMEX	CORP	Tue, Mar 3, 2020	112.56	114.03	112.56	113.50
2366	AMEX	CORP	Mon, Mar 2, 2020	113.06	113.35	112.64	112.83
2365	AMEX	CORP	Fri, Feb 28, 2020	112.23	113.10	112.00	113.10
2364	AMEX	CORP	Thu, Feb 27, 2020	112.89	112.89	112.19	112.32
2363	AMEX	CORP	Wed, Feb 26, 2020	112.83	113.04	112.79	112.81
2362	AMEX	CORP	Tue, Feb 25, 2020	112.92	113.23	112.92	112.99
2361	AMEX	CORP	Mon, Feb 24, 2020	113.53	113.53	112.95	113.06
2360	AMEX	CORP	Fri, Feb 21, 2020	112.89	112.95	112.84	112.92
2359	AMEX	CORP	Thu, Feb 20, 2020	112.61	112.68	112.47	112.67
2358	AMEX	CORP	Wed, Feb 19, 2020	112.42	112.51	112.35	112.38
2357	AMEX	CORP	Tue, Feb 18, 2020	112.26	112.45	112.22	112.45
2356	AMEX	CORP	Fri, Feb 14, 2020	112.17	112.44	112.16	112.22
2355	AMEX	CORP	Thu, Feb 13, 2020	112.12	112.16	112.00	112.00
2354	AMEX	CORP	Wed, Feb 12, 2020	112.07	112.16	111.94	112.05
2353	AMEX	CORP	Tue, Feb 11, 2020	112.23	112.32	112.16	112.21
2352	AMEX	CORP	Mon, Feb 10, 2020	111.20	112.36	111.20	112.20
2351	AMEX	CORP	Fri, Feb 7, 2020	112.05	112.31	111.99	112.04
2350	AMEX	CORP	Thu, Feb 6, 2020	111.58	111.94	111.52	111.69
2349	AMEX	CORP	Wed, Feb 5, 2020	111.61	111.77	111.39	111.70
2348	AMEX	CORP	Tue, Feb 4, 2020	111.90	111.96	111.78	111.87
2347	AMEX	CORP	Mon, Feb 3, 2020	112.08	112.36	111.95	112.36
2346	AMEX	CORP	Fri, Jan 31, 2020	112.20	112.41	112.20	112.41
2345	AMEX	CORP	Thu, Jan 30, 2020	112.13	112.30	112.00	112.09
2344	AMEX	CORP	Wed, Jan 29, 2020	111.81	112.20	111.81	111.92
2343	AMEX	CORP	Tue, Jan 28, 2020	111.74	111.94	111.74	111.83
2342	AMEX	CORP	Mon, Jan 27, 2020	111.72	112.07	111.51	111.84
2341	AMEX	CORP	Fri, Jan 24, 2020	111.61	111.64	111.38	111.54
2340	AMEX	CORP	Thu, Jan 23, 2020	111.47	111.47	111.25	111.28
2339	AMEX	CORP	Wed, Jan 22, 2020	111.24	111.38	111.20	111.30
2338	AMEX	CORP	Tue, Jan 21, 2020	110.95	111.23	110.93	111.08
2337	AMEX	CORP	Fri, Jan 17, 2020	110.75	110.87	110.64	110.82
2336	AMEX	CORP	Thu, Jan 16, 2020	110.80	110.94	110.64	110.88
2335	AMEX	CORP	Wed, Jan 15, 2020	110.64	110.74	110.53	110.63
2334	AMEX	CORP	Tue, Jan 14, 2020	110.52	110.52	110.36	110.48
2333	AMEX	CORP	Mon, Jan 13, 2020	110.75	110.75	110.36	110.42
2332	AMEX	CORP	Fri, Jan 10, 2020	110.40	110.66	110.34	110.59
2331	AMEX	CORP	Thu, Jan 9, 2020	109.97	110.42	109.91	110.42
2330	AMEX	CORP	Wed, Jan 8, 2020	109.96	110.38	109.96	110.06
2329	AMEX	CORP	Tue, Jan 7, 2020	110.40	110.40	110.11	110.16
2328	AMEX	CORP	Mon, Jan 6, 2020	110.61	110.75	110.24	110.26
2327	AMEX	CORP	Fri, Jan 3, 2020	110.32	110.62	110.25	110.33
2326	AMEX	CORP	Thu, Jan 2, 2020	109.95	110.40	109.95	110.08
2325	AMEX	CORP	Tue, Dec 31, 2019	110.10	110.14	109.89	109.96
2324	AMEX	CORP	Mon, Dec 30, 2019	109.78	110.29	109.78	110.29
2323	AMEX	CORP	Fri, Dec 27, 2019	110.17	110.43	110.17	110.36
2322	AMEX	CORP	Thu, Dec 26, 2019	110.25	110.29	110.07	110.29
2321	AMEX	CORP	Tue, Dec 24, 2019	109.93	110.05	109.80	110.05
2320	AMEX	CORP	Mon, Dec 23, 2019	109.88	110.01	109.85	109.98
2319	AMEX	CORP	Fri, Dec 20, 2019	109.87	109.95	109.85	109.91
2318	AMEX	CORP	Thu, Dec 19, 2019	109.97	110.03	109.84	109.97
2317	AMEX	CORP	Wed, Dec 18, 2019	110.08	110.08	109.86	109.95
2316	AMEX	CORP	Tue, Dec 17, 2019	110.11	110.12	109.91	109.99
2315	AMEX	CORP	Mon, Dec 16, 2019	110.17	110.20	109.95	110.05
2314	AMEX	CORP	Fri, Dec 13, 2019	109.75	110.18	109.70	110.18
2313	AMEX	CORP	Thu, Dec 12, 2019	110.06	110.06	109.41	109.61
2312	AMEX	CORP	Wed, Dec 11, 2019	109.78	110.11	109.72	110.03
2311	AMEX	CORP	Tue, Dec 10, 2019	109.83	109.83	109.55	109.66
2310	AMEX	CORP	Mon, Dec 9, 2019	109.88	109.88	109.64	109.64
2309	AMEX	CORP	Fri, Dec 6, 2019	109.47	109.80	109.40	109.76
2308	AMEX	CORP	Thu, Dec 5, 2019	109.75	109.79	109.60	109.77
2307	AMEX	CORP	Wed, Dec 4, 2019	110.00	110.08	109.61	109.87
2306	AMEX	CORP	Tue, Dec 3, 2019	109.71	109.96	109.64	109.85
2305	AMEX	CORP	Mon, Dec 2, 2019	109.42	109.42	109.25	109.37
2304	AMEX	CORP	Fri, Nov 29, 2019	109.95	110.13	109.84	109.90
2303	AMEX	CORP	Wed, Nov 27, 2019	110.11	110.18	110.01	110.17
2302	AMEX	CORP	Tue, Nov 26, 2019	109.98	110.18	109.98	110.03
2301	AMEX	CORP	Mon, Nov 25, 2019	109.65	109.96	109.65	109.89
2300	AMEX	CORP	Fri, Nov 22, 2019	109.67	109.67	109.54	109.63
2299	AMEX	CORP	Thu, Nov 21, 2019	109.54	109.61	109.40	109.43
2298	AMEX	CORP	Wed, Nov 20, 2019	109.53	109.71	109.53	109.67
2297	AMEX	CORP	Tue, Nov 19, 2019	109.37	109.48	109.28	109.46
2296	AMEX	CORP	Mon, Nov 18, 2019	109.57	109.57	109.27	109.27
2295	AMEX	CORP	Fri, Nov 15, 2019	109.14	109.22	109.08	109.10
2294	AMEX	CORP	Thu, Nov 14, 2019	109.14	109.22	109.07	109.19
2293	AMEX	CORP	Wed, Nov 13, 2019	108.81	108.81	108.69	108.69
2292	AMEX	CORP	Tue, Nov 12, 2019	108.38	108.57	108.36	108.51
2291	AMEX	CORP	Mon, Nov 11, 2019	108.40	108.56	108.36	108.50
2290	AMEX	CORP	Fri, Nov 8, 2019	108.68	108.78	108.42	108.49
2289	AMEX	CORP	Thu, Nov 7, 2019	108.97	108.97	108.44	108.58
2288	AMEX	CORP	Wed, Nov 6, 2019	109.08	109.21	108.96	109.17
2287	AMEX	CORP	Tue, Nov 5, 2019	108.95	108.97	108.69	108.79
2286	AMEX	CORP	Mon, Nov 4, 2019	109.23	109.51	109.14	109.30
2285	AMEX	CORP	Fri, Nov 1, 2019	109.79	109.84	109.54	109.74
2284	AMEX	CORP	Thu, Oct 31, 2019	109.55	109.96	109.55	109.55
2283	AMEX	CORP	Wed, Oct 30, 2019	109.20	109.24	108.90	109.19
2282	AMEX	CORP	Tue, Oct 29, 2019	109.32	109.32	108.92	108.94
2281	AMEX	CORP	Mon, Oct 28, 2019	109.31	109.31	109.04	109.15
2280	AMEX	CORP	Fri, Oct 25, 2019	109.39	109.64	109.36	109.47
2279	AMEX	CORP	Thu, Oct 24, 2019	109.41	109.71	109.41	109.52
2278	AMEX	CORP	Wed, Oct 23, 2019	109.40	109.65	109.40	109.48
2277	AMEX	CORP	Tue, Oct 22, 2019	109.32	109.47	109.25	109.39
2276	AMEX	CORP	Mon, Oct 21, 2019	109.25	109.34	109.16	109.25
2275	AMEX	CORP	Fri, Oct 18, 2019	109.40	109.54	109.26	109.38
2274	AMEX	CORP	Thu, Oct 17, 2019	109.03	109.37	109.03	109.36
2273	AMEX	CORP	Wed, Oct 16, 2019	109.13	109.24	109.03	109.17
2272	AMEX	CORP	Tue, Oct 15, 2019	109.45	109.45	109.04	109.06
2271	AMEX	CORP	Mon, Oct 14, 2019	109.33	109.33	108.89	109.24
2270	AMEX	CORP	Fri, Oct 11, 2019	108.89	109.08	108.84	108.89
2269	AMEX	CORP	Thu, Oct 10, 2019	109.17	109.48	108.34	109.22
2268	AMEX	CORP	Wed, Oct 9, 2019	109.40	110.04	109.40	109.57
2267	AMEX	CORP	Tue, Oct 8, 2019	110.00	110.00	109.69	109.69
2266	AMEX	CORP	Mon, Oct 7, 2019	109.86	110.08	109.75	109.75
2265	AMEX	CORP	Fri, Oct 4, 2019	110.04	110.18	109.91	110.13
2264	AMEX	CORP	Thu, Oct 3, 2019	109.50	109.96	109.42	109.81
2263	AMEX	CORP	Wed, Oct 2, 2019	109.55	109.55	109.33	109.43
2262	AMEX	CORP	Tue, Oct 1, 2019	109.26	109.84	108.95	109.58
2261	AMEX	CORP	Mon, Sep 30, 2019	109.47	109.72	109.29	109.40
2260	AMEX	CORP	Fri, Sep 27, 2019	109.40	109.53	109.35	109.49
2259	AMEX	CORP	Thu, Sep 26, 2019	109.27	109.48	109.27	109.40
2258	AMEX	CORP	Wed, Sep 25, 2019	109.70	109.78	109.21	109.21
2257	AMEX	CORP	Tue, Sep 24, 2019	109.62	109.77	109.58	109.71
2256	AMEX	CORP	Mon, Sep 23, 2019	109.54	109.67	109.39	109.45
2255	AMEX	CORP	Fri, Sep 20, 2019	108.75	109.41	108.75	109.41
2254	AMEX	CORP	Thu, Sep 19, 2019	108.89	108.98	108.72	108.78
2253	AMEX	CORP	Wed, Sep 18, 2019	108.50	108.85	108.39	108.50
2252	AMEX	CORP	Tue, Sep 17, 2019	108.06	108.45	108.06	108.44
2251	AMEX	CORP	Mon, Sep 16, 2019	107.68	108.18	107.68	108.11
2250	AMEX	CORP	Fri, Sep 13, 2019	108.25	108.34	107.77	107.77
2249	AMEX	CORP	Thu, Sep 12, 2019	108.95	109.14	108.36	108.48
2248	AMEX	CORP	Wed, Sep 11, 2019	108.73	108.76	108.57	108.66
2247	AMEX	CORP	Tue, Sep 10, 2019	109.18	109.25	108.67	108.67
2246	AMEX	CORP	Mon, Sep 9, 2019	109.55	109.76	109.45	109.45
2245	AMEX	CORP	Fri, Sep 6, 2019	109.82	110.10	109.80	110.03
2244	AMEX	CORP	Thu, Sep 5, 2019	109.33	109.94	109.33	109.70
2243	AMEX	CORP	Wed, Sep 4, 2019	110.13	110.49	110.07	110.47
2242	AMEX	CORP	Tue, Sep 3, 2019	110.17	110.53	110.07	110.20
2241	AMEX	CORP	Fri, Aug 30, 2019	110.34	110.52	110.23	110.50
2240	AMEX	CORP	Thu, Aug 29, 2019	110.77	110.77	110.18	110.48
2239	AMEX	CORP	Wed, Aug 28, 2019	110.64	110.77	110.57	110.61
2238	AMEX	CORP	Tue, Aug 27, 2019	110.30	110.63	110.30	110.62
2237	AMEX	CORP	Mon, Aug 26, 2019	110.39	110.50	110.10	110.11
2236	AMEX	CORP	Fri, Aug 23, 2019	109.74	110.32	109.74	110.18
2235	AMEX	CORP	Thu, Aug 22, 2019	109.69	110.18	109.69	109.83
2234	AMEX	CORP	Wed, Aug 21, 2019	110.03	110.24	109.91	110.21
2233	AMEX	CORP	Tue, Aug 20, 2019	109.82	110.08	109.70	110.08
2232	AMEX	CORP	Mon, Aug 19, 2019	109.12	109.69	109.12	109.49
2231	AMEX	CORP	Fri, Aug 16, 2019	109.59	109.89	109.46	109.79
2230	AMEX	CORP	Thu, Aug 15, 2019	109.40	109.89	109.40	109.65
2229	AMEX	CORP	Wed, Aug 14, 2019	109.00	109.38	109.00	109.24
2228	AMEX	CORP	Tue, Aug 13, 2019	109.24	109.26	108.93	109.14
2227	AMEX	CORP	Mon, Aug 12, 2019	108.74	109.21	108.74	108.94
2226	AMEX	CORP	Fri, Aug 9, 2019	108.71	108.95	108.56	108.57
2225	AMEX	CORP	Thu, Aug 8, 2019	107.97	108.90	107.97	108.78
2224	AMEX	CORP	Wed, Aug 7, 2019	109.11	109.11	108.70	108.70
2223	AMEX	CORP	Tue, Aug 6, 2019	108.29	108.58	108.25	108.58
2222	AMEX	CORP	Mon, Aug 5, 2019	108.42	108.42	108.10	108.20
2221	AMEX	CORP	Fri, Aug 2, 2019	106.81	108.22	106.81	108.10
2220	AMEX	CORP	Thu, Aug 1, 2019	107.02	107.91	107.02	107.78
2219	AMEX	CORP	Wed, Jul 31, 2019	107.66	107.67	107.28	107.37
2218	AMEX	CORP	Tue, Jul 30, 2019	106.45	107.46	106.45	107.39
2217	AMEX	CORP	Mon, Jul 29, 2019	107.64	107.64	107.29	107.33
2216	AMEX	CORP	Fri, Jul 26, 2019	107.17	107.44	107.17	107.35
2215	AMEX	CORP	Thu, Jul 25, 2019	107.58	107.58	107.17	107.48
2214	AMEX	CORP	Wed, Jul 24, 2019	107.33	107.49	107.31	107.42
2213	AMEX	CORP	Tue, Jul 23, 2019	107.15	107.34	107.14	107.28
2212	AMEX	CORP	Mon, Jul 22, 2019	107.03	107.35	107.03	107.20
2211	AMEX	CORP	Fri, Jul 19, 2019	107.16	107.30	106.89	107.01
2210	AMEX	CORP	Thu, Jul 18, 2019	106.97	107.25	106.81	107.16
2209	AMEX	CORP	Wed, Jul 17, 2019	106.70	106.99	106.70	106.90
2208	AMEX	CORP	Tue, Jul 16, 2019	106.54	106.65	106.33	106.45
2207	AMEX	CORP	Mon, Jul 15, 2019	106.65	106.78	106.63	106.65
2206	AMEX	CORP	Fri, Jul 12, 2019	106.45	106.58	106.38	106.48
2205	AMEX	CORP	Thu, Jul 11, 2019	106.86	106.92	106.35	106.45
2204	AMEX	CORP	Wed, Jul 10, 2019	107.02	107.16	106.79	106.85
2203	AMEX	CORP	Tue, Jul 9, 2019	106.99	106.99	106.70	106.81
2202	AMEX	CORP	Mon, Jul 8, 2019	107.19	107.19	106.89	106.94
2201	AMEX	CORP	Fri, Jul 5, 2019	107.38	107.38	106.65	107.07
2200	AMEX	CORP	Wed, Jul 3, 2019	107.60	107.80	107.25	107.74
2199	AMEX	CORP	Tue, Jul 2, 2019	107.37	107.56	107.26	107.50
2198	AMEX	CORP	Mon, Jul 1, 2019	107.16	107.52	107.12	107.26
2197	AMEX	CORP	Fri, Jun 28, 2019	107.05	107.49	107.05	107.45
2196	AMEX	CORP	Thu, Jun 27, 2019	106.94	107.31	106.82	107.16
2195	AMEX	CORP	Wed, Jun 26, 2019	107.10	107.15	106.81	106.87
2194	AMEX	CORP	Tue, Jun 25, 2019	107.28	107.30	106.99	107.04
2193	AMEX	CORP	Mon, Jun 24, 2019	106.92	107.30	106.92	107.10
2192	AMEX	CORP	Fri, Jun 21, 2019	106.94	107.04	106.78	106.97
2191	AMEX	CORP	Thu, Jun 20, 2019	107.18	107.38	106.90	107.13
2190	AMEX	CORP	Wed, Jun 19, 2019	106.15	106.77	106.04	106.70
2189	AMEX	CORP	Tue, Jun 18, 2019	106.22	106.39	106.11	106.11
2188	AMEX	CORP	Mon, Jun 17, 2019	105.74	105.82	105.66	105.67
2187	AMEX	CORP	Fri, Jun 14, 2019	105.56	105.74	105.51	105.66
2186	AMEX	CORP	Thu, Jun 13, 2019	105.49	105.73	105.49	105.57
2185	AMEX	CORP	Wed, Jun 12, 2019	105.23	105.48	105.23	105.48
2184	AMEX	CORP	Tue, Jun 11, 2019	105.21	105.34	105.21	105.29
2183	AMEX	CORP	Mon, Jun 10, 2019	105.15	105.46	105.14	105.21
2182	AMEX	CORP	Fri, Jun 7, 2019	105.33	105.72	105.10	105.49
2181	AMEX	CORP	Thu, Jun 6, 2019	105.15	105.31	104.99	105.20
2180	AMEX	CORP	Wed, Jun 5, 2019	105.03	105.25	104.92	105.11
2179	AMEX	CORP	Tue, Jun 4, 2019	104.75	105.22	104.75	105.14
2178	AMEX	CORP	Mon, Jun 3, 2019	104.95	105.23	104.89	105.06
2177	AMEX	CORP	Fri, May 31, 2019	104.71	105.05	104.67	104.74
2176	AMEX	CORP	Thu, May 30, 2019	104.45	104.73	104.20	104.73
2175	AMEX	CORP	Wed, May 29, 2019	104.31	104.45	104.13	104.28
2174	AMEX	CORP	Tue, May 28, 2019	104.02	104.55	104.02	104.12
2173	AMEX	CORP	Fri, May 24, 2019	104.17	104.24	104.01	104.23
2172	AMEX	CORP	Thu, May 23, 2019	103.76	104.16	103.76	103.94
2171	AMEX	CORP	Wed, May 22, 2019	103.54	103.98	103.54	103.88
2170	AMEX	CORP	Tue, May 21, 2019	103.76	103.81	103.59	103.68
2169	AMEX	CORP	Mon, May 20, 2019	103.97	103.97	103.71	103.74
2168	AMEX	CORP	Fri, May 17, 2019	103.80	104.08	103.80	103.82
2167	AMEX	CORP	Thu, May 16, 2019	103.90	104.05	103.85	103.91
2166	AMEX	CORP	Wed, May 15, 2019	104.09	104.09	103.75	103.89
2165	AMEX	CORP	Tue, May 14, 2019	103.82	103.86	103.74	103.75
2164	AMEX	CORP	Mon, May 13, 2019	103.76	103.85	103.66	103.78
2163	AMEX	CORP	Fri, May 10, 2019	103.64	103.74	103.59	103.73
2162	AMEX	CORP	Thu, May 9, 2019	103.77	103.77	103.51	103.67
2161	AMEX	CORP	Wed, May 8, 2019	103.77	104.42	103.52	103.65
2160	AMEX	CORP	Tue, May 7, 2019	103.77	103.90	103.71	103.82
2159	AMEX	CORP	Mon, May 6, 2019	103.69	103.80	103.66	103.75
2158	AMEX	CORP	Fri, May 3, 2019	103.33	103.70	103.33	103.65
2157	AMEX	CORP	Thu, May 2, 2019	103.53	103.66	103.24	103.28
2156	AMEX	CORP	Wed, May 1, 2019	103.66	104.23	103.61	103.65
2155	AMEX	CORP	Tue, Apr 30, 2019	103.94	104.02	103.86	103.69
2154	AMEX	CORP	Mon, Apr 29, 2019	104.05	104.05	103.72	103.85
2153	AMEX	CORP	Fri, Apr 26, 2019	104.10	104.18	103.99	104.17
2152	AMEX	CORP	Thu, Apr 25, 2019	103.72	103.94	103.72	103.86
2151	AMEX	CORP	Wed, Apr 24, 2019	103.65	104.02	103.65	103.89
2150	AMEX	CORP	Tue, Apr 23, 2019	103.58	103.63	103.29	103.55
2149	AMEX	CORP	Mon, Apr 22, 2019	103.48	103.64	103.36	103.46
2148	AMEX	CORP	Thu, Apr 18, 2019	103.60	103.61	103.47	103.50
2147	AMEX	CORP	Wed, Apr 17, 2019	103.51	103.54	103.28	103.32
2146	AMEX	CORP	Tue, Apr 16, 2019	103.49	103.63	103.35	103.39
2145	AMEX	CORP	Mon, Apr 15, 2019	103.61	103.76	103.57	103.65
2144	AMEX	CORP	Fri, Apr 12, 2019	103.51	103.87	103.46	103.58
2143	AMEX	CORP	Thu, Apr 11, 2019	103.67	103.82	103.63	103.77
2142	AMEX	CORP	Wed, Apr 10, 2019	103.54	103.83	103.54	103.76
2141	AMEX	CORP	Tue, Apr 9, 2019	103.41	103.54	103.41	103.54
2140	AMEX	CORP	Mon, Apr 8, 2019	103.13	103.53	103.13	103.20
2139	AMEX	CORP	Fri, Apr 5, 2019	102.90	103.31	102.90	103.30
2138	AMEX	CORP	Thu, Apr 4, 2019	102.96	103.04	102.92	103.00
2137	AMEX	CORP	Wed, Apr 3, 2019	102.84	103.03	102.84	102.89
2136	AMEX	CORP	Tue, Apr 2, 2019	103.21	103.39	102.98	103.05
2135	AMEX	CORP	Mon, Apr 1, 2019	103.21	103.45	103.07	103.07
2134	AMEX	CORP	Fri, Mar 29, 2019	103.39	103.91	103.39	103.44
2133	AMEX	CORP	Thu, Mar 28, 2019	103.68	103.85	103.61	103.74
2132	AMEX	CORP	Wed, Mar 27, 2019	103.77	103.96	103.66	103.78
2131	AMEX	CORP	Tue, Mar 26, 2019	103.17	103.81	103.17	103.60
2130	AMEX	CORP	Mon, Mar 25, 2019	103.57	103.71	103.22	103.62
2129	AMEX	CORP	Fri, Mar 22, 2019	102.78	103.43	102.78	103.36
2128	AMEX	CORP	Thu, Mar 21, 2019	102.64	102.78	102.60	102.74
2127	AMEX	CORP	Wed, Mar 20, 2019	101.97	102.62	101.97	102.49
2126	AMEX	CORP	Tue, Mar 19, 2019	102.09	102.17	101.87	102.11
2125	AMEX	CORP	Mon, Mar 18, 2019	101.96	102.11	101.89	101.96
2124	AMEX	CORP	Fri, Mar 15, 2019	102.07	102.18	101.95	102.10
2123	AMEX	CORP	Thu, Mar 14, 2019	101.80	101.95	101.75	101.83
2122	AMEX	CORP	Wed, Mar 13, 2019	101.77	101.99	101.76	101.91
2121	AMEX	CORP	Tue, Mar 12, 2019	101.65	102.06	101.65	101.99
2120	AMEX	CORP	Mon, Mar 11, 2019	101.64	101.72	101.50	101.72
2119	AMEX	CORP	Fri, Mar 8, 2019	101.42	101.64	101.30	101.50
2118	AMEX	CORP	Thu, Mar 7, 2019	101.64	101.64	101.31	101.58
2117	AMEX	CORP	Wed, Mar 6, 2019	101.26	101.42	101.14	101.25
2116	AMEX	CORP	Tue, Mar 5, 2019	101.03	101.27	100.96	101.07
2115	AMEX	CORP	Mon, Mar 4, 2019	100.91	101.24	100.91	101.10
2114	AMEX	CORP	Fri, Mar 1, 2019	101.15	101.23	101.00	101.00
2113	AMEX	CORP	Thu, Feb 28, 2019	101.47	101.57	101.36	101.21
2112	AMEX	CORP	Wed, Feb 27, 2019	101.64	101.80	101.47	101.59
2111	AMEX	CORP	Tue, Feb 26, 2019	101.70	101.86	101.64	101.80
2110	AMEX	CORP	Mon, Feb 25, 2019	101.47	101.70	101.44	101.66
2109	AMEX	CORP	Fri, Feb 22, 2019	101.31	101.71	101.30	101.64
2108	AMEX	CORP	Thu, Feb 21, 2019	101.23	101.38	101.16	101.35
2107	AMEX	CORP	Wed, Feb 20, 2019	101.48	101.61	101.39	101.55
2106	AMEX	CORP	Tue, Feb 19, 2019	101.47	101.68	101.37	101.60
2105	AMEX	CORP	Fri, Feb 15, 2019	101.34	101.57	101.34	101.43
2104	AMEX	CORP	Thu, Feb 14, 2019	101.34	101.48	101.32	101.47
2103	AMEX	CORP	Wed, Feb 13, 2019	101.00	101.33	101.00	101.28
2102	AMEX	CORP	Tue, Feb 12, 2019	101.25	101.39	101.25	101.38
2101	AMEX	CORP	Mon, Feb 11, 2019	101.24	101.43	101.24	101.32
2100	AMEX	CORP	Fri, Feb 8, 2019	101.19	101.48	101.19	101.46
2099	AMEX	CORP	Thu, Feb 7, 2019	101.29	101.37	101.10	101.27
2098	AMEX	CORP	Wed, Feb 6, 2019	101.37	101.38	101.12	101.28
2097	AMEX	CORP	Tue, Feb 5, 2019	100.88	101.45	100.88	101.35
2096	AMEX	CORP	Mon, Feb 4, 2019	100.99	101.07	100.79	100.93
2095	AMEX	CORP	Fri, Feb 1, 2019	101.19	101.28	100.89	101.20
2094	AMEX	CORP	Thu, Jan 31, 2019	100.92	101.67	100.92	101.34
2093	AMEX	CORP	Wed, Jan 30, 2019	100.75	101.14	100.73	101.13
2092	AMEX	CORP	Tue, Jan 29, 2019	100.41	100.81	100.41	100.77
2091	AMEX	CORP	Mon, Jan 28, 2019	100.33	100.76	100.29	100.55
2090	AMEX	CORP	Fri, Jan 25, 2019	100.39	100.54	100.33	100.38
2089	AMEX	CORP	Thu, Jan 24, 2019	100.40	100.54	100.31	100.49
2088	AMEX	CORP	Wed, Jan 23, 2019	100.04	100.34	100.04	100.10
2087	AMEX	CORP	Tue, Jan 22, 2019	100.01	100.23	99.92	100.00
2086	AMEX	CORP	Fri, Jan 18, 2019	99.70	99.96	99.66	99.96
2085	AMEX	CORP	Thu, Jan 17, 2019	99.62	99.80	99.47	99.72
2084	AMEX	CORP	Wed, Jan 16, 2019	99.28	99.79	99.28	99.62
2083	AMEX	CORP	Tue, Jan 15, 2019	99.51	99.72	99.44	99.48
2082	AMEX	CORP	Mon, Jan 14, 2019	99.52	99.88	99.24	99.50
2081	AMEX	CORP	Fri, Jan 11, 2019	99.69	99.77	99.51	99.59
2080	AMEX	CORP	Thu, Jan 10, 2019	99.61	99.72	99.34	99.57
2079	AMEX	CORP	Wed, Jan 9, 2019	99.37	99.77	99.27	99.70
2078	AMEX	CORP	Tue, Jan 8, 2019	99.23	99.52	99.11	99.36
2077	AMEX	CORP	Mon, Jan 7, 2019	99.45	99.45	99.19	99.30
2076	AMEX	CORP	Fri, Jan 4, 2019	99.14	99.31	99.11	99.31
2075	AMEX	CORP	Thu, Jan 3, 2019	99.41	99.50	99.08	99.46
2074	AMEX	CORP	Wed, Jan 2, 2019	99.26	99.26	98.99	99.19
2073	AMEX	CORP	Mon, Dec 31, 2018	98.85	99.10	98.75	99.05
2072	AMEX	CORP	Fri, Dec 28, 2018	98.30	98.79	98.30	98.60
2071	AMEX	CORP	Thu, Dec 27, 2018	98.74	99.18	98.57	98.29
2070	AMEX	CORP	Wed, Dec 26, 2018	98.99	98.99	98.29	98.55
2069	AMEX	CORP	Mon, Dec 24, 2018	99.00	99.00	98.49	98.72
2068	AMEX	CORP	Fri, Dec 21, 2018	98.88	99.08	98.43	98.76
2067	AMEX	CORP	Thu, Dec 20, 2018	99.38	99.41	98.63	98.97
2066	AMEX	CORP	Wed, Dec 19, 2018	99.22	99.37	99.15	99.15
2065	AMEX	CORP	Tue, Dec 18, 2018	99.09	99.33	99.02	99.16
2064	AMEX	CORP	Mon, Dec 17, 2018	98.99	99.06	98.86	98.90
2063	AMEX	CORP	Fri, Dec 14, 2018	98.67	99.01	98.67	98.86
2062	AMEX	CORP	Thu, Dec 13, 2018	98.83	98.84	98.62	98.82
2061	AMEX	CORP	Wed, Dec 12, 2018	98.70	98.83	98.58	98.60
2060	AMEX	CORP	Tue, Dec 11, 2018	97.98	98.65	97.98	98.58
2059	AMEX	CORP	Mon, Dec 10, 2018	98.63	98.63	98.13	98.46
2058	AMEX	CORP	Fri, Dec 7, 2018	98.45	98.45	97.56	98.15
2057	AMEX	CORP	Thu, Dec 6, 2018	97.85	98.38	97.85	98.38
2056	AMEX	CORP	Tue, Dec 4, 2018	97.98	98.25	97.92	98.14
2055	AMEX	CORP	Mon, Dec 3, 2018	97.90	98.12	97.86	97.96
2054	AMEX	CORP	Fri, Nov 30, 2018	98.27	98.27	97.95	97.66
2053	AMEX	CORP	Thu, Nov 29, 2018	98.32	98.43	97.96	98.24
2052	AMEX	CORP	Wed, Nov 28, 2018	98.02	98.43	97.83	98.38
2051	AMEX	CORP	Tue, Nov 27, 2018	98.20	98.29	98.01	98.05
2050	AMEX	CORP	Mon, Nov 26, 2018	98.10	98.33	98.10	98.23
2049	AMEX	CORP	Fri, Nov 23, 2018	98.47	98.47	98.17	98.17
2048	AMEX	CORP	Wed, Nov 21, 2018	97.81	98.23	97.81	98.11
2047	AMEX	CORP	Tue, Nov 20, 2018	98.02	98.19	97.88	98.14
2046	AMEX	CORP	Mon, Nov 19, 2018	98.23	98.25	98.04	98.07
2045	AMEX	CORP	Fri, Nov 16, 2018	98.22	98.31	97.95	98.21
2044	AMEX	CORP	Thu, Nov 15, 2018	98.09	98.23	97.94	98.02
2043	AMEX	CORP	Wed, Nov 14, 2018	98.24	98.35	98.07	98.18
2042	AMEX	CORP	Tue, Nov 13, 2018	98.67	98.67	98.23	98.32
2041	AMEX	CORP	Mon, Nov 12, 2018	98.55	98.66	98.37	98.37
2040	AMEX	CORP	Fri, Nov 9, 2018	98.46	98.68	98.27	98.48
2039	AMEX	CORP	Thu, Nov 8, 2018	98.43	98.68	98.36	98.38
2038	AMEX	CORP	Wed, Nov 7, 2018	98.71	98.98	98.45	98.47
2037	AMEX	CORP	Tue, Nov 6, 2018	98.27	98.51	98.27	98.34
2036	AMEX	CORP	Mon, Nov 5, 2018	98.27	98.40	98.22	98.40
2035	AMEX	CORP	Fri, Nov 2, 2018	98.44	98.49	98.11	98.13
2034	AMEX	CORP	Thu, Nov 1, 2018	98.33	98.65	98.27	98.65
2033	AMEX	CORP	Wed, Oct 31, 2018	98.67	98.98	98.54	98.24
2032	AMEX	CORP	Tue, Oct 30, 2018	98.84	99.07	98.80	98.80
2031	AMEX	CORP	Mon, Oct 29, 2018	99.26	99.26	98.99	99.05
2030	AMEX	CORP	Fri, Oct 26, 2018	99.24	99.39	99.11	99.15
2029	AMEX	CORP	Thu, Oct 25, 2018	99.22	99.30	99.01	99.14
2028	AMEX	CORP	Wed, Oct 24, 2018	99.03	99.34	99.03	99.07
2027	AMEX	CORP	Tue, Oct 23, 2018	99.06	99.28	99.00	99.07
2026	AMEX	CORP	Mon, Oct 22, 2018	99.11	99.28	98.95	99.03
2025	AMEX	CORP	Fri, Oct 19, 2018	99.14	99.52	98.99	99.13
2024	AMEX	CORP	Thu, Oct 18, 2018	99.10	99.38	99.10	99.13
2023	AMEX	CORP	Wed, Oct 17, 2018	99.28	99.50	99.05	99.05
2022	AMEX	CORP	Tue, Oct 16, 2018	99.18	99.56	99.18	99.42
2021	AMEX	CORP	Mon, Oct 15, 2018	99.55	99.55	99.26	99.39
2020	AMEX	CORP	Fri, Oct 12, 2018	99.41	99.65	99.34	99.50
2019	AMEX	CORP	Thu, Oct 11, 2018	99.45	99.53	99.18	99.41
2018	AMEX	CORP	Wed, Oct 10, 2018	99.42	99.42	99.02	99.25
2017	AMEX	CORP	Tue, Oct 9, 2018	99.45	99.56	99.21	99.50
2016	AMEX	CORP	Mon, Oct 8, 2018	99.21	99.51	99.14	99.23
2015	AMEX	CORP	Fri, Oct 5, 2018	99.53	99.53	99.22	99.42
2014	AMEX	CORP	Thu, Oct 4, 2018	99.56	99.83	99.47	99.65
2013	AMEX	CORP	Wed, Oct 3, 2018	100.54	100.54	99.71	100.05
2012	AMEX	CORP	Tue, Oct 2, 2018	100.47	100.54	100.35	100.49
2011	AMEX	CORP	Mon, Oct 1, 2018	100.26	100.65	100.26	100.45
2010	AMEX	CORP	Fri, Sep 28, 2018	100.67	100.87	100.59	100.31
2009	AMEX	CORP	Thu, Sep 27, 2018	100.50	100.73	100.46	100.73
2008	AMEX	CORP	Wed, Sep 26, 2018	100.40	100.64	100.20	100.52
2007	AMEX	CORP	Tue, Sep 25, 2018	100.10	100.40	100.10	100.40
2006	AMEX	CORP	Mon, Sep 24, 2018	100.32	100.42	100.18	100.32
2005	AMEX	CORP	Fri, Sep 21, 2018	100.28	100.58	100.28	100.54
2004	AMEX	CORP	Thu, Sep 20, 2018	100.36	100.59	100.23	100.59
2003	AMEX	CORP	Wed, Sep 19, 2018	100.37	100.46	100.12	100.18
2002	AMEX	CORP	Tue, Sep 18, 2018	100.49	101.40	100.30	100.44
2001	AMEX	CORP	Mon, Sep 17, 2018	100.42	100.68	100.42	100.44
2000	AMEX	CORP	Fri, Sep 14, 2018	100.39	100.62	100.35	100.59
1999	AMEX	CORP	Thu, Sep 13, 2018	100.47	100.68	100.47	100.60
1998	AMEX	CORP	Wed, Sep 12, 2018	100.40	100.65	100.40	100.40
1997	AMEX	CORP	Tue, Sep 11, 2018	100.31	100.51	100.31	100.41
1996	AMEX	CORP	Mon, Sep 10, 2018	100.49	100.62	100.38	100.57
1995	AMEX	CORP	Fri, Sep 7, 2018	100.40	100.51	100.29	100.32
1994	AMEX	CORP	Thu, Sep 6, 2018	100.52	100.77	100.52	100.75
1993	AMEX	CORP	Wed, Sep 5, 2018	100.42	100.63	100.40	100.52
1992	AMEX	CORP	Tue, Sep 4, 2018	100.75	100.90	100.32	100.55
1991	AMEX	CORP	Fri, Aug 31, 2018	101.64	101.64	101.21	100.94
1990	AMEX	CORP	Thu, Aug 30, 2018	101.35	101.62	101.22	101.43
1989	AMEX	CORP	Wed, Aug 29, 2018	101.27	101.43	101.12	101.16
1988	AMEX	CORP	Tue, Aug 28, 2018	101.15	101.46	101.15	101.21
1987	AMEX	CORP	Mon, Aug 27, 2018	101.46	101.67	101.43	101.59
1986	AMEX	CORP	Fri, Aug 24, 2018	101.43	101.63	101.41	101.58
1985	AMEX	CORP	Thu, Aug 23, 2018	101.57	101.57	101.26	101.52
1984	AMEX	CORP	Wed, Aug 22, 2018	101.34	101.52	101.11	101.13
1983	AMEX	CORP	Tue, Aug 21, 2018	101.30	101.42	101.13	101.24
1982	AMEX	CORP	Mon, Aug 20, 2018	101.51	101.54	101.24	101.29
1981	AMEX	CORP	Fri, Aug 17, 2018	101.43	101.43	101.07	101.26
1980	AMEX	CORP	Thu, Aug 16, 2018	101.27	101.40	101.08	101.31
1979	AMEX	CORP	Wed, Aug 15, 2018	101.16	101.27	101.10	101.20
1978	AMEX	CORP	Tue, Aug 14, 2018	101.14	101.25	100.90	101.21
1977	AMEX	CORP	Mon, Aug 13, 2018	101.03	101.18	100.83	101.17
1976	AMEX	CORP	Fri, Aug 10, 2018	100.85	101.27	100.85	101.18
1975	AMEX	CORP	Thu, Aug 9, 2018	101.10	101.15	100.91	101.02
1974	AMEX	CORP	Wed, Aug 8, 2018	100.67	101.30	100.67	101.01
1973	AMEX	CORP	Tue, Aug 7, 2018	100.67	101.25	100.65	100.72
1972	AMEX	CORP	Mon, Aug 6, 2018	100.85	100.99	100.80	100.85
1971	AMEX	CORP	Fri, Aug 3, 2018	100.65	100.79	100.41	100.73
1970	AMEX	CORP	Thu, Aug 2, 2018	100.51	100.52	100.34	100.52
1969	AMEX	CORP	Wed, Aug 1, 2018	100.20	100.55	100.20	100.44
1968	AMEX	CORP	Tue, Jul 31, 2018	100.64	101.00	100.64	100.53
1967	AMEX	CORP	Mon, Jul 30, 2018	100.58	100.94	100.58	100.77
1966	AMEX	CORP	Fri, Jul 27, 2018	100.89	100.89	100.67	100.71
1965	AMEX	CORP	Thu, Jul 26, 2018	100.32	101.13	100.32	100.62
1964	AMEX	CORP	Wed, Jul 25, 2018	100.56	100.86	100.40	100.57
1963	AMEX	CORP	Tue, Jul 24, 2018	100.02	100.62	100.02	100.62
1962	AMEX	CORP	Mon, Jul 23, 2018	100.48	100.50	99.60	100.27
1961	AMEX	CORP	Fri, Jul 20, 2018	100.77	100.78	100.53	100.73
1960	AMEX	CORP	Thu, Jul 19, 2018	100.76	100.87	100.45	100.70
1959	AMEX	CORP	Wed, Jul 18, 2018	100.77	100.93	100.61	100.78
1958	AMEX	CORP	Tue, Jul 17, 2018	100.93	100.98	100.70	100.76
1957	AMEX	CORP	Mon, Jul 16, 2018	100.92	100.94	100.63	100.83
1956	AMEX	CORP	Fri, Jul 13, 2018	100.98	100.98	100.71	100.96
1955	AMEX	CORP	Thu, Jul 12, 2018	100.76	100.89	100.65	100.79
1954	AMEX	CORP	Wed, Jul 11, 2018	100.67	100.70	100.50	100.62
1953	AMEX	CORP	Tue, Jul 10, 2018	100.31	100.61	100.31	100.48
1952	AMEX	CORP	Mon, Jul 9, 2018	100.55	100.73	100.44	100.61
1951	AMEX	CORP	Fri, Jul 6, 2018	100.58	100.58	100.23	100.42
1950	AMEX	CORP	Thu, Jul 5, 2018	100.19	100.42	100.01	100.37
1949	AMEX	CORP	Tue, Jul 3, 2018	100.05	100.20	99.81	99.98
1948	AMEX	CORP	Mon, Jul 2, 2018	100.18	100.19	99.24	100.09
1947	AMEX	CORP	Fri, Jun 29, 2018	100.35	100.43	100.18	100.32
1946	AMEX	CORP	Thu, Jun 28, 2018	100.35	100.36	99.95	100.36
1945	AMEX	CORP	Wed, Jun 27, 2018	100.15	100.37	100.07	100.29
1944	AMEX	CORP	Tue, Jun 26, 2018	100.02	100.12	99.87	100.07
1943	AMEX	CORP	Mon, Jun 25, 2018	100.11	100.11	99.67	99.94
1942	AMEX	CORP	Fri, Jun 22, 2018	99.81	99.95	99.81	99.88
1941	AMEX	CORP	Thu, Jun 21, 2018	99.78	99.99	99.72	99.92
1940	AMEX	CORP	Wed, Jun 20, 2018	100.24	100.25	99.85	99.87
1939	AMEX	CORP	Tue, Jun 19, 2018	100.24	100.36	100.06	100.11
1938	AMEX	CORP	Mon, Jun 18, 2018	100.18	100.40	100.05	100.22
1937	AMEX	CORP	Fri, Jun 15, 2018	100.34	100.49	100.01	100.13
1936	AMEX	CORP	Thu, Jun 14, 2018	100.14	100.29	100.11	100.19
1935	AMEX	CORP	Wed, Jun 13, 2018	99.92	100.20	99.76	99.87
1934	AMEX	CORP	Tue, Jun 12, 2018	99.83	100.10	99.83	100.05
1933	AMEX	CORP	Mon, Jun 11, 2018	100.05	100.11	99.93	99.96
1932	AMEX	CORP	Fri, Jun 8, 2018	99.99	100.26	99.99	100.20
1931	AMEX	CORP	Thu, Jun 7, 2018	99.89	100.25	97.04	100.16
1930	AMEX	CORP	Wed, Jun 6, 2018	100.20	100.28	99.91	99.96
1929	AMEX	CORP	Tue, Jun 5, 2018	100.30	100.49	100.14	100.20
1928	AMEX	CORP	Mon, Jun 4, 2018	100.27	100.60	100.17	100.17
1927	AMEX	CORP	Fri, Jun 1, 2018	100.33	100.68	100.33	100.56
1926	AMEX	CORP	Thu, May 31, 2018	100.69	101.18	100.69	100.66
1925	AMEX	CORP	Wed, May 30, 2018	101.25	101.31	100.81	101.11
1924	AMEX	CORP	Tue, May 29, 2018	100.68	101.47	100.68	100.98
1923	AMEX	CORP	Fri, May 25, 2018	100.11	100.92	100.11	100.76
1922	AMEX	CORP	Thu, May 24, 2018	100.18	100.57	100.18	100.57
1921	AMEX	CORP	Wed, May 23, 2018	100.00	100.38	99.88	100.36
1920	AMEX	CORP	Tue, May 22, 2018	99.83	100.00	99.78	99.92
1919	AMEX	CORP	Mon, May 21, 2018	99.78	100.09	99.78	99.95
1918	AMEX	CORP	Fri, May 18, 2018	99.61	99.96	99.58	99.90
1917	AMEX	CORP	Thu, May 17, 2018	99.63	99.80	99.52	99.63
1916	AMEX	CORP	Wed, May 16, 2018	99.83	99.99	99.65	99.76
1915	AMEX	CORP	Tue, May 15, 2018	100.00	100.07	99.57	99.76
1914	AMEX	CORP	Mon, May 14, 2018	100.29	100.63	100.29	100.35
1913	AMEX	CORP	Fri, May 11, 2018	100.53	100.53	100.17	100.39
1912	AMEX	CORP	Thu, May 10, 2018	100.12	100.38	100.04	100.18
1911	AMEX	CORP	Wed, May 9, 2018	100.01	100.25	100.01	100.13
1910	AMEX	CORP	Tue, May 8, 2018	100.15	100.23	100.04	100.19
1909	AMEX	CORP	Mon, May 7, 2018	100.35	100.53	100.22	100.48
1908	AMEX	CORP	Fri, May 4, 2018	100.46	100.51	100.28	100.49
1907	AMEX	CORP	Thu, May 3, 2018	100.40	100.54	100.31	100.35
1906	AMEX	CORP	Wed, May 2, 2018	100.41	100.56	100.33	100.39
1905	AMEX	CORP	Tue, May 1, 2018	100.51	100.51	100.16	100.28
1904	AMEX	CORP	Mon, Apr 30, 2018	100.89	100.92	100.71	100.51
1903	AMEX	CORP	Fri, Apr 27, 2018	100.82	100.85	100.73	100.83
1902	AMEX	CORP	Thu, Apr 26, 2018	100.61	100.86	100.55	100.81
1901	AMEX	CORP	Wed, Apr 25, 2018	100.60	100.79	100.38	100.59
1900	AMEX	CORP	Tue, Apr 24, 2018	101.05	101.10	100.77	100.78
1899	AMEX	CORP	Mon, Apr 23, 2018	101.07	101.21	100.85	101.05
1898	AMEX	CORP	Fri, Apr 20, 2018	101.38	101.38	101.03	101.18
1897	AMEX	CORP	Thu, Apr 19, 2018	101.52	101.58	101.19	101.33
1896	AMEX	CORP	Wed, Apr 18, 2018	102.02	102.09	101.76	101.76
1895	AMEX	CORP	Tue, Apr 17, 2018	102.00	102.20	102.00	102.13
1894	AMEX	CORP	Mon, Apr 16, 2018	101.87	102.21	101.87	102.21
1893	AMEX	CORP	Fri, Apr 13, 2018	101.87	102.15	101.87	102.11
1892	AMEX	CORP	Thu, Apr 12, 2018	102.07	102.13	101.91	102.09
1891	AMEX	CORP	Wed, Apr 11, 2018	102.18	102.48	102.08	102.27
1890	AMEX	CORP	Tue, Apr 10, 2018	102.25	102.50	102.09	102.25
1889	AMEX	CORP	Mon, Apr 9, 2018	102.05	102.65	101.82	102.17
1888	AMEX	CORP	Fri, Apr 6, 2018	101.74	102.17	101.70	102.10
1887	AMEX	CORP	Thu, Apr 5, 2018	101.69	101.82	101.56	101.69
1886	AMEX	CORP	Wed, Apr 4, 2018	101.87	101.95	101.59	101.78
1885	AMEX	CORP	Tue, Apr 3, 2018	101.75	102.18	101.61	101.73
1884	AMEX	CORP	Mon, Apr 2, 2018	101.71	102.10	101.62	102.00
1883	AMEX	CORP	Thu, Mar 29, 2018	101.68	102.44	101.68	102.27
1882	AMEX	CORP	Wed, Mar 28, 2018	102.11	102.16	101.82	101.82
1881	AMEX	CORP	Tue, Mar 27, 2018	101.38	101.90	101.38	101.63
1880	AMEX	CORP	Mon, Mar 26, 2018	101.53	101.84	101.52	101.55
1879	AMEX	CORP	Fri, Mar 23, 2018	101.69	101.83	101.50	101.71
1878	AMEX	CORP	Thu, Mar 22, 2018	101.73	101.89	101.53	101.63
1877	AMEX	CORP	Wed, Mar 21, 2018	101.50	101.75	101.44	101.55
1876	AMEX	CORP	Tue, Mar 20, 2018	101.64	102.01	101.64	101.79
1875	AMEX	CORP	Mon, Mar 19, 2018	102.00	102.23	101.91	102.00
1874	AMEX	CORP	Fri, Mar 16, 2018	102.05	102.24	102.03	102.08
1873	AMEX	CORP	Thu, Mar 15, 2018	102.06	102.36	102.05	102.24
1872	AMEX	CORP	Wed, Mar 14, 2018	102.05	102.63	102.02	102.32
1871	AMEX	CORP	Tue, Mar 13, 2018	101.91	102.09	101.87	102.00
1870	AMEX	CORP	Mon, Mar 12, 2018	101.81	101.93	101.66	101.85
1869	AMEX	CORP	Fri, Mar 9, 2018	101.97	101.98	101.80	101.81
1868	AMEX	CORP	Thu, Mar 8, 2018	102.13	102.25	101.96	102.02
1867	AMEX	CORP	Wed, Mar 7, 2018	102.13	102.15	101.82	101.94
1866	AMEX	CORP	Tue, Mar 6, 2018	102.17	102.32	101.86	102.03
1865	AMEX	CORP	Mon, Mar 5, 2018	101.98	102.19	101.95	102.04
1864	AMEX	CORP	Fri, Mar 2, 2018	102.19	102.19	101.75	101.94
1863	AMEX	CORP	Thu, Mar 1, 2018	102.08	102.63	102.07	102.12
1862	AMEX	CORP	Wed, Feb 28, 2018	102.36	102.62	102.34	102.06
1861	AMEX	CORP	Tue, Feb 27, 2018	102.45	102.75	102.04	102.26
1860	AMEX	CORP	Mon, Feb 26, 2018	102.61	102.79	102.41	102.64
1859	AMEX	CORP	Fri, Feb 23, 2018	102.22	102.60	102.22	102.37
1858	AMEX	CORP	Thu, Feb 22, 2018	102.07	102.62	102.07	102.09
1857	AMEX	CORP	Wed, Feb 21, 2018	102.58	102.61	102.21	102.23
1856	AMEX	CORP	Tue, Feb 20, 2018	102.24	102.62	102.24	102.40
1855	AMEX	CORP	Fri, Feb 16, 2018	102.68	102.78	102.40	102.58
1854	AMEX	CORP	Thu, Feb 15, 2018	102.47	102.52	102.13	102.44
1853	AMEX	CORP	Wed, Feb 14, 2018	102.14	102.42	102.09	102.17
1852	AMEX	CORP	Tue, Feb 13, 2018	102.53	102.85	102.12	102.36
1851	AMEX	CORP	Mon, Feb 12, 2018	102.82	102.88	102.50	102.70
1850	AMEX	CORP	Fri, Feb 9, 2018	102.80	102.96	102.56	102.82
1849	AMEX	CORP	Thu, Feb 8, 2018	103.07	103.10	102.69	102.91
1848	AMEX	CORP	Wed, Feb 7, 2018	103.43	103.75	103.00	103.15
1847	AMEX	CORP	Tue, Feb 6, 2018	103.69	103.88	103.49	103.67
1846	AMEX	CORP	Mon, Feb 5, 2018	103.90	103.94	103.44	103.83
1845	AMEX	CORP	Fri, Feb 2, 2018	103.76	103.76	103.29	103.70
1844	AMEX	CORP	Thu, Feb 1, 2018	104.47	104.56	103.79	103.95
1843	AMEX	CORP	Wed, Jan 31, 2018	104.60	104.84	104.41	104.41
1842	AMEX	CORP	Tue, Jan 30, 2018	104.59	104.69	104.33	104.41
1841	AMEX	CORP	Mon, Jan 29, 2018	104.76	104.86	104.38	104.74
1840	AMEX	CORP	Fri, Jan 26, 2018	104.96	104.97	104.73	104.76
1839	AMEX	CORP	Thu, Jan 25, 2018	104.32	105.00	104.32	105.00
1838	AMEX	CORP	Wed, Jan 24, 2018	104.67	104.77	104.37	104.76
1837	AMEX	CORP	Tue, Jan 23, 2018	104.66	104.81	104.57	104.73
1836	AMEX	CORP	Mon, Jan 22, 2018	104.44	104.70	104.33	104.34
1835	AMEX	CORP	Fri, Jan 19, 2018	104.77	104.77	104.37	104.39
1834	AMEX	CORP	Thu, Jan 18, 2018	104.80	104.93	104.55	104.71
1833	AMEX	CORP	Wed, Jan 17, 2018	105.33	105.35	104.80	104.91
1832	AMEX	CORP	Tue, Jan 16, 2018	105.43	105.43	105.01	105.26
1831	AMEX	CORP	Fri, Jan 12, 2018	105.00	105.25	105.00	105.22
1830	AMEX	CORP	Thu, Jan 11, 2018	105.00	105.29	104.89	105.22
1829	AMEX	CORP	Wed, Jan 10, 2018	104.85	105.07	104.65	105.06
1828	AMEX	CORP	Tue, Jan 9, 2018	105.10	105.20	104.93	105.00
1827	AMEX	CORP	Mon, Jan 8, 2018	105.39	105.44	105.08	105.25
1826	AMEX	CORP	Fri, Jan 5, 2018	105.42	105.46	105.29	105.40
1825	AMEX	CORP	Thu, Jan 4, 2018	105.26	105.51	105.21	105.40
1824	AMEX	CORP	Wed, Jan 3, 2018	105.18	105.48	105.12	105.29
1823	AMEX	CORP	Tue, Jan 2, 2018	105.62	105.62	105.01	105.33
1822	AMEX	CORP	Fri, Dec 29, 2017	105.24	105.73	105.24	105.67
1821	AMEX	CORP	Thu, Dec 28, 2017	105.23	105.59	105.23	105.33
1820	AMEX	CORP	Wed, Dec 27, 2017	105.24	105.75	105.24	105.25
1819	AMEX	CORP	Tue, Dec 26, 2017	105.07	105.47	105.07	105.22
1818	AMEX	CORP	Fri, Dec 22, 2017	105.19	105.30	104.95	105.26
1817	AMEX	CORP	Thu, Dec 21, 2017	104.99	105.16	104.80	105.13
1816	AMEX	CORP	Wed, Dec 20, 2017	105.08	105.21	104.92	105.00
1815	AMEX	CORP	Tue, Dec 19, 2017	105.44	105.46	105.03	105.22
1814	AMEX	CORP	Mon, Dec 18, 2017	105.83	105.87	105.50	105.70
1813	AMEX	CORP	Fri, Dec 15, 2017	105.80	105.97	105.64	105.95
1812	AMEX	CORP	Thu, Dec 14, 2017	105.72	105.86	105.47	105.81
1811	AMEX	CORP	Wed, Dec 13, 2017	105.53	105.86	105.35	105.80
1810	AMEX	CORP	Tue, Dec 12, 2017	105.38	105.53	105.20	105.43
1809	AMEX	CORP	Mon, Dec 11, 2017	105.55	105.66	105.42	105.53
1808	AMEX	CORP	Fri, Dec 8, 2017	105.56	105.56	105.36	105.53
1807	AMEX	CORP	Thu, Dec 7, 2017	105.76	105.84	105.42	105.56
1806	AMEX	CORP	Wed, Dec 6, 2017	105.70	105.93	105.55	105.76
1805	AMEX	CORP	Tue, Dec 5, 2017	105.30	105.60	105.30	105.59
1804	AMEX	CORP	Mon, Dec 4, 2017	105.15	105.45	105.15	105.30
1803	AMEX	CORP	Fri, Dec 1, 2017	105.13	105.52	104.94	105.34
1802	AMEX	CORP	Thu, Nov 30, 2017	105.09	105.47	105.04	104.89
1801	AMEX	CORP	Wed, Nov 29, 2017	105.30	105.51	105.18	105.30
1800	AMEX	CORP	Tue, Nov 28, 2017	105.51	105.82	105.51	105.66
1799	AMEX	CORP	Mon, Nov 27, 2017	105.46	105.63	105.41	105.63
1798	AMEX	CORP	Fri, Nov 24, 2017	105.72	105.78	105.41	105.41
1797	AMEX	CORP	Wed, Nov 22, 2017	105.27	105.79	105.27	105.64
1796	AMEX	CORP	Tue, Nov 21, 2017	105.35	105.50	105.23	105.44
1795	AMEX	CORP	Mon, Nov 20, 2017	105.28	105.28	105.13	105.23
1794	AMEX	CORP	Fri, Nov 17, 2017	105.10	105.25	105.08	105.23
1793	AMEX	CORP	Thu, Nov 16, 2017	105.13	105.22	104.99	105.05
1792	AMEX	CORP	Wed, Nov 15, 2017	104.95	105.22	104.90	105.22
1791	AMEX	CORP	Tue, Nov 14, 2017	104.74	104.99	104.74	104.77
1790	AMEX	CORP	Mon, Nov 13, 2017	104.95	104.95	104.70	104.85
1789	AMEX	CORP	Fri, Nov 10, 2017	105.22	105.22	104.69	104.79
1788	AMEX	CORP	Thu, Nov 9, 2017	105.24	105.60	105.24	105.26
1787	AMEX	CORP	Wed, Nov 8, 2017	105.55	105.78	105.44	105.54
1786	AMEX	CORP	Tue, Nov 7, 2017	105.57	105.77	105.56	105.56
1785	AMEX	CORP	Mon, Nov 6, 2017	105.73	105.89	105.57	105.81
1784	AMEX	CORP	Fri, Nov 3, 2017	105.78	105.84	105.54	105.72
1783	AMEX	CORP	Thu, Nov 2, 2017	105.76	105.76	105.46	105.61
1782	AMEX	CORP	Wed, Nov 1, 2017	105.34	105.69	105.34	105.53
1781	AMEX	CORP	Tue, Oct 31, 2017	105.70	106.00	105.60	105.44
1780	AMEX	CORP	Mon, Oct 30, 2017	105.54	105.80	105.54	105.80
1779	AMEX	CORP	Fri, Oct 27, 2017	105.33	105.53	105.24	105.49
1778	AMEX	CORP	Thu, Oct 26, 2017	105.41	105.46	105.14	105.14
1777	AMEX	CORP	Wed, Oct 25, 2017	105.25	105.35	105.05	105.25
1776	AMEX	CORP	Tue, Oct 24, 2017	105.45	105.63	105.38	105.49
1775	AMEX	CORP	Mon, Oct 23, 2017	105.48	105.68	105.32	105.68
1774	AMEX	CORP	Fri, Oct 20, 2017	105.42	105.53	105.29	105.52
1773	AMEX	CORP	Thu, Oct 19, 2017	105.77	105.78	105.58	105.66
1772	AMEX	CORP	Wed, Oct 18, 2017	105.62	105.67	105.50	105.55
1771	AMEX	CORP	Tue, Oct 17, 2017	105.70	105.85	105.70	105.78
1770	AMEX	CORP	Mon, Oct 16, 2017	105.84	105.88	105.70	105.79
1769	AMEX	CORP	Fri, Oct 13, 2017	105.78	106.04	105.72	106.01
1768	AMEX	CORP	Thu, Oct 12, 2017	105.50	105.63	105.29	105.62
1767	AMEX	CORP	Wed, Oct 11, 2017	105.50	105.64	105.46	105.61
1766	AMEX	CORP	Tue, Oct 10, 2017	105.54	105.73	105.52	105.54
1765	AMEX	CORP	Mon, Oct 9, 2017	105.34	105.46	105.34	105.43
1764	AMEX	CORP	Fri, Oct 6, 2017	105.23	105.48	105.12	105.38
1763	AMEX	CORP	Thu, Oct 5, 2017	105.56	105.62	105.40	105.56
1762	AMEX	CORP	Wed, Oct 4, 2017	105.60	105.64	105.36	105.64
1761	AMEX	CORP	Tue, Oct 3, 2017	105.30	105.55	105.29	105.54
1760	AMEX	CORP	Mon, Oct 2, 2017	105.36	105.44	105.18	105.32
1759	AMEX	CORP	Fri, Sep 29, 2017	105.57	105.70	105.23	105.40
1758	AMEX	CORP	Thu, Sep 28, 2017	105.14	105.51	105.14	105.48
1757	AMEX	CORP	Wed, Sep 27, 2017	105.46	105.52	105.30	105.44
1756	AMEX	CORP	Tue, Sep 26, 2017	105.69	105.92	105.56	105.83
1755	AMEX	CORP	Mon, Sep 25, 2017	105.55	105.83	105.53	105.83
1754	AMEX	CORP	Fri, Sep 22, 2017	105.44	105.62	105.28	105.52
1753	AMEX	CORP	Thu, Sep 21, 2017	105.36	105.66	105.27	105.31
1752	AMEX	CORP	Wed, Sep 20, 2017	105.56	105.64	105.20	105.26
1751	AMEX	CORP	Tue, Sep 19, 2017	105.60	105.61	105.41	105.51
1750	AMEX	CORP	Mon, Sep 18, 2017	105.42	105.68	105.24	105.43
1749	AMEX	CORP	Fri, Sep 15, 2017	105.50	105.89	105.41	105.55
1748	AMEX	CORP	Thu, Sep 14, 2017	105.20	105.59	105.02	105.54
1747	AMEX	CORP	Wed, Sep 13, 2017	105.48	105.49	105.29	105.38
1746	AMEX	CORP	Tue, Sep 12, 2017	105.56	105.72	105.34	105.50
1745	AMEX	CORP	Mon, Sep 11, 2017	105.93	105.93	105.73	105.80
1744	AMEX	CORP	Fri, Sep 8, 2017	106.13	106.13	105.88	105.91
1743	AMEX	CORP	Thu, Sep 7, 2017	105.89	106.25	105.89	106.17
1742	AMEX	CORP	Wed, Sep 6, 2017	105.95	106.11	105.64	105.74
1741	AMEX	CORP	Tue, Sep 5, 2017	105.72	106.15	105.72	105.95
1740	AMEX	CORP	Fri, Sep 1, 2017	105.78	105.78	105.50	105.57
1739	AMEX	CORP	Thu, Aug 31, 2017	106.03	106.18	105.79	105.88
1738	AMEX	CORP	Wed, Aug 30, 2017	105.98	106.06	105.78	106.06
1737	AMEX	CORP	Tue, Aug 29, 2017	106.12	106.12	105.73	105.95
1736	AMEX	CORP	Mon, Aug 28, 2017	105.80	105.90	105.46	105.82
1735	AMEX	CORP	Fri, Aug 25, 2017	105.41	105.81	105.41	105.58
1734	AMEX	CORP	Thu, Aug 24, 2017	105.40	105.76	105.40	105.45
1733	AMEX	CORP	Wed, Aug 23, 2017	105.43	105.71	105.43	105.63
1732	AMEX	CORP	Tue, Aug 22, 2017	105.55	105.64	105.36	105.46
1731	AMEX	CORP	Mon, Aug 21, 2017	105.39	105.74	105.39	105.60
1730	AMEX	CORP	Fri, Aug 18, 2017	105.59	105.75	105.38	105.53
1729	AMEX	CORP	Thu, Aug 17, 2017	105.32	105.52	105.19	105.39
1728	AMEX	CORP	Wed, Aug 16, 2017	104.84	105.41	104.84	105.38
1727	AMEX	CORP	Tue, Aug 15, 2017	104.90	105.19	104.90	105.09
1726	AMEX	CORP	Mon, Aug 14, 2017	105.33	105.48	105.24	105.37
1725	AMEX	CORP	Fri, Aug 11, 2017	105.45	105.58	105.19	105.45
1724	AMEX	CORP	Thu, Aug 10, 2017	105.28	105.43	105.08	105.31
1723	AMEX	CORP	Wed, Aug 9, 2017	105.57	105.57	105.11	105.40
1722	AMEX	CORP	Tue, Aug 8, 2017	105.51	105.51	105.10	105.14
1721	AMEX	CORP	Mon, Aug 7, 2017	105.40	105.56	105.38	105.38
1720	AMEX	CORP	Fri, Aug 4, 2017	105.75	105.75	105.36	105.47
1719	AMEX	CORP	Thu, Aug 3, 2017	105.72	105.75	105.50	105.70
1718	AMEX	CORP	Wed, Aug 2, 2017	105.40	105.72	105.40	105.41
1717	AMEX	CORP	Tue, Aug 1, 2017	105.15	105.71	105.15	105.51
1716	AMEX	CORP	Mon, Jul 31, 2017	105.37	105.65	105.37	105.38
1715	AMEX	CORP	Fri, Jul 28, 2017	105.25	105.61	105.25	105.40
1714	AMEX	CORP	Thu, Jul 27, 2017	105.48	105.53	105.22	105.40
1713	AMEX	CORP	Wed, Jul 26, 2017	105.39	105.77	105.18	105.60
1712	AMEX	CORP	Tue, Jul 25, 2017	105.60	105.60	105.16	105.44
1711	AMEX	CORP	Mon, Jul 24, 2017	105.78	106.01	105.57	105.69
1710	AMEX	CORP	Fri, Jul 21, 2017	105.90	106.10	105.87	105.98
1709	AMEX	CORP	Thu, Jul 20, 2017	105.79	106.08	105.71	105.77
1708	AMEX	CORP	Wed, Jul 19, 2017	105.55	105.76	105.48	105.63
1707	AMEX	CORP	Tue, Jul 18, 2017	105.32	105.64	105.30	105.62
1706	AMEX	CORP	Mon, Jul 17, 2017	104.84	105.31	104.84	105.14
1705	AMEX	CORP	Fri, Jul 14, 2017	104.94	105.17	104.80	105.04
1704	AMEX	CORP	Thu, Jul 13, 2017	104.92	104.96	104.50	104.88
1703	AMEX	CORP	Wed, Jul 12, 2017	105.02	105.05	104.74	105.02
1702	AMEX	CORP	Tue, Jul 11, 2017	104.46	104.65	104.25	104.64
1701	AMEX	CORP	Mon, Jul 10, 2017	104.26	104.72	104.26	104.31
1700	AMEX	CORP	Fri, Jul 7, 2017	104.61	104.61	104.31	104.49
1699	AMEX	CORP	Thu, Jul 6, 2017	104.60	104.61	104.07	104.56
1698	AMEX	CORP	Wed, Jul 5, 2017	104.62	104.74	104.20	104.61
1697	AMEX	CORP	Mon, Jul 3, 2017	104.92	104.92	104.52	104.64
1696	AMEX	CORP	Fri, Jun 30, 2017	105.26	105.28	104.96	105.10
1695	AMEX	CORP	Thu, Jun 29, 2017	104.90	105.12	104.85	105.12
1694	AMEX	CORP	Wed, Jun 28, 2017	105.46	105.49	105.17	105.35
1693	AMEX	CORP	Tue, Jun 27, 2017	105.62	105.62	105.26	105.26
1692	AMEX	CORP	Mon, Jun 26, 2017	105.72	105.92	105.41	105.87
1691	AMEX	CORP	Fri, Jun 23, 2017	105.53	105.72	105.40	105.65
1690	AMEX	CORP	Thu, Jun 22, 2017	105.50	105.62	105.44	105.61
1689	AMEX	CORP	Wed, Jun 21, 2017	105.34	105.54	105.15	105.46
1688	AMEX	CORP	Tue, Jun 20, 2017	105.23	105.45	105.04	105.41
1687	AMEX	CORP	Mon, Jun 19, 2017	105.32	105.40	105.05	105.05
1686	AMEX	CORP	Fri, Jun 16, 2017	105.06	105.45	105.06	105.40
1685	AMEX	CORP	Thu, Jun 15, 2017	105.04	105.40	105.00	105.02
1684	AMEX	CORP	Wed, Jun 14, 2017	105.08	105.60	104.99	105.24
1683	AMEX	CORP	Tue, Jun 13, 2017	104.56	104.86	104.53	104.85
1682	AMEX	CORP	Mon, Jun 12, 2017	104.52	104.93	104.52	104.76
1681	AMEX	CORP	Fri, Jun 9, 2017	104.40	104.75	104.40	104.61
1680	AMEX	CORP	Thu, Jun 8, 2017	104.69	104.83	104.50	104.77
1679	AMEX	CORP	Wed, Jun 7, 2017	104.87	105.02	104.80	104.83
1678	AMEX	CORP	Tue, Jun 6, 2017	104.95	105.18	104.95	105.08
1677	AMEX	CORP	Mon, Jun 5, 2017	104.95	104.98	104.70	104.77
1676	AMEX	CORP	Fri, Jun 2, 2017	104.79	105.07	104.79	104.86
1675	AMEX	CORP	Thu, Jun 1, 2017	104.53	104.58	104.31	104.56
1674	AMEX	CORP	Wed, May 31, 2017	104.62	104.90	104.62	104.51
1673	AMEX	CORP	Tue, May 30, 2017	104.75	104.89	104.56	104.89
1672	AMEX	CORP	Fri, May 26, 2017	104.30	104.69	104.30	104.47
1671	AMEX	CORP	Thu, May 25, 2017	104.22	104.64	104.22	104.57
1670	AMEX	CORP	Wed, May 24, 2017	104.35	104.39	104.17	104.34
1669	AMEX	CORP	Tue, May 23, 2017	104.67	104.67	104.24	104.35
1668	AMEX	CORP	Mon, May 22, 2017	104.60	104.65	104.36	104.62
1667	AMEX	CORP	Fri, May 19, 2017	104.40	104.54	104.30	104.41
1666	AMEX	CORP	Thu, May 18, 2017	104.77	104.77	104.36	104.48
1665	AMEX	CORP	Wed, May 17, 2017	104.15	104.64	104.15	104.57
1664	AMEX	CORP	Tue, May 16, 2017	104.00	104.25	103.86	103.88
1663	AMEX	CORP	Mon, May 15, 2017	103.98	103.98	103.70	103.91
1662	AMEX	CORP	Fri, May 12, 2017	103.83	103.98	103.73	103.98
1661	AMEX	CORP	Thu, May 11, 2017	103.36	103.49	103.30	103.48
1660	AMEX	CORP	Wed, May 10, 2017	103.58	103.61	103.30	103.49
1659	AMEX	CORP	Tue, May 9, 2017	103.27	103.39	103.25	103.36
1658	AMEX	CORP	Mon, May 8, 2017	103.54	103.54	103.25	103.36
1657	AMEX	CORP	Fri, May 5, 2017	103.43	103.56	103.36	103.49
1656	AMEX	CORP	Thu, May 4, 2017	103.39	103.55	103.32	103.40
1655	AMEX	CORP	Wed, May 3, 2017	103.67	103.86	103.55	103.65
1654	AMEX	CORP	Tue, May 2, 2017	103.40	103.77	103.40	103.70
1653	AMEX	CORP	Mon, May 1, 2017	103.65	103.77	103.32	103.53
1652	AMEX	CORP	Fri, Apr 28, 2017	103.66	103.96	103.46	103.92
1651	AMEX	CORP	Thu, Apr 27, 2017	103.52	103.85	103.52	103.63
1650	AMEX	CORP	Wed, Apr 26, 2017	103.45	103.68	103.40	103.67
1649	AMEX	CORP	Tue, Apr 25, 2017	103.41	103.65	103.39	103.40
1648	AMEX	CORP	Mon, Apr 24, 2017	103.39	103.82	103.39	103.80
1647	AMEX	CORP	Fri, Apr 21, 2017	103.81	104.03	103.81	103.91
1646	AMEX	CORP	Thu, Apr 20, 2017	103.89	103.97	103.66	103.84
1645	AMEX	CORP	Wed, Apr 19, 2017	104.20	104.20	103.92	104.07
1644	AMEX	CORP	Tue, Apr 18, 2017	103.83	104.31	103.83	104.24
1643	AMEX	CORP	Mon, Apr 17, 2017	103.70	103.91	103.65	103.66
1642	AMEX	CORP	Thu, Apr 13, 2017	103.78	103.94	103.64	103.70
1641	AMEX	CORP	Wed, Apr 12, 2017	103.65	103.72	103.39	103.52
1640	AMEX	CORP	Tue, Apr 11, 2017	103.40	103.60	103.20	103.58
1639	AMEX	CORP	Mon, Apr 10, 2017	103.00	103.15	102.84	103.10
1638	AMEX	CORP	Fri, Apr 7, 2017	103.30	103.41	102.77	103.02
1637	AMEX	CORP	Thu, Apr 6, 2017	103.15	103.35	103.03	103.15
1636	AMEX	CORP	Wed, Apr 5, 2017	102.93	103.20	102.77	103.15
1635	AMEX	CORP	Tue, Apr 4, 2017	103.18	103.27	102.96	103.08
1634	AMEX	CORP	Mon, Apr 3, 2017	102.99	103.29	102.67	102.94
1633	AMEX	CORP	Fri, Mar 31, 2017	103.09	103.11	102.90	103.01
1632	AMEX	CORP	Thu, Mar 30, 2017	103.17	103.25	103.01	103.10
1631	AMEX	CORP	Wed, Mar 29, 2017	102.93	103.23	102.93	103.18
1630	AMEX	CORP	Tue, Mar 28, 2017	103.17	103.21	102.78	103.02
1629	AMEX	CORP	Mon, Mar 27, 2017	103.01	103.08	102.93	103.05
1628	AMEX	CORP	Fri, Mar 24, 2017	102.58	102.96	102.54	102.91
1627	AMEX	CORP	Thu, Mar 23, 2017	102.75	102.92	102.57	102.82
1626	AMEX	CORP	Wed, Mar 22, 2017	102.79	103.11	102.76	102.88
1625	AMEX	CORP	Tue, Mar 21, 2017	102.30	102.83	102.30	102.79
1624	AMEX	CORP	Mon, Mar 20, 2017	102.33	102.47	102.17	102.47
1623	AMEX	CORP	Fri, Mar 17, 2017	102.12	102.29	102.00	102.26
1622	AMEX	CORP	Thu, Mar 16, 2017	102.04	102.12	101.80	101.84
1621	AMEX	CORP	Wed, Mar 15, 2017	101.51	102.08	101.43	101.99
1620	AMEX	CORP	Tue, Mar 14, 2017	101.38	101.60	101.38	101.39
1619	AMEX	CORP	Mon, Mar 13, 2017	101.53	101.59	101.44	101.46
1618	AMEX	CORP	Fri, Mar 10, 2017	101.66	101.72	101.53	101.53
1617	AMEX	CORP	Thu, Mar 9, 2017	101.79	102.08	101.52	101.60
1616	AMEX	CORP	Wed, Mar 8, 2017	101.89	102.09	101.87	101.89
1615	AMEX	CORP	Tue, Mar 7, 2017	102.65	102.65	102.32	102.42
1614	AMEX	CORP	Mon, Mar 6, 2017	102.68	102.87	102.56	102.64
1613	AMEX	CORP	Fri, Mar 3, 2017	102.57	102.87	102.38	102.84
1612	AMEX	CORP	Thu, Mar 2, 2017	102.60	102.72	102.44	102.63
1611	AMEX	CORP	Wed, Mar 1, 2017	102.95	102.95	102.59	102.77
1610	AMEX	CORP	Tue, Feb 28, 2017	103.37	103.76	103.36	103.13
1609	AMEX	CORP	Mon, Feb 27, 2017	103.68	103.78	103.35	103.35
1608	AMEX	CORP	Fri, Feb 24, 2017	103.40	103.86	103.39	103.69
1607	AMEX	CORP	Thu, Feb 23, 2017	103.04	103.32	103.04	103.15
1606	AMEX	CORP	Wed, Feb 22, 2017	103.01	103.22	102.68	102.99
1605	AMEX	CORP	Tue, Feb 21, 2017	102.79	103.08	102.64	102.79
1604	AMEX	CORP	Fri, Feb 17, 2017	102.89	103.11	102.80	102.81
1603	AMEX	CORP	Thu, Feb 16, 2017	102.48	102.90	102.48	102.60
1602	AMEX	CORP	Wed, Feb 15, 2017	102.15	102.59	102.15	102.45
1601	AMEX	CORP	Tue, Feb 14, 2017	102.86	102.86	102.20	102.48
1600	AMEX	CORP	Mon, Feb 13, 2017	102.74	103.04	102.70	102.88
1599	AMEX	CORP	Fri, Feb 10, 2017	102.72	103.00	102.68	102.89
1598	AMEX	CORP	Thu, Feb 9, 2017	103.22	103.22	102.90	103.00
1597	AMEX	CORP	Wed, Feb 8, 2017	103.07	103.46	103.07	103.28
1596	AMEX	CORP	Tue, Feb 7, 2017	102.85	103.16	102.77	103.02
1595	AMEX	CORP	Mon, Feb 6, 2017	102.86	103.01	102.81	102.95
1594	AMEX	CORP	Fri, Feb 3, 2017	102.59	102.86	102.24	102.50
1593	AMEX	CORP	Thu, Feb 2, 2017	102.44	102.70	102.19	102.44
1592	AMEX	CORP	Wed, Feb 1, 2017	102.32	102.45	102.00	102.43
1591	AMEX	CORP	Tue, Jan 31, 2017	102.29	102.98	102.29	102.62
1590	AMEX	CORP	Mon, Jan 30, 2017	102.64	102.89	102.55	102.71
1589	AMEX	CORP	Fri, Jan 27, 2017	102.86	102.93	102.46	102.88
1588	AMEX	CORP	Thu, Jan 26, 2017	102.25	104.01	102.00	102.75
1587	AMEX	CORP	Wed, Jan 25, 2017	101.97	102.45	101.84	102.33
1586	AMEX	CORP	Tue, Jan 24, 2017	102.24	103.05	102.24	102.42
1585	AMEX	CORP	Mon, Jan 23, 2017	102.65	102.81	102.01	102.49
1584	AMEX	CORP	Fri, Jan 20, 2017	102.26	102.62	102.19	102.53
1583	AMEX	CORP	Thu, Jan 19, 2017	102.47	102.47	102.09	102.22
1582	AMEX	CORP	Wed, Jan 18, 2017	103.07	103.39	102.75	102.76
1581	AMEX	CORP	Tue, Jan 17, 2017	103.31	103.40	103.04	103.22
1580	AMEX	CORP	Fri, Jan 13, 2017	103.10	103.10	102.62	102.94
1579	AMEX	CORP	Thu, Jan 12, 2017	103.25	103.40	103.02	103.10
1578	AMEX	CORP	Wed, Jan 11, 2017	103.04	103.47	102.80	103.02
1577	AMEX	CORP	Tue, Jan 10, 2017	103.01	103.03	102.78	102.94
1576	AMEX	CORP	Mon, Jan 9, 2017	102.97	103.08	102.87	102.95
1575	AMEX	CORP	Fri, Jan 6, 2017	102.80	103.04	102.58	102.86
1574	AMEX	CORP	Thu, Jan 5, 2017	102.63	103.23	102.62	102.99
1573	AMEX	CORP	Wed, Jan 4, 2017	102.27	102.52	102.13	102.46
1572	AMEX	CORP	Tue, Jan 3, 2017	102.14	102.52	102.00	102.43
1571	AMEX	CORP	Fri, Dec 30, 2016	102.35	102.40	101.97	102.30
1570	AMEX	CORP	Thu, Dec 29, 2016	102.01	102.36	101.79	102.20
1569	AMEX	CORP	Wed, Dec 28, 2016	101.58	101.89	101.54	101.76
1568	AMEX	CORP	Tue, Dec 27, 2016	101.82	101.85	101.59	101.52
1567	AMEX	CORP	Fri, Dec 23, 2016	101.97	101.97	101.43	101.45
1566	AMEX	CORP	Thu, Dec 22, 2016	101.48	101.73	101.24	101.67
1565	AMEX	CORP	Wed, Dec 21, 2016	101.72	101.79	101.09	101.23
1564	AMEX	CORP	Tue, Dec 20, 2016	101.22	101.46	101.06	101.24
1563	AMEX	CORP	Mon, Dec 19, 2016	101.34	104.02	101.02	101.65
1562	AMEX	CORP	Fri, Dec 16, 2016	101.01	101.29	100.51	101.00
1561	AMEX	CORP	Thu, Dec 15, 2016	100.92	101.18	100.66	100.96
1560	AMEX	CORP	Wed, Dec 14, 2016	102.17	102.17	100.78	100.83
1559	AMEX	CORP	Tue, Dec 13, 2016	101.51	101.76	101.34	101.46
1558	AMEX	CORP	Mon, Dec 12, 2016	101.42	101.55	101.16	101.34
1557	AMEX	CORP	Fri, Dec 9, 2016	101.69	101.69	101.26	101.36
1556	AMEX	CORP	Thu, Dec 8, 2016	101.81	102.10	101.71	101.74
1555	AMEX	CORP	Wed, Dec 7, 2016	101.95	102.06	101.70	101.90
1554	AMEX	CORP	Tue, Dec 6, 2016	101.58	101.99	101.41	101.47
1553	AMEX	CORP	Mon, Dec 5, 2016	101.64	101.98	101.22	101.58
1552	AMEX	CORP	Fri, Dec 2, 2016	101.67	102.42	101.54	101.56
1551	AMEX	CORP	Thu, Dec 1, 2016	101.63	101.87	100.79	100.93
1550	AMEX	CORP	Wed, Nov 30, 2016	101.87	102.18	101.81	101.79
1549	AMEX	CORP	Tue, Nov 29, 2016	101.99	102.33	101.99	102.15
1548	AMEX	CORP	Mon, Nov 28, 2016	101.68	102.13	101.68	101.99
1547	AMEX	CORP	Fri, Nov 25, 2016	101.84	101.85	101.40	101.49
1546	AMEX	CORP	Wed, Nov 23, 2016	101.69	101.88	100.38	101.78
1545	AMEX	CORP	Tue, Nov 22, 2016	102.22	102.22	101.87	101.90
1544	AMEX	CORP	Mon, Nov 21, 2016	101.74	101.99	101.74	101.85
1543	AMEX	CORP	Fri, Nov 18, 2016	102.56	102.96	99.85	101.70
1542	AMEX	CORP	Thu, Nov 17, 2016	102.94	103.29	102.50	102.55
1541	AMEX	CORP	Wed, Nov 16, 2016	102.77	103.14	102.68	102.75
1540	AMEX	CORP	Tue, Nov 15, 2016	103.33	103.40	102.30	102.99
1539	AMEX	CORP	Mon, Nov 14, 2016	102.31	103.54	100.74	102.85
1538	AMEX	CORP	Fri, Nov 11, 2016	103.32	103.78	103.02	103.02
1537	AMEX	CORP	Thu, Nov 10, 2016	103.95	104.54	103.41	103.69
1536	AMEX	CORP	Wed, Nov 9, 2016	104.45	105.00	104.03	104.03
1535	AMEX	CORP	Tue, Nov 8, 2016	105.43	105.45	104.91	105.18
1534	AMEX	CORP	Mon, Nov 7, 2016	105.53	105.67	105.11	105.60
1533	AMEX	CORP	Fri, Nov 4, 2016	104.96	105.81	104.96	105.50
1532	AMEX	CORP	Thu, Nov 3, 2016	105.14	105.48	105.04	105.28
1531	AMEX	CORP	Wed, Nov 2, 2016	105.05	105.72	104.86	105.42
1530	AMEX	CORP	Tue, Nov 1, 2016	105.16	105.44	104.80	105.07
1529	AMEX	CORP	Mon, Oct 31, 2016	105.33	105.53	105.18	105.25
1528	AMEX	CORP	Fri, Oct 28, 2016	105.26	105.51	105.07	105.16
1527	AMEX	CORP	Thu, Oct 27, 2016	105.39	105.60	105.15	105.57
1526	AMEX	CORP	Wed, Oct 26, 2016	105.77	105.92	105.57	105.60
1525	AMEX	CORP	Tue, Oct 25, 2016	105.87	106.13	105.85	105.92
1524	AMEX	CORP	Mon, Oct 24, 2016	106.06	106.11	105.85	105.90
1523	AMEX	CORP	Fri, Oct 21, 2016	106.17	106.19	105.97	106.12
1522	AMEX	CORP	Thu, Oct 20, 2016	105.99	106.17	105.82	106.05
1521	AMEX	CORP	Wed, Oct 19, 2016	105.73	106.55	105.69	106.01
1520	AMEX	CORP	Tue, Oct 18, 2016	105.89	106.15	105.55	105.64
1519	AMEX	CORP	Mon, Oct 17, 2016	105.73	105.88	105.52	105.79
1518	AMEX	CORP	Fri, Oct 14, 2016	105.72	106.05	105.62	105.62
1517	AMEX	CORP	Thu, Oct 13, 2016	105.82	106.50	105.73	105.95
1516	AMEX	CORP	Wed, Oct 12, 2016	105.62	105.69	105.20	105.68
1515	AMEX	CORP	Tue, Oct 11, 2016	105.37	105.71	105.32	105.71
1514	AMEX	CORP	Mon, Oct 10, 2016	105.75	106.30	105.37	105.95
1513	AMEX	CORP	Fri, Oct 7, 2016	105.49	105.78	105.32	105.75
1512	AMEX	CORP	Thu, Oct 6, 2016	105.55	105.79	105.35	105.46
1511	AMEX	CORP	Wed, Oct 5, 2016	105.65	105.75	105.37	105.60
1510	AMEX	CORP	Tue, Oct 4, 2016	106.25	106.34	105.79	105.85
1509	AMEX	CORP	Mon, Oct 3, 2016	106.45	106.45	106.00	106.00
1508	AMEX	CORP	Fri, Sep 30, 2016	106.89	106.93	106.56	106.74
1507	AMEX	CORP	Thu, Sep 29, 2016	106.73	106.96	106.63	106.81
1506	AMEX	CORP	Wed, Sep 28, 2016	106.76	106.99	106.66	106.87
1505	AMEX	CORP	Tue, Sep 27, 2016	106.79	107.00	106.59	106.94
1504	AMEX	CORP	Mon, Sep 26, 2016	106.61	106.89	106.59	106.70
1503	AMEX	CORP	Fri, Sep 23, 2016	106.54	106.86	106.23	106.57
1502	AMEX	CORP	Thu, Sep 22, 2016	106.23	106.90	106.23	106.58
1501	AMEX	CORP	Wed, Sep 21, 2016	105.75	106.13	105.53	106.05
1500	AMEX	CORP	Tue, Sep 20, 2016	105.74	106.00	105.62	105.74
1499	AMEX	CORP	Mon, Sep 19, 2016	105.73	106.07	105.28	105.69
1498	AMEX	CORP	Fri, Sep 16, 2016	105.58	105.58	105.29	105.55
1497	AMEX	CORP	Thu, Sep 15, 2016	105.45	105.60	105.25	105.57
1496	AMEX	CORP	Wed, Sep 14, 2016	105.33	105.72	105.33	105.52
1495	AMEX	CORP	Tue, Sep 13, 2016	105.88	105.92	105.17	105.53
1494	AMEX	CORP	Mon, Sep 12, 2016	105.87	106.13	105.75	105.94
1493	AMEX	CORP	Fri, Sep 9, 2016	106.41	106.57	105.87	106.04
1492	AMEX	CORP	Thu, Sep 8, 2016	106.86	107.16	106.64	106.67
1491	AMEX	CORP	Wed, Sep 7, 2016	107.13	107.38	106.94	106.94
1490	AMEX	CORP	Tue, Sep 6, 2016	106.92	107.28	106.75	107.08
1489	AMEX	CORP	Fri, Sep 2, 2016	107.01	107.03	106.70	106.91
1488	AMEX	CORP	Thu, Sep 1, 2016	106.75	107.22	106.75	107.11
1487	AMEX	CORP	Wed, Aug 31, 2016	107.43	107.48	107.30	107.10
1486	AMEX	CORP	Tue, Aug 30, 2016	107.35	107.50	107.28	107.42
1485	AMEX	CORP	Mon, Aug 29, 2016	106.96	107.49	106.96	107.35
1484	AMEX	CORP	Fri, Aug 26, 2016	107.17	107.49	106.76	106.79
1483	AMEX	CORP	Thu, Aug 25, 2016	107.21	107.28	107.11	107.18
1482	AMEX	CORP	Wed, Aug 24, 2016	107.38	107.38	107.11	107.11
1481	AMEX	CORP	Tue, Aug 23, 2016	107.18	107.35	107.15	107.26
1480	AMEX	CORP	Mon, Aug 22, 2016	107.18	107.38	107.10	107.21
1479	AMEX	CORP	Fri, Aug 19, 2016	106.94	107.12	106.82	106.82
1478	AMEX	CORP	Thu, Aug 18, 2016	107.13	107.44	107.09	107.29
1477	AMEX	CORP	Wed, Aug 17, 2016	106.82	107.20	106.79	107.07
1476	AMEX	CORP	Tue, Aug 16, 2016	106.73	106.94	106.61	106.81
1475	AMEX	CORP	Mon, Aug 15, 2016	107.03	107.11	106.99	106.99
1474	AMEX	CORP	Fri, Aug 12, 2016	106.97	107.27	106.97	107.24
1473	AMEX	CORP	Thu, Aug 11, 2016	107.10	107.10	106.80	106.85
1472	AMEX	CORP	Wed, Aug 10, 2016	106.84	107.14	106.81	106.86
1471	AMEX	CORP	Tue, Aug 9, 2016	106.59	106.82	106.52	106.81
1470	AMEX	CORP	Mon, Aug 8, 2016	106.32	106.56	106.32	106.51
1469	AMEX	CORP	Fri, Aug 5, 2016	106.51	106.78	106.51	106.53
1468	AMEX	CORP	Thu, Aug 4, 2016	106.52	106.76	106.46	106.70
1467	AMEX	CORP	Wed, Aug 3, 2016	106.32	106.46	106.18	106.42
1466	AMEX	CORP	Tue, Aug 2, 2016	106.50	106.74	106.14	106.44
1465	AMEX	CORP	Mon, Aug 1, 2016	107.10	107.36	106.56	106.91
1464	AMEX	CORP	Fri, Jul 29, 2016	107.18	107.45	107.11	107.20
1463	AMEX	CORP	Thu, Jul 28, 2016	106.86	107.33	106.86	107.15
1462	AMEX	CORP	Wed, Jul 27, 2016	106.82	107.42	106.82	107.14
1461	AMEX	CORP	Tue, Jul 26, 2016	106.88	106.98	106.51	106.87
1460	AMEX	CORP	Mon, Jul 25, 2016	106.73	107.05	106.73	106.78
1459	AMEX	CORP	Fri, Jul 22, 2016	106.82	107.02	106.68	106.89
1458	AMEX	CORP	Thu, Jul 21, 2016	106.53	106.97	106.53	106.93
1457	AMEX	CORP	Wed, Jul 20, 2016	106.78	106.85	106.62	106.83
1456	AMEX	CORP	Tue, Jul 19, 2016	106.53	106.79	106.35	106.78
1455	AMEX	CORP	Mon, Jul 18, 2016	106.38	106.81	106.38	106.52
1454	AMEX	CORP	Fri, Jul 15, 2016	106.73	106.75	106.51	106.51
1453	AMEX	CORP	Thu, Jul 14, 2016	106.97	107.05	106.70	106.92
1452	AMEX	CORP	Wed, Jul 13, 2016	107.22	107.28	106.62	106.97
1451	AMEX	CORP	Tue, Jul 12, 2016	106.94	107.22	106.90	106.91
1450	AMEX	CORP	Mon, Jul 11, 2016	107.50	107.50	107.12	107.28
1449	AMEX	CORP	Fri, Jul 8, 2016	107.43	107.44	106.63	107.29
1448	AMEX	CORP	Thu, Jul 7, 2016	106.82	107.40	106.80	107.16
1447	AMEX	CORP	Wed, Jul 6, 2016	107.40	107.40	106.74	107.33
1446	AMEX	CORP	Tue, Jul 5, 2016	106.37	107.13	106.09	106.92
1445	AMEX	CORP	Fri, Jul 1, 2016	106.21	106.56	106.02	106.56
1444	AMEX	CORP	Thu, Jun 30, 2016	105.68	106.31	105.33	106.03
1443	AMEX	CORP	Wed, Jun 29, 2016	105.74	106.16	105.64	105.89
1442	AMEX	CORP	Tue, Jun 28, 2016	105.59	106.05	105.59	105.96
1441	AMEX	CORP	Mon, Jun 27, 2016	105.26	105.83	105.25	105.33
1440	AMEX	CORP	Fri, Jun 24, 2016	105.02	105.29	104.51	105.10
1439	AMEX	CORP	Thu, Jun 23, 2016	104.51	104.76	104.51	104.70
1438	AMEX	CORP	Wed, Jun 22, 2016	104.57	104.81	104.40	104.67
1437	AMEX	CORP	Tue, Jun 21, 2016	104.67	104.68	104.41	104.53
1436	AMEX	CORP	Mon, Jun 20, 2016	104.67	104.81	104.56	104.77
1435	AMEX	CORP	Fri, Jun 17, 2016	104.82	104.82	104.53	104.64
1434	AMEX	CORP	Thu, Jun 16, 2016	104.94	105.08	104.85	105.02
1433	AMEX	CORP	Wed, Jun 15, 2016	104.63	104.99	104.62	104.96
1432	AMEX	CORP	Tue, Jun 14, 2016	105.07	105.07	104.67	104.68
1431	AMEX	CORP	Mon, Jun 13, 2016	104.85	105.18	104.73	104.83
1430	AMEX	CORP	Fri, Jun 10, 2016	105.00	105.24	104.82	104.83
1429	AMEX	CORP	Thu, Jun 9, 2016	104.84	104.92	104.68	104.86
1428	AMEX	CORP	Wed, Jun 8, 2016	104.53	104.73	104.36	104.68
1427	AMEX	CORP	Tue, Jun 7, 2016	104.58	104.70	104.24	104.26
1426	AMEX	CORP	Mon, Jun 6, 2016	104.60	104.71	104.43	104.58
1425	AMEX	CORP	Fri, Jun 3, 2016	104.48	104.64	104.04	104.64
1424	AMEX	CORP	Thu, Jun 2, 2016	103.85	104.05	103.51	104.00
1423	AMEX	CORP	Wed, Jun 1, 2016	103.96	103.96	103.46	103.65
1422	AMEX	CORP	Tue, May 31, 2016	103.79	104.12	103.76	103.79
1421	AMEX	CORP	Fri, May 27, 2016	103.99	104.14	103.64	103.97
1420	AMEX	CORP	Thu, May 26, 2016	103.89	103.98	103.47	103.94
1419	AMEX	CORP	Wed, May 25, 2016	103.72	103.72	103.50	103.60
1418	AMEX	CORP	Tue, May 24, 2016	104.00	104.00	103.48	103.55
1417	AMEX	CORP	Mon, May 23, 2016	103.74	103.74	103.39	103.69
1416	AMEX	CORP	Fri, May 20, 2016	103.59	103.67	103.43	103.60
1415	AMEX	CORP	Thu, May 19, 2016	103.50	103.68	103.37	103.43
1414	AMEX	CORP	Wed, May 18, 2016	104.08	104.21	103.50	103.67
1413	AMEX	CORP	Tue, May 17, 2016	104.45	104.52	104.16	104.24
1412	AMEX	CORP	Mon, May 16, 2016	104.41	104.64	104.35	104.49
1411	AMEX	CORP	Fri, May 13, 2016	104.66	104.66	104.38	104.49
1410	AMEX	CORP	Thu, May 12, 2016	104.28	104.57	104.28	104.54
1409	AMEX	CORP	Wed, May 11, 2016	104.46	104.63	104.39	104.54
1408	AMEX	CORP	Tue, May 10, 2016	104.27	104.59	104.27	104.49
1407	AMEX	CORP	Mon, May 9, 2016	104.40	104.44	104.21	104.42
1406	AMEX	CORP	Fri, May 6, 2016	104.39	104.53	104.39	104.50
1405	AMEX	CORP	Thu, May 5, 2016	104.46	104.50	104.31	104.46
1404	AMEX	CORP	Wed, May 4, 2016	104.44	104.48	104.17	104.34
1403	AMEX	CORP	Tue, May 3, 2016	104.53	104.53	104.01	104.09
1402	AMEX	CORP	Mon, May 2, 2016	104.42	104.71	103.76	104.11
1401	AMEX	CORP	Fri, Apr 29, 2016	104.56	104.64	104.05	104.14
1400	AMEX	CORP	Thu, Apr 28, 2016	104.12	104.56	104.02	104.47
1399	AMEX	CORP	Wed, Apr 27, 2016	103.89	104.14	103.65	104.13
1398	AMEX	CORP	Tue, Apr 26, 2016	103.55	103.69	103.38	103.65
1397	AMEX	CORP	Mon, Apr 25, 2016	103.67	103.75	103.61	103.61
1396	AMEX	CORP	Fri, Apr 22, 2016	103.60	103.89	103.60	103.69
1395	AMEX	CORP	Thu, Apr 21, 2016	103.49	103.65	103.37	103.65
1394	AMEX	CORP	Wed, Apr 20, 2016	103.65	104.02	103.52	103.67
1393	AMEX	CORP	Tue, Apr 19, 2016	103.71	103.83	103.39	103.65
1392	AMEX	CORP	Mon, Apr 18, 2016	103.63	103.68	103.32	103.43
1391	AMEX	CORP	Fri, Apr 15, 2016	103.78	103.86	103.31	103.34
1390	AMEX	CORP	Thu, Apr 14, 2016	103.52	103.64	103.37	103.52
1389	AMEX	CORP	Wed, Apr 13, 2016	103.67	103.75	103.20	103.67
1388	AMEX	CORP	Tue, Apr 12, 2016	103.85	103.85	103.43	103.77
1387	AMEX	CORP	Mon, Apr 11, 2016	103.63	103.95	103.47	103.71
1386	AMEX	CORP	Fri, Apr 8, 2016	103.62	104.20	103.62	103.85
1385	AMEX	CORP	Thu, Apr 7, 2016	103.53	104.20	103.52	103.81
1384	AMEX	CORP	Wed, Apr 6, 2016	103.54	103.55	103.30	103.39
1383	AMEX	CORP	Tue, Apr 5, 2016	103.38	103.38	103.38	103.46
1382	AMEX	CORP	Mon, Apr 4, 2016	103.32	103.42	102.96	103.38
1381	AMEX	CORP	Fri, Apr 1, 2016	102.87	103.25	102.87	103.21
1380	AMEX	CORP	Thu, Mar 31, 2016	102.88	103.19	102.88	103.17
1379	AMEX	CORP	Wed, Mar 30, 2016	103.08	103.18	102.80	103.13
1378	AMEX	CORP	Tue, Mar 29, 2016	102.68	102.88	102.68	103.04
1377	AMEX	CORP	Mon, Mar 28, 2016	102.34	102.82	102.34	102.75
1376	AMEX	CORP	Thu, Mar 24, 2016	103.00	103.00	102.54	102.54
1375	AMEX	CORP	Wed, Mar 23, 2016	102.34	102.94	102.34	102.86
1374	AMEX	CORP	Tue, Mar 22, 2016	102.28	102.71	102.24	102.27
1373	AMEX	CORP	Mon, Mar 21, 2016	102.68	103.05	102.02	102.73
1372	AMEX	CORP	Fri, Mar 18, 2016	102.16	102.86	102.00	102.50
1371	AMEX	CORP	Thu, Mar 17, 2016	102.34	102.45	102.00	102.13
1370	AMEX	CORP	Wed, Mar 16, 2016	101.65	102.10	101.51	101.66
1369	AMEX	CORP	Tue, Mar 15, 2016	101.66	101.66	101.66	101.70
1368	AMEX	CORP	Mon, Mar 14, 2016	101.09	101.67	101.09	101.56
1367	AMEX	CORP	Fri, Mar 11, 2016	101.46	101.46	101.46	101.30
1366	AMEX	CORP	Thu, Mar 10, 2016	101.33	101.33	101.33	101.46
1365	AMEX	CORP	Wed, Mar 9, 2016	101.34	101.44	101.14	101.33
1364	AMEX	CORP	Tue, Mar 8, 2016	101.41	101.92	101.15	101.21
1363	AMEX	CORP	Mon, Mar 7, 2016	100.75	100.83	100.27	100.40
1362	AMEX	CORP	Fri, Mar 4, 2016	100.77	100.93	100.25	100.27
1361	AMEX	CORP	Thu, Mar 3, 2016	100.52	100.52	100.52	100.92
1360	AMEX	CORP	Wed, Mar 2, 2016	100.47	100.64	100.21	100.52
1359	AMEX	CORP	Tue, Mar 1, 2016	101.00	101.00	100.24	100.85
1358	AMEX	CORP	Mon, Feb 29, 2016	100.26	102.00	100.19	100.84
1357	AMEX	CORP	Fri, Feb 26, 2016	99.98	100.28	99.84	100.18
1356	AMEX	CORP	Thu, Feb 25, 2016	100.02	100.18	99.95	100.15
1355	AMEX	CORP	Wed, Feb 24, 2016	100.00	100.13	99.71	99.91
1354	AMEX	CORP	Tue, Feb 23, 2016	99.76	99.84	99.25	99.80
1353	AMEX	CORP	Mon, Feb 22, 2016	99.69	99.76	99.61	99.74
1352	AMEX	CORP	Fri, Feb 19, 2016	99.72	99.73	99.42	99.65
1351	AMEX	CORP	Thu, Feb 18, 2016	99.39	99.66	99.20	99.55
1350	AMEX	CORP	Wed, Feb 17, 2016	98.78	98.98	98.73	98.87
1349	AMEX	CORP	Tue, Feb 16, 2016	98.84	99.05	98.71	99.01
1348	AMEX	CORP	Fri, Feb 12, 2016	99.41	99.41	99.03	99.13
1347	AMEX	CORP	Thu, Feb 11, 2016	99.86	99.86	99.40	99.50
1346	AMEX	CORP	Wed, Feb 10, 2016	99.49	99.56	99.24	99.56
1345	AMEX	CORP	Tue, Feb 9, 2016	99.74	99.74	99.45	99.59
1344	AMEX	CORP	Mon, Feb 8, 2016	99.47	99.65	99.19	99.63
1343	AMEX	CORP	Fri, Feb 5, 2016	99.07	99.22	99.01	99.13
1342	AMEX	CORP	Thu, Feb 4, 2016	99.21	99.21	98.95	99.12
1341	AMEX	CORP	Wed, Feb 3, 2016	99.23	99.38	99.14	99.17
1340	AMEX	CORP	Tue, Feb 2, 2016	99.32	99.32	98.89	99.22
1339	AMEX	CORP	Mon, Feb 1, 2016	99.24	99.30	98.81	98.84
1338	AMEX	CORP	Fri, Jan 29, 2016	99.76	99.76	99.44	99.56
1337	AMEX	CORP	Thu, Jan 28, 2016	99.19	99.43	99.14	99.42
1336	AMEX	CORP	Wed, Jan 27, 2016	95.72	99.20	95.72	99.13
1335	AMEX	CORP	Tue, Jan 26, 2016	99.37	99.38	99.16	99.27
1334	AMEX	CORP	Mon, Jan 25, 2016	99.30	99.30	99.00	99.11
1333	AMEX	CORP	Fri, Jan 22, 2016	99.12	99.17	98.94	98.95
1332	AMEX	CORP	Thu, Jan 21, 2016	99.40	99.40	99.01	99.01
1331	AMEX	CORP	Wed, Jan 20, 2016	99.86	99.86	99.03	99.09
1330	AMEX	CORP	Tue, Jan 19, 2016	99.85	99.85	99.30	99.32
1329	AMEX	CORP	Fri, Jan 15, 2016	99.75	99.89	99.54	99.58
1328	AMEX	CORP	Thu, Jan 14, 2016	100.01	100.01	99.47	99.47
1327	AMEX	CORP	Wed, Jan 13, 2016	100.00	100.12	99.79	100.08
1326	AMEX	CORP	Tue, Jan 12, 2016	99.51	100.00	99.28	99.87
1325	AMEX	CORP	Mon, Jan 11, 2016	99.54	99.67	99.30	99.55
1324	AMEX	CORP	Fri, Jan 8, 2016	99.64	99.82	99.45	99.77
1323	AMEX	CORP	Thu, Jan 7, 2016	99.49	99.52	99.23	99.44
1322	AMEX	CORP	Wed, Jan 6, 2016	99.47	99.47	99.11	99.29
1321	AMEX	CORP	Tue, Jan 5, 2016	99.23	99.38	99.05	99.09
1320	AMEX	CORP	Mon, Jan 4, 2016	99.18	99.39	98.71	98.82
1319	AMEX	CORP	Thu, Dec 31, 2015	99.16	99.33	98.88	98.98
1318	AMEX	CORP	Wed, Dec 30, 2015	98.88	99.09	98.71	98.88
1317	AMEX	CORP	Tue, Dec 29, 2015	99.16	99.16	98.75	98.91
1316	AMEX	CORP	Mon, Dec 28, 2015	99.59	99.59	99.24	99.39
1315	AMEX	CORP	Thu, Dec 24, 2015	99.24	99.36	99.18	99.29
1314	AMEX	CORP	Wed, Dec 23, 2015	99.18	99.24	98.98	99.18
1313	AMEX	CORP	Tue, Dec 22, 2015	99.47	99.47	99.15	99.25
1312	AMEX	CORP	Mon, Dec 21, 2015	99.49	99.54	99.19	99.41
1311	AMEX	CORP	Fri, Dec 18, 2015	99.66	99.66	99.28	99.41
1310	AMEX	CORP	Thu, Dec 17, 2015	99.23	99.36	99.09	99.27
1309	AMEX	CORP	Wed, Dec 16, 2015	99.24	99.33	98.82	99.13
1308	AMEX	CORP	Tue, Dec 15, 2015	99.18	99.47	99.16	99.30
1307	AMEX	CORP	Mon, Dec 14, 2015	99.68	99.75	99.01	99.44
1306	AMEX	CORP	Fri, Dec 11, 2015	100.07	100.07	99.70	99.82
1305	AMEX	CORP	Thu, Dec 10, 2015	100.11	100.11	99.73	99.96
1304	AMEX	CORP	Wed, Dec 9, 2015	99.97	99.97	99.55	99.87
1303	AMEX	CORP	Tue, Dec 8, 2015	100.23	100.23	99.80	99.97
1302	AMEX	CORP	Mon, Dec 7, 2015	99.88	100.41	99.88	100.20
1301	AMEX	CORP	Fri, Dec 4, 2015	99.79	100.01	99.73	99.99
1300	AMEX	CORP	Thu, Dec 3, 2015	100.26	100.26	99.24	99.59
1299	AMEX	CORP	Wed, Dec 2, 2015	100.58	100.70	100.35	100.55
1298	AMEX	CORP	Tue, Dec 1, 2015	100.41	100.76	100.12	100.72
1297	AMEX	CORP	Mon, Nov 30, 2015	102.42	102.42	100.14	100.36
1296	AMEX	CORP	Fri, Nov 27, 2015	100.49	100.49	100.30	100.35
1295	AMEX	CORP	Wed, Nov 25, 2015	100.42	100.47	100.27	100.35
1294	AMEX	CORP	Tue, Nov 24, 2015	100.44	100.44	100.26	100.30
1293	AMEX	CORP	Mon, Nov 23, 2015	100.28	100.37	100.06	100.25
1292	AMEX	CORP	Fri, Nov 20, 2015	100.42	100.44	100.15	100.18
1291	AMEX	CORP	Thu, Nov 19, 2015	100.25	100.25	100.02	100.17
1290	AMEX	CORP	Wed, Nov 18, 2015	100.15	100.15	99.76	100.01
1289	AMEX	CORP	Tue, Nov 17, 2015	99.94	100.10	99.76	99.89
1288	AMEX	CORP	Mon, Nov 16, 2015	99.92	100.10	99.68	99.92
1287	AMEX	CORP	Fri, Nov 13, 2015	99.92	99.92	99.51	99.70
1286	AMEX	CORP	Thu, Nov 12, 2015	99.90	99.90	99.55	99.59
1285	AMEX	CORP	Wed, Nov 11, 2015	100.15	101.53	99.35	99.38
1284	AMEX	CORP	Tue, Nov 10, 2015	99.89	99.89	99.60	99.76
1283	AMEX	CORP	Mon, Nov 9, 2015	99.68	99.70	99.49	99.52
1282	AMEX	CORP	Fri, Nov 6, 2015	100.06	100.06	99.62	99.70
1281	AMEX	CORP	Thu, Nov 5, 2015	100.57	100.57	100.22	100.29
1280	AMEX	CORP	Wed, Nov 4, 2015	100.45	100.46	100.01	100.25
1279	AMEX	CORP	Tue, Nov 3, 2015	100.58	100.58	100.08	100.09
1278	AMEX	CORP	Mon, Nov 2, 2015	100.66	101.02	100.17	100.23
1277	AMEX	CORP	Fri, Oct 30, 2015	101.07	101.07	100.52	100.70
1276	AMEX	CORP	Thu, Oct 29, 2015	101.29	101.30	100.63	100.83
1275	AMEX	CORP	Wed, Oct 28, 2015	102.07	102.07	101.20	101.40
1274	AMEX	CORP	Tue, Oct 27, 2015	102.06	102.23	101.66	101.92
1273	AMEX	CORP	Mon, Oct 26, 2015	101.74	101.98	101.54	101.98
1272	AMEX	CORP	Fri, Oct 23, 2015	101.54	101.70	101.24	101.47
1271	AMEX	CORP	Thu, Oct 22, 2015	101.64	102.07	101.21	101.95
1270	AMEX	CORP	Wed, Oct 21, 2015	101.48	101.64	101.42	101.53
1269	AMEX	CORP	Tue, Oct 20, 2015	101.33	101.40	101.03	101.31
1268	AMEX	CORP	Mon, Oct 19, 2015	101.23	101.46	101.21	101.46
1267	AMEX	CORP	Fri, Oct 16, 2015	101.29	101.46	100.90	101.23
1266	AMEX	CORP	Thu, Oct 15, 2015	101.48	101.48	100.51	101.11
1265	AMEX	CORP	Wed, Oct 14, 2015	101.31	101.56	101.07	101.39
1264	AMEX	CORP	Tue, Oct 13, 2015	100.88	101.06	100.77	101.06
1263	AMEX	CORP	Mon, Oct 12, 2015	100.78	100.93	100.18	100.88
1262	AMEX	CORP	Fri, Oct 9, 2015	100.80	101.03	100.20	100.85
1261	AMEX	CORP	Thu, Oct 8, 2015	100.98	100.99	100.73	100.73
1260	AMEX	CORP	Wed, Oct 7, 2015	102.23	102.23	100.30	100.91
1259	AMEX	CORP	Tue, Oct 6, 2015	100.48	101.81	100.37	100.67
1258	AMEX	CORP	Mon, Oct 5, 2015	100.60	100.71	100.37	100.53
1257	AMEX	CORP	Fri, Oct 2, 2015	100.81	100.87	100.51	100.81
1256	AMEX	CORP	Thu, Oct 1, 2015	100.45	100.45	100.26	100.26
1255	AMEX	CORP	Wed, Sep 30, 2015	100.26	100.33	99.87	100.15
1254	AMEX	CORP	Tue, Sep 29, 2015	100.49	100.49	100.15	100.18
1253	AMEX	CORP	Mon, Sep 28, 2015	100.59	100.62	100.43	100.54
1252	AMEX	CORP	Fri, Sep 25, 2015	100.47	100.51	100.26	100.47
1251	AMEX	CORP	Thu, Sep 24, 2015	100.98	101.00	100.63	100.63
1250	AMEX	CORP	Wed, Sep 23, 2015	100.66	100.83	100.55	100.79
1249	AMEX	CORP	Tue, Sep 22, 2015	100.72	100.73	100.49	100.61
1248	AMEX	CORP	Mon, Sep 21, 2015	100.63	100.65	100.31	100.50
1247	AMEX	CORP	Fri, Sep 18, 2015	100.77	100.82	100.67	100.80
1246	AMEX	CORP	Thu, Sep 17, 2015	100.05	100.50	99.54	100.50
1245	AMEX	CORP	Wed, Sep 16, 2015	99.88	100.05	99.70	99.78
1244	AMEX	CORP	Tue, Sep 15, 2015	100.39	100.39	99.86	99.94
1243	AMEX	CORP	Mon, Sep 14, 2015	100.52	100.52	100.30	100.46
1242	AMEX	CORP	Fri, Sep 11, 2015	100.35	100.44	100.25	100.33
1241	AMEX	CORP	Thu, Sep 10, 2015	100.41	100.41	100.16	100.19
1240	AMEX	CORP	Wed, Sep 9, 2015	100.22	100.47	100.10	100.37
1239	AMEX	CORP	Tue, Sep 8, 2015	100.33	100.47	100.26	100.27
1238	AMEX	CORP	Fri, Sep 4, 2015	100.50	100.61	100.33	100.49
1237	AMEX	CORP	Thu, Sep 3, 2015	100.22	100.39	100.14	100.33
1236	AMEX	CORP	Wed, Sep 2, 2015	100.12	100.33	100.07	100.13
1235	AMEX	CORP	Tue, Sep 1, 2015	100.30	100.30	99.95	100.12
1234	AMEX	CORP	Mon, Aug 31, 2015	100.62	100.62	100.01	100.01
1233	AMEX	CORP	Fri, Aug 28, 2015	100.44	100.53	100.12	100.40
1232	AMEX	CORP	Thu, Aug 27, 2015	99.80	100.36	99.80	100.25
1231	AMEX	CORP	Wed, Aug 26, 2015	100.52	100.55	100.14	100.32
1230	AMEX	CORP	Tue, Aug 25, 2015	100.90	100.90	100.31	100.41
1229	AMEX	CORP	Mon, Aug 24, 2015	101.40	101.40	100.64	100.84
1228	AMEX	CORP	Fri, Aug 21, 2015	101.17	101.17	100.96	100.98
1227	AMEX	CORP	Thu, Aug 20, 2015	100.89	101.08	100.89	100.99
1226	AMEX	CORP	Wed, Aug 19, 2015	100.42	101.15	100.42	101.06
1225	AMEX	CORP	Tue, Aug 18, 2015	100.64	100.78	100.57	100.61
1224	AMEX	CORP	Mon, Aug 17, 2015	100.97	101.08	100.82	100.86
1223	AMEX	CORP	Fri, Aug 14, 2015	100.72	100.90	100.57	100.76
1222	AMEX	CORP	Thu, Aug 13, 2015	100.78	101.03	100.52	100.82
1221	AMEX	CORP	Wed, Aug 12, 2015	101.26	101.26	101.00	101.03
1220	AMEX	CORP	Tue, Aug 11, 2015	101.09	101.18	100.98	101.13
1219	AMEX	CORP	Mon, Aug 10, 2015	101.04	101.04	100.66	100.74
1218	AMEX	CORP	Fri, Aug 7, 2015	100.80	101.16	100.79	101.13
1217	AMEX	CORP	Thu, Aug 6, 2015	100.63	100.87	100.61	100.68
1216	AMEX	CORP	Wed, Aug 5, 2015	100.73	100.81	100.62	100.81
1215	AMEX	CORP	Tue, Aug 4, 2015	101.27	101.27	100.86	100.86
1214	AMEX	CORP	Mon, Aug 3, 2015	101.10	101.47	101.05	101.38
1213	AMEX	CORP	Fri, Jul 31, 2015	101.05	101.10	100.80	101.05
1212	AMEX	CORP	Thu, Jul 30, 2015	100.65	100.91	100.63	100.81
1211	AMEX	CORP	Wed, Jul 29, 2015	100.65	100.95	100.61	100.77
1210	AMEX	CORP	Tue, Jul 28, 2015	100.87	101.05	100.80	100.94
1209	AMEX	CORP	Mon, Jul 27, 2015	101.18	101.18	100.79	100.92
1208	AMEX	CORP	Fri, Jul 24, 2015	101.11	101.11	100.81	100.92
1207	AMEX	CORP	Thu, Jul 23, 2015	100.72	101.02	100.61	100.89
1206	AMEX	CORP	Wed, Jul 22, 2015	100.63	100.93	100.61	100.81
1205	AMEX	CORP	Tue, Jul 21, 2015	100.24	100.74	100.22	100.70
1204	AMEX	CORP	Mon, Jul 20, 2015	100.39	100.44	100.22	100.24
1203	AMEX	CORP	Fri, Jul 17, 2015	100.26	100.66	100.26	100.42
1202	AMEX	CORP	Thu, Jul 16, 2015	100.15	100.57	100.15	100.49
1201	AMEX	CORP	Wed, Jul 15, 2015	100.06	100.48	100.01	100.22
1200	AMEX	CORP	Tue, Jul 14, 2015	100.11	100.21	99.79	100.14
1199	AMEX	CORP	Mon, Jul 13, 2015	99.74	100.24	99.67	100.03
1198	AMEX	CORP	Fri, Jul 10, 2015	100.10	100.36	99.87	100.19
1197	AMEX	CORP	Thu, Jul 9, 2015	100.85	100.98	100.30	100.30
1196	AMEX	CORP	Wed, Jul 8, 2015	101.02	101.15	100.68	100.89
1195	AMEX	CORP	Tue, Jul 7, 2015	101.03	101.45	100.83	100.88
1194	AMEX	CORP	Mon, Jul 6, 2015	100.55	100.82	99.73	100.29
1193	AMEX	CORP	Thu, Jul 2, 2015	100.30	100.48	100.21	100.21
1192	AMEX	CORP	Wed, Jul 1, 2015	100.43	100.43	99.78	99.90
1191	AMEX	CORP	Tue, Jun 30, 2015	100.55	100.91	100.47	100.47
1190	AMEX	CORP	Mon, Jun 29, 2015	100.29	100.74	100.24	100.74
1189	AMEX	CORP	Fri, Jun 26, 2015	100.28	100.37	100.01	100.13
1188	AMEX	CORP	Thu, Jun 25, 2015	100.48	100.64	100.35	100.43
1187	AMEX	CORP	Wed, Jun 24, 2015	100.60	100.69	100.30	100.49
1186	AMEX	CORP	Tue, Jun 23, 2015	100.38	100.73	100.29	100.30
1185	AMEX	CORP	Mon, Jun 22, 2015	100.89	101.07	100.57	100.60
1184	AMEX	CORP	Fri, Jun 19, 2015	101.23	101.31	101.01	101.13
1183	AMEX	CORP	Thu, Jun 18, 2015	100.92	100.92	100.46	100.78
1182	AMEX	CORP	Wed, Jun 17, 2015	101.00	101.15	100.44	101.04
1181	AMEX	CORP	Tue, Jun 16, 2015	101.10	101.13	100.89	101.07
1180	AMEX	CORP	Mon, Jun 15, 2015	101.11	101.19	100.67	100.87
1179	AMEX	CORP	Fri, Jun 12, 2015	100.79	100.94	100.72	100.82
1178	AMEX	CORP	Thu, Jun 11, 2015	100.56	100.85	100.21	100.70
1177	AMEX	CORP	Wed, Jun 10, 2015	100.43	100.43	100.12	100.12
1176	AMEX	CORP	Tue, Jun 9, 2015	100.79	100.79	100.47	100.53
1175	AMEX	CORP	Mon, Jun 8, 2015	101.20	101.20	100.89	100.92
1174	AMEX	CORP	Fri, Jun 5, 2015	100.87	101.10	100.77	100.88
1173	AMEX	CORP	Thu, Jun 4, 2015	101.27	101.42	101.21	101.38
1172	AMEX	CORP	Wed, Jun 3, 2015	101.35	101.35	100.90	101.06
1171	AMEX	CORP	Tue, Jun 2, 2015	101.92	101.92	101.52	101.63
1170	AMEX	CORP	Mon, Jun 1, 2015	102.55	102.55	101.95	102.13
1169	AMEX	CORP	Fri, May 29, 2015	102.69	102.79	102.40	102.51
1168	AMEX	CORP	Thu, May 28, 2015	102.91	102.91	102.66	102.76
1167	AMEX	CORP	Wed, May 27, 2015	102.83	102.96	102.60	102.96
1166	AMEX	CORP	Tue, May 26, 2015	102.44	102.86	102.43	102.85
1165	AMEX	CORP	Fri, May 22, 2015	102.38	102.38	102.15	102.31
1164	AMEX	CORP	Thu, May 21, 2015	102.25	102.45	102.22	102.41
1163	AMEX	CORP	Wed, May 20, 2015	102.19	102.35	101.75	102.13
1162	AMEX	CORP	Tue, May 19, 2015	101.91	102.24	101.88	102.00
1161	AMEX	CORP	Mon, May 18, 2015	102.84	102.84	102.14	102.32
1160	AMEX	CORP	Fri, May 15, 2015	102.58	103.06	102.45	102.84
1159	AMEX	CORP	Thu, May 14, 2015	102.27	102.39	102.21	102.33
1158	AMEX	CORP	Wed, May 13, 2015	102.38	102.57	101.99	101.99
1157	AMEX	CORP	Tue, May 12, 2015	102.18	102.33	101.91	102.13
1156	AMEX	CORP	Mon, May 11, 2015	102.94	102.94	101.97	102.11
1155	AMEX	CORP	Fri, May 8, 2015	103.35	103.35	102.96	103.00
1154	AMEX	CORP	Thu, May 7, 2015	102.46	102.84	102.35	102.81
1153	AMEX	CORP	Wed, May 6, 2015	102.78	102.78	102.10	102.17
1152	AMEX	CORP	Tue, May 5, 2015	102.86	102.93	102.38	102.53
1151	AMEX	CORP	Mon, May 4, 2015	103.11	103.15	102.61	102.61
1150	AMEX	CORP	Fri, May 1, 2015	103.60	103.60	102.84	103.00
1149	AMEX	CORP	Thu, Apr 30, 2015	103.07	103.39	102.97	103.39
1148	AMEX	CORP	Wed, Apr 29, 2015	103.78	103.90	103.29	103.62
1147	AMEX	CORP	Tue, Apr 28, 2015	104.69	104.69	104.13	104.22
1146	AMEX	CORP	Mon, Apr 27, 2015	104.85	104.86	104.56	104.76
1145	AMEX	CORP	Fri, Apr 24, 2015	104.75	104.82	104.58	104.77
1144	AMEX	CORP	Thu, Apr 23, 2015	104.24	104.53	104.05	104.36
1143	AMEX	CORP	Wed, Apr 22, 2015	104.67	104.86	104.00	104.06
1142	AMEX	CORP	Tue, Apr 21, 2015	105.18	105.18	104.70	104.76
1141	AMEX	CORP	Mon, Apr 20, 2015	105.03	105.12	104.76	104.82
1140	AMEX	CORP	Fri, Apr 17, 2015	104.82	105.09	104.69	105.00
1139	AMEX	CORP	Thu, Apr 16, 2015	105.03	105.03	104.65	104.70
1138	AMEX	CORP	Wed, Apr 15, 2015	105.14	105.14	104.89	105.00
1137	AMEX	CORP	Tue, Apr 14, 2015	105.02	105.27	104.82	104.86
1136	AMEX	CORP	Mon, Apr 13, 2015	104.62	104.76	104.47	104.58
1135	AMEX	CORP	Fri, Apr 10, 2015	104.68	104.80	104.16	104.41
1134	AMEX	CORP	Thu, Apr 9, 2015	104.77	104.77	104.28	104.33
1133	AMEX	CORP	Wed, Apr 8, 2015	104.81	104.81	104.53	104.75
1132	AMEX	CORP	Tue, Apr 7, 2015	104.47	104.68	104.30	104.62
1131	AMEX	CORP	Mon, Apr 6, 2015	104.91	104.99	104.34	104.41
1130	AMEX	CORP	Thu, Apr 2, 2015	104.75	104.75	104.36	104.39
1129	AMEX	CORP	Wed, Apr 1, 2015	104.49	104.78	104.25	104.52
1128	AMEX	CORP	Tue, Mar 31, 2015	104.22	104.24	103.96	104.17
1127	AMEX	CORP	Mon, Mar 30, 2015	104.27	104.36	104.12	104.29
1126	AMEX	CORP	Fri, Mar 27, 2015	103.91	104.19	103.91	104.19
1125	AMEX	CORP	Thu, Mar 26, 2015	104.00	104.07	103.41	103.56
1124	AMEX	CORP	Wed, Mar 25, 2015	104.81	104.81	104.06	104.07
1123	AMEX	CORP	Tue, Mar 24, 2015	104.40	104.66	104.21	104.66
1122	AMEX	CORP	Mon, Mar 23, 2015	104.30	104.63	104.09	104.25
1121	AMEX	CORP	Fri, Mar 20, 2015	104.15	104.45	104.13	104.40
1120	AMEX	CORP	Thu, Mar 19, 2015	104.14	104.30	103.62	103.65
1119	AMEX	CORP	Wed, Mar 18, 2015	103.39	104.54	103.24	104.52
1118	AMEX	CORP	Tue, Mar 17, 2015	103.26	103.45	103.15	103.40
1117	AMEX	CORP	Mon, Mar 16, 2015	103.20	103.52	103.12	103.40
1116	AMEX	CORP	Fri, Mar 13, 2015	103.70	103.70	102.98	103.00
1115	AMEX	CORP	Thu, Mar 12, 2015	103.63	103.79	103.23	103.44
1114	AMEX	CORP	Wed, Mar 11, 2015	103.33	103.59	103.26	103.46
1113	AMEX	CORP	Tue, Mar 10, 2015	103.35	103.61	103.00	103.00
1112	AMEX	CORP	Mon, Mar 9, 2015	102.98	103.07	102.79	102.92
1111	AMEX	CORP	Fri, Mar 6, 2015	103.10	103.10	102.25	102.39
1110	AMEX	CORP	Thu, Mar 5, 2015	103.54	103.71	103.16	103.36
1109	AMEX	CORP	Wed, Mar 4, 2015	103.89	103.89	103.17	103.28
1108	AMEX	CORP	Tue, Mar 3, 2015	103.51	103.85	103.19	103.28
1107	AMEX	CORP	Mon, Mar 2, 2015	104.72	104.72	103.45	103.51
1106	AMEX	CORP	Fri, Feb 27, 2015	104.30	104.55	103.95	104.34
1105	AMEX	CORP	Thu, Feb 26, 2015	104.87	105.06	104.21	104.22
1104	AMEX	CORP	Wed, Feb 25, 2015	104.64	105.08	104.29	104.70
1103	AMEX	CORP	Tue, Feb 24, 2015	104.10	104.52	103.64	104.36
1102	AMEX	CORP	Mon, Feb 23, 2015	104.20	104.43	103.86	104.07
1101	AMEX	CORP	Fri, Feb 20, 2015	103.94	104.37	103.52	103.69
1100	AMEX	CORP	Thu, Feb 19, 2015	103.59	104.03	103.52	103.74
1099	AMEX	CORP	Wed, Feb 18, 2015	103.55	104.23	103.51	104.09
1098	AMEX	CORP	Tue, Feb 17, 2015	103.63	103.92	103.15	103.47
1097	AMEX	CORP	Fri, Feb 13, 2015	104.04	104.22	103.62	103.79
1096	AMEX	CORP	Thu, Feb 12, 2015	104.28	104.44	103.97	104.04
1095	AMEX	CORP	Wed, Feb 11, 2015	104.00	104.30	103.73	104.13
1094	AMEX	CORP	Tue, Feb 10, 2015	104.01	104.32	103.86	103.97
1093	AMEX	CORP	Mon, Feb 9, 2015	104.27	104.56	103.77	104.19
1092	AMEX	CORP	Fri, Feb 6, 2015	104.50	104.70	104.09	104.10
1091	AMEX	CORP	Thu, Feb 5, 2015	105.24	105.45	104.90	105.09
1090	AMEX	CORP	Wed, Feb 4, 2015	104.97	105.25	104.35	105.25
1089	AMEX	CORP	Tue, Feb 3, 2015	105.65	105.65	104.80	104.80
1088	AMEX	CORP	Mon, Feb 2, 2015	105.83	106.01	105.32	105.76
1087	AMEX	CORP	Fri, Jan 30, 2015	105.73	106.00	105.39	105.74
1086	AMEX	CORP	Thu, Jan 29, 2015	105.74	105.75	105.34	105.55
1085	AMEX	CORP	Wed, Jan 28, 2015	105.06	105.87	105.06	105.78
1084	AMEX	CORP	Tue, Jan 27, 2015	105.53	105.72	105.02	105.23
1083	AMEX	CORP	Mon, Jan 26, 2015	105.25	105.47	105.01	105.01
1082	AMEX	CORP	Fri, Jan 23, 2015	104.75	105.25	104.75	105.18
1081	AMEX	CORP	Thu, Jan 22, 2015	104.75	104.75	104.10	104.50
1080	AMEX	CORP	Wed, Jan 21, 2015	104.59	104.93	104.22	104.36
1079	AMEX	CORP	Tue, Jan 20, 2015	104.60	104.80	104.37	104.54
1078	AMEX	CORP	Fri, Jan 16, 2015	104.75	105.07	104.21	104.56
1077	AMEX	CORP	Thu, Jan 15, 2015	104.58	105.06	104.48	104.92
1076	AMEX	CORP	Wed, Jan 14, 2015	104.76	105.00	104.26	104.42
1075	AMEX	CORP	Tue, Jan 13, 2015	104.50	104.68	104.20	104.43
1074	AMEX	CORP	Mon, Jan 12, 2015	104.28	104.68	104.00	104.66
1073	AMEX	CORP	Fri, Jan 9, 2015	103.95	104.33	103.95	104.16
1072	AMEX	CORP	Thu, Jan 8, 2015	104.24	104.24	103.61	104.03
1071	AMEX	CORP	Wed, Jan 7, 2015	104.12	104.44	103.70	104.07
1070	AMEX	CORP	Tue, Jan 6, 2015	103.76	104.31	103.76	104.11
1069	AMEX	CORP	Mon, Jan 5, 2015	103.46	103.74	103.38	103.67
1068	AMEX	CORP	Fri, Jan 2, 2015	103.04	103.69	103.04	103.46
1067	AMEX	CORP	Wed, Dec 31, 2014	102.89	103.03	102.49	102.95
1066	AMEX	CORP	Tue, Dec 30, 2014	102.62	103.29	102.62	102.91
1065	AMEX	CORP	Mon, Dec 29, 2014	102.50	102.61	102.35	102.53
1064	AMEX	CORP	Fri, Dec 26, 2014	102.55	102.79	102.32	102.37
1063	AMEX	CORP	Wed, Dec 24, 2014	102.22	102.41	102.00	102.41
1062	AMEX	CORP	Tue, Dec 23, 2014	102.71	102.82	102.19	102.45
1061	AMEX	CORP	Mon, Dec 22, 2014	102.87	102.88	102.60	102.75
1060	AMEX	CORP	Fri, Dec 19, 2014	102.28	102.59	102.28	102.41
1059	AMEX	CORP	Thu, Dec 18, 2014	102.21	102.37	101.96	102.08
1058	AMEX	CORP	Wed, Dec 17, 2014	102.51	102.88	101.89	102.42
1057	AMEX	CORP	Tue, Dec 16, 2014	102.70	102.75	102.53	102.61
1056	AMEX	CORP	Mon, Dec 15, 2014	102.82	103.07	102.70	102.71
1055	AMEX	CORP	Fri, Dec 12, 2014	102.70	103.17	102.70	102.94
1054	AMEX	CORP	Thu, Dec 11, 2014	102.65	102.78	102.47	102.59
1053	AMEX	CORP	Wed, Dec 10, 2014	102.47	102.81	102.46	102.78
1052	AMEX	CORP	Tue, Dec 9, 2014	103.11	103.22	102.86	103.05
1051	AMEX	CORP	Mon, Dec 8, 2014	102.66	103.03	102.66	102.89
1050	AMEX	CORP	Fri, Dec 5, 2014	103.04	103.04	102.56	102.84
1049	AMEX	CORP	Thu, Dec 4, 2014	103.08	103.17	102.85	103.15
1048	AMEX	CORP	Wed, Dec 3, 2014	102.80	102.92	102.80	102.85
1047	AMEX	CORP	Tue, Dec 2, 2014	102.98	102.98	102.63	102.79
1046	AMEX	CORP	Mon, Dec 1, 2014	103.82	103.90	103.16	103.26
1045	AMEX	CORP	Fri, Nov 28, 2014	103.72	103.72	103.17	103.17
1044	AMEX	CORP	Wed, Nov 26, 2014	103.62	103.69	103.38	103.56
1043	AMEX	CORP	Tue, Nov 25, 2014	103.28	103.35	102.92	103.16
1042	AMEX	CORP	Mon, Nov 24, 2014	103.01	103.05	102.86	102.91
1041	AMEX	CORP	Fri, Nov 21, 2014	102.67	102.98	102.64	102.83
1040	AMEX	CORP	Thu, Nov 20, 2014	102.77	102.77	102.51	102.54
1039	AMEX	CORP	Wed, Nov 19, 2014	102.60	102.79	102.54	102.54
1038	AMEX	CORP	Tue, Nov 18, 2014	102.75	102.88	102.62	102.79
1037	AMEX	CORP	Mon, Nov 17, 2014	103.06	103.08	102.75	102.76
1036	AMEX	CORP	Fri, Nov 14, 2014	102.71	103.27	102.71	103.11
1035	AMEX	CORP	Thu, Nov 13, 2014	102.94	103.00	102.80	102.80
1034	AMEX	CORP	Wed, Nov 12, 2014	103.00	103.13	102.72	102.72
1033	AMEX	CORP	Tue, Nov 11, 2014	102.88	103.08	102.61	102.90
1032	AMEX	CORP	Mon, Nov 10, 2014	103.41	103.41	102.86	102.99
1031	AMEX	CORP	Fri, Nov 7, 2014	102.87	103.16	102.80	103.15
1030	AMEX	CORP	Thu, Nov 6, 2014	102.76	102.93	102.64	102.73
1029	AMEX	CORP	Wed, Nov 5, 2014	103.11	103.11	102.76	102.89
1028	AMEX	CORP	Tue, Nov 4, 2014	103.19	103.19	102.76	102.97
1027	AMEX	CORP	Mon, Nov 3, 2014	103.06	103.06	102.72	102.97
1026	AMEX	CORP	Fri, Oct 31, 2014	103.27	103.37	103.02	103.12
1025	AMEX	CORP	Thu, Oct 30, 2014	103.78	103.85	103.38	103.77
1024	AMEX	CORP	Wed, Oct 29, 2014	103.64	103.64	103.24	103.51
1023	AMEX	CORP	Tue, Oct 28, 2014	103.71	103.82	103.45	103.55
1022	AMEX	CORP	Mon, Oct 27, 2014	103.86	104.05	103.58	103.58
1021	AMEX	CORP	Fri, Oct 24, 2014	103.51	103.96	103.51	103.70
1020	AMEX	CORP	Thu, Oct 23, 2014	106.11	106.11	103.45	103.46
1019	AMEX	CORP	Wed, Oct 22, 2014	104.01	104.12	103.79	103.79
1018	AMEX	CORP	Tue, Oct 21, 2014	104.11	104.32	104.00	104.18
1017	AMEX	CORP	Mon, Oct 20, 2014	104.39	104.49	104.06	104.31
1016	AMEX	CORP	Fri, Oct 17, 2014	103.69	104.36	103.60	104.24
1015	AMEX	CORP	Thu, Oct 16, 2014	104.25	104.25	103.79	103.90
1014	AMEX	CORP	Wed, Oct 15, 2014	104.76	105.64	103.94	103.94
1013	AMEX	CORP	Tue, Oct 14, 2014	104.43	104.72	103.66	104.02
1012	AMEX	CORP	Mon, Oct 13, 2014	103.65	103.93	103.55	103.92
1011	AMEX	CORP	Fri, Oct 10, 2014	103.41	103.53	103.16	103.48
1010	AMEX	CORP	Thu, Oct 9, 2014	103.42	103.66	103.21	103.38
1009	AMEX	CORP	Wed, Oct 8, 2014	103.47	103.60	102.97	103.60
1008	AMEX	CORP	Tue, Oct 7, 2014	103.11	103.49	102.98	103.39
1007	AMEX	CORP	Mon, Oct 6, 2014	102.91	103.24	102.83	103.02
1006	AMEX	CORP	Fri, Oct 3, 2014	102.63	102.85	102.40	102.82
1005	AMEX	CORP	Thu, Oct 2, 2014	102.66	103.07	102.60	102.72
1004	AMEX	CORP	Wed, Oct 1, 2014	102.39	102.91	102.39	102.91
1003	AMEX	CORP	Tue, Sep 30, 2014	102.60	102.60	102.22	102.29
1002	AMEX	CORP	Mon, Sep 29, 2014	102.86	102.86	102.39	102.51
1001	AMEX	CORP	Fri, Sep 26, 2014	105.37	105.37	102.26	102.60
1000	AMEX	CORP	Thu, Sep 25, 2014	102.84	103.00	102.84	102.97
999	AMEX	CORP	Wed, Sep 24, 2014	102.89	102.96	102.67	102.81
998	AMEX	CORP	Tue, Sep 23, 2014	102.87	102.90	102.81	102.89
997	AMEX	CORP	Mon, Sep 22, 2014	102.82	102.96	102.70	102.87
996	AMEX	CORP	Fri, Sep 19, 2014	102.45	102.64	102.38	102.64
995	AMEX	CORP	Thu, Sep 18, 2014	102.25	102.30	102.23	102.28
994	AMEX	CORP	Wed, Sep 17, 2014	102.58	102.68	102.28	102.28
993	AMEX	CORP	Tue, Sep 16, 2014	102.49	102.70	102.49	102.50
992	AMEX	CORP	Mon, Sep 15, 2014	102.58	102.74	102.35	102.64
991	AMEX	CORP	Fri, Sep 12, 2014	102.39	102.56	102.38	102.41
990	AMEX	CORP	Thu, Sep 11, 2014	102.92	103.01	102.84	102.89
989	AMEX	CORP	Wed, Sep 10, 2014	102.98	103.06	102.82	102.88
988	AMEX	CORP	Tue, Sep 9, 2014	103.23	103.27	103.10	103.17
987	AMEX	CORP	Mon, Sep 8, 2014	103.70	103.70	103.26	103.37
986	AMEX	CORP	Fri, Sep 5, 2014	103.73	103.73	103.50	103.51
985	AMEX	CORP	Thu, Sep 4, 2014	103.55	103.78	103.37	103.44
984	AMEX	CORP	Wed, Sep 3, 2014	103.58	103.86	103.57	103.85
983	AMEX	CORP	Tue, Sep 2, 2014	103.83	103.90	103.68	103.68
982	AMEX	CORP	Fri, Aug 29, 2014	104.14	104.21	104.05	104.21
981	AMEX	CORP	Thu, Aug 28, 2014	104.42	104.52	104.27	104.37
980	AMEX	CORP	Wed, Aug 27, 2014	104.13	104.27	104.09	104.26
979	AMEX	CORP	Tue, Aug 26, 2014	104.17	104.17	103.96	104.09
978	AMEX	CORP	Mon, Aug 25, 2014	103.95	104.02	103.78	104.00
977	AMEX	CORP	Fri, Aug 22, 2014	103.81	103.87	103.44	103.76
976	AMEX	CORP	Thu, Aug 21, 2014	103.73	103.75	103.53	103.66
975	AMEX	CORP	Wed, Aug 20, 2014	103.79	103.79	103.53	103.53
974	AMEX	CORP	Tue, Aug 19, 2014	104.08	104.08	103.51	103.70
973	AMEX	CORP	Mon, Aug 18, 2014	103.90	103.98	103.52	103.68
972	AMEX	CORP	Fri, Aug 15, 2014	103.70	104.05	103.70	104.04
971	AMEX	CORP	Thu, Aug 14, 2014	103.60	103.70	103.54	103.70
970	AMEX	CORP	Wed, Aug 13, 2014	103.25	103.44	103.25	103.44
969	AMEX	CORP	Tue, Aug 12, 2014	103.28	103.34	103.07	103.09
968	AMEX	CORP	Mon, Aug 11, 2014	103.20	103.44	103.18	103.38
967	AMEX	CORP	Fri, Aug 8, 2014	103.39	103.65	103.07	103.27
966	AMEX	CORP	Thu, Aug 7, 2014	103.26	103.44	103.03	103.44
965	AMEX	CORP	Wed, Aug 6, 2014	103.00	103.29	102.82	103.03
964	AMEX	CORP	Tue, Aug 5, 2014	102.83	103.10	102.67	102.93
963	AMEX	CORP	Mon, Aug 4, 2014	103.26	103.35	103.02	103.14
962	AMEX	CORP	Fri, Aug 1, 2014	102.52	102.99	102.43	102.99
961	AMEX	CORP	Thu, Jul 31, 2014	102.78	102.84	102.49	102.51
960	AMEX	CORP	Wed, Jul 30, 2014	103.48	103.50	103.03	103.21
959	AMEX	CORP	Tue, Jul 29, 2014	104.10	104.10	103.53	103.66
958	AMEX	CORP	Mon, Jul 28, 2014	104.00	104.00	103.53	103.53
957	AMEX	CORP	Fri, Jul 25, 2014	103.79	103.80	103.60	103.68
956	AMEX	CORP	Thu, Jul 24, 2014	104.09	104.09	103.42	103.42
955	AMEX	CORP	Wed, Jul 23, 2014	104.37	104.37	103.72	103.94
954	AMEX	CORP	Tue, Jul 22, 2014	104.24	104.31	103.98	104.01
953	AMEX	CORP	Mon, Jul 21, 2014	103.86	104.36	103.73	103.98
952	AMEX	CORP	Fri, Jul 18, 2014	103.90	104.04	103.71	103.97
951	AMEX	CORP	Thu, Jul 17, 2014	103.70	104.08	103.49	104.04
950	AMEX	CORP	Wed, Jul 16, 2014	103.22	103.54	103.17	103.53
949	AMEX	CORP	Tue, Jul 15, 2014	103.43	103.47	103.10	103.33
948	AMEX	CORP	Mon, Jul 14, 2014	103.47	103.52	103.33	103.52
947	AMEX	CORP	Fri, Jul 11, 2014	103.48	103.50	103.34	103.48
946	AMEX	CORP	Thu, Jul 10, 2014	103.82	103.82	103.27	103.30
945	AMEX	CORP	Wed, Jul 9, 2014	103.22	103.34	102.96	103.30
944	AMEX	CORP	Tue, Jul 8, 2014	103.18	103.28	103.03	103.24
943	AMEX	CORP	Mon, Jul 7, 2014	102.88	102.88	102.64	102.81
942	AMEX	CORP	Thu, Jul 3, 2014	102.59	102.59	102.30	102.55
941	AMEX	CORP	Wed, Jul 2, 2014	102.56	102.72	102.44	102.54
940	AMEX	CORP	Tue, Jul 1, 2014	103.35	103.35	102.93	102.96
939	AMEX	CORP	Mon, Jun 30, 2014	103.24	103.26	103.14	103.22
938	AMEX	CORP	Fri, Jun 27, 2014	103.67	103.67	103.34	103.41
937	AMEX	CORP	Thu, Jun 26, 2014	103.41	103.67	103.41	103.58
936	AMEX	CORP	Wed, Jun 25, 2014	103.59	103.59	103.36	103.41
935	AMEX	CORP	Tue, Jun 24, 2014	103.21	103.24	102.88	103.21
934	AMEX	CORP	Mon, Jun 23, 2014	103.27	103.27	102.94	103.06
933	AMEX	CORP	Fri, Jun 20, 2014	102.65	102.96	102.65	102.95
932	AMEX	CORP	Thu, Jun 19, 2014	103.16	103.16	102.76	102.77
931	AMEX	CORP	Wed, Jun 18, 2014	103.08	103.08	102.68	103.04
930	AMEX	CORP	Tue, Jun 17, 2014	102.63	102.74	102.54	102.57
929	AMEX	CORP	Mon, Jun 16, 2014	102.68	102.96	102.68	102.91
928	AMEX	CORP	Fri, Jun 13, 2014	102.65	102.86	102.65	102.73
927	AMEX	CORP	Thu, Jun 12, 2014	102.66	103.05	102.64	102.98
926	AMEX	CORP	Wed, Jun 11, 2014	102.64	102.91	102.46	102.61
925	AMEX	CORP	Tue, Jun 10, 2014	102.67	102.76	102.44	102.67
924	AMEX	CORP	Mon, Jun 9, 2014	102.73	102.89	102.60	102.70
923	AMEX	CORP	Fri, Jun 6, 2014	102.79	103.04	102.68	102.69
922	AMEX	CORP	Thu, Jun 5, 2014	102.41	103.02	102.41	102.87
921	AMEX	CORP	Wed, Jun 4, 2014	102.66	102.77	102.41	102.48
920	AMEX	CORP	Tue, Jun 3, 2014	102.79	102.95	102.45	102.61
919	AMEX	CORP	Mon, Jun 2, 2014	103.09	103.34	102.87	102.95
918	AMEX	CORP	Fri, May 30, 2014	103.51	103.51	103.18	103.37
917	AMEX	CORP	Thu, May 29, 2014	104.08	104.09	103.90	104.01
916	AMEX	CORP	Wed, May 28, 2014	103.76	104.12	103.67	104.10
915	AMEX	CORP	Tue, May 27, 2014	103.33	103.42	103.18	103.34
914	AMEX	CORP	Fri, May 23, 2014	103.30	103.34	103.10	103.10
913	AMEX	CORP	Thu, May 22, 2014	103.17	103.18	102.86	102.92
912	AMEX	CORP	Wed, May 21, 2014	103.12	103.23	102.85	102.93
911	AMEX	CORP	Tue, May 20, 2014	103.25	103.41	103.21	103.36
910	AMEX	CORP	Mon, May 19, 2014	103.47	103.50	103.24	103.38
909	AMEX	CORP	Fri, May 16, 2014	103.20	103.43	103.20	103.30
908	AMEX	CORP	Thu, May 15, 2014	103.45	103.61	103.35	103.45
907	AMEX	CORP	Wed, May 14, 2014	103.06	103.43	103.06	103.21
906	AMEX	CORP	Tue, May 13, 2014	102.80	102.93	102.67	102.82
905	AMEX	CORP	Mon, May 12, 2014	102.70	102.73	102.40	102.48
904	AMEX	CORP	Fri, May 9, 2014	102.51	102.78	102.51	102.74
903	AMEX	CORP	Thu, May 8, 2014	102.86	102.98	102.59	102.86
902	AMEX	CORP	Wed, May 7, 2014	102.75	102.85	102.58	102.58
901	AMEX	CORP	Tue, May 6, 2014	102.41	102.72	102.41	102.55
900	AMEX	CORP	Mon, May 5, 2014	102.74	102.75	102.45	102.56
899	AMEX	CORP	Fri, May 2, 2014	102.17	102.74	102.17	102.71
898	AMEX	CORP	Thu, May 1, 2014	102.03	102.59	102.03	102.38
897	AMEX	CORP	Wed, Apr 30, 2014	102.09	102.36	101.93	102.36
896	AMEX	CORP	Tue, Apr 29, 2014	102.10	102.28	101.96	102.25
895	AMEX	CORP	Mon, Apr 28, 2014	102.39	102.44	102.07	102.44
894	AMEX	CORP	Fri, Apr 25, 2014	102.26	102.52	102.23	102.36
893	AMEX	CORP	Thu, Apr 24, 2014	101.84	102.35	101.82	102.35
892	AMEX	CORP	Wed, Apr 23, 2014	102.08	102.44	102.08	102.31
891	AMEX	CORP	Tue, Apr 22, 2014	101.83	102.01	101.75	101.90
890	AMEX	CORP	Mon, Apr 21, 2014	102.06	102.16	101.91	102.06
889	AMEX	CORP	Thu, Apr 17, 2014	102.11	102.11	101.66	101.88
888	AMEX	CORP	Wed, Apr 16, 2014	102.32	102.45	102.08	102.10
887	AMEX	CORP	Tue, Apr 15, 2014	102.44	102.66	102.21	102.44
886	AMEX	CORP	Mon, Apr 14, 2014	102.42	102.44	102.09	102.43
885	AMEX	CORP	Fri, Apr 11, 2014	102.44	102.44	102.07	102.37
884	AMEX	CORP	Thu, Apr 10, 2014	101.82	102.43	101.82	102.29
883	AMEX	CORP	Wed, Apr 9, 2014	101.64	102.00	101.64	101.88
882	AMEX	CORP	Tue, Apr 8, 2014	101.68	101.90	101.68	101.90
881	AMEX	CORP	Mon, Apr 7, 2014	101.71	101.90	101.66	101.70
880	AMEX	CORP	Fri, Apr 4, 2014	101.46	101.76	101.25	101.75
879	AMEX	CORP	Thu, Apr 3, 2014	101.19	101.29	100.97	101.27
878	AMEX	CORP	Wed, Apr 2, 2014	101.21	101.25	100.98	101.10
877	AMEX	CORP	Tue, Apr 1, 2014	101.26	101.33	101.07	101.30
876	AMEX	CORP	Mon, Mar 31, 2014	100.91	101.44	100.91	101.40
875	AMEX	CORP	Fri, Mar 28, 2014	101.75	101.83	101.51	101.73
874	AMEX	CORP	Thu, Mar 27, 2014	101.58	101.88	101.58	101.88
873	AMEX	CORP	Wed, Mar 26, 2014	101.39	101.70	101.39	101.70
872	AMEX	CORP	Tue, Mar 25, 2014	101.07	101.53	101.07	101.36
871	AMEX	CORP	Mon, Mar 24, 2014	101.10	101.34	101.10	101.24
870	AMEX	CORP	Fri, Mar 21, 2014	100.84	101.16	100.84	100.94
869	AMEX	CORP	Thu, Mar 20, 2014	100.96	101.00	100.78	100.89
868	AMEX	CORP	Wed, Mar 19, 2014	101.34	101.37	100.75	100.84
867	AMEX	CORP	Tue, Mar 18, 2014	101.25	101.45	101.25	101.44
866	AMEX	CORP	Mon, Mar 17, 2014	101.40	101.43	101.21	101.36
865	AMEX	CORP	Fri, Mar 14, 2014	101.36	101.60	101.36	101.51
864	AMEX	CORP	Thu, Mar 13, 2014	100.93	101.56	100.93	101.56
863	AMEX	CORP	Wed, Mar 12, 2014	101.05	101.17	101.05	101.15
862	AMEX	CORP	Tue, Mar 11, 2014	100.90	101.00	100.76	101.00
861	AMEX	CORP	Mon, Mar 10, 2014	100.65	101.05	100.65	101.05
860	AMEX	CORP	Fri, Mar 7, 2014	100.79	100.92	100.77	100.90
859	AMEX	CORP	Thu, Mar 6, 2014	101.21	101.26	101.05	101.21
858	AMEX	CORP	Wed, Mar 5, 2014	101.09	101.55	101.09	101.47
857	AMEX	CORP	Tue, Mar 4, 2014	101.29	101.67	101.16	101.40
856	AMEX	CORP	Mon, Mar 3, 2014	101.75	101.88	101.50	101.88
855	AMEX	CORP	Fri, Feb 28, 2014	101.46	101.65	101.36	101.64
854	AMEX	CORP	Thu, Feb 27, 2014	101.88	101.94	101.60	101.94
853	AMEX	CORP	Wed, Feb 26, 2014	101.43	101.78	101.30	101.78
852	AMEX	CORP	Tue, Feb 25, 2014	101.24	101.53	101.24	101.51
851	AMEX	CORP	Mon, Feb 24, 2014	101.09	101.18	101.06	101.16
850	AMEX	CORP	Fri, Feb 21, 2014	100.92	101.10	100.92	101.10
849	AMEX	CORP	Thu, Feb 20, 2014	100.96	100.99	100.84	100.98
848	AMEX	CORP	Wed, Feb 19, 2014	101.30	101.39	101.07	101.07
847	AMEX	CORP	Tue, Feb 18, 2014	101.21	101.35	101.04	101.29
846	AMEX	CORP	Fri, Feb 14, 2014	100.66	101.01	100.66	100.99
845	AMEX	CORP	Thu, Feb 13, 2014	100.77	101.00	100.63	101.00
844	AMEX	CORP	Wed, Feb 12, 2014	100.22	100.60	100.22	100.24
843	AMEX	CORP	Tue, Feb 11, 2014	100.39	100.70	100.34	100.55
842	AMEX	CORP	Mon, Feb 10, 2014	100.76	100.92	100.50	100.50
841	AMEX	CORP	Fri, Feb 7, 2014	100.75	100.96	100.75	100.87
840	AMEX	CORP	Thu, Feb 6, 2014	100.11	100.55	100.11	100.52
839	AMEX	CORP	Wed, Feb 5, 2014	100.60	100.60	100.20	100.34
838	AMEX	CORP	Tue, Feb 4, 2014	100.74	100.74	100.43	100.63
837	AMEX	CORP	Mon, Feb 3, 2014	100.49	100.92	100.49	100.79
836	AMEX	CORP	Fri, Jan 31, 2014	100.38	100.68	100.24	100.68
835	AMEX	CORP	Thu, Jan 30, 2014	100.21	100.58	100.21	100.57
834	AMEX	CORP	Wed, Jan 29, 2014	100.57	100.57	100.12	100.46
833	AMEX	CORP	Tue, Jan 28, 2014	100.25	100.40	100.13	100.40
832	AMEX	CORP	Mon, Jan 27, 2014	100.38	100.52	99.97	100.02
831	AMEX	CORP	Fri, Jan 24, 2014	100.09	100.62	100.09	100.38
830	AMEX	CORP	Thu, Jan 23, 2014	100.27	100.46	100.11	100.23
829	AMEX	CORP	Wed, Jan 22, 2014	100.12	100.36	99.88	99.99
828	AMEX	CORP	Tue, Jan 21, 2014	100.19	100.55	100.19	100.37
827	AMEX	CORP	Fri, Jan 17, 2014	100.04	100.54	100.04	100.52
826	AMEX	CORP	Thu, Jan 16, 2014	100.04	100.30	100.04	100.09
825	AMEX	CORP	Wed, Jan 15, 2014	99.73	100.15	99.73	100.06
824	AMEX	CORP	Tue, Jan 14, 2014	99.92	100.30	99.92	100.09
823	AMEX	CORP	Mon, Jan 13, 2014	100.37	100.48	100.31	100.38
822	AMEX	CORP	Fri, Jan 10, 2014	100.04	100.37	99.91	100.29
821	AMEX	CORP	Thu, Jan 9, 2014	99.57	99.79	99.32	99.49
820	AMEX	CORP	Wed, Jan 8, 2014	99.33	99.66	99.31	99.53
819	AMEX	CORP	Tue, Jan 7, 2014	99.72	99.88	99.67	99.80
818	AMEX	CORP	Mon, Jan 6, 2014	99.30	99.80	99.30	99.63
817	AMEX	CORP	Fri, Jan 3, 2014	99.49	99.51	99.04	99.48
816	AMEX	CORP	Thu, Jan 2, 2014	99.34	99.36	99.03	99.32
815	AMEX	CORP	Tue, Dec 31, 2013	99.00	99.25	99.00	99.00
814	AMEX	CORP	Mon, Dec 30, 2013	99.23	99.46	99.23	99.28
813	AMEX	CORP	Fri, Dec 27, 2013	99.30	99.30	99.00	99.05
812	AMEX	CORP	Thu, Dec 26, 2013	99.32	99.58	99.25	99.30
811	AMEX	CORP	Tue, Dec 24, 2013	99.65	99.65	99.27	99.28
810	AMEX	CORP	Mon, Dec 23, 2013	99.65	99.99	99.52	99.52
809	AMEX	CORP	Fri, Dec 20, 2013	99.59	100.04	99.58	99.89
808	AMEX	CORP	Thu, Dec 19, 2013	99.21	99.51	99.21	99.47
807	AMEX	CORP	Wed, Dec 18, 2013	99.54	99.98	99.39	99.65
806	AMEX	CORP	Tue, Dec 17, 2013	99.68	99.84	99.55	99.70
805	AMEX	CORP	Mon, Dec 16, 2013	99.54	99.82	99.41	99.54
804	AMEX	CORP	Fri, Dec 13, 2013	99.30	99.60	98.94	99.58
803	AMEX	CORP	Thu, Dec 12, 2013	99.49	99.49	99.22	99.36
802	AMEX	CORP	Wed, Dec 11, 2013	99.59	99.72	99.45	99.45
801	AMEX	CORP	Tue, Dec 10, 2013	103.42	103.43	103.14	103.41
800	AMEX	CORP	Mon, Dec 9, 2013	102.88	103.08	102.88	102.97
799	AMEX	CORP	Fri, Dec 6, 2013	102.69	102.87	102.30	102.30
798	AMEX	CORP	Thu, Dec 5, 2013	102.83	102.83	102.69	102.69
797	AMEX	CORP	Wed, Dec 4, 2013	102.88	103.04	102.75	102.82
796	AMEX	CORP	Tue, Dec 3, 2013	103.21	103.44	103.21	103.25
795	AMEX	CORP	Mon, Dec 2, 2013	103.34	103.34	103.05	103.06
794	AMEX	CORP	Fri, Nov 29, 2013	103.59	103.59	103.19	103.46
793	AMEX	CORP	Wed, Nov 27, 2013	103.81	103.81	103.38	103.67
792	AMEX	CORP	Tue, Nov 26, 2013	103.71	103.88	103.60	103.88
791	AMEX	CORP	Mon, Nov 25, 2013	103.47	103.65	103.47	103.54
790	AMEX	CORP	Fri, Nov 22, 2013	103.16	103.57	103.16	103.35
789	AMEX	CORP	Thu, Nov 21, 2013	102.93	103.18	102.76	103.07
788	AMEX	CORP	Wed, Nov 20, 2013	103.47	103.55	102.81	102.91
787	AMEX	CORP	Tue, Nov 19, 2013	103.41	103.64	103.38	103.47
786	AMEX	CORP	Mon, Nov 18, 2013	103.29	103.71	103.29	103.71
785	AMEX	CORP	Fri, Nov 15, 2013	103.18	103.44	103.18	103.39
784	AMEX	CORP	Thu, Nov 14, 2013	102.90	103.26	102.90	103.06
783	AMEX	CORP	Wed, Nov 13, 2013	102.66	102.87	102.66	102.77
782	AMEX	CORP	Tue, Nov 12, 2013	102.55	102.69	102.52	102.66
781	AMEX	CORP	Mon, Nov 11, 2013	102.64	102.70	102.56	102.70
780	AMEX	CORP	Fri, Nov 8, 2013	102.85	102.85	102.60	102.72
779	AMEX	CORP	Thu, Nov 7, 2013	103.50	103.61	103.31	103.54
778	AMEX	CORP	Wed, Nov 6, 2013	103.31	103.34	103.17	103.24
777	AMEX	CORP	Tue, Nov 5, 2013	103.40	103.40	103.06	103.14
776	AMEX	CORP	Mon, Nov 4, 2013	103.49	103.70	103.47	103.48
775	AMEX	CORP	Fri, Nov 1, 2013	103.88	103.88	103.56	103.56
774	AMEX	CORP	Thu, Oct 31, 2013	104.13	104.13	103.68	103.95
773	AMEX	CORP	Wed, Oct 30, 2013	104.42	104.54	104.02	104.11
772	AMEX	CORP	Tue, Oct 29, 2013	104.10	104.33	104.10	104.33
771	AMEX	CORP	Mon, Oct 28, 2013	103.86	104.24	103.86	104.18
770	AMEX	CORP	Fri, Oct 25, 2013	103.83	104.10	103.83	103.93
769	AMEX	CORP	Thu, Oct 24, 2013	104.11	104.12	103.92	103.95
768	AMEX	CORP	Wed, Oct 23, 2013	103.92	104.24	103.92	104.03
767	AMEX	CORP	Tue, Oct 22, 2013	103.76	103.98	103.76	103.91
766	AMEX	CORP	Mon, Oct 21, 2013	103.51	103.52	103.41	103.43
765	AMEX	CORP	Fri, Oct 18, 2013	103.49	103.74	103.45	103.51
764	AMEX	CORP	Thu, Oct 17, 2013	103.28	103.59	103.28	103.56
763	AMEX	CORP	Wed, Oct 16, 2013	102.39	102.91	102.39	102.91
762	AMEX	CORP	Tue, Oct 15, 2013	102.54	102.57	102.28	102.28
761	AMEX	CORP	Mon, Oct 14, 2013	102.82	102.82	102.33	102.35
760	AMEX	CORP	Fri, Oct 11, 2013	103.00	103.00	102.52	102.52
759	AMEX	CORP	Thu, Oct 10, 2013	102.15	102.58	102.15	102.58
758	AMEX	CORP	Wed, Oct 9, 2013	102.70	102.70	102.32	102.45
757	AMEX	CORP	Tue, Oct 8, 2013	102.49	102.70	102.49	102.69
756	AMEX	CORP	Mon, Oct 7, 2013	102.57	102.80	102.45	102.52
755	AMEX	CORP	Fri, Oct 4, 2013	102.61	102.61	102.45	102.59
754	AMEX	CORP	Thu, Oct 3, 2013	102.66	102.85	102.48	102.75
753	AMEX	CORP	Wed, Oct 2, 2013	102.33	102.68	102.33	102.48
752	AMEX	CORP	Tue, Oct 1, 2013	102.27	102.33	102.20	102.21
751	AMEX	CORP	Mon, Sep 30, 2013	102.35	102.45	102.25	102.31
750	AMEX	CORP	Fri, Sep 27, 2013	102.75	102.88	102.68	102.76
749	AMEX	CORP	Thu, Sep 26, 2013	102.57	102.97	102.57	102.84
748	AMEX	CORP	Wed, Sep 25, 2013	102.85	103.13	102.63	103.09
747	AMEX	CORP	Tue, Sep 24, 2013	102.48	102.92	102.46	102.89
746	AMEX	CORP	Mon, Sep 23, 2013	102.08	102.64	102.08	102.49
745	AMEX	CORP	Fri, Sep 20, 2013	102.30	102.30	101.95	102.28
744	AMEX	CORP	Thu, Sep 19, 2013	102.15	102.15	101.97	102.00
743	AMEX	CORP	Wed, Sep 18, 2013	101.40	101.71	100.95	101.71
742	AMEX	CORP	Tue, Sep 17, 2013	101.19	101.29	101.06	101.29
741	AMEX	CORP	Mon, Sep 16, 2013	101.57	101.65	101.06	101.07
740	AMEX	CORP	Fri, Sep 13, 2013	100.85	100.97	100.77	100.91
739	AMEX	CORP	Thu, Sep 12, 2013	101.10	101.20	100.85	100.88
738	AMEX	CORP	Wed, Sep 11, 2013	100.83	100.87	100.51	100.79
737	AMEX	CORP	Tue, Sep 10, 2013	100.70	100.88	100.61	100.65
736	AMEX	CORP	Mon, Sep 9, 2013	101.08	101.14	100.94	100.99
735	AMEX	CORP	Fri, Sep 6, 2013	100.89	101.06	100.75	100.75
734	AMEX	CORP	Thu, Sep 5, 2013	100.96	100.96	100.43	100.43
733	AMEX	CORP	Wed, Sep 4, 2013	101.47	102.19	101.05	101.06
732	AMEX	CORP	Tue, Sep 3, 2013	101.37	101.38	101.12	101.22
731	AMEX	CORP	Fri, Aug 30, 2013	101.40	101.85	101.23	101.57
730	AMEX	CORP	Thu, Aug 29, 2013	101.39	101.83	101.39	101.78
729	AMEX	CORP	Wed, Aug 28, 2013	101.81	101.86	101.52	101.81
728	AMEX	CORP	Tue, Aug 27, 2013	101.44	101.99	101.44	101.88
727	AMEX	CORP	Mon, Aug 26, 2013	101.32	101.63	101.18	101.63
726	AMEX	CORP	Fri, Aug 23, 2013	100.64	101.50	100.64	101.21
725	AMEX	CORP	Thu, Aug 22, 2013	100.57	100.69	100.12	100.57
724	AMEX	CORP	Wed, Aug 21, 2013	100.56	100.84	100.44	100.49
723	AMEX	CORP	Tue, Aug 20, 2013	100.62	101.09	100.62	100.89
722	AMEX	CORP	Mon, Aug 19, 2013	101.04	101.05	100.77	100.79
721	AMEX	CORP	Fri, Aug 16, 2013	101.06	101.30	100.75	100.75
720	AMEX	CORP	Thu, Aug 15, 2013	101.21	101.46	101.12	101.41
719	AMEX	CORP	Wed, Aug 14, 2013	101.75	101.94	101.75	101.76
718	AMEX	CORP	Tue, Aug 13, 2013	101.75	101.78	101.55	101.78
717	AMEX	CORP	Mon, Aug 12, 2013	102.18	102.52	102.12	102.24
716	AMEX	CORP	Fri, Aug 9, 2013	102.25	102.36	102.16	102.28
715	AMEX	CORP	Thu, Aug 8, 2013	102.02	102.24	102.02	102.24
714	AMEX	CORP	Wed, Aug 7, 2013	102.23	102.37	101.89	101.89
713	AMEX	CORP	Tue, Aug 6, 2013	101.89	102.23	101.77	102.00
712	AMEX	CORP	Mon, Aug 5, 2013	101.91	102.30	101.84	101.85
711	AMEX	CORP	Fri, Aug 2, 2013	101.73	102.56	101.73	102.20
710	AMEX	CORP	Thu, Aug 1, 2013	102.21	102.28	101.40	101.46
709	AMEX	CORP	Wed, Jul 31, 2013	102.04	102.46	101.68	102.22
708	AMEX	CORP	Tue, Jul 30, 2013	102.69	102.72	102.40	102.49
707	AMEX	CORP	Mon, Jul 29, 2013	102.80	103.00	102.58	102.64
706	AMEX	CORP	Fri, Jul 26, 2013	102.61	103.05	102.61	102.93
705	AMEX	CORP	Thu, Jul 25, 2013	101.80	102.56	101.80	102.56
704	AMEX	CORP	Wed, Jul 24, 2013	102.99	102.99	102.52	102.54
703	AMEX	CORP	Tue, Jul 23, 2013	103.53	103.53	102.92	103.04
702	AMEX	CORP	Mon, Jul 22, 2013	103.05	103.59	103.02	103.41
701	AMEX	CORP	Fri, Jul 19, 2013	102.80	103.03	102.66	103.03
700	AMEX	CORP	Thu, Jul 18, 2013	103.02	103.02	102.19	102.59
699	AMEX	CORP	Wed, Jul 17, 2013	102.60	103.01	102.56	102.56
698	AMEX	CORP	Tue, Jul 16, 2013	102.61	102.63	102.21	102.30
697	AMEX	CORP	Mon, Jul 15, 2013	102.37	102.64	102.17	102.26
696	AMEX	CORP	Fri, Jul 12, 2013	102.42	102.42	101.57	101.78
695	AMEX	CORP	Thu, Jul 11, 2013	102.09	102.29	101.70	101.92
694	AMEX	CORP	Wed, Jul 10, 2013	101.52	101.52	101.08	101.21
693	AMEX	CORP	Tue, Jul 9, 2013	101.48	101.79	101.22	101.32
692	AMEX	CORP	Mon, Jul 8, 2013	100.90	101.33	100.87	101.33
691	AMEX	CORP	Fri, Jul 5, 2013	101.00	101.00	100.48	100.99
690	AMEX	CORP	Wed, Jul 3, 2013	102.44	102.44	101.77	101.77
689	AMEX	CORP	Tue, Jul 2, 2013	101.85	101.99	101.82	101.96
688	AMEX	CORP	Mon, Jul 1, 2013	101.68	101.92	101.61	101.77
687	AMEX	CORP	Fri, Jun 28, 2013	101.51	101.67	101.30	101.55
686	AMEX	CORP	Thu, Jun 27, 2013	101.89	101.99	101.51	101.71
685	AMEX	CORP	Wed, Jun 26, 2013	101.30	101.45	101.16	101.17
684	AMEX	CORP	Tue, Jun 25, 2013	101.13	101.31	100.77	101.08
683	AMEX	CORP	Mon, Jun 24, 2013	100.48	100.90	100.05	100.90
682	AMEX	CORP	Fri, Jun 21, 2013	101.94	102.13	101.01	101.36
681	AMEX	CORP	Thu, Jun 20, 2013	102.31	102.37	101.65	101.89
680	AMEX	CORP	Wed, Jun 19, 2013	104.55	104.55	102.92	103.51
679	AMEX	CORP	Tue, Jun 18, 2013	104.38	104.50	104.06	104.24
678	AMEX	CORP	Mon, Jun 17, 2013	104.81	104.94	104.16	104.25
677	AMEX	CORP	Fri, Jun 14, 2013	104.64	104.96	104.54	104.72
676	AMEX	CORP	Thu, Jun 13, 2013	103.83	104.58	103.81	104.35
675	AMEX	CORP	Wed, Jun 12, 2013	104.17	104.30	103.71	103.84
674	AMEX	CORP	Tue, Jun 11, 2013	103.49	104.17	103.39	104.06
673	AMEX	CORP	Mon, Jun 10, 2013	104.14	104.31	104.02	104.02
672	AMEX	CORP	Fri, Jun 7, 2013	104.62	104.84	104.47	104.47
671	AMEX	CORP	Thu, Jun 6, 2013	104.95	105.35	104.65	104.95
670	AMEX	CORP	Wed, Jun 5, 2013	104.98	104.98	104.62	104.65
669	AMEX	CORP	Tue, Jun 4, 2013	105.01	105.22	105.00	105.04
668	AMEX	CORP	Mon, Jun 3, 2013	105.19	105.56	105.13	105.32
667	AMEX	CORP	Fri, May 31, 2013	105.76	105.76	104.91	105.15
666	AMEX	CORP	Thu, May 30, 2013	106.09	106.09	105.77	105.84
665	AMEX	CORP	Wed, May 29, 2013	105.95	106.09	105.84	105.93
664	AMEX	CORP	Tue, May 28, 2013	106.75	106.89	105.92	105.93
663	AMEX	CORP	Fri, May 24, 2013	106.86	107.02	106.76	106.76
662	AMEX	CORP	Thu, May 23, 2013	106.91	106.98	106.57	106.79
661	AMEX	CORP	Wed, May 22, 2013	107.59	107.76	106.72	106.88
660	AMEX	CORP	Tue, May 21, 2013	107.23	107.44	107.05	107.33
659	AMEX	CORP	Mon, May 20, 2013	107.34	107.46	107.19	107.24
658	AMEX	CORP	Fri, May 17, 2013	107.55	107.55	107.18	107.21
657	AMEX	CORP	Thu, May 16, 2013	107.50	107.71	107.50	107.67
656	AMEX	CORP	Wed, May 15, 2013	107.16	107.34	107.01	107.10
655	AMEX	CORP	Tue, May 14, 2013	107.50	107.50	107.01	107.01
654	AMEX	CORP	Mon, May 13, 2013	107.41	107.43	107.35	107.37
653	AMEX	CORP	Fri, May 10, 2013	107.73	107.89	107.20	107.35
652	AMEX	CORP	Thu, May 9, 2013	107.96	108.18	107.91	108.01
651	AMEX	CORP	Wed, May 8, 2013	107.82	108.08	107.82	108.02
650	AMEX	CORP	Tue, May 7, 2013	107.84	108.00	107.84	107.97
649	AMEX	CORP	Mon, May 6, 2013	108.18	108.18	107.90	107.96
648	AMEX	CORP	Fri, May 3, 2013	108.39	108.43	108.09	108.11
647	AMEX	CORP	Thu, May 2, 2013	108.70	108.76	108.65	108.73
646	AMEX	CORP	Wed, May 1, 2013	108.42	108.70	108.11	108.56
645	AMEX	CORP	Tue, Apr 30, 2013	108.53	108.58	108.35	108.42
644	AMEX	CORP	Mon, Apr 29, 2013	108.66	108.81	108.66	108.76
643	AMEX	CORP	Fri, Apr 26, 2013	108.75	108.79	108.59	108.59
642	AMEX	CORP	Thu, Apr 25, 2013	108.49	108.52	108.23	108.25
641	AMEX	CORP	Wed, Apr 24, 2013	108.50	108.52	108.36	108.52
640	AMEX	CORP	Tue, Apr 23, 2013	108.50	108.53	108.40	108.48
639	AMEX	CORP	Mon, Apr 22, 2013	108.62	108.62	108.29	108.47
638	AMEX	CORP	Fri, Apr 19, 2013	108.49	108.49	108.24	108.47
637	AMEX	CORP	Thu, Apr 18, 2013	108.46	108.46	108.24	108.36
636	AMEX	CORP	Wed, Apr 17, 2013	108.17	108.42	108.16	108.16
635	AMEX	CORP	Tue, Apr 16, 2013	108.05	108.42	108.05	108.38
634	AMEX	CORP	Mon, Apr 15, 2013	108.03	108.32	108.03	108.25
633	AMEX	CORP	Fri, Apr 12, 2013	108.06	108.27	108.06	108.27
632	AMEX	CORP	Thu, Apr 11, 2013	107.91	107.91	107.69	107.75
631	AMEX	CORP	Wed, Apr 10, 2013	107.75	107.93	107.71	107.76
630	AMEX	CORP	Tue, Apr 9, 2013	108.05	108.05	107.83	107.91
629	AMEX	CORP	Mon, Apr 8, 2013	108.08	108.09	107.89	107.89
628	AMEX	CORP	Fri, Apr 5, 2013	107.78	108.13	107.78	108.08
627	AMEX	CORP	Thu, Apr 4, 2013	107.27	107.58	107.21	107.55
626	AMEX	CORP	Wed, Apr 3, 2013	107.06	107.17	106.90	107.15
625	AMEX	CORP	Tue, Apr 2, 2013	106.62	106.79	106.61	106.78
624	AMEX	CORP	Mon, Apr 1, 2013	106.54	106.89	106.54	106.81
623	AMEX	CORP	Thu, Mar 28, 2013	106.66	106.70	106.61	106.69
622	AMEX	CORP	Wed, Mar 27, 2013	107.00	107.10	106.84	107.00
621	AMEX	CORP	Tue, Mar 26, 2013	106.68	106.88	106.68	106.86
620	AMEX	CORP	Mon, Mar 25, 2013	106.76	106.93	106.75	106.75
619	AMEX	CORP	Fri, Mar 22, 2013	107.08	107.08	106.67	106.86
618	AMEX	CORP	Thu, Mar 21, 2013	106.74	106.85	106.66	106.67
617	AMEX	CORP	Wed, Mar 20, 2013	106.83	106.88	106.65	106.70
616	AMEX	CORP	Tue, Mar 19, 2013	106.91	107.06	106.86	106.86
615	AMEX	CORP	Mon, Mar 18, 2013	106.73	106.80	106.70	106.79
614	AMEX	CORP	Fri, Mar 15, 2013	106.41	106.76	106.41	106.66
613	AMEX	CORP	Thu, Mar 14, 2013	106.32	106.55	106.30	106.55
612	AMEX	CORP	Wed, Mar 13, 2013	106.56	106.59	106.36	106.48
611	AMEX	CORP	Tue, Mar 12, 2013	106.59	106.64	106.48	106.60
610	AMEX	CORP	Mon, Mar 11, 2013	106.54	106.54	106.32	106.32
609	AMEX	CORP	Fri, Mar 8, 2013	106.15	106.45	106.13	106.39
608	AMEX	CORP	Thu, Mar 7, 2013	106.82	106.82	106.55	106.67
607	AMEX	CORP	Wed, Mar 6, 2013	106.98	107.13	106.86	106.93
606	AMEX	CORP	Tue, Mar 5, 2013	107.13	107.27	106.99	107.27
605	AMEX	CORP	Mon, Mar 4, 2013	107.28	107.34	107.16	107.19
604	AMEX	CORP	Fri, Mar 1, 2013	107.25	107.32	107.04	107.28
603	AMEX	CORP	Thu, Feb 28, 2013	107.15	107.15	106.98	107.15
602	AMEX	CORP	Wed, Feb 27, 2013	107.69	107.69	107.25	107.41
601	AMEX	CORP	Tue, Feb 26, 2013	107.41	107.56	107.25	107.26
600	AMEX	CORP	Mon, Feb 25, 2013	106.93	107.55	106.86	107.55
599	AMEX	CORP	Fri, Feb 22, 2013	106.79	106.92	106.79	106.92
598	AMEX	CORP	Thu, Feb 21, 2013	106.71	106.96	106.71	106.79
597	AMEX	CORP	Wed, Feb 20, 2013	106.58	106.73	106.54	106.72
596	AMEX	CORP	Tue, Feb 19, 2013	106.77	106.94	106.70	106.70
595	AMEX	CORP	Fri, Feb 15, 2013	106.80	106.83	106.69	106.76
594	AMEX	CORP	Thu, Feb 14, 2013	106.74	106.82	106.51	106.82
593	AMEX	CORP	Wed, Feb 13, 2013	106.50	106.72	106.44	106.54
592	AMEX	CORP	Tue, Feb 12, 2013	106.63	106.84	106.63	106.71
591	AMEX	CORP	Mon, Feb 11, 2013	106.97	107.05	106.86	106.97
590	AMEX	CORP	Fri, Feb 8, 2013	106.89	106.89	106.66	106.77
589	AMEX	CORP	Thu, Feb 7, 2013	106.84	106.84	106.70	106.70
588	AMEX	CORP	Wed, Feb 6, 2013	106.60	106.83	106.52	106.66
587	AMEX	CORP	Tue, Feb 5, 2013	106.71	106.71	106.47	106.55
586	AMEX	CORP	Mon, Feb 4, 2013	106.64	106.82	106.59	106.73
585	AMEX	CORP	Fri, Feb 1, 2013	107.06	107.16	106.52	106.52
584	AMEX	CORP	Thu, Jan 31, 2013	106.75	106.87	106.68	106.74
583	AMEX	CORP	Wed, Jan 30, 2013	107.33	107.33	106.90	107.11
582	AMEX	CORP	Tue, Jan 29, 2013	107.62	107.64	107.30	107.33
581	AMEX	CORP	Mon, Jan 28, 2013	107.48	107.64	107.36	107.62
580	AMEX	CORP	Fri, Jan 25, 2013	107.87	107.94	107.62	107.77
579	AMEX	CORP	Thu, Jan 24, 2013	108.26	108.27	108.07	108.19
578	AMEX	CORP	Wed, Jan 23, 2013	108.30	108.38	108.21	108.34
577	AMEX	CORP	Tue, Jan 22, 2013	108.08	108.30	108.05	108.28
576	AMEX	CORP	Fri, Jan 18, 2013	108.03	108.21	107.89	108.15
575	AMEX	CORP	Thu, Jan 17, 2013	107.85	108.03	107.76	107.95
574	AMEX	CORP	Wed, Jan 16, 2013	108.05	108.08	107.85	108.08
573	AMEX	CORP	Tue, Jan 15, 2013	108.09	108.09	107.91	107.99
572	AMEX	CORP	Mon, Jan 14, 2013	108.16	108.17	107.92	107.95
571	AMEX	CORP	Fri, Jan 11, 2013	107.78	107.97	107.72	107.86
570	AMEX	CORP	Thu, Jan 10, 2013	107.62	107.95	107.62	107.88
569	AMEX	CORP	Wed, Jan 9, 2013	107.99	108.12	107.86	107.99
568	AMEX	CORP	Tue, Jan 8, 2013	107.99	108.08	107.95	108.04
567	AMEX	CORP	Mon, Jan 7, 2013	107.80	107.91	107.66	107.82
566	AMEX	CORP	Fri, Jan 4, 2013	107.49	107.71	107.36	107.68
565	AMEX	CORP	Thu, Jan 3, 2013	108.14	108.14	107.76	107.76
564	AMEX	CORP	Wed, Jan 2, 2013	107.96	108.03	107.73	108.03
563	AMEX	CORP	Mon, Dec 31, 2012	108.13	108.28	107.94	108.00
562	AMEX	CORP	Fri, Dec 28, 2012	108.32	108.35	108.13	108.31
561	AMEX	CORP	Thu, Dec 27, 2012	108.32	108.32	107.99	108.03
560	AMEX	CORP	Wed, Dec 26, 2012	108.16	108.38	108.16	108.27
559	AMEX	CORP	Mon, Dec 24, 2012	108.27	108.27	108.19	108.23
558	AMEX	CORP	Fri, Dec 21, 2012	108.31	108.31	108.13	108.21
557	AMEX	CORP	Thu, Dec 20, 2012	108.11	108.22	107.97	107.97
556	AMEX	CORP	Wed, Dec 19, 2012	107.80	108.08	107.76	107.78
555	AMEX	CORP	Tue, Dec 18, 2012	108.34	108.34	107.67	107.67
554	AMEX	CORP	Mon, Dec 17, 2012	108.53	108.53	108.19	108.24
553	AMEX	CORP	Fri, Dec 14, 2012	108.46	108.51	108.24	108.35
552	AMEX	CORP	Thu, Dec 13, 2012	108.31	108.31	108.05	108.16
551	AMEX	CORP	Wed, Dec 12, 2012	108.68	108.74	108.18	108.42
550	AMEX	CORP	Tue, Dec 11, 2012	109.47	109.49	109.23	109.39
549	AMEX	CORP	Mon, Dec 10, 2012	109.50	109.57	109.37	109.52
548	AMEX	CORP	Fri, Dec 7, 2012	109.46	109.50	109.31	109.42
547	AMEX	CORP	Thu, Dec 6, 2012	109.71	109.72	109.53	109.64
546	AMEX	CORP	Wed, Dec 5, 2012	109.63	109.63	109.46	109.58
545	AMEX	CORP	Tue, Dec 4, 2012	109.47	109.58	109.34	109.51
544	AMEX	CORP	Mon, Dec 3, 2012	109.05	109.32	109.04	109.19
543	AMEX	CORP	Fri, Nov 30, 2012	109.39	109.40	109.17	109.24
542	AMEX	CORP	Thu, Nov 29, 2012	109.39	109.48	109.31	109.36
541	AMEX	CORP	Wed, Nov 28, 2012	109.62	109.62	109.41	109.41
540	AMEX	CORP	Tue, Nov 27, 2012	109.35	109.41	109.22	109.41
539	AMEX	CORP	Mon, Nov 26, 2012	109.48	109.51	109.18	109.30
538	AMEX	CORP	Fri, Nov 23, 2012	109.04	109.19	109.00	109.19
537	AMEX	CORP	Wed, Nov 21, 2012	108.78	109.10	108.78	108.91
536	AMEX	CORP	Tue, Nov 20, 2012	109.27	109.35	108.85	108.85
535	AMEX	CORP	Mon, Nov 19, 2012	109.35	109.53	109.25	109.50
534	AMEX	CORP	Fri, Nov 16, 2012	109.42	109.63	109.33	109.44
533	AMEX	CORP	Thu, Nov 15, 2012	109.71	109.72	109.38	109.41
532	AMEX	CORP	Wed, Nov 14, 2012	109.42	109.72	109.17	109.71
531	AMEX	CORP	Tue, Nov 13, 2012	110.02	110.02	109.52	109.67
530	AMEX	CORP	Mon, Nov 12, 2012	109.75	109.84	109.29	109.62
529	AMEX	CORP	Fri, Nov 9, 2012	109.69	109.69	109.15	109.50
528	AMEX	CORP	Thu, Nov 8, 2012	109.43	109.63	109.24	109.63
527	AMEX	CORP	Wed, Nov 7, 2012	109.65	109.66	109.31	109.43
526	AMEX	CORP	Tue, Nov 6, 2012	109.39	109.39	109.10	109.12
525	AMEX	CORP	Mon, Nov 5, 2012	109.44	109.61	109.33	109.42
524	AMEX	CORP	Fri, Nov 2, 2012	109.39	109.44	109.08	109.39
523	AMEX	CORP	Thu, Nov 1, 2012	109.45	109.46	109.27	109.44
522	AMEX	CORP	Wed, Oct 31, 2012	109.17	109.64	109.17	109.45
521	AMEX	CORP	Fri, Oct 26, 2012	109.08	109.27	109.08	109.26
520	AMEX	CORP	Thu, Oct 25, 2012	108.93	109.10	108.70	108.90
519	AMEX	CORP	Wed, Oct 24, 2012	109.36	109.41	109.18	109.30
518	AMEX	CORP	Tue, Oct 23, 2012	109.21	109.58	108.94	109.47
517	AMEX	CORP	Mon, Oct 22, 2012	109.41	109.41	108.88	108.91
516	AMEX	CORP	Fri, Oct 19, 2012	109.48	109.52	109.13	109.49
515	AMEX	CORP	Thu, Oct 18, 2012	109.49	109.55	109.28	109.28
514	AMEX	CORP	Wed, Oct 17, 2012	109.72	109.72	109.20	109.21
513	AMEX	CORP	Tue, Oct 16, 2012	109.74	109.76	109.42	109.68
512	AMEX	CORP	Mon, Oct 15, 2012	109.77	109.77	109.57	109.75
511	AMEX	CORP	Fri, Oct 12, 2012	109.64	109.64	109.52	109.52
510	AMEX	CORP	Thu, Oct 11, 2012	109.12	109.40	108.98	109.35
509	AMEX	CORP	Wed, Oct 10, 2012	108.63	109.26	108.63	109.12
508	AMEX	CORP	Tue, Oct 9, 2012	108.94	109.05	108.90	109.01
507	AMEX	CORP	Mon, Oct 8, 2012	108.94	109.07	108.73	109.04
506	AMEX	CORP	Fri, Oct 5, 2012	108.63	108.91	108.61	108.73
505	AMEX	CORP	Thu, Oct 4, 2012	109.12	109.23	108.97	109.00
504	AMEX	CORP	Wed, Oct 3, 2012	108.90	109.18	108.86	109.13
503	AMEX	CORP	Tue, Oct 2, 2012	109.05	109.20	108.97	109.14
502	AMEX	CORP	Mon, Oct 1, 2012	109.01	109.08	108.61	109.06
501	AMEX	CORP	Fri, Sep 28, 2012	108.60	108.87	108.49	108.58
500	AMEX	CORP	Thu, Sep 27, 2012	108.92	109.00	108.72	108.88
499	AMEX	CORP	Wed, Sep 26, 2012	108.85	108.92	108.63	108.92
498	AMEX	CORP	Tue, Sep 25, 2012	108.46	108.77	108.38	108.77
497	AMEX	CORP	Mon, Sep 24, 2012	108.51	108.62	108.32	108.48
496	AMEX	CORP	Fri, Sep 21, 2012	108.03	108.38	107.81	108.30
495	AMEX	CORP	Thu, Sep 20, 2012	108.23	108.48	108.05	108.20
494	AMEX	CORP	Wed, Sep 19, 2012	108.25	108.29	107.91	108.07
493	AMEX	CORP	Tue, Sep 18, 2012	107.85	108.01	107.76	107.78
492	AMEX	CORP	Mon, Sep 17, 2012	107.42	107.80	107.42	107.60
491	AMEX	CORP	Fri, Sep 14, 2012	107.52	107.52	107.16	107.29
490	AMEX	CORP	Thu, Sep 13, 2012	107.76	108.06	107.40	107.90
489	AMEX	CORP	Wed, Sep 12, 2012	107.85	107.85	107.61	107.66
488	AMEX	CORP	Tue, Sep 11, 2012	107.86	108.08	107.78	108.00
487	AMEX	CORP	Mon, Sep 10, 2012	107.87	108.29	107.68	107.92
486	AMEX	CORP	Fri, Sep 7, 2012	108.22	108.50	107.98	108.17
485	AMEX	CORP	Thu, Sep 6, 2012	107.77	108.18	107.64	108.00
484	AMEX	CORP	Wed, Sep 5, 2012	108.39	108.39	108.19	108.39
483	AMEX	CORP	Tue, Sep 4, 2012	108.63	108.63	108.11	108.29
482	AMEX	CORP	Fri, Aug 31, 2012	108.00	108.61	107.90	108.61
481	AMEX	CORP	Thu, Aug 30, 2012	108.25	108.36	107.98	108.20
480	AMEX	CORP	Wed, Aug 29, 2012	108.09	108.22	107.97	108.12
479	AMEX	CORP	Tue, Aug 28, 2012	107.92	108.25	107.92	108.25
478	AMEX	CORP	Mon, Aug 27, 2012	108.11	108.23	108.00	108.19
477	AMEX	CORP	Fri, Aug 24, 2012	108.00	108.00	107.73	107.91
476	AMEX	CORP	Thu, Aug 23, 2012	107.75	108.00	107.75	107.95
475	AMEX	CORP	Wed, Aug 22, 2012	107.25	107.76	107.25	107.74
474	AMEX	CORP	Tue, Aug 21, 2012	106.77	107.17	106.60	107.14
473	AMEX	CORP	Mon, Aug 20, 2012	106.82	106.90	106.65	106.90
472	AMEX	CORP	Fri, Aug 17, 2012	106.82	106.95	106.64	106.83
471	AMEX	CORP	Thu, Aug 16, 2012	106.72	106.95	106.38	106.66
470	AMEX	CORP	Wed, Aug 15, 2012	106.76	106.98	106.64	106.64
469	AMEX	CORP	Tue, Aug 14, 2012	107.42	107.47	107.18	107.18
468	AMEX	CORP	Mon, Aug 13, 2012	107.82	107.89	107.70	107.70
467	AMEX	CORP	Fri, Aug 10, 2012	107.76	107.81	107.57	107.57
466	AMEX	CORP	Thu, Aug 9, 2012	107.30	107.55	107.21	107.35
465	AMEX	CORP	Wed, Aug 8, 2012	107.70	107.70	107.35	107.59
464	AMEX	CORP	Tue, Aug 7, 2012	107.82	107.82	107.62	107.64
463	AMEX	CORP	Mon, Aug 6, 2012	108.20	108.41	108.16	108.26
462	AMEX	CORP	Fri, Aug 3, 2012	108.04	108.04	107.76	107.89
461	AMEX	CORP	Thu, Aug 2, 2012	108.45	108.55	108.07	108.08
460	AMEX	CORP	Wed, Aug 1, 2012	108.39	108.39	108.01	108.20
459	AMEX	CORP	Tue, Jul 31, 2012	108.16	108.35	108.05	108.17
458	AMEX	CORP	Mon, Jul 30, 2012	107.88	108.34	107.88	108.30
457	AMEX	CORP	Fri, Jul 27, 2012	108.20	108.20	107.45	107.89
456	AMEX	CORP	Thu, Jul 26, 2012	108.41	108.43	108.28	108.38
455	AMEX	CORP	Wed, Jul 25, 2012	108.34	108.41	108.17	108.37
454	AMEX	CORP	Tue, Jul 24, 2012	107.92	108.36	107.92	108.28
453	AMEX	CORP	Mon, Jul 23, 2012	108.32	108.35	107.96	108.17
452	AMEX	CORP	Fri, Jul 20, 2012	108.25	108.25	108.01	108.14
451	AMEX	CORP	Thu, Jul 19, 2012	107.92	108.03	107.84	107.84
450	AMEX	CORP	Wed, Jul 18, 2012	108.01	108.01	107.88	107.95
449	AMEX	CORP	Tue, Jul 17, 2012	107.78	107.85	107.62	107.74
448	AMEX	CORP	Mon, Jul 16, 2012	107.82	107.89	107.62	107.62
447	AMEX	CORP	Fri, Jul 13, 2012	107.18	107.43	107.15	107.43
446	AMEX	CORP	Thu, Jul 12, 2012	107.15	107.33	106.93	107.32
445	AMEX	CORP	Wed, Jul 11, 2012	107.06	107.21	106.98	106.98
444	AMEX	CORP	Tue, Jul 10, 2012	106.91	107.08	106.89	107.04
443	AMEX	CORP	Mon, Jul 9, 2012	106.76	106.90	106.75	106.90
442	AMEX	CORP	Fri, Jul 6, 2012	106.61	106.76	106.54	106.66
441	AMEX	CORP	Thu, Jul 5, 2012	106.21	106.47	106.21	106.45
440	AMEX	CORP	Tue, Jul 3, 2012	106.24	106.28	106.21	106.21
439	AMEX	CORP	Mon, Jul 2, 2012	105.84	106.39	105.80	106.30
438	AMEX	CORP	Fri, Jun 29, 2012	105.61	105.64	105.50	105.64
437	AMEX	CORP	Thu, Jun 28, 2012	106.10	106.18	106.05	106.06
436	AMEX	CORP	Wed, Jun 27, 2012	105.93	105.98	105.78	105.90
435	AMEX	CORP	Tue, Jun 26, 2012	105.73	105.94	105.73	105.77
434	AMEX	CORP	Mon, Jun 25, 2012	105.86	105.98	105.74	105.96
433	AMEX	CORP	Fri, Jun 22, 2012	105.58	105.86	105.54	105.70
432	AMEX	CORP	Thu, Jun 21, 2012	105.90	106.12	105.72	105.85
431	AMEX	CORP	Wed, Jun 20, 2012	105.35	105.62	105.27	105.57
430	AMEX	CORP	Tue, Jun 19, 2012	105.58	105.61	105.32	105.35
429	AMEX	CORP	Mon, Jun 18, 2012	105.64	105.65	105.51	105.58
428	AMEX	CORP	Fri, Jun 15, 2012	105.51	105.63	105.49	105.62
427	AMEX	CORP	Thu, Jun 14, 2012	105.25	105.28	105.05	105.26
426	AMEX	CORP	Wed, Jun 13, 2012	105.07	105.25	104.94	105.25
425	AMEX	CORP	Tue, Jun 12, 2012	105.13	105.27	104.93	105.01
424	AMEX	CORP	Mon, Jun 11, 2012	105.34	105.34	105.25	105.25
423	AMEX	CORP	Fri, Jun 8, 2012	105.37	105.39	105.05	105.24
422	AMEX	CORP	Thu, Jun 7, 2012	104.71	105.16	104.71	105.14
421	AMEX	CORP	Wed, Jun 6, 2012	105.04	105.09	104.89	105.00
420	AMEX	CORP	Tue, Jun 5, 2012	105.07	105.20	105.03	105.04
419	AMEX	CORP	Mon, Jun 4, 2012	105.11	105.42	105.03	105.03
418	AMEX	CORP	Fri, Jun 1, 2012	105.40	105.64	105.32	105.63
417	AMEX	CORP	Thu, May 31, 2012	105.23	105.41	105.12	105.41
416	AMEX	CORP	Wed, May 30, 2012	105.30	105.38	105.13	105.38
415	AMEX	CORP	Tue, May 29, 2012	104.87	105.04	104.85	104.85
414	AMEX	CORP	Fri, May 25, 2012	104.66	104.81	104.65	104.74
413	AMEX	CORP	Thu, May 24, 2012	104.61	104.75	104.35	104.57
412	AMEX	CORP	Wed, May 23, 2012	104.66	104.90	104.66	104.72
411	AMEX	CORP	Tue, May 22, 2012	104.61	104.62	104.32	104.57
410	AMEX	CORP	Mon, May 21, 2012	104.82	104.85	104.60	104.71
409	AMEX	CORP	Fri, May 18, 2012	104.93	105.07	104.76	104.89
408	AMEX	CORP	Thu, May 17, 2012	105.12	105.34	104.89	105.29
407	AMEX	CORP	Wed, May 16, 2012	105.25	105.37	105.22	105.31
406	AMEX	CORP	Tue, May 15, 2012	105.40	105.53	105.31	105.53
405	AMEX	CORP	Mon, May 14, 2012	105.59	105.59	105.34	105.50
404	AMEX	CORP	Fri, May 11, 2012	105.33	105.50	105.20	105.42
403	AMEX	CORP	Thu, May 10, 2012	105.20	105.23	104.99	105.20
402	AMEX	CORP	Wed, May 9, 2012	105.55	105.55	105.15	105.15
401	AMEX	CORP	Tue, May 8, 2012	105.45	105.53	105.31	105.42
400	AMEX	CORP	Mon, May 7, 2012	105.37	105.42	105.30	105.35
399	AMEX	CORP	Fri, May 4, 2012	105.32	105.36	105.15	105.22
398	AMEX	CORP	Thu, May 3, 2012	105.05	105.26	105.05	105.20
397	AMEX	CORP	Wed, May 2, 2012	105.05	105.09	104.81	105.00
396	AMEX	CORP	Tue, May 1, 2012	105.05	105.05	104.66	104.81
395	AMEX	CORP	Mon, Apr 30, 2012	104.92	104.92	104.66	104.68
394	AMEX	CORP	Fri, Apr 27, 2012	104.90	105.02	104.84	104.95
393	AMEX	CORP	Thu, Apr 26, 2012	104.89	104.96	104.75	104.81
392	AMEX	CORP	Wed, Apr 25, 2012	104.58	104.89	104.44	104.79
391	AMEX	CORP	Tue, Apr 24, 2012	104.80	104.82	104.65	104.65
390	AMEX	CORP	Mon, Apr 23, 2012	105.09	105.09	104.78	104.78
389	AMEX	CORP	Fri, Apr 20, 2012	104.85	104.87	104.73	104.85
388	AMEX	CORP	Thu, Apr 19, 2012	105.06	105.12	104.93	105.00
387	AMEX	CORP	Wed, Apr 18, 2012	104.85	104.98	104.80	104.83
386	AMEX	CORP	Tue, Apr 17, 2012	104.75	104.88	104.74	104.87
385	AMEX	CORP	Mon, Apr 16, 2012	104.83	105.16	104.72	104.88
384	AMEX	CORP	Fri, Apr 13, 2012	104.65	104.80	104.60	104.70
383	AMEX	CORP	Thu, Apr 12, 2012	104.45	104.50	104.24	104.35
382	AMEX	CORP	Wed, Apr 11, 2012	103.94	104.41	103.94	104.39
381	AMEX	CORP	Tue, Apr 10, 2012	104.62	104.62	104.48	104.54
380	AMEX	CORP	Mon, Apr 9, 2012	104.78	104.80	104.31	104.62
379	AMEX	CORP	Thu, Apr 5, 2012	103.85	104.19	103.70	103.70
378	AMEX	CORP	Wed, Apr 4, 2012	103.50	103.70	103.50	103.68
377	AMEX	CORP	Tue, Apr 3, 2012	103.95	104.30	103.62	103.62
376	AMEX	CORP	Mon, Apr 2, 2012	104.02	104.11	103.83	104.09
375	AMEX	CORP	Fri, Mar 30, 2012	104.61	104.61	103.88	103.88
374	AMEX	CORP	Thu, Mar 29, 2012	104.38	104.43	104.23	104.43
373	AMEX	CORP	Wed, Mar 28, 2012	104.29	104.49	104.21	104.35
372	AMEX	CORP	Tue, Mar 27, 2012	104.17	104.51	104.07	104.49
371	AMEX	CORP	Mon, Mar 26, 2012	104.25	104.25	103.92	104.10
370	AMEX	CORP	Fri, Mar 23, 2012	103.93	104.15	103.93	104.12
369	AMEX	CORP	Thu, Mar 22, 2012	103.90	103.90	103.70	103.74
368	AMEX	CORP	Wed, Mar 21, 2012	103.66	103.90	103.66	103.84
367	AMEX	CORP	Tue, Mar 20, 2012	103.74	103.74	102.95	103.50
366	AMEX	CORP	Mon, Mar 19, 2012	103.96	103.96	103.05	103.41
365	AMEX	CORP	Fri, Mar 16, 2012	103.68	103.97	103.58	103.64
364	AMEX	CORP	Thu, Mar 15, 2012	103.70	103.79	103.54	103.57
363	AMEX	CORP	Wed, Mar 14, 2012	103.79	104.07	103.60	103.63
362	AMEX	CORP	Tue, Mar 13, 2012	104.63	104.80	104.34	104.46
361	AMEX	CORP	Mon, Mar 12, 2012	105.02	105.06	104.70	104.70
360	AMEX	CORP	Fri, Mar 9, 2012	104.94	104.94	104.58	104.64
359	AMEX	CORP	Thu, Mar 8, 2012	105.20	105.20	104.80	104.96
358	AMEX	CORP	Wed, Mar 7, 2012	105.12	105.19	105.12	105.19
357	AMEX	CORP	Tue, Mar 6, 2012	105.12	105.12	104.95	105.12
356	AMEX	CORP	Mon, Mar 5, 2012	105.54	105.54	105.14	105.14
355	AMEX	CORP	Fri, Mar 2, 2012	105.40	105.61	105.40	105.45
354	AMEX	CORP	Thu, Mar 1, 2012	105.11	105.21	105.03	105.19
353	AMEX	CORP	Wed, Feb 29, 2012	105.60	105.60	105.17	105.49
352	AMEX	CORP	Tue, Feb 28, 2012	105.67	105.88	105.43	105.65
351	AMEX	CORP	Mon, Feb 27, 2012	105.19	105.20	105.06	105.07
350	AMEX	CORP	Fri, Feb 24, 2012	104.81	104.98	104.80	104.80
349	AMEX	CORP	Thu, Feb 23, 2012	104.66	105.02	104.26	104.93
348	AMEX	CORP	Wed, Feb 22, 2012	104.53	104.77	104.48	104.77
347	AMEX	CORP	Tue, Feb 21, 2012	104.72	104.72	104.27	104.58
346	AMEX	CORP	Fri, Feb 17, 2012	104.41	104.61	104.41	104.61
345	AMEX	CORP	Thu, Feb 16, 2012	104.48	104.53	104.06	104.51
344	AMEX	CORP	Wed, Feb 15, 2012	104.50	104.93	104.50	104.69
343	AMEX	CORP	Tue, Feb 14, 2012	104.32	104.85	104.32	104.85
342	AMEX	CORP	Mon, Feb 13, 2012	104.22	104.61	104.22	104.61
341	AMEX	CORP	Fri, Feb 10, 2012	104.57	104.67	104.37	104.65
340	AMEX	CORP	Thu, Feb 9, 2012	104.70	104.70	103.99	104.41
339	AMEX	CORP	Wed, Feb 8, 2012	104.55	105.00	104.52	104.90
338	AMEX	CORP	Tue, Feb 7, 2012	104.78	104.78	104.67	104.70
337	AMEX	CORP	Mon, Feb 6, 2012	104.46	105.11	104.45	105.09
336	AMEX	CORP	Fri, Feb 3, 2012	104.46	104.82	104.45	104.68
335	AMEX	CORP	Thu, Feb 2, 2012	104.67	105.04	104.54	104.83
334	AMEX	CORP	Wed, Feb 1, 2012	104.65	104.83	104.46	104.46
333	AMEX	CORP	Tue, Jan 31, 2012	104.45	104.57	103.90	104.48
332	AMEX	CORP	Mon, Jan 30, 2012	104.33	104.50	104.15	104.23
331	AMEX	CORP	Fri, Jan 27, 2012	104.07	104.15	103.86	104.10
330	AMEX	CORP	Thu, Jan 26, 2012	103.93	104.20	103.93	104.20
329	AMEX	CORP	Wed, Jan 25, 2012	102.91	103.79	102.91	103.61
328	AMEX	CORP	Tue, Jan 24, 2012	102.80	103.20	102.33	102.75
327	AMEX	CORP	Mon, Jan 23, 2012	102.55	103.12	102.55	103.11
326	AMEX	CORP	Fri, Jan 20, 2012	102.58	102.84	102.43	102.73
325	AMEX	CORP	Thu, Jan 19, 2012	102.77	103.01	102.59	103.01
324	AMEX	CORP	Wed, Jan 18, 2012	103.19	103.29	102.57	103.05
323	AMEX	CORP	Tue, Jan 17, 2012	103.00	103.00	103.00	103.00
322	AMEX	CORP	Fri, Jan 13, 2012	102.80	102.91	102.80	102.88
321	AMEX	CORP	Thu, Jan 12, 2012	102.62	102.62	102.34	102.34
320	AMEX	CORP	Wed, Jan 11, 2012	102.48	102.60	102.30	102.60
319	AMEX	CORP	Tue, Jan 10, 2012	101.91	102.40	101.91	102.30
318	AMEX	CORP	Mon, Jan 9, 2012	101.99	101.99	101.64	101.64
317	AMEX	CORP	Fri, Jan 6, 2012	101.70	101.85	101.57	101.72
316	AMEX	CORP	Thu, Jan 5, 2012	101.37	101.51	101.24	101.51
315	AMEX	CORP	Wed, Jan 4, 2012	101.82	101.90	101.42	101.85
314	AMEX	CORP	Tue, Jan 3, 2012	101.59	101.93	101.50	101.80
313	AMEX	CORP	Fri, Dec 30, 2011	101.60	101.76	100.71	100.71
312	AMEX	CORP	Thu, Dec 29, 2011	101.31	101.42	101.29	101.42
311	AMEX	CORP	Wed, Dec 28, 2011	100.25	101.34	100.25	101.33
310	AMEX	CORP	Tue, Dec 27, 2011	100.79	101.09	100.76	101.02
309	AMEX	CORP	Fri, Dec 23, 2011	101.00	101.00	100.54	100.72
308	AMEX	CORP	Thu, Dec 22, 2011	101.02	101.14	101.02	101.04
307	AMEX	CORP	Wed, Dec 21, 2011	100.97	101.07	100.83	100.89
306	AMEX	CORP	Tue, Dec 20, 2011	101.59	101.59	101.33	101.36
305	AMEX	CORP	Mon, Dec 19, 2011	101.47	101.71	101.47	101.71
304	AMEX	CORP	Fri, Dec 16, 2011	101.15	101.33	100.91	100.98
303	AMEX	CORP	Thu, Dec 15, 2011	100.50	100.95	100.49	100.75
302	AMEX	CORP	Wed, Dec 14, 2011	100.64	100.80	100.57	100.78
301	AMEX	CORP	Tue, Dec 13, 2011	100.44	100.51	100.44	100.48
300	AMEX	CORP	Mon, Dec 12, 2011	100.54	100.54	100.33	100.35
299	AMEX	CORP	Fri, Dec 9, 2011	100.85	100.85	100.56	100.58
298	AMEX	CORP	Thu, Dec 8, 2011	100.83	100.90	100.68	100.68
297	AMEX	CORP	Wed, Dec 7, 2011	100.63	100.80	100.57	100.75
296	AMEX	CORP	Tue, Dec 6, 2011	100.78	100.79	100.59	100.79
295	AMEX	CORP	Mon, Dec 5, 2011	100.87	100.87	100.77	100.77
294	AMEX	CORP	Fri, Dec 2, 2011	100.43	100.85	100.43	100.80
293	AMEX	CORP	Thu, Dec 1, 2011	101.44	101.44	100.20	100.50
292	AMEX	CORP	Wed, Nov 30, 2011	100.94	101.52	100.90	101.32
291	AMEX	CORP	Tue, Nov 29, 2011	100.92	101.10	100.76	101.10
290	AMEX	CORP	Mon, Nov 28, 2011	101.22	101.64	101.00	101.00
289	AMEX	CORP	Fri, Nov 25, 2011	101.74	101.74	101.46	101.50
288	AMEX	CORP	Wed, Nov 23, 2011	101.50	101.97	101.50	101.97
287	AMEX	CORP	Tue, Nov 22, 2011	101.76	101.91	101.68	101.91
286	AMEX	CORP	Mon, Nov 21, 2011	102.09	102.12	101.59	101.59
285	AMEX	CORP	Fri, Nov 18, 2011	102.40	102.59	102.00	102.34
284	AMEX	CORP	Thu, Nov 17, 2011	102.57	102.90	102.57	102.71
283	AMEX	CORP	Wed, Nov 16, 2011	102.75	102.77	102.51	102.61
282	AMEX	CORP	Tue, Nov 15, 2011	102.19	106.00	102.19	102.33
281	AMEX	CORP	Mon, Nov 14, 2011	102.85	103.04	102.79	102.88
280	AMEX	CORP	Fri, Nov 11, 2011	102.55	102.79	102.42	102.75
279	AMEX	CORP	Thu, Nov 10, 2011	102.97	102.97	102.54	102.54
278	AMEX	CORP	Wed, Nov 9, 2011	103.41	103.58	103.22	103.58
277	AMEX	CORP	Tue, Nov 8, 2011	103.47	104.00	103.18	103.18
276	AMEX	CORP	Mon, Nov 7, 2011	104.18	104.18	104.18	104.18
275	AMEX	CORP	Fri, Nov 4, 2011	103.14	103.89	103.14	103.89
274	AMEX	CORP	Thu, Nov 3, 2011	103.70	103.97	103.70	103.97
273	AMEX	CORP	Wed, Nov 2, 2011	103.90	104.26	103.90	104.26
272	AMEX	CORP	Tue, Nov 1, 2011	103.83	104.11	103.66	103.66
271	AMEX	CORP	Mon, Oct 31, 2011	102.94	103.74	102.91	103.74
270	AMEX	CORP	Fri, Oct 28, 2011	102.95	103.24	102.93	103.03
269	AMEX	CORP	Thu, Oct 27, 2011	103.45	103.50	102.61	102.95
268	AMEX	CORP	Wed, Oct 26, 2011	103.33	103.39	103.06	103.18
267	AMEX	CORP	Tue, Oct 25, 2011	102.62	103.16	102.62	103.16
266	AMEX	CORP	Mon, Oct 24, 2011	102.47	102.57	102.30	102.43
265	AMEX	CORP	Fri, Oct 21, 2011	102.21	102.56	102.11	102.27
264	AMEX	CORP	Thu, Oct 20, 2011	101.66	102.37	101.66	102.12
263	AMEX	CORP	Wed, Oct 19, 2011	100.92	101.91	100.92	101.91
262	AMEX	CORP	Tue, Oct 18, 2011	101.37	101.76	101.37	101.75
261	AMEX	CORP	Mon, Oct 17, 2011	100.60	101.44	100.09	101.15
260	AMEX	CORP	Fri, Oct 14, 2011	100.80	101.10	100.80	101.10
259	AMEX	CORP	Thu, Oct 13, 2011	100.65	100.98	100.65	100.94
258	AMEX	CORP	Wed, Oct 12, 2011	100.74	100.84	100.22	100.84
257	AMEX	CORP	Tue, Oct 11, 2011	100.35	100.65	100.35	100.65
256	AMEX	CORP	Mon, Oct 10, 2011	100.24	100.38	99.99	100.28
255	AMEX	CORP	Fri, Oct 7, 2011	100.30	100.58	100.06	100.48
254	AMEX	CORP	Thu, Oct 6, 2011	100.42	100.60	100.42	100.49
253	AMEX	CORP	Wed, Oct 5, 2011	100.55	100.70	100.49	100.70
252	AMEX	CORP	Tue, Oct 4, 2011	101.81	101.81	100.73	100.84
251	AMEX	CORP	Mon, Oct 3, 2011	101.54	101.80	101.19	101.80
250	AMEX	CORP	Fri, Sep 30, 2011	101.42	101.42	101.01	101.22
249	AMEX	CORP	Thu, Sep 29, 2011	101.39	101.70	101.36	101.36
248	AMEX	CORP	Wed, Sep 28, 2011	101.59	101.70	101.15	101.53
247	AMEX	CORP	Tue, Sep 27, 2011	101.89	102.25	101.71	101.78
246	AMEX	CORP	Mon, Sep 26, 2011	102.60	102.72	102.41	102.51
245	AMEX	CORP	Fri, Sep 23, 2011	102.95	103.11	102.70	102.70
244	AMEX	CORP	Thu, Sep 22, 2011	103.44	103.44	103.13	103.42
243	AMEX	CORP	Wed, Sep 21, 2011	103.04	103.12	102.95	102.95
242	AMEX	CORP	Tue, Sep 20, 2011	103.17	103.17	102.85	102.85
241	AMEX	CORP	Mon, Sep 19, 2011	102.66	103.10	102.66	103.03
240	AMEX	CORP	Fri, Sep 16, 2011	102.52	102.76	102.52	102.75
239	AMEX	CORP	Thu, Sep 15, 2011	102.56	102.95	102.56	102.87
238	AMEX	CORP	Wed, Sep 14, 2011	103.08	103.28	103.07	103.24
237	AMEX	CORP	Tue, Sep 13, 2011	103.03	103.04	103.03	103.04
236	AMEX	CORP	Mon, Sep 12, 2011	103.06	103.34	103.03	103.21
235	AMEX	CORP	Fri, Sep 9, 2011	103.49	103.49	103.45	103.45
234	AMEX	CORP	Thu, Sep 8, 2011	102.94	103.15	102.94	102.99
233	AMEX	CORP	Wed, Sep 7, 2011	103.00	103.40	103.00	103.27
232	AMEX	CORP	Tue, Sep 6, 2011	102.83	103.46	102.83	103.46
231	AMEX	CORP	Fri, Sep 2, 2011	103.40	103.40	102.48	103.00
230	AMEX	CORP	Thu, Sep 1, 2011	102.08	102.53	101.85	101.85
229	AMEX	CORP	Wed, Aug 31, 2011	102.14	102.31	101.75	101.84
228	AMEX	CORP	Tue, Aug 30, 2011	101.91	102.08	101.91	101.91
227	AMEX	CORP	Mon, Aug 29, 2011	101.30	101.80	101.17	101.17
226	AMEX	CORP	Fri, Aug 26, 2011	101.66	101.73	101.35	101.60
225	AMEX	CORP	Thu, Aug 25, 2011	101.19	101.49	100.57	101.49
224	AMEX	CORP	Wed, Aug 24, 2011	100.85	100.86	100.75	100.76
223	AMEX	CORP	Tue, Aug 23, 2011	101.62	101.82	101.54	101.54
222	AMEX	CORP	Mon, Aug 22, 2011	101.75	102.38	101.75	102.34
221	AMEX	CORP	Fri, Aug 19, 2011	101.95	102.61	101.95	102.48
220	AMEX	CORP	Thu, Aug 18, 2011	102.79	102.89	102.35	102.35
219	AMEX	CORP	Wed, Aug 17, 2011	102.27	102.68	102.25	102.61
218	AMEX	CORP	Tue, Aug 16, 2011	101.69	102.17	101.69	102.17
217	AMEX	CORP	Mon, Aug 15, 2011	103.00	103.00	101.43	101.95
216	AMEX	CORP	Fri, Aug 12, 2011	100.95	102.14	100.95	102.14
215	AMEX	CORP	Thu, Aug 11, 2011	102.19	102.19	101.10	101.25
214	AMEX	CORP	Wed, Aug 10, 2011	103.15	103.49	102.65	102.76
213	AMEX	CORP	Tue, Aug 9, 2011	102.22	103.50	102.14	103.50
212	AMEX	CORP	Mon, Aug 8, 2011	101.97	102.72	101.97	102.45
211	AMEX	CORP	Fri, Aug 5, 2011	102.50	103.30	102.45	102.48
210	AMEX	CORP	Thu, Aug 4, 2011	102.78	103.29	102.78	103.20
209	AMEX	CORP	Wed, Aug 3, 2011	103.26	103.44	102.82	102.96
208	AMEX	CORP	Tue, Aug 2, 2011	102.86	103.07	102.59	103.05
207	AMEX	CORP	Mon, Aug 1, 2011	101.84	102.53	101.84	102.41
206	AMEX	CORP	Fri, Jul 29, 2011	101.84	101.84	101.35	101.84
205	AMEX	CORP	Thu, Jul 28, 2011	101.64	101.64	101.36	101.46
204	AMEX	CORP	Wed, Jul 27, 2011	101.19	101.22	101.08	101.08
203	AMEX	CORP	Tue, Jul 26, 2011	101.12	101.12	101.02	101.04
202	AMEX	CORP	Mon, Jul 25, 2011	100.57	101.07	100.57	100.94
201	AMEX	CORP	Fri, Jul 22, 2011	101.47	101.47	101.19	101.27
200	AMEX	CORP	Thu, Jul 21, 2011	101.52	101.52	100.80	101.05
199	AMEX	CORP	Wed, Jul 20, 2011	101.74	101.79	101.08	101.25
198	AMEX	CORP	Tue, Jul 19, 2011	100.92	101.58	100.92	101.58
197	AMEX	CORP	Mon, Jul 18, 2011	101.32	101.36	100.82	100.92
196	AMEX	CORP	Fri, Jul 15, 2011	101.35	101.35	101.35	101.35
195	AMEX	CORP	Thu, Jul 14, 2011	101.62	101.62	101.12	101.42
194	AMEX	CORP	Wed, Jul 13, 2011	101.38	101.74	101.38	101.74
193	AMEX	CORP	Tue, Jul 12, 2011	101.54	101.54	101.54	101.54
192	AMEX	CORP	Mon, Jul 11, 2011	101.18	101.43	101.08	101.24
191	AMEX	CORP	Fri, Jul 8, 2011	100.86	100.86	100.81	100.81
190	AMEX	CORP	Thu, Jul 7, 2011	100.15	100.15	100.08	100.08
189	AMEX	CORP	Wed, Jul 6, 2011	100.98	100.98	100.54	100.54
188	AMEX	CORP	Tue, Jul 5, 2011	100.34	100.34	100.34	100.34
187	AMEX	CORP	Fri, Jul 1, 2011	99.89	99.90	99.70	99.90
186	AMEX	CORP	Thu, Jun 30, 2011	99.95	99.95	99.55	99.55
185	AMEX	CORP	Wed, Jun 29, 2011	99.73	100.25	99.73	100.10
184	AMEX	CORP	Tue, Jun 28, 2011	100.69	100.78	100.11	100.11
183	AMEX	CORP	Mon, Jun 27, 2011	101.22	101.22	100.91	100.91
182	AMEX	CORP	Fri, Jun 24, 2011	101.10	101.10	101.10	101.10
181	AMEX	CORP	Thu, Jun 23, 2011	101.18	101.19	101.05	101.08
180	AMEX	CORP	Wed, Jun 22, 2011	100.91	100.95	100.91	100.95
179	AMEX	CORP	Tue, Jun 21, 2011	100.70	100.90	100.70	100.86
178	AMEX	CORP	Mon, Jun 20, 2011	100.79	100.79	100.73	100.75
177	AMEX	CORP	Fri, Jun 17, 2011	100.76	100.76	100.76	100.76
176	AMEX	CORP	Thu, Jun 16, 2011	100.61	100.84	100.49	100.84
175	AMEX	CORP	Wed, Jun 15, 2011	100.25	100.63	100.19	100.53
174	AMEX	CORP	Tue, Jun 14, 2011	100.25	100.33	99.93	99.93
173	AMEX	CORP	Mon, Jun 13, 2011	100.73	100.73	100.61	100.61
172	AMEX	CORP	Fri, Jun 10, 2011	100.96	100.96	100.70	100.73
171	AMEX	CORP	Thu, Jun 9, 2011	100.89	100.89	100.60	100.67
170	AMEX	CORP	Wed, Jun 8, 2011	100.80	100.96	100.80	100.82
169	AMEX	CORP	Tue, Jun 7, 2011	100.55	100.60	100.37	100.57
168	AMEX	CORP	Mon, Jun 6, 2011	100.71	100.74	100.71	100.74
167	AMEX	CORP	Thu, Jun 2, 2011	100.89	100.89	100.70	100.73
166	AMEX	CORP	Wed, Jun 1, 2011	100.95	100.96	100.95	100.96
165	AMEX	CORP	Tue, May 31, 2011	100.65	100.75	100.55	100.75
164	AMEX	CORP	Thu, May 26, 2011	100.68	100.68	100.68	100.68
163	AMEX	CORP	Wed, May 25, 2011	100.66	100.66	100.65	100.65
162	AMEX	CORP	Tue, May 24, 2011	100.69	100.69	100.69	100.69
161	AMEX	CORP	Fri, May 20, 2011	100.70	100.70	100.70	100.70
160	AMEX	CORP	Thu, May 19, 2011	100.24	100.60	100.01	100.48
159	AMEX	CORP	Wed, May 18, 2011	100.70	100.70	100.65	100.65
158	AMEX	CORP	Tue, May 17, 2011	101.00	101.00	100.71	100.99
157	AMEX	CORP	Mon, May 16, 2011	100.61	100.80	100.46	100.79
156	AMEX	CORP	Fri, May 13, 2011	100.54	100.60	100.54	100.60
155	AMEX	CORP	Thu, May 12, 2011	100.26	100.30	100.20	100.20
154	AMEX	CORP	Wed, May 11, 2011	100.35	100.35	100.35	100.35
153	AMEX	CORP	Tue, May 10, 2011	100.44	100.44	100.25	100.39
152	AMEX	CORP	Fri, May 6, 2011	100.45	100.45	100.45	100.45
151	AMEX	CORP	Thu, May 5, 2011	100.23	100.60	100.23	100.60
150	AMEX	CORP	Wed, May 4, 2011	100.04	100.43	100.04	100.42
149	AMEX	CORP	Tue, May 3, 2011	99.95	99.95	99.92	99.92
148	AMEX	CORP	Mon, May 2, 2011	99.97	99.98	99.69	99.96
147	AMEX	CORP	Fri, Apr 29, 2011	99.70	99.71	99.69	99.69
146	AMEX	CORP	Thu, Apr 28, 2011	99.90	99.90	99.80	99.80
145	AMEX	CORP	Wed, Apr 27, 2011	99.75	99.75	99.75	99.75
144	AMEX	CORP	Tue, Apr 26, 2011	99.72	99.72	99.72	99.72
143	AMEX	CORP	Mon, Apr 25, 2011	99.47	99.47	99.40	99.40
142	AMEX	CORP	Thu, Apr 21, 2011	99.32	99.34	99.32	99.33
141	AMEX	CORP	Wed, Apr 20, 2011	99.33	99.33	99.00	99.00
140	AMEX	CORP	Tue, Apr 19, 2011	99.23	99.23	99.23	99.23
139	AMEX	CORP	Mon, Apr 18, 2011	98.53	99.09	99.07	99.09
138	AMEX	CORP	Fri, Apr 15, 2011	98.87	98.98	98.78	98.98
137	AMEX	CORP	Thu, Apr 14, 2011	98.84	98.84	98.72	98.72
136	AMEX	CORP	Wed, Apr 13, 2011	98.74	98.74	98.74	98.74
135	AMEX	CORP	Tue, Apr 12, 2011	98.35	98.60	98.35	98.54
134	AMEX	CORP	Mon, Apr 11, 2011	98.11	98.15	98.11	98.15
133	AMEX	CORP	Fri, Apr 8, 2011	98.07	98.07	98.04	98.07
132	AMEX	CORP	Thu, Apr 7, 2011	98.17	98.25	98.17	98.24
131	AMEX	CORP	Wed, Apr 6, 2011	98.25	98.25	98.25	98.25
130	AMEX	CORP	Tue, Apr 5, 2011	98.60	98.60	98.30	98.32
129	AMEX	CORP	Mon, Apr 4, 2011	98.62	98.65	98.62	98.65
128	AMEX	CORP	Fri, Apr 1, 2011	98.25	98.35	98.25	98.35
127	AMEX	CORP	Thu, Mar 31, 2011	98.35	98.56	98.20	98.25
126	AMEX	CORP	Wed, Mar 30, 2011	98.69	98.70	98.69	98.70
125	AMEX	CORP	Tue, Mar 29, 2011	99.10	99.10	98.80	98.80
124	AMEX	CORP	Mon, Mar 28, 2011	98.97	98.97	98.97	98.97
123	AMEX	CORP	Fri, Mar 25, 2011	99.16	99.16	98.86	98.86
122	AMEX	CORP	Thu, Mar 24, 2011	99.15	99.15	99.15	99.15
121	AMEX	CORP	Tue, Mar 22, 2011	99.41	99.41	99.23	99.24
120	AMEX	CORP	Mon, Mar 21, 2011	99.16	99.30	99.15	99.30
119	AMEX	CORP	Fri, Mar 18, 2011	99.53	99.53	99.53	99.53
118	AMEX	CORP	Thu, Mar 17, 2011	99.55	99.55	99.55	99.55
117	AMEX	CORP	Wed, Mar 16, 2011	99.71	100.00	99.57	100.00
116	AMEX	CORP	Tue, Mar 15, 2011	99.07	99.12	99.07	99.12
115	AMEX	CORP	Mon, Mar 14, 2011	99.42	99.42	99.42	99.42
114	AMEX	CORP	Fri, Mar 11, 2011	99.15	99.15	99.15	99.15
113	AMEX	CORP	Thu, Mar 10, 2011	98.89	99.24	98.89	99.24
112	AMEX	CORP	Wed, Mar 9, 2011	98.69	98.75	98.69	98.75
111	AMEX	CORP	Tue, Mar 8, 2011	98.54	98.54	98.54	98.54
110	AMEX	CORP	Mon, Mar 7, 2011	99.00	99.00	98.59	98.60
109	AMEX	CORP	Fri, Mar 4, 2011	98.47	98.55	98.47	98.55
108	AMEX	CORP	Thu, Mar 3, 2011	98.45	98.45	98.28	98.30
107	AMEX	CORP	Wed, Mar 2, 2011	99.15	99.15	99.15	99.15
106	AMEX	CORP	Tue, Mar 1, 2011	98.90	99.15	98.82	99.15
105	AMEX	CORP	Mon, Feb 28, 2011	99.06	99.06	99.05	99.05
104	AMEX	CORP	Fri, Feb 25, 2011	99.10	99.10	99.10	99.10
103	AMEX	CORP	Thu, Feb 24, 2011	99.02	99.20	99.02	99.12
102	AMEX	CORP	Wed, Feb 23, 2011	99.00	99.04	98.83	98.83
101	AMEX	CORP	Tue, Feb 22, 2011	98.75	99.00	98.75	99.00
100	AMEX	CORP	Fri, Feb 18, 2011	98.26	98.35	98.25	98.35
99	AMEX	CORP	Thu, Feb 17, 2011	98.52	98.52	98.43	98.44
98	AMEX	CORP	Wed, Feb 16, 2011	98.46	98.46	98.24	98.30
97	AMEX	CORP	Tue, Feb 15, 2011	98.17	98.17	98.10	98.10
96	AMEX	CORP	Mon, Feb 14, 2011	98.00	98.00	98.00	98.00
95	AMEX	CORP	Fri, Feb 11, 2011	97.87	98.10	97.75	97.85
94	AMEX	CORP	Thu, Feb 10, 2011	97.76	97.81	97.50	97.50
93	AMEX	CORP	Wed, Feb 9, 2011	97.65	97.75	97.65	97.75
92	AMEX	CORP	Tue, Feb 8, 2011	97.70	97.84	97.70	97.75
91	AMEX	CORP	Mon, Feb 7, 2011	97.50	97.58	97.39	97.52
90	AMEX	CORP	Fri, Feb 4, 2011	97.41	97.54	97.41	97.47
89	AMEX	CORP	Thu, Feb 3, 2011	97.95	97.96	97.85	97.85
88	AMEX	CORP	Wed, Feb 2, 2011	98.18	98.25	98.10	98.15
87	AMEX	CORP	Tue, Feb 1, 2011	98.25	98.38	98.25	98.38
86	AMEX	CORP	Mon, Jan 31, 2011	98.90	98.90	98.69	98.69
85	AMEX	CORP	Fri, Jan 28, 2011	99.20	99.20	99.20	99.20
84	AMEX	CORP	Thu, Jan 27, 2011	98.99	99.20	98.99	99.19
83	AMEX	CORP	Wed, Jan 26, 2011	98.54	98.92	98.54	98.92
82	AMEX	CORP	Tue, Jan 25, 2011	99.45	99.45	99.45	99.45
81	AMEX	CORP	Mon, Jan 24, 2011	99.08	99.08	99.08	99.08
80	AMEX	CORP	Fri, Jan 21, 2011	98.37	98.95	98.37	98.95
79	AMEX	CORP	Thu, Jan 20, 2011	98.61	98.61	98.50	98.50
78	AMEX	CORP	Wed, Jan 19, 2011	99.22	99.22	99.16	99.16
77	AMEX	CORP	Tue, Jan 18, 2011	98.83	98.89	98.83	98.89
76	AMEX	CORP	Fri, Jan 14, 2011	99.41	99.46	99.15	99.23
75	AMEX	CORP	Thu, Jan 13, 2011	98.85	99.30	98.85	99.30
74	AMEX	CORP	Wed, Jan 12, 2011	98.75	99.07	98.67	99.03
73	AMEX	CORP	Tue, Jan 11, 2011	98.87	98.87	98.87	98.87
72	AMEX	CORP	Mon, Jan 10, 2011	99.10	99.10	99.10	99.10
71	AMEX	CORP	Fri, Jan 7, 2011	99.15	99.15	99.12	99.12
70	AMEX	CORP	Thu, Jan 6, 2011	98.40	98.66	98.34	98.47
69	AMEX	CORP	Wed, Jan 5, 2011	98.25	98.52	98.25	98.48
68	AMEX	CORP	Tue, Jan 4, 2011	99.11	99.11	98.75	98.83
67	AMEX	CORP	Mon, Jan 3, 2011	98.04	98.04	98.04	98.04
66	AMEX	CORP	Fri, Dec 31, 2010	98.32	99.14	98.32	98.88
65	AMEX	CORP	Thu, Dec 30, 2010	98.45	98.55	97.91	98.00
64	AMEX	CORP	Tue, Dec 28, 2010	98.36	98.36	98.36	98.36
63	AMEX	CORP	Mon, Dec 27, 2010	98.51	98.51	98.51	98.51
62	AMEX	CORP	Thu, Dec 23, 2010	98.62	98.62	97.98	97.98
61	AMEX	CORP	Tue, Dec 21, 2010	98.25	98.25	98.25	98.25
60	AMEX	CORP	Fri, Dec 17, 2010	97.90	98.33	97.85	98.33
59	AMEX	CORP	Thu, Dec 16, 2010	97.25	97.52	97.25	97.52
58	AMEX	CORP	Wed, Dec 15, 2010	98.09	98.09	97.44	97.65
57	AMEX	CORP	Tue, Dec 14, 2010	97.70	97.75	97.15	97.18
56	AMEX	CORP	Mon, Dec 13, 2010	98.20	98.47	98.20	98.26
55	AMEX	CORP	Fri, Dec 10, 2010	98.77	98.77	98.40	98.40
54	AMEX	CORP	Thu, Dec 9, 2010	98.81	98.83	98.45	98.72
53	AMEX	CORP	Wed, Dec 8, 2010	98.44	98.44	97.75	98.10
52	AMEX	CORP	Tue, Dec 7, 2010	99.40	99.40	98.82	98.83
51	AMEX	CORP	Mon, Dec 6, 2010	99.43	99.72	99.43	99.51
50	AMEX	CORP	Fri, Dec 3, 2010	99.88	99.88	99.40	99.40
49	AMEX	CORP	Thu, Dec 2, 2010	99.24	99.24	99.23	99.23
48	AMEX	CORP	Wed, Dec 1, 2010	99.44	99.68	99.24	99.46
47	AMEX	CORP	Tue, Nov 30, 2010	100.24	100.35	100.24	100.31
46	AMEX	CORP	Mon, Nov 29, 2010	100.46	100.46	100.08	100.25
45	AMEX	CORP	Tue, Nov 23, 2010	100.89	100.89	100.43	100.54
44	AMEX	CORP	Mon, Nov 22, 2010	100.45	100.45	100.42	100.43
43	AMEX	CORP	Fri, Nov 19, 2010	100.17	100.17	99.85	99.85
42	AMEX	CORP	Thu, Nov 18, 2010	99.80	99.85	99.66	99.79
41	AMEX	CORP	Wed, Nov 17, 2010	100.32	100.39	100.00	100.00
40	AMEX	CORP	Tue, Nov 16, 2010	99.77	100.08	99.33	100.08
39	AMEX	CORP	Mon, Nov 15, 2010	100.32	100.32	100.00	100.00
38	AMEX	CORP	Fri, Nov 12, 2010	101.04	101.04	100.78	100.78
37	AMEX	CORP	Thu, Nov 11, 2010	100.75	101.04	100.75	101.04
36	AMEX	CORP	Wed, Nov 10, 2010	101.08	101.08	100.74	100.85
35	AMEX	CORP	Tue, Nov 9, 2010	101.95	101.95	101.50	101.50
34	AMEX	CORP	Mon, Nov 8, 2010	101.97	102.35	101.97	102.12
33	AMEX	CORP	Fri, Nov 5, 2010	102.75	102.75	102.15	102.15
32	AMEX	CORP	Thu, Nov 4, 2010	102.20	102.50	102.20	102.50
31	AMEX	CORP	Wed, Nov 3, 2010	102.12	102.14	101.80	101.85
30	AMEX	CORP	Tue, Nov 2, 2010	101.93	101.93	101.64	101.64
29	AMEX	CORP	Mon, Nov 1, 2010	101.78	101.78	101.55	101.55
28	AMEX	CORP	Fri, Oct 29, 2010	101.35	101.50	101.20	101.50
27	AMEX	CORP	Thu, Oct 28, 2010	101.35	101.45	101.31	101.40
26	AMEX	CORP	Wed, Oct 27, 2010	101.10	101.15	101.00	101.00
25	AMEX	CORP	Tue, Oct 26, 2010	101.55	101.55	101.40	101.43
24	AMEX	CORP	Mon, Oct 25, 2010	102.08	102.08	101.80	101.89
23	AMEX	CORP	Fri, Oct 22, 2010	101.27	101.45	101.27	101.42
22	AMEX	CORP	Thu, Oct 21, 2010	101.49	101.49	101.33	101.33
21	AMEX	CORP	Wed, Oct 20, 2010	101.38	101.47	101.38	101.47
20	AMEX	CORP	Tue, Oct 19, 2010	101.27	101.50	101.27	101.50
19	AMEX	CORP	Mon, Oct 18, 2010	101.15	101.44	101.15	101.44
18	AMEX	CORP	Fri, Oct 15, 2010	101.15	101.20	100.82	100.96
17	AMEX	CORP	Thu, Oct 14, 2010	101.85	101.85	101.36	101.54
16	AMEX	CORP	Wed, Oct 13, 2010	102.23	102.23	101.80	101.98
15	AMEX	CORP	Tue, Oct 12, 2010	102.29	102.29	101.95	101.95
14	AMEX	CORP	Mon, Oct 11, 2010	102.26	102.27	102.26	102.27
13	AMEX	CORP	Fri, Oct 8, 2010	102.31	102.31	102.25	102.25
12	AMEX	CORP	Thu, Oct 7, 2010	102.25	102.25	102.12	102.12
11	AMEX	CORP	Wed, Oct 6, 2010	102.05	102.20	102.05	102.14
10	AMEX	CORP	Tue, Oct 5, 2010	101.55	101.60	101.55	101.59
9	AMEX	CORP	Mon, Oct 4, 2010	101.25	101.45	101.25	101.45
8	AMEX	CORP	Fri, Oct 1, 2010	101.47	101.47	101.00	101.00
7	AMEX	CORP	Thu, Sep 30, 2010	100.95	101.25	100.95	101.25
6	AMEX	CORP	Wed, Sep 29, 2010	101.26	101.39	101.20	101.20
5	AMEX	CORP	Tue, Sep 28, 2010	101.40	101.55	101.40	101.55
4	AMEX	CORP	Mon, Sep 27, 2010	100.88	101.00	100.88	101.00
3	AMEX	CORP	Fri, Sep 24, 2010	100.65	100.65	100.65	100.65
2	AMEX	CORP	Thu, Sep 23, 2010	101.25	101.25	100.84	100.90
1	AMEX	CORP	Tue, Sep 21, 2010	100.10	100.15	100.10	100.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Pimco Investment Grade Corporate Bond Index Exchange-Traded Fund AMEX:CORP 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