United States Copper Index Fund ETV AMEX:CPER Historical Prices

Below are the 2777 trading days of historical prices for CPER.

#	Exchange	Symbol	Date	Open	High	Low	Close
2777	AMEX	CPER	Thu, Mar 21, 2024	25.42	25.43	25.25	25.40
2776	AMEX	CPER	Wed, Mar 20, 2024	25.24	25.56	25.24	25.53
2775	AMEX	CPER	Tue, Mar 19, 2024	25.43	25.49	25.31	25.32
2774	AMEX	CPER	Mon, Mar 18, 2024	25.91	25.94	25.70	25.76
2773	AMEX	CPER	Fri, Mar 15, 2024	25.52	25.78	25.44	25.71
2772	AMEX	CPER	Thu, Mar 14, 2024	25.25	25.28	25.07	25.21
2771	AMEX	CPER	Wed, Mar 13, 2024	24.89	25.32	24.89	25.26
2770	AMEX	CPER	Tue, Mar 12, 2024	24.50	24.53	24.30	24.51
2769	AMEX	CPER	Mon, Mar 11, 2024	24.37	24.50	24.33	24.49
2768	AMEX	CPER	Fri, Mar 8, 2024	24.27	24.30	24.17	24.25
2767	AMEX	CPER	Thu, Mar 7, 2024	24.36	24.49	24.35	24.45
2766	AMEX	CPER	Wed, Mar 6, 2024	24.06	24.25	24.03	24.07
2765	AMEX	CPER	Tue, Mar 5, 2024	24.00	24.06	23.91	23.93
2764	AMEX	CPER	Mon, Mar 4, 2024	24.04	24.12	23.97	24.02
2763	AMEX	CPER	Fri, Mar 1, 2024	23.88	24.07	23.81	24.01
2762	AMEX	CPER	Thu, Feb 29, 2024	23.99	24.05	23.88	23.89
2761	AMEX	CPER	Wed, Feb 28, 2024	23.86	23.89	23.76	23.87
2760	AMEX	CPER	Tue, Feb 27, 2024	24.01	24.03	23.84	23.98
2759	AMEX	CPER	Mon, Feb 26, 2024	23.86	23.96	23.78	23.82
2758	AMEX	CPER	Fri, Feb 23, 2024	24.10	24.25	24.01	24.13
2757	AMEX	CPER	Thu, Feb 22, 2024	24.11	24.33	24.10	24.31
2756	AMEX	CPER	Wed, Feb 21, 2024	24.23	24.27	24.05	24.14
2755	AMEX	CPER	Tue, Feb 20, 2024	23.93	24.09	23.86	24.04
2754	AMEX	CPER	Fri, Feb 16, 2024	23.76	23.89	23.73	23.84
2753	AMEX	CPER	Thu, Feb 15, 2024	23.31	23.45	23.26	23.38
2752	AMEX	CPER	Wed, Feb 14, 2024	23.16	23.24	23.02	23.03
2751	AMEX	CPER	Tue, Feb 13, 2024	23.28	23.35	23.04	23.07
2750	AMEX	CPER	Mon, Feb 12, 2024	23.02	23.22	23.00	23.17
2749	AMEX	CPER	Fri, Feb 9, 2024	22.91	23.00	22.81	22.95
2748	AMEX	CPER	Thu, Feb 8, 2024	23.02	23.16	22.95	23.10
2747	AMEX	CPER	Wed, Feb 7, 2024	23.45	23.51	23.27	23.29
2746	AMEX	CPER	Tue, Feb 6, 2024	23.59	23.67	23.53	23.58
2745	AMEX	CPER	Mon, Feb 5, 2024	23.52	23.58	23.46	23.50
2744	AMEX	CPER	Fri, Feb 2, 2024	23.80	23.92	23.76	23.79
2743	AMEX	CPER	Thu, Feb 1, 2024	23.90	24.11	23.84	23.95
2742	AMEX	CPER	Wed, Jan 31, 2024	24.47	24.50	24.16	24.19
2741	AMEX	CPER	Tue, Jan 30, 2024	24.17	24.37	24.09	24.37
2740	AMEX	CPER	Mon, Jan 29, 2024	24.02	24.25	24.00	24.14
2739	AMEX	CPER	Fri, Jan 26, 2024	24.04	24.20	23.97	24.02
2738	AMEX	CPER	Thu, Jan 25, 2024	24.11	24.20	24.05	24.06
2737	AMEX	CPER	Wed, Jan 24, 2024	24.14	24.20	24.03	24.10
2736	AMEX	CPER	Tue, Jan 23, 2024	23.57	23.71	23.57	23.70
2735	AMEX	CPER	Mon, Jan 22, 2024	23.41	23.50	23.31	23.31
2734	AMEX	CPER	Fri, Jan 19, 2024	23.49	23.62	23.35	23.61
2733	AMEX	CPER	Thu, Jan 18, 2024	23.18	23.41	23.10	23.41
2732	AMEX	CPER	Wed, Jan 17, 2024	23.29	23.32	23.16	23.26
2731	AMEX	CPER	Tue, Jan 16, 2024	23.46	23.46	23.38	23.40
2730	AMEX	CPER	Fri, Jan 12, 2024	23.49	23.61	23.23	23.25
2729	AMEX	CPER	Thu, Jan 11, 2024	23.57	23.58	23.43	23.52
2728	AMEX	CPER	Wed, Jan 10, 2024	23.55	23.56	23.39	23.55
2727	AMEX	CPER	Tue, Jan 9, 2024	23.55	23.58	23.33	23.34
2726	AMEX	CPER	Mon, Jan 8, 2024	23.63	23.78	23.57	23.75
2725	AMEX	CPER	Fri, Jan 5, 2024	23.90	23.99	23.60	23.65
2724	AMEX	CPER	Thu, Jan 4, 2024	23.69	23.90	23.69	23.90
2723	AMEX	CPER	Wed, Jan 3, 2024	23.74	24.06	23.72	23.96
2722	AMEX	CPER	Tue, Jan 2, 2024	23.99	24.15	23.92	23.95
2721	AMEX	CPER	Fri, Dec 29, 2023	24.14	24.18	24.04	24.14
2720	AMEX	CPER	Thu, Dec 28, 2023	24.34	24.40	24.21	24.21
2719	AMEX	CPER	Wed, Dec 27, 2023	24.25	24.58	24.25	24.53
2718	AMEX	CPER	Tue, Dec 26, 2023	24.42	24.44	24.15	24.19
2717	AMEX	CPER	Fri, Dec 22, 2023	24.25	24.33	24.04	24.09
2716	AMEX	CPER	Thu, Dec 21, 2023	24.16	24.25	24.11	24.25
2715	AMEX	CPER	Wed, Dec 20, 2023	24.16	24.26	23.94	23.96
2714	AMEX	CPER	Tue, Dec 19, 2023	24.14	24.29	24.06	24.18
2713	AMEX	CPER	Mon, Dec 18, 2023	23.95	23.98	23.76	23.84
2712	AMEX	CPER	Fri, Dec 15, 2023	23.89	24.10	23.89	23.95
2711	AMEX	CPER	Thu, Dec 14, 2023	24.08	24.16	23.91	23.97
2710	AMEX	CPER	Wed, Dec 13, 2023	23.37	23.71	23.32	23.70
2709	AMEX	CPER	Tue, Dec 12, 2023	23.44	23.49	23.28	23.43
2708	AMEX	CPER	Mon, Dec 11, 2023	23.56	23.56	23.36	23.42
2707	AMEX	CPER	Fri, Dec 8, 2023	23.66	23.87	23.66	23.73
2706	AMEX	CPER	Thu, Dec 7, 2023	23.43	23.50	23.27	23.46
2705	AMEX	CPER	Wed, Dec 6, 2023	23.50	23.52	23.07	23.08
2704	AMEX	CPER	Tue, Dec 5, 2023	23.51	23.53	23.33	23.40
2703	AMEX	CPER	Mon, Dec 4, 2023	23.88	23.94	23.68	23.69
2702	AMEX	CPER	Fri, Dec 1, 2023	24.05	24.30	23.96	24.24
2701	AMEX	CPER	Thu, Nov 30, 2023	23.38	23.85	23.38	23.80
2700	AMEX	CPER	Wed, Nov 29, 2023	23.90	23.90	23.60	23.70
2699	AMEX	CPER	Tue, Nov 28, 2023	23.74	23.86	23.66	23.80
2698	AMEX	CPER	Mon, Nov 27, 2023	23.55	23.57	23.45	23.53
2697	AMEX	CPER	Fri, Nov 24, 2023	23.51	23.73	23.46	23.73
2696	AMEX	CPER	Wed, Nov 22, 2023	23.43	23.56	23.37	23.55
2695	AMEX	CPER	Tue, Nov 21, 2023	23.72	23.81	23.65	23.73
2694	AMEX	CPER	Mon, Nov 20, 2023	23.32	23.70	23.32	23.69
2693	AMEX	CPER	Fri, Nov 17, 2023	23.09	23.30	23.08	23.29
2692	AMEX	CPER	Thu, Nov 16, 2023	23.13	23.15	22.93	23.00
2691	AMEX	CPER	Wed, Nov 15, 2023	23.05	23.20	23.03	23.13
2690	AMEX	CPER	Tue, Nov 14, 2023	23.02	23.15	22.91	22.94
2689	AMEX	CPER	Mon, Nov 13, 2023	22.65	22.89	22.65	22.83
2688	AMEX	CPER	Fri, Nov 10, 2023	22.51	22.51	22.38	22.45
2687	AMEX	CPER	Thu, Nov 9, 2023	22.73	22.83	22.60	22.63
2686	AMEX	CPER	Wed, Nov 8, 2023	22.87	22.87	22.65	22.65
2685	AMEX	CPER	Tue, Nov 7, 2023	22.88	22.96	22.75	22.95
2684	AMEX	CPER	Mon, Nov 6, 2023	23.12	23.18	23.03	23.14
2683	AMEX	CPER	Fri, Nov 3, 2023	22.88	23.00	22.84	22.85
2682	AMEX	CPER	Thu, Nov 2, 2023	22.82	22.95	22.77	22.95
2681	AMEX	CPER	Wed, Nov 1, 2023	22.76	22.94	22.64	22.80
2680	AMEX	CPER	Tue, Oct 31, 2023	22.61	22.71	22.57	22.70
2679	AMEX	CPER	Mon, Oct 30, 2023	22.76	22.90	22.69	22.76
2678	AMEX	CPER	Fri, Oct 27, 2023	22.59	22.72	22.59	22.66
2677	AMEX	CPER	Thu, Oct 26, 2023	22.24	22.43	22.24	22.37
2676	AMEX	CPER	Wed, Oct 25, 2023	22.37	22.45	22.26	22.32
2675	AMEX	CPER	Tue, Oct 24, 2023	22.40	22.60	22.31	22.59
2674	AMEX	CPER	Mon, Oct 23, 2023	22.16	22.32	22.02	22.29
2673	AMEX	CPER	Fri, Oct 20, 2023	22.12	22.29	22.07	22.08
2672	AMEX	CPER	Thu, Oct 19, 2023	22.28	22.40	22.17	22.33
2671	AMEX	CPER	Wed, Oct 18, 2023	22.34	22.41	22.22	22.22
2670	AMEX	CPER	Tue, Oct 17, 2023	22.01	22.29	22.01	22.20
2669	AMEX	CPER	Mon, Oct 16, 2023	22.18	22.26	22.15	22.19
2668	AMEX	CPER	Fri, Oct 13, 2023	22.16	22.19	22.10	22.14
2667	AMEX	CPER	Thu, Oct 12, 2023	22.37	22.37	22.15	22.23
2666	AMEX	CPER	Wed, Oct 11, 2023	22.47	22.55	22.31	22.34
2665	AMEX	CPER	Tue, Oct 10, 2023	22.33	22.50	22.33	22.44
2664	AMEX	CPER	Mon, Oct 9, 2023	22.55	22.70	22.55	22.67
2663	AMEX	CPER	Fri, Oct 6, 2023	22.46	22.53	22.27	22.45
2662	AMEX	CPER	Thu, Oct 5, 2023	22.12	22.12	21.95	22.06
2661	AMEX	CPER	Wed, Oct 4, 2023	22.26	22.29	22.00	22.19
2660	AMEX	CPER	Tue, Oct 3, 2023	22.35	22.48	22.30	22.40
2659	AMEX	CPER	Mon, Oct 2, 2023	22.70	22.70	22.44	22.53
2658	AMEX	CPER	Fri, Sep 29, 2023	23.21	23.25	23.00	23.02
2657	AMEX	CPER	Thu, Sep 28, 2023	22.84	22.94	22.81	22.91
2656	AMEX	CPER	Wed, Sep 27, 2023	22.46	22.58	22.42	22.50
2655	AMEX	CPER	Tue, Sep 26, 2023	22.68	22.68	22.50	22.54
2654	AMEX	CPER	Mon, Sep 25, 2023	22.71	22.76	22.64	22.73
2653	AMEX	CPER	Fri, Sep 22, 2023	22.99	22.99	22.79	22.84
2652	AMEX	CPER	Thu, Sep 21, 2023	22.78	22.92	22.71	22.83
2651	AMEX	CPER	Wed, Sep 20, 2023	23.21	23.35	23.03	23.04
2650	AMEX	CPER	Tue, Sep 19, 2023	23.10	23.19	23.06	23.13
2649	AMEX	CPER	Mon, Sep 18, 2023	23.39	23.39	23.26	23.33
2648	AMEX	CPER	Fri, Sep 15, 2023	23.52	23.52	23.38	23.44
2647	AMEX	CPER	Thu, Sep 14, 2023	23.41	23.58	23.36	23.53
2646	AMEX	CPER	Wed, Sep 13, 2023	23.48	23.54	23.31	23.35
2645	AMEX	CPER	Tue, Sep 12, 2023	23.30	23.42	23.24	23.37
2644	AMEX	CPER	Mon, Sep 11, 2023	23.40	23.47	23.35	23.43
2643	AMEX	CPER	Fri, Sep 8, 2023	22.88	22.99	22.84	22.87
2642	AMEX	CPER	Thu, Sep 7, 2023	23.15	23.23	23.06	23.21
2641	AMEX	CPER	Wed, Sep 6, 2023	23.48	23.56	23.30	23.34
2640	AMEX	CPER	Tue, Sep 5, 2023	23.58	23.70	23.58	23.62
2639	AMEX	CPER	Fri, Sep 1, 2023	23.93	23.99	23.63	23.71
2638	AMEX	CPER	Thu, Aug 31, 2023	23.51	23.59	23.46	23.54
2637	AMEX	CPER	Wed, Aug 30, 2023	23.66	23.69	23.63	23.65
2636	AMEX	CPER	Tue, Aug 29, 2023	23.32	23.69	23.32	23.65
2635	AMEX	CPER	Mon, Aug 28, 2023	23.33	23.42	23.26	23.40
2634	AMEX	CPER	Fri, Aug 25, 2023	23.29	23.35	23.17	23.24
2633	AMEX	CPER	Thu, Aug 24, 2023	23.33	23.40	23.25	23.27
2632	AMEX	CPER	Wed, Aug 23, 2023	23.34	23.60	23.34	23.54
2631	AMEX	CPER	Tue, Aug 22, 2023	23.28	23.33	23.18	23.31
2630	AMEX	CPER	Mon, Aug 21, 2023	23.03	23.10	22.98	23.10
2629	AMEX	CPER	Fri, Aug 18, 2023	22.88	23.00	22.88	22.98
2628	AMEX	CPER	Thu, Aug 17, 2023	22.98	22.98	22.80	22.85
2627	AMEX	CPER	Wed, Aug 16, 2023	22.69	22.84	22.62	22.65
2626	AMEX	CPER	Tue, Aug 15, 2023	22.83	22.86	22.71	22.71
2625	AMEX	CPER	Mon, Aug 14, 2023	22.99	23.15	22.92	23.08
2624	AMEX	CPER	Fri, Aug 11, 2023	23.06	23.17	23.01	23.08
2623	AMEX	CPER	Thu, Aug 10, 2023	23.52	23.57	23.24	23.27
2622	AMEX	CPER	Wed, Aug 9, 2023	23.47	23.60	23.42	23.45
2621	AMEX	CPER	Tue, Aug 8, 2023	23.28	23.43	23.20	23.38
2620	AMEX	CPER	Mon, Aug 7, 2023	23.94	23.95	23.69	23.79
2619	AMEX	CPER	Fri, Aug 4, 2023	23.86	24.03	23.78	23.89
2618	AMEX	CPER	Thu, Aug 3, 2023	23.83	24.16	23.83	24.10
2617	AMEX	CPER	Wed, Aug 2, 2023	23.89	23.96	23.67	23.76
2616	AMEX	CPER	Tue, Aug 1, 2023	24.39	24.44	24.17	24.20
2615	AMEX	CPER	Mon, Jul 31, 2023	24.50	24.89	24.46	24.82
2614	AMEX	CPER	Fri, Jul 28, 2023	24.12	24.33	24.08	24.33
2613	AMEX	CPER	Thu, Jul 27, 2023	24.02	24.02	23.72	23.76
2612	AMEX	CPER	Wed, Jul 26, 2023	24.34	24.34	24.02	24.17
2611	AMEX	CPER	Tue, Jul 25, 2023	24.35	24.38	24.17	24.27
2610	AMEX	CPER	Mon, Jul 24, 2023	23.59	23.85	23.55	23.76
2609	AMEX	CPER	Fri, Jul 21, 2023	23.65	23.65	23.52	23.56
2608	AMEX	CPER	Thu, Jul 20, 2023	23.89	23.95	23.63	23.65
2607	AMEX	CPER	Wed, Jul 19, 2023	23.48	23.60	23.42	23.55
2606	AMEX	CPER	Tue, Jul 18, 2023	23.55	23.69	23.52	23.65
2605	AMEX	CPER	Mon, Jul 17, 2023	23.69	23.75	23.56	23.71
2604	AMEX	CPER	Fri, Jul 14, 2023	24.36	24.37	24.20	24.20
2603	AMEX	CPER	Thu, Jul 13, 2023	24.02	24.40	24.01	24.36
2602	AMEX	CPER	Wed, Jul 12, 2023	23.60	23.80	23.58	23.77
2601	AMEX	CPER	Tue, Jul 11, 2023	23.44	23.44	23.14	23.26
2600	AMEX	CPER	Mon, Jul 10, 2023	23.23	23.43	23.23	23.41
2599	AMEX	CPER	Fri, Jul 7, 2023	23.10	23.35	23.10	23.31
2598	AMEX	CPER	Thu, Jul 6, 2023	23.10	23.16	22.95	23.11
2597	AMEX	CPER	Wed, Jul 5, 2023	23.23	23.33	23.17	23.17
2596	AMEX	CPER	Mon, Jul 3, 2023	23.33	23.44	23.26	23.34
2595	AMEX	CPER	Fri, Jun 30, 2023	23.05	23.23	23.03	23.20
2594	AMEX	CPER	Thu, Jun 29, 2023	22.74	22.89	22.68	22.75
2593	AMEX	CPER	Wed, Jun 28, 2023	23.03	23.10	22.89	22.93
2592	AMEX	CPER	Tue, Jun 27, 2023	23.40	23.47	23.30	23.37
2591	AMEX	CPER	Mon, Jun 26, 2023	23.45	23.52	23.27	23.38
2590	AMEX	CPER	Fri, Jun 23, 2023	23.43	23.55	23.35	23.54
2589	AMEX	CPER	Thu, Jun 22, 2023	24.16	24.20	23.91	24.00
2588	AMEX	CPER	Wed, Jun 21, 2023	23.86	24.12	23.86	23.97
2587	AMEX	CPER	Tue, Jun 20, 2023	23.91	23.98	23.78	23.95
2586	AMEX	CPER	Fri, Jun 16, 2023	24.03	24.08	23.86	23.87
2585	AMEX	CPER	Thu, Jun 15, 2023	23.86	24.00	23.83	23.97
2584	AMEX	CPER	Wed, Jun 14, 2023	23.64	23.86	23.61	23.69
2583	AMEX	CPER	Tue, Jun 13, 2023	23.53	23.67	23.48	23.56
2582	AMEX	CPER	Mon, Jun 12, 2023	23.15	23.23	23.05	23.13
2581	AMEX	CPER	Fri, Jun 9, 2023	23.31	23.58	23.20	23.28
2580	AMEX	CPER	Thu, Jun 8, 2023	23.24	23.35	23.17	23.30
2579	AMEX	CPER	Wed, Jun 7, 2023	23.27	23.41	23.06	23.13
2578	AMEX	CPER	Tue, Jun 6, 2023	23.16	23.25	22.98	23.17
2577	AMEX	CPER	Mon, Jun 5, 2023	23.00	23.34	22.92	22.98
2576	AMEX	CPER	Fri, Jun 2, 2023	23.14	23.14	22.87	22.98
2575	AMEX	CPER	Thu, Jun 1, 2023	22.75	22.96	22.72	22.84
2574	AMEX	CPER	Wed, May 31, 2023	22.54	22.64	22.33	22.62
2573	AMEX	CPER	Tue, May 30, 2023	22.55	22.60	22.42	22.56
2572	AMEX	CPER	Fri, May 26, 2023	22.47	22.68	22.47	22.61
2571	AMEX	CPER	Thu, May 25, 2023	22.05	22.28	22.00	22.16
2570	AMEX	CPER	Wed, May 24, 2023	22.25	22.31	21.88	21.94
2569	AMEX	CPER	Tue, May 23, 2023	22.49	22.55	22.31	22.40
2568	AMEX	CPER	Mon, May 22, 2023	22.64	22.81	22.60	22.65
2567	AMEX	CPER	Fri, May 19, 2023	22.93	23.04	22.86	22.93
2566	AMEX	CPER	Thu, May 18, 2023	22.75	22.77	22.64	22.76
2565	AMEX	CPER	Wed, May 17, 2023	23.10	23.18	22.99	23.06
2564	AMEX	CPER	Tue, May 16, 2023	22.62	22.76	22.50	22.50
2563	AMEX	CPER	Mon, May 15, 2023	23.00	23.11	22.93	23.00
2562	AMEX	CPER	Fri, May 12, 2023	22.75	23.04	22.75	22.90
2561	AMEX	CPER	Thu, May 11, 2023	23.03	23.03	22.66	22.75
2560	AMEX	CPER	Wed, May 10, 2023	23.66	23.73	23.51	23.63
2559	AMEX	CPER	Tue, May 9, 2023	23.78	24.03	23.78	24.03
2558	AMEX	CPER	Mon, May 8, 2023	24.10	24.17	24.02	24.09
2557	AMEX	CPER	Fri, May 5, 2023	23.94	23.94	23.77	23.91
2556	AMEX	CPER	Thu, May 4, 2023	23.50	23.75	23.50	23.65
2555	AMEX	CPER	Wed, May 3, 2023	23.57	23.69	23.52	23.58
2554	AMEX	CPER	Tue, May 2, 2023	23.70	23.84	23.62	23.71
2553	AMEX	CPER	Mon, May 1, 2023	24.00	24.48	24.00	24.12
2552	AMEX	CPER	Fri, Apr 28, 2023	24.00	24.00	23.66	23.85
2551	AMEX	CPER	Thu, Apr 27, 2023	23.62	23.88	23.42	23.83
2550	AMEX	CPER	Wed, Apr 26, 2023	23.74	23.75	23.60	23.61
2549	AMEX	CPER	Tue, Apr 25, 2023	23.69	23.76	23.59	23.66
2548	AMEX	CPER	Mon, Apr 24, 2023	24.46	24.46	24.25	24.35
2547	AMEX	CPER	Fri, Apr 21, 2023	24.53	24.53	24.30	24.43
2546	AMEX	CPER	Thu, Apr 20, 2023	24.67	24.88	24.50	24.61
2545	AMEX	CPER	Wed, Apr 19, 2023	25.02	25.02	24.77	24.89
2544	AMEX	CPER	Tue, Apr 18, 2023	25.00	25.12	24.86	25.05
2543	AMEX	CPER	Mon, Apr 17, 2023	25.15	25.15	24.84	24.94
2542	AMEX	CPER	Fri, Apr 14, 2023	25.50	25.60	25.01	25.14
2541	AMEX	CPER	Thu, Apr 13, 2023	25.11	25.32	25.11	25.25
2540	AMEX	CPER	Wed, Apr 12, 2023	24.62	24.99	24.60	24.91
2539	AMEX	CPER	Tue, Apr 11, 2023	24.54	24.79	24.50	24.68
2538	AMEX	CPER	Mon, Apr 10, 2023	24.33	24.45	24.26	24.39
2537	AMEX	CPER	Thu, Apr 6, 2023	24.52	24.65	24.29	24.58
2536	AMEX	CPER	Wed, Apr 5, 2023	24.29	24.42	24.20	24.41
2535	AMEX	CPER	Tue, Apr 4, 2023	24.58	24.60	24.10	24.29
2534	AMEX	CPER	Mon, Apr 3, 2023	24.94	25.00	24.69	24.77
2533	AMEX	CPER	Fri, Mar 31, 2023	24.91	25.09	24.91	24.94
2532	AMEX	CPER	Thu, Mar 30, 2023	25.11	25.14	24.84	25.12
2531	AMEX	CPER	Wed, Mar 29, 2023	25.01	25.15	24.87	24.92
2530	AMEX	CPER	Tue, Mar 28, 2023	24.91	25.07	24.82	24.87
2529	AMEX	CPER	Mon, Mar 27, 2023	24.81	25.07	24.67	24.98
2528	AMEX	CPER	Fri, Mar 24, 2023	24.95	24.97	24.68	24.84
2527	AMEX	CPER	Thu, Mar 23, 2023	24.76	25.16	24.76	24.96
2526	AMEX	CPER	Wed, Mar 22, 2023	24.52	24.97	24.51	24.66
2525	AMEX	CPER	Tue, Mar 21, 2023	24.49	24.55	24.26	24.47
2524	AMEX	CPER	Mon, Mar 20, 2023	23.87	24.21	23.87	24.17
2523	AMEX	CPER	Fri, Mar 17, 2023	23.91	23.91	23.62	23.75
2522	AMEX	CPER	Thu, Mar 16, 2023	23.50	23.64	23.29	23.59
2521	AMEX	CPER	Wed, Mar 15, 2023	23.83	23.91	23.41	23.70
2520	AMEX	CPER	Tue, Mar 14, 2023	24.72	24.72	24.34	24.49
2519	AMEX	CPER	Mon, Mar 13, 2023	24.28	24.84	24.22	24.70
2518	AMEX	CPER	Fri, Mar 10, 2023	24.41	24.78	24.33	24.40
2517	AMEX	CPER	Thu, Mar 9, 2023	24.56	24.68	24.32	24.48
2516	AMEX	CPER	Wed, Mar 8, 2023	24.41	24.82	24.41	24.54
2515	AMEX	CPER	Tue, Mar 7, 2023	24.56	24.56	24.13	24.23
2514	AMEX	CPER	Mon, Mar 6, 2023	24.72	24.94	24.66	24.87
2513	AMEX	CPER	Fri, Mar 3, 2023	24.98	25.00	24.72	24.85
2512	AMEX	CPER	Thu, Mar 2, 2023	24.80	24.97	24.63	24.81
2511	AMEX	CPER	Wed, Mar 1, 2023	25.18	25.42	25.05	25.39
2510	AMEX	CPER	Tue, Feb 28, 2023	24.66	24.93	24.64	24.84
2509	AMEX	CPER	Mon, Feb 27, 2023	24.26	24.50	24.14	24.44
2508	AMEX	CPER	Fri, Feb 24, 2023	24.15	24.28	24.03	24.06
2507	AMEX	CPER	Thu, Feb 23, 2023	25.28	25.28	24.56	24.65
2506	AMEX	CPER	Wed, Feb 22, 2023	25.33	25.45	25.16	25.32
2505	AMEX	CPER	Tue, Feb 21, 2023	25.57	25.64	25.37	25.55
2504	AMEX	CPER	Fri, Feb 17, 2023	25.00	25.14	24.62	25.06
2503	AMEX	CPER	Thu, Feb 16, 2023	24.52	25.19	24.52	25.01
2502	AMEX	CPER	Wed, Feb 15, 2023	24.41	24.54	24.18	24.52
2501	AMEX	CPER	Tue, Feb 14, 2023	24.69	25.00	24.64	24.90
2500	AMEX	CPER	Mon, Feb 13, 2023	24.50	24.75	24.50	24.72
2499	AMEX	CPER	Fri, Feb 10, 2023	24.57	24.64	24.36	24.42
2498	AMEX	CPER	Thu, Feb 9, 2023	24.99	24.99	24.63	24.75
2497	AMEX	CPER	Wed, Feb 8, 2023	24.72	24.78	24.41	24.57
2496	AMEX	CPER	Tue, Feb 7, 2023	24.51	24.82	24.34	24.74
2495	AMEX	CPER	Mon, Feb 6, 2023	24.48	24.58	24.28	24.53
2494	AMEX	CPER	Fri, Feb 3, 2023	24.82	25.02	24.50	24.56
2493	AMEX	CPER	Thu, Feb 2, 2023	25.38	25.54	24.78	24.82
2492	AMEX	CPER	Wed, Feb 1, 2023	25.32	25.50	24.92	25.44
2491	AMEX	CPER	Tue, Jan 31, 2023	25.29	25.69	25.22	25.64
2490	AMEX	CPER	Mon, Jan 30, 2023	25.45	25.60	25.31	25.37
2489	AMEX	CPER	Fri, Jan 27, 2023	25.83	25.83	25.30	25.62
2488	AMEX	CPER	Thu, Jan 26, 2023	25.88	26.02	25.69	25.96
2487	AMEX	CPER	Wed, Jan 25, 2023	25.66	25.88	25.57	25.88
2486	AMEX	CPER	Tue, Jan 24, 2023	25.73	25.89	25.60	25.84
2485	AMEX	CPER	Mon, Jan 23, 2023	25.71	25.87	25.59	25.79
2484	AMEX	CPER	Fri, Jan 20, 2023	25.66	25.93	25.50	25.93
2483	AMEX	CPER	Thu, Jan 19, 2023	25.60	25.87	25.55	25.77
2482	AMEX	CPER	Wed, Jan 18, 2023	26.25	26.38	25.50	25.57
2481	AMEX	CPER	Tue, Jan 17, 2023	25.52	25.72	25.27	25.67
2480	AMEX	CPER	Fri, Jan 13, 2023	25.20	25.64	25.20	25.55
2479	AMEX	CPER	Thu, Jan 12, 2023	25.31	25.43	25.03	25.25
2478	AMEX	CPER	Wed, Jan 11, 2023	25.15	25.38	25.04	25.34
2477	AMEX	CPER	Tue, Jan 10, 2023	24.37	24.74	24.37	24.69
2476	AMEX	CPER	Mon, Jan 9, 2023	24.21	24.54	24.21	24.29
2475	AMEX	CPER	Fri, Jan 6, 2023	23.33	23.79	23.24	23.79
2474	AMEX	CPER	Thu, Jan 5, 2023	23.00	23.24	22.98	23.18
2473	AMEX	CPER	Wed, Jan 4, 2023	22.78	22.78	22.54	22.66
2472	AMEX	CPER	Tue, Jan 3, 2023	23.07	23.33	22.75	22.79
2471	AMEX	CPER	Fri, Dec 30, 2022	22.86	23.15	22.86	23.09
2470	AMEX	CPER	Thu, Dec 29, 2022	22.86	23.25	22.86	23.16
2469	AMEX	CPER	Wed, Dec 28, 2022	23.16	23.30	23.10	23.16
2468	AMEX	CPER	Tue, Dec 27, 2022	23.15	23.45	23.00	23.02
2467	AMEX	CPER	Fri, Dec 23, 2022	22.80	23.10	22.75	23.06
2466	AMEX	CPER	Thu, Dec 22, 2022	22.79	22.87	22.66	22.73
2465	AMEX	CPER	Wed, Dec 21, 2022	22.95	23.14	22.92	23.07
2464	AMEX	CPER	Tue, Dec 20, 2022	22.81	23.14	22.79	23.02
2463	AMEX	CPER	Mon, Dec 19, 2022	22.88	22.94	22.66	22.73
2462	AMEX	CPER	Fri, Dec 16, 2022	22.71	22.87	22.66	22.78
2461	AMEX	CPER	Thu, Dec 15, 2022	23.18	23.26	22.70	22.79
2460	AMEX	CPER	Wed, Dec 14, 2022	23.26	23.53	23.12	23.30
2459	AMEX	CPER	Tue, Dec 13, 2022	23.69	23.69	23.19	23.24
2458	AMEX	CPER	Mon, Dec 12, 2022	23.06	23.10	22.88	23.03
2457	AMEX	CPER	Fri, Dec 9, 2022	23.29	23.50	23.22	23.23
2456	AMEX	CPER	Thu, Dec 8, 2022	23.53	23.65	23.35	23.43
2455	AMEX	CPER	Wed, Dec 7, 2022	23.08	23.38	23.05	23.26
2454	AMEX	CPER	Tue, Dec 6, 2022	23.16	23.28	22.94	23.06
2453	AMEX	CPER	Mon, Dec 5, 2022	23.21	23.31	22.75	22.87
2452	AMEX	CPER	Fri, Dec 2, 2022	22.76	23.31	22.76	23.30
2451	AMEX	CPER	Thu, Dec 1, 2022	22.85	23.03	22.79	22.90
2450	AMEX	CPER	Wed, Nov 30, 2022	22.72	22.87	22.37	22.82
2449	AMEX	CPER	Tue, Nov 29, 2022	21.94	22.06	21.94	22.01
2448	AMEX	CPER	Mon, Nov 28, 2022	21.75	21.89	21.66	21.69
2447	AMEX	CPER	Fri, Nov 25, 2022	21.82	21.92	21.81	21.81
2446	AMEX	CPER	Wed, Nov 23, 2022	21.75	22.03	21.74	21.96
2445	AMEX	CPER	Tue, Nov 22, 2022	21.98	22.01	21.77	21.87
2444	AMEX	CPER	Mon, Nov 21, 2022	21.69	21.71	21.46	21.60
2443	AMEX	CPER	Fri, Nov 18, 2022	22.07	22.23	21.94	21.96
2442	AMEX	CPER	Thu, Nov 17, 2022	22.05	22.38	22.02	22.19
2441	AMEX	CPER	Wed, Nov 16, 2022	22.82	22.86	22.62	22.69
2440	AMEX	CPER	Tue, Nov 15, 2022	23.09	23.13	22.89	23.04
2439	AMEX	CPER	Mon, Nov 14, 2022	23.11	23.33	23.06	23.16
2438	AMEX	CPER	Fri, Nov 11, 2022	23.26	23.82	23.20	23.73
2437	AMEX	CPER	Thu, Nov 10, 2022	22.66	22.91	22.60	22.84
2436	AMEX	CPER	Wed, Nov 9, 2022	22.31	22.58	22.11	22.14
2435	AMEX	CPER	Tue, Nov 8, 2022	21.92	22.28	21.90	22.14
2434	AMEX	CPER	Mon, Nov 7, 2022	21.81	21.81	21.61	21.69
2433	AMEX	CPER	Fri, Nov 4, 2022	21.98	22.40	21.87	22.39
2432	AMEX	CPER	Thu, Nov 3, 2022	20.45	20.79	20.45	20.65
2431	AMEX	CPER	Wed, Nov 2, 2022	20.89	21.15	20.70	20.73
2430	AMEX	CPER	Tue, Nov 1, 2022	21.06	21.06	20.78	20.95
2429	AMEX	CPER	Mon, Oct 31, 2022	20.26	20.48	20.22	20.35
2428	AMEX	CPER	Fri, Oct 28, 2022	20.86	20.86	20.64	20.74
2427	AMEX	CPER	Thu, Oct 27, 2022	21.31	21.46	21.17	21.23
2426	AMEX	CPER	Wed, Oct 26, 2022	20.97	21.43	20.97	21.40
2425	AMEX	CPER	Tue, Oct 25, 2022	20.47	20.63	20.45	20.53
2424	AMEX	CPER	Mon, Oct 24, 2022	20.82	20.84	20.64	20.71
2423	AMEX	CPER	Fri, Oct 21, 2022	20.47	20.99	20.45	20.98
2422	AMEX	CPER	Thu, Oct 20, 2022	20.41	20.71	20.41	20.49
2421	AMEX	CPER	Wed, Oct 19, 2022	20.03	20.23	19.96	19.99
2420	AMEX	CPER	Tue, Oct 18, 2022	20.39	20.51	20.12	20.22
2419	AMEX	CPER	Mon, Oct 17, 2022	20.70	20.91	20.45	20.47
2418	AMEX	CPER	Fri, Oct 14, 2022	21.00	21.00	20.49	20.54
2417	AMEX	CPER	Thu, Oct 13, 2022	20.36	20.92	20.30	20.88
2416	AMEX	CPER	Wed, Oct 12, 2022	20.63	20.69	20.53	20.63
2415	AMEX	CPER	Tue, Oct 11, 2022	20.65	20.90	20.52	20.58
2414	AMEX	CPER	Mon, Oct 10, 2022	20.72	20.94	20.61	20.74
2413	AMEX	CPER	Fri, Oct 7, 2022	20.52	20.60	20.34	20.34
2412	AMEX	CPER	Thu, Oct 6, 2022	21.00	21.20	20.65	20.69
2411	AMEX	CPER	Wed, Oct 5, 2022	20.86	21.43	20.74	21.38
2410	AMEX	CPER	Tue, Oct 4, 2022	20.66	21.23	20.55	21.08
2409	AMEX	CPER	Mon, Oct 3, 2022	20.34	20.59	20.31	20.54
2408	AMEX	CPER	Fri, Sep 30, 2022	20.52	20.81	20.40	20.45
2407	AMEX	CPER	Thu, Sep 29, 2022	20.44	20.71	20.25	20.67
2406	AMEX	CPER	Wed, Sep 28, 2022	19.84	20.43	19.82	20.37
2405	AMEX	CPER	Tue, Sep 27, 2022	19.95	20.12	19.68	19.79
2404	AMEX	CPER	Mon, Sep 26, 2022	20.14	20.24	19.73	19.82
2403	AMEX	CPER	Fri, Sep 23, 2022	20.25	20.25	20.03	20.12
2402	AMEX	CPER	Thu, Sep 22, 2022	21.00	21.20	20.81	20.82
2401	AMEX	CPER	Wed, Sep 21, 2022	20.95	21.02	20.51	20.69
2400	AMEX	CPER	Tue, Sep 20, 2022	21.21	21.22	20.93	21.04
2399	AMEX	CPER	Mon, Sep 19, 2022	21.11	21.22	21.00	21.22
2398	AMEX	CPER	Fri, Sep 16, 2022	20.97	21.31	20.93	21.31
2397	AMEX	CPER	Thu, Sep 15, 2022	21.00	21.17	20.86	20.88
2396	AMEX	CPER	Wed, Sep 14, 2022	21.12	21.33	21.10	21.12
2395	AMEX	CPER	Tue, Sep 13, 2022	21.39	21.65	21.17	21.21
2394	AMEX	CPER	Mon, Sep 12, 2022	21.74	21.78	21.50	21.75
2393	AMEX	CPER	Fri, Sep 9, 2022	21.32	21.48	21.26	21.37
2392	AMEX	CPER	Thu, Sep 8, 2022	20.94	21.41	20.93	21.33
2391	AMEX	CPER	Wed, Sep 7, 2022	20.56	20.80	20.53	20.71
2390	AMEX	CPER	Tue, Sep 6, 2022	20.84	20.92	20.71	20.84
2389	AMEX	CPER	Fri, Sep 2, 2022	20.58	20.80	20.41	20.45
2388	AMEX	CPER	Thu, Sep 1, 2022	20.80	20.80	20.47	20.50
2387	AMEX	CPER	Wed, Aug 31, 2022	21.11	21.31	21.00	21.13
2386	AMEX	CPER	Tue, Aug 30, 2022	21.54	21.62	21.32	21.37
2385	AMEX	CPER	Mon, Aug 29, 2022	21.76	21.91	21.64	21.67
2384	AMEX	CPER	Fri, Aug 26, 2022	22.71	22.94	22.14	22.19
2383	AMEX	CPER	Thu, Aug 25, 2022	22.13	22.33	22.13	22.32
2382	AMEX	CPER	Wed, Aug 24, 2022	21.99	22.09	21.91	21.96
2381	AMEX	CPER	Tue, Aug 23, 2022	22.12	22.44	22.12	22.25
2380	AMEX	CPER	Mon, Aug 22, 2022	21.90	22.05	21.75	22.04
2379	AMEX	CPER	Fri, Aug 19, 2022	22.10	22.21	21.98	22.10
2378	AMEX	CPER	Thu, Aug 18, 2022	21.93	22.09	21.88	22.03
2377	AMEX	CPER	Wed, Aug 17, 2022	21.80	21.80	21.57	21.66
2376	AMEX	CPER	Tue, Aug 16, 2022	21.87	21.99	21.73	21.86
2375	AMEX	CPER	Mon, Aug 15, 2022	21.65	21.90	21.55	21.87
2374	AMEX	CPER	Fri, Aug 12, 2022	22.08	22.27	22.00	22.20
2373	AMEX	CPER	Thu, Aug 11, 2022	22.32	22.43	22.25	22.28
2372	AMEX	CPER	Wed, Aug 10, 2022	22.00	22.12	21.91	22.00
2371	AMEX	CPER	Tue, Aug 9, 2022	21.85	21.91	21.61	21.70
2370	AMEX	CPER	Mon, Aug 8, 2022	21.60	21.91	21.52	21.74
2369	AMEX	CPER	Fri, Aug 5, 2022	21.05	21.72	21.05	21.57
2368	AMEX	CPER	Thu, Aug 4, 2022	20.76	21.27	20.64	21.10
2367	AMEX	CPER	Wed, Aug 3, 2022	21.08	21.23	20.84	21.03
2366	AMEX	CPER	Tue, Aug 2, 2022	21.32	21.42	21.00	21.05
2365	AMEX	CPER	Mon, Aug 1, 2022	21.44	21.44	21.23	21.33
2364	AMEX	CPER	Fri, Jul 29, 2022	21.28	21.71	21.10	21.70
2363	AMEX	CPER	Thu, Jul 28, 2022	21.11	21.19	20.90	21.02
2362	AMEX	CPER	Wed, Jul 27, 2022	20.57	21.00	20.50	21.00
2361	AMEX	CPER	Tue, Jul 26, 2022	20.73	20.73	20.39	20.49
2360	AMEX	CPER	Mon, Jul 25, 2022	20.46	20.46	20.27	20.38
2359	AMEX	CPER	Fri, Jul 22, 2022	20.19	20.50	20.00	20.06
2358	AMEX	CPER	Thu, Jul 21, 2022	19.75	19.98	19.66	19.95
2357	AMEX	CPER	Wed, Jul 20, 2022	20.33	20.33	19.92	20.09
2356	AMEX	CPER	Tue, Jul 19, 2022	19.82	19.95	19.73	19.86
2355	AMEX	CPER	Mon, Jul 18, 2022	20.13	20.35	19.96	20.01
2354	AMEX	CPER	Fri, Jul 15, 2022	19.31	19.75	19.11	19.51
2353	AMEX	CPER	Thu, Jul 14, 2022	19.24	19.58	19.17	19.51
2352	AMEX	CPER	Wed, Jul 13, 2022	19.65	20.15	19.43	20.04
2351	AMEX	CPER	Tue, Jul 12, 2022	20.08	20.20	19.57	19.63
2350	AMEX	CPER	Mon, Jul 11, 2022	20.80	20.80	20.47	20.65
2349	AMEX	CPER	Fri, Jul 8, 2022	21.37	21.46	21.14	21.26
2348	AMEX	CPER	Thu, Jul 7, 2022	21.28	21.63	21.23	21.34
2347	AMEX	CPER	Wed, Jul 6, 2022	20.46	20.85	20.26	20.78
2346	AMEX	CPER	Tue, Jul 5, 2022	20.73	20.92	20.57	20.74
2345	AMEX	CPER	Fri, Jul 1, 2022	21.79	21.93	21.50	21.82
2344	AMEX	CPER	Thu, Jun 30, 2022	22.43	22.58	22.19	22.22
2343	AMEX	CPER	Wed, Jun 29, 2022	22.94	23.01	22.71	22.80
2342	AMEX	CPER	Tue, Jun 28, 2022	22.99	23.00	22.64	22.71
2341	AMEX	CPER	Mon, Jun 27, 2022	22.77	22.98	22.62	22.73
2340	AMEX	CPER	Fri, Jun 24, 2022	22.28	22.87	22.02	22.60
2339	AMEX	CPER	Thu, Jun 23, 2022	23.28	23.38	22.59	22.68
2338	AMEX	CPER	Wed, Jun 22, 2022	23.74	23.94	23.60	23.80
2337	AMEX	CPER	Tue, Jun 21, 2022	24.57	24.66	24.31	24.37
2336	AMEX	CPER	Fri, Jun 17, 2022	24.66	24.66	24.19	24.37
2335	AMEX	CPER	Thu, Jun 16, 2022	24.74	25.00	24.53	24.84
2334	AMEX	CPER	Wed, Jun 15, 2022	25.10	25.40	24.97	25.25
2333	AMEX	CPER	Tue, Jun 14, 2022	25.42	25.48	24.95	25.06
2332	AMEX	CPER	Mon, Jun 13, 2022	25.46	25.68	25.28	25.41
2331	AMEX	CPER	Fri, Jun 10, 2022	26.09	26.09	25.93	26.04
2330	AMEX	CPER	Thu, Jun 9, 2022	26.53	26.64	26.36	26.39
2329	AMEX	CPER	Wed, Jun 8, 2022	26.56	26.97	26.56	26.83
2328	AMEX	CPER	Tue, Jun 7, 2022	26.67	27.00	26.52	26.98
2327	AMEX	CPER	Mon, Jun 6, 2022	27.06	27.06	26.77	26.88
2326	AMEX	CPER	Fri, Jun 3, 2022	27.30	27.35	27.03	27.06
2325	AMEX	CPER	Thu, Jun 2, 2022	27.06	27.64	27.06	27.62
2324	AMEX	CPER	Wed, Jun 1, 2022	26.28	26.32	26.09	26.23
2323	AMEX	CPER	Tue, May 31, 2022	26.28	26.31	25.91	25.97
2322	AMEX	CPER	Fri, May 27, 2022	25.97	26.18	25.97	26.18
2321	AMEX	CPER	Thu, May 26, 2022	25.66	25.85	25.66	25.85
2320	AMEX	CPER	Wed, May 25, 2022	25.63	25.94	25.61	25.91
2319	AMEX	CPER	Tue, May 24, 2022	25.97	26.12	25.87	26.10
2318	AMEX	CPER	Mon, May 23, 2022	26.12	26.35	26.11	26.25
2317	AMEX	CPER	Fri, May 20, 2022	26.08	26.11	25.71	25.97
2316	AMEX	CPER	Thu, May 19, 2022	25.54	25.99	25.54	25.85
2315	AMEX	CPER	Wed, May 18, 2022	25.41	25.51	25.03	25.07
2314	AMEX	CPER	Tue, May 17, 2022	25.90	25.90	25.46	25.57
2313	AMEX	CPER	Mon, May 16, 2022	25.20	25.53	25.19	25.47
2312	AMEX	CPER	Fri, May 13, 2022	24.90	25.32	24.67	25.25
2311	AMEX	CPER	Thu, May 12, 2022	24.80	24.92	24.51	24.73
2310	AMEX	CPER	Wed, May 11, 2022	25.52	25.75	25.36	25.45
2309	AMEX	CPER	Tue, May 10, 2022	25.57	25.60	25.04	25.23
2308	AMEX	CPER	Mon, May 9, 2022	25.40	25.60	25.06	25.46
2307	AMEX	CPER	Fri, May 6, 2022	25.85	25.89	25.62	25.75
2306	AMEX	CPER	Thu, May 5, 2022	26.31	26.34	25.90	25.96
2305	AMEX	CPER	Wed, May 4, 2022	25.87	26.51	25.73	26.50
2304	AMEX	CPER	Tue, May 3, 2022	26.01	26.19	25.81	25.94
2303	AMEX	CPER	Mon, May 2, 2022	25.81	25.93	25.43	25.90
2302	AMEX	CPER	Fri, Apr 29, 2022	26.77	26.90	26.45	26.45
2301	AMEX	CPER	Thu, Apr 28, 2022	26.71	26.95	26.57	26.84
2300	AMEX	CPER	Wed, Apr 27, 2022	26.91	27.21	26.91	27.00
2299	AMEX	CPER	Tue, Apr 26, 2022	27.15	27.20	26.89	26.90
2298	AMEX	CPER	Mon, Apr 25, 2022	27.03	27.35	26.83	27.27
2297	AMEX	CPER	Fri, Apr 22, 2022	28.35	28.47	27.78	27.83
2296	AMEX	CPER	Thu, Apr 21, 2022	28.63	28.66	28.42	28.42
2295	AMEX	CPER	Wed, Apr 20, 2022	28.29	28.40	28.23	28.40
2294	AMEX	CPER	Tue, Apr 19, 2022	28.66	28.70	28.47	28.62
2293	AMEX	CPER	Mon, Apr 18, 2022	29.04	29.41	29.04	29.25
2292	AMEX	CPER	Thu, Apr 14, 2022	28.51	28.74	28.39	28.59
2291	AMEX	CPER	Wed, Apr 13, 2022	28.52	28.70	28.41	28.60
2290	AMEX	CPER	Tue, Apr 12, 2022	28.30	28.69	28.28	28.57
2289	AMEX	CPER	Mon, Apr 11, 2022	28.34	28.41	28.10	28.10
2288	AMEX	CPER	Fri, Apr 8, 2022	28.77	28.80	28.65	28.67
2287	AMEX	CPER	Thu, Apr 7, 2022	28.60	28.76	28.53	28.65
2286	AMEX	CPER	Wed, Apr 6, 2022	28.98	29.04	28.58	28.73
2285	AMEX	CPER	Tue, Apr 5, 2022	29.22	29.32	28.90	28.92
2284	AMEX	CPER	Mon, Apr 4, 2022	29.11	29.24	28.99	29.12
2283	AMEX	CPER	Fri, Apr 1, 2022	28.62	28.87	28.49	28.65
2282	AMEX	CPER	Thu, Mar 31, 2022	28.94	28.98	28.68	28.71
2281	AMEX	CPER	Wed, Mar 30, 2022	29.01	29.05	28.76	28.82
2280	AMEX	CPER	Tue, Mar 29, 2022	28.76	28.96	28.70	28.92
2279	AMEX	CPER	Mon, Mar 28, 2022	28.55	28.87	28.51	28.75
2278	AMEX	CPER	Fri, Mar 25, 2022	28.60	28.75	28.52	28.61
2277	AMEX	CPER	Thu, Mar 24, 2022	29.20	29.20	28.69	28.73
2276	AMEX	CPER	Wed, Mar 23, 2022	28.88	29.16	28.76	29.15
2275	AMEX	CPER	Tue, Mar 22, 2022	28.75	28.82	28.51	28.63
2274	AMEX	CPER	Mon, Mar 21, 2022	28.67	28.82	28.54	28.55
2273	AMEX	CPER	Fri, Mar 18, 2022	28.65	28.95	28.50	28.72
2272	AMEX	CPER	Thu, Mar 17, 2022	28.42	28.74	28.29	28.59
2271	AMEX	CPER	Wed, Mar 16, 2022	27.77	28.31	27.75	28.31
2270	AMEX	CPER	Tue, Mar 15, 2022	27.23	27.47	27.16	27.44
2269	AMEX	CPER	Mon, Mar 14, 2022	27.60	27.62	27.36	27.41
2268	AMEX	CPER	Fri, Mar 11, 2022	28.35	28.45	27.93	28.00
2267	AMEX	CPER	Thu, Mar 10, 2022	28.34	28.40	28.11	28.26
2266	AMEX	CPER	Wed, Mar 9, 2022	28.00	28.29	27.67	27.85
2265	AMEX	CPER	Tue, Mar 8, 2022	28.65	29.11	28.30	28.87
2264	AMEX	CPER	Mon, Mar 7, 2022	28.87	29.03	28.43	28.91
2263	AMEX	CPER	Fri, Mar 4, 2022	29.63	30.12	29.61	29.90
2262	AMEX	CPER	Thu, Mar 3, 2022	29.00	29.20	28.72	29.20
2261	AMEX	CPER	Wed, Mar 2, 2022	28.38	28.54	28.05	28.50
2260	AMEX	CPER	Tue, Mar 1, 2022	27.83	27.98	27.65	27.82
2259	AMEX	CPER	Mon, Feb 28, 2022	27.40	27.42	27.07	27.40
2258	AMEX	CPER	Fri, Feb 25, 2022	27.26	27.44	27.24	27.44
2257	AMEX	CPER	Thu, Feb 24, 2022	27.28	27.46	27.07	27.44
2256	AMEX	CPER	Wed, Feb 23, 2022	27.46	27.55	27.12	27.12
2255	AMEX	CPER	Tue, Feb 22, 2022	27.59	27.62	27.36	27.47
2254	AMEX	CPER	Fri, Feb 18, 2022	27.75	27.80	27.52	27.56
2253	AMEX	CPER	Thu, Feb 17, 2022	27.64	27.65	27.38	27.46
2252	AMEX	CPER	Wed, Feb 16, 2022	27.55	27.77	27.55	27.65
2251	AMEX	CPER	Tue, Feb 15, 2022	27.66	27.69	27.46	27.63
2250	AMEX	CPER	Mon, Feb 14, 2022	27.24	27.54	27.17	27.39
2249	AMEX	CPER	Fri, Feb 11, 2022	27.53	27.65	27.14	27.14
2248	AMEX	CPER	Thu, Feb 10, 2022	28.36	28.68	28.03	28.15
2247	AMEX	CPER	Wed, Feb 9, 2022	27.61	28.30	27.61	28.26
2246	AMEX	CPER	Tue, Feb 8, 2022	27.10	27.30	26.93	27.29
2245	AMEX	CPER	Mon, Feb 7, 2022	27.23	27.38	27.03	27.34
2244	AMEX	CPER	Fri, Feb 4, 2022	27.26	27.53	26.96	27.45
2243	AMEX	CPER	Thu, Feb 3, 2022	27.22	27.35	27.06	27.19
2242	AMEX	CPER	Wed, Feb 2, 2022	27.27	27.46	27.07	27.32
2241	AMEX	CPER	Tue, Feb 1, 2022	26.99	27.10	26.86	27.04
2240	AMEX	CPER	Mon, Jan 31, 2022	26.11	26.50	26.10	26.50
2239	AMEX	CPER	Fri, Jan 28, 2022	26.46	26.48	26.17	26.40
2238	AMEX	CPER	Thu, Jan 27, 2022	27.25	27.35	26.82	26.92
2237	AMEX	CPER	Wed, Jan 26, 2022	27.34	27.60	26.94	27.17
2236	AMEX	CPER	Tue, Jan 25, 2022	27.02	27.29	26.91	27.18
2235	AMEX	CPER	Mon, Jan 24, 2022	26.94	27.20	26.72	27.10
2234	AMEX	CPER	Fri, Jan 21, 2022	27.80	27.91	27.42	27.45
2233	AMEX	CPER	Thu, Jan 20, 2022	27.59	27.95	27.55	27.58
2232	AMEX	CPER	Wed, Jan 19, 2022	27.28	27.40	27.09	27.09
2231	AMEX	CPER	Tue, Jan 18, 2022	26.94	27.01	26.70	26.84
2230	AMEX	CPER	Fri, Jan 14, 2022	27.00	27.17	26.91	27.10
2229	AMEX	CPER	Thu, Jan 13, 2022	27.73	27.80	27.50	27.50
2228	AMEX	CPER	Wed, Jan 12, 2022	27.72	28.08	27.66	27.86
2227	AMEX	CPER	Tue, Jan 11, 2022	26.83	27.07	26.65	27.03
2226	AMEX	CPER	Mon, Jan 10, 2022	26.70	26.70	26.45	26.61
2225	AMEX	CPER	Fri, Jan 7, 2022	26.63	26.94	26.57	26.89
2224	AMEX	CPER	Thu, Jan 6, 2022	26.42	26.62	26.36	26.59
2223	AMEX	CPER	Wed, Jan 5, 2022	27.02	27.18	26.68	26.70
2222	AMEX	CPER	Tue, Jan 4, 2022	27.01	27.33	27.01	27.26
2221	AMEX	CPER	Mon, Jan 3, 2022	26.66	27.04	26.46	26.96
2220	AMEX	CPER	Fri, Dec 31, 2021	27.03	27.30	27.03	27.21
2219	AMEX	CPER	Thu, Dec 30, 2021	26.90	27.04	26.70	26.74
2218	AMEX	CPER	Wed, Dec 29, 2021	26.86	26.99	26.80	26.97
2217	AMEX	CPER	Tue, Dec 28, 2021	27.24	27.30	27.00	27.04
2216	AMEX	CPER	Mon, Dec 27, 2021	26.80	27.42	26.73	27.27
2215	AMEX	CPER	Thu, Dec 23, 2021	26.65	26.91	26.53	26.83
2214	AMEX	CPER	Wed, Dec 22, 2021	26.70	26.80	26.65	26.78
2213	AMEX	CPER	Tue, Dec 21, 2021	26.48	26.56	26.39	26.56
2212	AMEX	CPER	Mon, Dec 20, 2021	26.16	26.28	26.10	26.25
2211	AMEX	CPER	Fri, Dec 17, 2021	26.28	26.32	26.11	26.16
2210	AMEX	CPER	Thu, Dec 16, 2021	26.37	26.39	26.12	26.19
2209	AMEX	CPER	Wed, Dec 15, 2021	25.36	26.00	25.13	26.00
2208	AMEX	CPER	Tue, Dec 14, 2021	26.05	26.25	25.93	26.01
2207	AMEX	CPER	Mon, Dec 13, 2021	26.20	26.22	26.08	26.17
2206	AMEX	CPER	Fri, Dec 10, 2021	26.32	26.34	26.12	26.21
2205	AMEX	CPER	Thu, Dec 9, 2021	26.36	26.43	26.24	26.27
2204	AMEX	CPER	Wed, Dec 8, 2021	26.53	26.83	26.53	26.74
2203	AMEX	CPER	Tue, Dec 7, 2021	26.57	26.61	26.42	26.49
2202	AMEX	CPER	Mon, Dec 6, 2021	26.26	26.54	26.17	26.49
2201	AMEX	CPER	Fri, Dec 3, 2021	26.14	26.29	25.91	26.08
2200	AMEX	CPER	Thu, Dec 2, 2021	26.00	26.31	25.96	26.20
2199	AMEX	CPER	Wed, Dec 1, 2021	26.16	26.32	25.66	25.68
2198	AMEX	CPER	Tue, Nov 30, 2021	26.40	26.51	25.94	26.21
2197	AMEX	CPER	Mon, Nov 29, 2021	26.58	26.58	26.34	26.55
2196	AMEX	CPER	Fri, Nov 26, 2021	26.43	26.43	26.16	26.28
2195	AMEX	CPER	Wed, Nov 24, 2021	27.25	27.40	27.14	27.32
2194	AMEX	CPER	Tue, Nov 23, 2021	27.00	27.19	26.94	26.99
2193	AMEX	CPER	Mon, Nov 22, 2021	26.72	27.03	26.64	26.73
2192	AMEX	CPER	Fri, Nov 19, 2021	26.81	26.90	26.70	26.77
2191	AMEX	CPER	Thu, Nov 18, 2021	25.90	26.41	25.84	26.30
2190	AMEX	CPER	Wed, Nov 17, 2021	26.25	26.30	25.63	25.81
2189	AMEX	CPER	Tue, Nov 16, 2021	26.60	26.67	26.43	26.56
2188	AMEX	CPER	Mon, Nov 15, 2021	27.16	27.19	26.82	26.94
2187	AMEX	CPER	Fri, Nov 12, 2021	27.00	27.28	27.00	27.19
2186	AMEX	CPER	Thu, Nov 11, 2021	26.96	27.08	26.81	26.91
2185	AMEX	CPER	Wed, Nov 10, 2021	26.83	26.94	26.22	26.25
2184	AMEX	CPER	Tue, Nov 9, 2021	26.84	26.88	26.52	26.76
2183	AMEX	CPER	Mon, Nov 8, 2021	26.83	27.00	26.74	26.93
2182	AMEX	CPER	Fri, Nov 5, 2021	26.47	26.70	26.30	26.57
2181	AMEX	CPER	Thu, Nov 4, 2021	26.75	26.76	26.17	26.37
2180	AMEX	CPER	Wed, Nov 3, 2021	26.70	26.75	26.18	26.67
2179	AMEX	CPER	Tue, Nov 2, 2021	26.89	26.91	26.58	26.72
2178	AMEX	CPER	Mon, Nov 1, 2021	26.71	26.92	26.58	26.86
2177	AMEX	CPER	Fri, Oct 29, 2021	26.90	26.93	26.53	26.84
2176	AMEX	CPER	Thu, Oct 28, 2021	27.13	27.24	27.02	27.10
2175	AMEX	CPER	Wed, Oct 27, 2021	26.96	27.08	26.82	26.82
2174	AMEX	CPER	Tue, Oct 26, 2021	27.66	27.77	27.40	27.50
2173	AMEX	CPER	Mon, Oct 25, 2021	27.69	27.88	27.55	27.70
2172	AMEX	CPER	Fri, Oct 22, 2021	27.79	27.88	27.28	27.53
2171	AMEX	CPER	Thu, Oct 21, 2021	28.10	28.11	27.76	27.86
2170	AMEX	CPER	Wed, Oct 20, 2021	28.76	29.04	28.61	29.04
2169	AMEX	CPER	Tue, Oct 19, 2021	28.78	28.89	28.62	28.62
2168	AMEX	CPER	Mon, Oct 18, 2021	28.92	28.93	28.65	28.78
2167	AMEX	CPER	Fri, Oct 15, 2021	29.04	29.23	28.77	28.95
2166	AMEX	CPER	Thu, Oct 14, 2021	28.21	28.35	28.10	28.22
2165	AMEX	CPER	Wed, Oct 13, 2021	26.91	27.71	26.88	27.53
2164	AMEX	CPER	Tue, Oct 12, 2021	26.80	26.89	26.40	26.40
2163	AMEX	CPER	Mon, Oct 11, 2021	26.70	26.87	26.60	26.65
2162	AMEX	CPER	Fri, Oct 8, 2021	26.20	26.31	26.10	26.17
2161	AMEX	CPER	Thu, Oct 7, 2021	25.76	26.09	25.72	26.09
2160	AMEX	CPER	Wed, Oct 6, 2021	25.46	25.57	25.27	25.50
2159	AMEX	CPER	Tue, Oct 5, 2021	25.48	25.79	25.42	25.58
2158	AMEX	CPER	Mon, Oct 4, 2021	26.19	26.33	25.86	25.87
2157	AMEX	CPER	Fri, Oct 1, 2021	25.45	25.76	25.45	25.74
2156	AMEX	CPER	Thu, Sep 30, 2021	25.03	25.20	24.83	25.05
2155	AMEX	CPER	Wed, Sep 29, 2021	25.94	25.94	25.50	25.50
2154	AMEX	CPER	Tue, Sep 28, 2021	26.17	26.17	25.94	26.01
2153	AMEX	CPER	Mon, Sep 27, 2021	26.17	26.37	26.15	26.17
2152	AMEX	CPER	Fri, Sep 24, 2021	25.90	26.33	25.90	26.18
2151	AMEX	CPER	Thu, Sep 23, 2021	25.80	25.97	25.73	25.85
2150	AMEX	CPER	Wed, Sep 22, 2021	25.95	26.18	25.77	25.80
2149	AMEX	CPER	Tue, Sep 21, 2021	24.98	25.26	24.60	25.26
2148	AMEX	CPER	Mon, Sep 20, 2021	25.43	25.50	25.05	25.22
2147	AMEX	CPER	Fri, Sep 17, 2021	26.50	26.51	25.92	26.06
2146	AMEX	CPER	Thu, Sep 16, 2021	26.45	26.45	26.06	26.11
2145	AMEX	CPER	Wed, Sep 15, 2021	26.72	27.08	26.67	27.00
2144	AMEX	CPER	Tue, Sep 14, 2021	26.60	26.60	26.36	26.39
2143	AMEX	CPER	Mon, Sep 13, 2021	26.95	26.97	26.52	26.69
2142	AMEX	CPER	Fri, Sep 10, 2021	26.99	27.36	26.99	27.10
2141	AMEX	CPER	Thu, Sep 9, 2021	26.24	26.32	26.16	26.16
2140	AMEX	CPER	Wed, Sep 8, 2021	26.11	26.11	25.77	25.87
2139	AMEX	CPER	Tue, Sep 7, 2021	26.33	26.36	26.11	26.11
2138	AMEX	CPER	Fri, Sep 3, 2021	26.43	26.62	26.40	26.46
2137	AMEX	CPER	Thu, Sep 2, 2021	26.10	26.41	26.10	26.35
2136	AMEX	CPER	Wed, Sep 1, 2021	26.17	26.27	26.09	26.18
2135	AMEX	CPER	Tue, Aug 31, 2021	26.77	26.85	26.65	26.70
2134	AMEX	CPER	Mon, Aug 30, 2021	26.88	26.92	26.70	26.81
2133	AMEX	CPER	Fri, Aug 27, 2021	26.25	26.58	26.21	26.58
2132	AMEX	CPER	Thu, Aug 26, 2021	26.16	26.24	25.96	25.96
2131	AMEX	CPER	Wed, Aug 25, 2021	26.28	26.35	26.13	26.22
2130	AMEX	CPER	Tue, Aug 24, 2021	26.12	26.33	26.00	26.00
2129	AMEX	CPER	Mon, Aug 23, 2021	25.73	25.95	25.69	25.72
2128	AMEX	CPER	Fri, Aug 20, 2021	25.00	25.39	25.00	25.30
2127	AMEX	CPER	Thu, Aug 19, 2021	24.74	24.88	24.60	24.72
2126	AMEX	CPER	Wed, Aug 18, 2021	25.46	25.50	25.10	25.15
2125	AMEX	CPER	Tue, Aug 17, 2021	26.01	26.05	25.73	25.80
2124	AMEX	CPER	Mon, Aug 16, 2021	26.68	26.68	26.38	26.45
2123	AMEX	CPER	Fri, Aug 13, 2021	26.87	27.14	26.77	26.81
2122	AMEX	CPER	Thu, Aug 12, 2021	26.70	26.76	26.59	26.67
2121	AMEX	CPER	Wed, Aug 11, 2021	26.74	26.82	26.65	26.80
2120	AMEX	CPER	Tue, Aug 10, 2021	26.35	26.77	26.31	26.67
2119	AMEX	CPER	Mon, Aug 9, 2021	26.29	26.39	26.22	26.22
2118	AMEX	CPER	Fri, Aug 6, 2021	26.96	27.07	26.50	26.50
2117	AMEX	CPER	Thu, Aug 5, 2021	26.59	26.69	26.53	26.61
2116	AMEX	CPER	Wed, Aug 4, 2021	26.68	26.75	26.48	26.48
2115	AMEX	CPER	Tue, Aug 3, 2021	26.67	26.88	26.59	26.88
2114	AMEX	CPER	Mon, Aug 2, 2021	27.60	27.65	27.01	27.14
2113	AMEX	CPER	Fri, Jul 30, 2021	27.82	27.87	27.27	27.38
2112	AMEX	CPER	Thu, Jul 29, 2021	27.62	27.80	27.62	27.78
2111	AMEX	CPER	Wed, Jul 28, 2021	27.67	27.67	27.09	27.39
2110	AMEX	CPER	Tue, Jul 27, 2021	28.08	28.13	27.72	28.00
2109	AMEX	CPER	Mon, Jul 26, 2021	27.79	28.20	27.79	28.15
2108	AMEX	CPER	Fri, Jul 23, 2021	26.69	27.33	26.58	27.19
2107	AMEX	CPER	Thu, Jul 22, 2021	26.50	26.60	26.40	26.52
2106	AMEX	CPER	Wed, Jul 21, 2021	26.09	26.26	26.01	26.19
2105	AMEX	CPER	Tue, Jul 20, 2021	25.81	26.14	25.80	26.09
2104	AMEX	CPER	Mon, Jul 19, 2021	25.92	25.96	25.56	25.73
2103	AMEX	CPER	Fri, Jul 16, 2021	26.50	26.55	26.33	26.33
2102	AMEX	CPER	Thu, Jul 15, 2021	26.28	26.60	26.28	26.36
2101	AMEX	CPER	Wed, Jul 14, 2021	26.29	26.30	26.10	26.11
2100	AMEX	CPER	Tue, Jul 13, 2021	26.19	26.40	26.16	26.29
2099	AMEX	CPER	Mon, Jul 12, 2021	26.30	26.56	26.25	26.45
2098	AMEX	CPER	Fri, Jul 9, 2021	26.50	26.79	26.50	26.62
2097	AMEX	CPER	Thu, Jul 8, 2021	26.10	26.17	25.97	26.13
2096	AMEX	CPER	Wed, Jul 7, 2021	26.54	26.63	26.28	26.40
2095	AMEX	CPER	Tue, Jul 6, 2021	26.57	26.71	25.92	26.05
2094	AMEX	CPER	Fri, Jul 2, 2021	26.20	26.31	26.03	26.20
2093	AMEX	CPER	Thu, Jul 1, 2021	26.39	26.41	25.92	25.98
2092	AMEX	CPER	Wed, Jun 30, 2021	26.47	26.51	26.18	26.23
2091	AMEX	CPER	Tue, Jun 29, 2021	26.09	26.18	25.98	26.18
2090	AMEX	CPER	Mon, Jun 28, 2021	26.29	26.35	26.18	26.22
2089	AMEX	CPER	Fri, Jun 25, 2021	26.40	26.40	26.20	26.38
2088	AMEX	CPER	Thu, Jun 24, 2021	26.36	26.55	26.30	26.48
2087	AMEX	CPER	Wed, Jun 23, 2021	26.19	26.60	26.19	26.40
2086	AMEX	CPER	Tue, Jun 22, 2021	25.79	26.10	25.79	25.95
2085	AMEX	CPER	Mon, Jun 21, 2021	25.50	25.74	25.46	25.65
2084	AMEX	CPER	Fri, Jun 18, 2021	25.67	25.74	25.46	25.50
2083	AMEX	CPER	Thu, Jun 17, 2021	26.41	26.56	25.58	25.71
2082	AMEX	CPER	Wed, Jun 16, 2021	26.72	27.05	26.34	26.50
2081	AMEX	CPER	Tue, Jun 15, 2021	26.88	26.89	26.66	26.81
2080	AMEX	CPER	Mon, Jun 14, 2021	27.84	27.94	27.79	27.94
2079	AMEX	CPER	Fri, Jun 11, 2021	28.17	28.20	27.85	28.00
2078	AMEX	CPER	Thu, Jun 10, 2021	27.58	27.69	27.41	27.66
2077	AMEX	CPER	Wed, Jun 9, 2021	27.89	27.92	27.68	27.85
2076	AMEX	CPER	Tue, Jun 8, 2021	27.63	28.08	27.43	27.99
2075	AMEX	CPER	Mon, Jun 7, 2021	27.71	27.91	27.60	27.85
2074	AMEX	CPER	Fri, Jun 4, 2021	27.92	27.92	27.81	27.83
2073	AMEX	CPER	Thu, Jun 3, 2021	27.67	27.67	27.29	27.46
2072	AMEX	CPER	Wed, Jun 2, 2021	28.47	28.53	28.21	28.28
2071	AMEX	CPER	Tue, Jun 1, 2021	28.69	28.95	28.59	28.70
2070	AMEX	CPER	Fri, May 28, 2021	28.43	28.85	28.31	28.85
2069	AMEX	CPER	Thu, May 27, 2021	28.17	28.79	28.17	28.74
2068	AMEX	CPER	Wed, May 26, 2021	27.75	27.98	27.70	27.84
2067	AMEX	CPER	Tue, May 25, 2021	27.80	27.96	27.62	27.82
2066	AMEX	CPER	Mon, May 24, 2021	27.72	27.98	27.72	27.94
2065	AMEX	CPER	Fri, May 21, 2021	28.00	28.00	27.56	27.75
2064	AMEX	CPER	Thu, May 20, 2021	28.25	28.25	27.95	28.00
2063	AMEX	CPER	Wed, May 19, 2021	28.38	28.38	27.91	28.04
2062	AMEX	CPER	Tue, May 18, 2021	29.33	29.33	29.02	29.15
2061	AMEX	CPER	Mon, May 17, 2021	28.85	29.09	28.79	29.04
2060	AMEX	CPER	Fri, May 14, 2021	28.75	28.95	28.56	28.67
2059	AMEX	CPER	Thu, May 13, 2021	28.93	29.10	28.70	28.85
2058	AMEX	CPER	Wed, May 12, 2021	29.18	29.44	28.95	29.11
2057	AMEX	CPER	Tue, May 11, 2021	29.13	29.60	29.12	29.60
2056	AMEX	CPER	Mon, May 10, 2021	29.56	29.60	28.79	29.02
2055	AMEX	CPER	Fri, May 7, 2021	29.02	29.27	28.90	29.17
2054	AMEX	CPER	Thu, May 6, 2021	28.20	28.50	28.15	28.50
2053	AMEX	CPER	Wed, May 5, 2021	27.78	27.90	27.66	27.90
2052	AMEX	CPER	Tue, May 4, 2021	27.89	27.91	27.66	27.90
2051	AMEX	CPER	Mon, May 3, 2021	27.70	27.93	27.61	27.93
2050	AMEX	CPER	Fri, Apr 30, 2021	27.72	27.78	27.30	27.43
2049	AMEX	CPER	Thu, Apr 29, 2021	27.78	27.89	27.47	27.58
2048	AMEX	CPER	Wed, Apr 28, 2021	27.50	27.80	27.41	27.80
2047	AMEX	CPER	Tue, Apr 27, 2021	27.60	27.69	27.43	27.65
2046	AMEX	CPER	Mon, Apr 26, 2021	27.23	27.42	27.17	27.40
2045	AMEX	CPER	Fri, Apr 23, 2021	26.61	26.81	26.56	26.71
2044	AMEX	CPER	Thu, Apr 22, 2021	26.41	26.47	26.21	26.31
2043	AMEX	CPER	Wed, Apr 21, 2021	26.17	26.51	26.11	26.51
2042	AMEX	CPER	Tue, Apr 20, 2021	26.25	26.41	25.90	25.91
2041	AMEX	CPER	Mon, Apr 19, 2021	26.33	26.38	26.02	26.21
2040	AMEX	CPER	Fri, Apr 16, 2021	25.99	25.99	25.67	25.78
2039	AMEX	CPER	Thu, Apr 15, 2021	25.94	26.15	25.88	26.11
2038	AMEX	CPER	Wed, Apr 14, 2021	25.19	25.50	25.14	25.38
2037	AMEX	CPER	Tue, Apr 13, 2021	24.95	24.97	24.78	24.91
2036	AMEX	CPER	Mon, Apr 12, 2021	24.82	24.88	24.69	24.82
2035	AMEX	CPER	Fri, Apr 9, 2021	25.10	25.14	24.91	25.04
2034	AMEX	CPER	Thu, Apr 8, 2021	25.15	25.28	25.03	25.27
2033	AMEX	CPER	Wed, Apr 7, 2021	25.07	25.10	24.90	25.06
2032	AMEX	CPER	Tue, Apr 6, 2021	25.42	25.45	25.30	25.36
2031	AMEX	CPER	Mon, Apr 5, 2021	25.31	25.65	25.31	25.58
2030	AMEX	CPER	Thu, Apr 1, 2021	24.68	24.76	24.48	24.76
2029	AMEX	CPER	Wed, Mar 31, 2021	24.61	24.73	24.55	24.62
2028	AMEX	CPER	Tue, Mar 30, 2021	24.59	24.71	24.47	24.55
2027	AMEX	CPER	Mon, Mar 29, 2021	24.94	24.94	24.68	24.91
2026	AMEX	CPER	Fri, Mar 26, 2021	24.90	25.16	24.88	25.08
2025	AMEX	CPER	Thu, Mar 25, 2021	24.50	24.67	24.32	24.67
2024	AMEX	CPER	Wed, Mar 24, 2021	25.00	25.20	24.80	24.83
2023	AMEX	CPER	Tue, Mar 23, 2021	25.30	25.30	24.71	24.81
2022	AMEX	CPER	Mon, Mar 22, 2021	25.40	25.56	25.30	25.50
2021	AMEX	CPER	Fri, Mar 19, 2021	24.99	25.41	24.90	25.22
2020	AMEX	CPER	Thu, Mar 18, 2021	25.26	25.41	24.91	25.05
2019	AMEX	CPER	Wed, Mar 17, 2021	25.27	25.65	25.22	25.50
2018	AMEX	CPER	Tue, Mar 16, 2021	25.15	25.17	24.86	25.01
2017	AMEX	CPER	Mon, Mar 15, 2021	25.51	25.61	25.40	25.56
2016	AMEX	CPER	Fri, Mar 12, 2021	25.29	25.65	25.17	25.58
2015	AMEX	CPER	Thu, Mar 11, 2021	25.24	25.60	25.12	25.52
2014	AMEX	CPER	Wed, Mar 10, 2021	24.81	24.96	24.70	24.80
2013	AMEX	CPER	Tue, Mar 9, 2021	24.64	24.81	24.54	24.78
2012	AMEX	CPER	Mon, Mar 8, 2021	25.00	25.32	24.86	25.16
2011	AMEX	CPER	Fri, Mar 5, 2021	25.14	25.27	24.81	25.18
2010	AMEX	CPER	Thu, Mar 4, 2021	25.02	25.09	23.69	24.38
2009	AMEX	CPER	Wed, Mar 3, 2021	25.51	25.61	25.42	25.47
2008	AMEX	CPER	Tue, Mar 2, 2021	25.71	26.04	25.54	25.98
2007	AMEX	CPER	Mon, Mar 1, 2021	25.50	25.60	25.20	25.37
2006	AMEX	CPER	Fri, Feb 26, 2021	25.74	25.86	25.07	25.10
2005	AMEX	CPER	Thu, Feb 25, 2021	26.85	26.85	25.95	26.12
2004	AMEX	CPER	Wed, Feb 24, 2021	26.14	26.85	25.75	26.76
2003	AMEX	CPER	Tue, Feb 23, 2021	25.50	26.21	25.26	26.08
2002	AMEX	CPER	Mon, Feb 22, 2021	25.55	25.78	25.41	25.68
2001	AMEX	CPER	Fri, Feb 19, 2021	25.00	25.29	24.89	25.11
2000	AMEX	CPER	Thu, Feb 18, 2021	24.02	24.21	23.96	24.20
1999	AMEX	CPER	Wed, Feb 17, 2021	23.52	23.70	23.46	23.62
1998	AMEX	CPER	Tue, Feb 16, 2021	23.63	23.75	23.51	23.75
1997	AMEX	CPER	Fri, Feb 12, 2021	23.15	24.27	23.08	23.38
1996	AMEX	CPER	Thu, Feb 11, 2021	23.30	23.36	23.12	23.31
1995	AMEX	CPER	Wed, Feb 10, 2021	23.33	23.50	23.16	23.27
1994	AMEX	CPER	Tue, Feb 9, 2021	22.92	22.95	22.73	22.95
1993	AMEX	CPER	Mon, Feb 8, 2021	22.58	22.70	22.50	22.70
1992	AMEX	CPER	Fri, Feb 5, 2021	22.18	22.47	22.04	22.45
1991	AMEX	CPER	Thu, Feb 4, 2021	21.95	21.99	21.82	21.94
1990	AMEX	CPER	Wed, Feb 3, 2021	21.81	22.07	21.81	21.99
1989	AMEX	CPER	Tue, Feb 2, 2021	21.71	21.85	21.62	21.73
1988	AMEX	CPER	Mon, Feb 1, 2021	21.98	22.00	21.79	21.91
1987	AMEX	CPER	Fri, Jan 29, 2021	22.19	22.20	21.83	21.91
1986	AMEX	CPER	Thu, Jan 28, 2021	22.07	22.35	22.04	22.05
1985	AMEX	CPER	Wed, Jan 27, 2021	22.00	22.04	21.75	21.92
1984	AMEX	CPER	Tue, Jan 26, 2021	22.37	22.42	22.35	22.40
1983	AMEX	CPER	Mon, Jan 25, 2021	22.35	22.47	22.25	22.47
1982	AMEX	CPER	Fri, Jan 22, 2021	22.22	22.46	22.21	22.35
1981	AMEX	CPER	Thu, Jan 21, 2021	22.65	22.65	22.44	22.57
1980	AMEX	CPER	Wed, Jan 20, 2021	22.60	22.63	22.41	22.55
1979	AMEX	CPER	Tue, Jan 19, 2021	22.53	22.53	22.25	22.44
1978	AMEX	CPER	Fri, Jan 15, 2021	22.28	22.41	22.17	22.24
1977	AMEX	CPER	Thu, Jan 14, 2021	22.57	22.71	22.55	22.68
1976	AMEX	CPER	Wed, Jan 13, 2021	22.42	22.45	22.27	22.27
1975	AMEX	CPER	Tue, Jan 12, 2021	22.36	22.50	22.25	22.50
1974	AMEX	CPER	Mon, Jan 11, 2021	22.06	22.17	21.89	21.98
1973	AMEX	CPER	Fri, Jan 8, 2021	22.86	22.86	22.45	22.86
1972	AMEX	CPER	Thu, Jan 7, 2021	22.87	22.97	22.83	22.96
1971	AMEX	CPER	Wed, Jan 6, 2021	22.59	22.69	22.40	22.67
1970	AMEX	CPER	Tue, Jan 5, 2021	22.23	22.65	22.16	22.61
1969	AMEX	CPER	Mon, Jan 4, 2021	22.35	22.35	21.89	22.04
1968	AMEX	CPER	Thu, Dec 31, 2020	21.85	21.85	21.70	21.73
1967	AMEX	CPER	Wed, Dec 30, 2020	21.95	22.05	21.91	21.95
1966	AMEX	CPER	Tue, Dec 29, 2020	22.11	22.14	21.94	21.98
1965	AMEX	CPER	Mon, Dec 28, 2020	22.19	22.26	22.08	22.19
1964	AMEX	CPER	Thu, Dec 24, 2020	21.91	22.03	21.86	22.01
1963	AMEX	CPER	Wed, Dec 23, 2020	21.99	22.00	21.87	21.97
1962	AMEX	CPER	Tue, Dec 22, 2020	21.81	21.84	21.65	21.75
1961	AMEX	CPER	Mon, Dec 21, 2020	22.42	22.42	21.97	22.20
1960	AMEX	CPER	Fri, Dec 18, 2020	22.40	22.55	22.31	22.45
1959	AMEX	CPER	Thu, Dec 17, 2020	22.44	22.44	22.17	22.33
1958	AMEX	CPER	Wed, Dec 16, 2020	22.07	22.09	21.94	22.06
1957	AMEX	CPER	Tue, Dec 15, 2020	21.82	21.96	21.70	21.94
1956	AMEX	CPER	Mon, Dec 14, 2020	21.85	21.90	21.68	21.81
1955	AMEX	CPER	Fri, Dec 11, 2020	21.81	21.93	21.65	21.90
1954	AMEX	CPER	Thu, Dec 10, 2020	21.72	22.18	21.72	22.16
1953	AMEX	CPER	Wed, Dec 9, 2020	21.64	21.79	21.58	21.67
1952	AMEX	CPER	Tue, Dec 8, 2020	21.79	21.82	21.58	21.64
1951	AMEX	CPER	Mon, Dec 7, 2020	21.71	21.89	21.69	21.75
1950	AMEX	CPER	Fri, Dec 4, 2020	21.73	21.85	21.73	21.80
1949	AMEX	CPER	Thu, Dec 3, 2020	21.80	21.80	21.51	21.58
1948	AMEX	CPER	Wed, Dec 2, 2020	21.40	21.70	21.25	21.69
1947	AMEX	CPER	Tue, Dec 1, 2020	21.71	21.77	21.51	21.72
1946	AMEX	CPER	Mon, Nov 30, 2020	21.45	21.58	21.20	21.33
1945	AMEX	CPER	Fri, Nov 27, 2020	21.09	21.17	21.04	21.11
1944	AMEX	CPER	Wed, Nov 25, 2020	20.57	20.68	20.48	20.59
1943	AMEX	CPER	Tue, Nov 24, 2020	21.00	21.00	20.39	20.60
1942	AMEX	CPER	Mon, Nov 23, 2020	20.32	20.40	20.18	20.32
1941	AMEX	CPER	Fri, Nov 20, 2020	20.30	20.50	20.30	20.40
1940	AMEX	CPER	Thu, Nov 19, 2020	19.83	19.96	19.79	19.96
1939	AMEX	CPER	Wed, Nov 18, 2020	20.00	20.00	19.80	19.85
1938	AMEX	CPER	Tue, Nov 17, 2020	19.94	19.98	19.70	19.94
1937	AMEX	CPER	Mon, Nov 16, 2020	20.01	20.14	19.87	20.04
1936	AMEX	CPER	Fri, Nov 13, 2020	19.70	19.74	19.61	19.68
1935	AMEX	CPER	Thu, Nov 12, 2020	19.42	19.60	19.38	19.40
1934	AMEX	CPER	Wed, Nov 11, 2020	19.36	19.44	19.25	19.40
1933	AMEX	CPER	Tue, Nov 10, 2020	19.27	19.61	19.26	19.50
1932	AMEX	CPER	Mon, Nov 9, 2020	19.88	19.88	19.36	19.47
1931	AMEX	CPER	Fri, Nov 6, 2020	19.56	19.59	19.45	19.56
1930	AMEX	CPER	Thu, Nov 5, 2020	19.25	19.40	19.23	19.32
1929	AMEX	CPER	Wed, Nov 4, 2020	19.14	19.30	19.03	19.24
1928	AMEX	CPER	Tue, Nov 3, 2020	19.27	19.29	19.10	19.15
1927	AMEX	CPER	Mon, Nov 2, 2020	18.95	19.08	18.93	19.05
1926	AMEX	CPER	Fri, Oct 30, 2020	18.98	18.98	18.80	18.92
1925	AMEX	CPER	Thu, Oct 29, 2020	18.97	19.05	18.89	19.02
1924	AMEX	CPER	Wed, Oct 28, 2020	18.97	19.06	18.82	18.97
1923	AMEX	CPER	Tue, Oct 27, 2020	19.21	19.22	19.13	19.16
1922	AMEX	CPER	Mon, Oct 26, 2020	19.17	19.20	19.04	19.12
1921	AMEX	CPER	Fri, Oct 23, 2020	19.48	19.48	19.37	19.45
1920	AMEX	CPER	Thu, Oct 22, 2020	19.57	19.63	19.44	19.53
1919	AMEX	CPER	Wed, Oct 21, 2020	19.62	19.92	19.62	19.76
1918	AMEX	CPER	Tue, Oct 20, 2020	19.24	19.61	19.22	19.48
1917	AMEX	CPER	Mon, Oct 19, 2020	19.07	19.22	18.96	19.06
1916	AMEX	CPER	Fri, Oct 16, 2020	19.00	19.01	18.89	18.99
1915	AMEX	CPER	Thu, Oct 15, 2020	18.70	19.19	18.70	19.16
1914	AMEX	CPER	Wed, Oct 14, 2020	18.79	18.90	18.76	18.83
1913	AMEX	CPER	Tue, Oct 13, 2020	18.80	18.85	18.75	18.83
1912	AMEX	CPER	Mon, Oct 12, 2020	19.09	19.09	18.91	18.94
1911	AMEX	CPER	Fri, Oct 9, 2020	18.98	19.17	18.90	19.05
1910	AMEX	CPER	Thu, Oct 8, 2020	18.74	18.81	18.72	18.77
1909	AMEX	CPER	Wed, Oct 7, 2020	18.69	18.81	18.63	18.68
1908	AMEX	CPER	Tue, Oct 6, 2020	18.33	18.36	18.10	18.15
1907	AMEX	CPER	Mon, Oct 5, 2020	18.08	18.31	18.03	18.24
1906	AMEX	CPER	Fri, Oct 2, 2020	18.03	18.50	18.03	18.30
1905	AMEX	CPER	Thu, Oct 1, 2020	18.35	18.35	17.70	17.86
1904	AMEX	CPER	Wed, Sep 30, 2020	18.72	18.78	18.63	18.70
1903	AMEX	CPER	Tue, Sep 29, 2020	18.42	18.57	18.33	18.50
1902	AMEX	CPER	Mon, Sep 28, 2020	18.48	18.55	18.40	18.51
1901	AMEX	CPER	Fri, Sep 25, 2020	18.30	18.45	18.27	18.42
1900	AMEX	CPER	Thu, Sep 24, 2020	18.09	18.43	18.01	18.34
1899	AMEX	CPER	Wed, Sep 23, 2020	18.70	18.70	18.17	18.21
1898	AMEX	CPER	Tue, Sep 22, 2020	19.09	19.09	18.95	18.97
1897	AMEX	CPER	Mon, Sep 21, 2020	19.07	19.15	18.67	18.72
1896	AMEX	CPER	Fri, Sep 18, 2020	19.04	19.32	18.93	19.21
1895	AMEX	CPER	Thu, Sep 17, 2020	18.77	19.03	18.77	19.01
1894	AMEX	CPER	Wed, Sep 16, 2020	18.92	19.03	18.90	18.90
1893	AMEX	CPER	Tue, Sep 15, 2020	19.04	19.04	18.81	18.92
1892	AMEX	CPER	Mon, Sep 14, 2020	19.01	19.07	18.86	18.97
1891	AMEX	CPER	Fri, Sep 11, 2020	18.78	18.92	18.70	18.85
1890	AMEX	CPER	Thu, Sep 10, 2020	18.89	18.94	18.27	18.41
1889	AMEX	CPER	Wed, Sep 9, 2020	18.84	18.96	18.76	18.86
1888	AMEX	CPER	Tue, Sep 8, 2020	18.69	18.80	18.54	18.70
1887	AMEX	CPER	Fri, Sep 4, 2020	18.80	19.07	18.60	19.07
1886	AMEX	CPER	Thu, Sep 3, 2020	18.63	18.64	18.30	18.41
1885	AMEX	CPER	Wed, Sep 2, 2020	18.69	18.77	18.50	18.74
1884	AMEX	CPER	Tue, Sep 1, 2020	19.04	19.11	18.69	18.73
1883	AMEX	CPER	Mon, Aug 31, 2020	18.90	19.00	18.82	18.96
1882	AMEX	CPER	Fri, Aug 28, 2020	18.75	18.81	18.63	18.81
1881	AMEX	CPER	Thu, Aug 27, 2020	18.69	18.69	18.26	18.62
1880	AMEX	CPER	Wed, Aug 26, 2020	18.43	18.53	18.42	18.52
1879	AMEX	CPER	Tue, Aug 25, 2020	18.26	18.38	18.23	18.38
1878	AMEX	CPER	Mon, Aug 24, 2020	18.28	18.35	18.21	18.26
1877	AMEX	CPER	Fri, Aug 21, 2020	18.20	18.32	18.10	18.32
1876	AMEX	CPER	Thu, Aug 20, 2020	18.44	18.68	18.40	18.68
1875	AMEX	CPER	Wed, Aug 19, 2020	18.75	18.87	18.57	18.59
1874	AMEX	CPER	Tue, Aug 18, 2020	18.36	18.60	18.26	18.54
1873	AMEX	CPER	Mon, Aug 17, 2020	18.10	18.20	18.01	18.11
1872	AMEX	CPER	Fri, Aug 14, 2020	17.77	17.84	17.73	17.79
1871	AMEX	CPER	Thu, Aug 13, 2020	17.74	17.75	17.34	17.50
1870	AMEX	CPER	Wed, Aug 12, 2020	17.93	18.07	17.77	17.93
1869	AMEX	CPER	Tue, Aug 11, 2020	17.93	17.93	17.70	17.71
1868	AMEX	CPER	Mon, Aug 10, 2020	17.89	17.98	17.82	17.88
1867	AMEX	CPER	Fri, Aug 7, 2020	17.91	17.91	17.41	17.47
1866	AMEX	CPER	Thu, Aug 6, 2020	18.14	18.23	18.10	18.20
1865	AMEX	CPER	Wed, Aug 5, 2020	18.25	18.38	18.16	18.20
1864	AMEX	CPER	Tue, Aug 4, 2020	18.05	18.17	18.00	18.16
1863	AMEX	CPER	Mon, Aug 3, 2020	18.19	18.31	18.06	18.29
1862	AMEX	CPER	Fri, Jul 31, 2020	18.13	18.13	17.83	17.95
1861	AMEX	CPER	Thu, Jul 30, 2020	18.20	18.21	17.97	18.17
1860	AMEX	CPER	Wed, Jul 29, 2020	18.20	18.35	18.08	18.29
1859	AMEX	CPER	Tue, Jul 28, 2020	18.10	18.27	18.10	18.18
1858	AMEX	CPER	Mon, Jul 27, 2020	18.04	18.16	18.01	18.16
1857	AMEX	CPER	Fri, Jul 24, 2020	18.12	18.18	18.00	18.05
1856	AMEX	CPER	Thu, Jul 23, 2020	18.33	18.42	18.20	18.23
1855	AMEX	CPER	Wed, Jul 22, 2020	18.17	18.27	18.04	18.21
1854	AMEX	CPER	Tue, Jul 21, 2020	18.42	18.53	18.32	18.44
1853	AMEX	CPER	Mon, Jul 20, 2020	18.13	18.29	18.08	18.23
1852	AMEX	CPER	Fri, Jul 17, 2020	18.11	18.11	18.05	18.06
1851	AMEX	CPER	Thu, Jul 16, 2020	18.00	18.14	17.98	18.11
1850	AMEX	CPER	Wed, Jul 15, 2020	18.26	18.26	17.92	18.12
1849	AMEX	CPER	Tue, Jul 14, 2020	18.15	18.38	18.11	18.35
1848	AMEX	CPER	Mon, Jul 13, 2020	18.45	18.65	18.02	18.15
1847	AMEX	CPER	Fri, Jul 10, 2020	17.86	18.19	17.84	18.17
1846	AMEX	CPER	Thu, Jul 9, 2020	17.92	17.92	17.64	17.77
1845	AMEX	CPER	Wed, Jul 8, 2020	17.61	17.62	17.47	17.58
1844	AMEX	CPER	Tue, Jul 7, 2020	17.29	17.46	17.22	17.39
1843	AMEX	CPER	Mon, Jul 6, 2020	17.29	17.38	17.20	17.35
1842	AMEX	CPER	Thu, Jul 2, 2020	17.23	17.23	17.05	17.11
1841	AMEX	CPER	Wed, Jul 1, 2020	17.15	17.15	16.99	17.11
1840	AMEX	CPER	Tue, Jun 30, 2020	17.00	17.07	16.90	17.07
1839	AMEX	CPER	Mon, Jun 29, 2020	16.93	16.93	16.75	16.82
1838	AMEX	CPER	Fri, Jun 26, 2020	16.81	16.87	16.65	16.81
1837	AMEX	CPER	Thu, Jun 25, 2020	16.64	16.80	16.55	16.76
1836	AMEX	CPER	Wed, Jun 24, 2020	16.76	16.79	16.50	16.69
1835	AMEX	CPER	Tue, Jun 23, 2020	16.64	16.76	16.62	16.67
1834	AMEX	CPER	Mon, Jun 22, 2020	16.51	16.70	16.51	16.65
1833	AMEX	CPER	Fri, Jun 19, 2020	16.65	16.65	16.44	16.55
1832	AMEX	CPER	Thu, Jun 18, 2020	16.41	16.45	16.29	16.42
1831	AMEX	CPER	Wed, Jun 17, 2020	16.22	16.30	16.18	16.25
1830	AMEX	CPER	Tue, Jun 16, 2020	16.40	16.41	16.03	16.15
1829	AMEX	CPER	Mon, Jun 15, 2020	16.24	16.29	16.01	16.29
1828	AMEX	CPER	Fri, Jun 12, 2020	16.32	16.53	16.16	16.38
1827	AMEX	CPER	Thu, Jun 11, 2020	16.53	16.62	16.05	16.08
1826	AMEX	CPER	Wed, Jun 10, 2020	16.59	16.89	16.54	16.87
1825	AMEX	CPER	Tue, Jun 9, 2020	16.22	16.41	16.01	16.38
1824	AMEX	CPER	Mon, Jun 8, 2020	16.00	16.60	16.00	16.45
1823	AMEX	CPER	Fri, Jun 5, 2020	15.95	16.05	15.95	16.04
1822	AMEX	CPER	Thu, Jun 4, 2020	15.58	15.72	15.57	15.57
1821	AMEX	CPER	Wed, Jun 3, 2020	15.65	15.69	15.57	15.57
1820	AMEX	CPER	Tue, Jun 2, 2020	15.74	15.76	15.54	15.69
1819	AMEX	CPER	Mon, Jun 1, 2020	15.38	15.60	15.29	15.59
1818	AMEX	CPER	Fri, May 29, 2020	15.31	15.57	15.16	15.51
1817	AMEX	CPER	Thu, May 28, 2020	15.79	15.79	14.93	15.08
1816	AMEX	CPER	Wed, May 27, 2020	15.21	15.21	14.89	15.08
1815	AMEX	CPER	Tue, May 26, 2020	15.22	15.35	15.22	15.33
1814	AMEX	CPER	Fri, May 22, 2020	15.10	15.15	14.87	15.15
1813	AMEX	CPER	Thu, May 21, 2020	15.55	15.55	15.26	15.31
1812	AMEX	CPER	Wed, May 20, 2020	15.43	15.50	15.27	15.46
1811	AMEX	CPER	Tue, May 19, 2020	15.31	15.31	15.00	15.21
1810	AMEX	CPER	Mon, May 18, 2020	15.11	15.26	14.96	15.26
1809	AMEX	CPER	Fri, May 15, 2020	14.84	14.90	14.59	14.85
1808	AMEX	CPER	Thu, May 14, 2020	14.63	14.74	14.59	14.74
1807	AMEX	CPER	Wed, May 13, 2020	15.05	15.05	14.73	14.79
1806	AMEX	CPER	Tue, May 12, 2020	14.88	14.89	14.84	14.89
1805	AMEX	CPER	Mon, May 11, 2020	15.20	15.20	14.84	14.89
1804	AMEX	CPER	Fri, May 8, 2020	15.33	15.34	15.05	15.30
1803	AMEX	CPER	Thu, May 7, 2020	14.90	15.09	14.88	14.92
1802	AMEX	CPER	Wed, May 6, 2020	15.00	15.00	14.87	14.93
1801	AMEX	CPER	Tue, May 5, 2020	14.70	14.81	14.70	14.76
1800	AMEX	CPER	Mon, May 4, 2020	14.84	14.84	14.50	14.80
1799	AMEX	CPER	Fri, May 1, 2020	14.94	14.94	14.50	14.55
1798	AMEX	CPER	Thu, Apr 30, 2020	15.00	15.00	14.81	14.95
1797	AMEX	CPER	Wed, Apr 29, 2020	15.34	15.34	14.97	15.00
1796	AMEX	CPER	Tue, Apr 28, 2020	15.19	15.19	14.74	14.79
1795	AMEX	CPER	Mon, Apr 27, 2020	14.78	14.92	14.78	14.91
1794	AMEX	CPER	Fri, Apr 24, 2020	14.95	15.25	14.51	14.77
1793	AMEX	CPER	Thu, Apr 23, 2020	14.65	14.65	14.40	14.46
1792	AMEX	CPER	Wed, Apr 22, 2020	14.38	14.48	14.37	14.47
1791	AMEX	CPER	Tue, Apr 21, 2020	13.75	14.25	13.53	14.20
1790	AMEX	CPER	Mon, Apr 20, 2020	14.71	14.71	14.39	14.47
1789	AMEX	CPER	Fri, Apr 17, 2020	14.92	14.92	14.65	14.75
1788	AMEX	CPER	Thu, Apr 16, 2020	14.55	14.63	14.49	14.54
1787	AMEX	CPER	Wed, Apr 15, 2020	14.68	14.69	14.51	14.58
1786	AMEX	CPER	Tue, Apr 14, 2020	14.86	14.87	14.61	14.87
1785	AMEX	CPER	Mon, Apr 13, 2020	14.87	14.87	14.42	14.61
1784	AMEX	CPER	Thu, Apr 9, 2020	14.30	14.67	14.20	14.62
1783	AMEX	CPER	Wed, Apr 8, 2020	14.14	14.27	14.14	14.25
1782	AMEX	CPER	Tue, Apr 7, 2020	14.32	14.33	14.06	14.14
1781	AMEX	CPER	Mon, Apr 6, 2020	13.77	14.00	13.77	13.83
1780	AMEX	CPER	Fri, Apr 3, 2020	13.72	13.72	13.64	13.69
1779	AMEX	CPER	Thu, Apr 2, 2020	13.48	13.86	13.48	13.86
1778	AMEX	CPER	Wed, Apr 1, 2020	13.50	13.57	13.48	13.57
1777	AMEX	CPER	Tue, Mar 31, 2020	13.74	14.00	13.74	13.86
1776	AMEX	CPER	Mon, Mar 30, 2020	13.57	13.57	13.45	13.57
1775	AMEX	CPER	Fri, Mar 27, 2020	13.59	13.65	13.53	13.59
1774	AMEX	CPER	Thu, Mar 26, 2020	13.68	13.73	13.60	13.68
1773	AMEX	CPER	Wed, Mar 25, 2020	13.64	13.90	13.57	13.79
1772	AMEX	CPER	Tue, Mar 24, 2020	13.87	13.97	13.61	13.74
1771	AMEX	CPER	Mon, Mar 23, 2020	13.13	13.25	12.87	13.03
1770	AMEX	CPER	Fri, Mar 20, 2020	13.90	13.90	13.18	13.32
1769	AMEX	CPER	Thu, Mar 19, 2020	13.49	13.71	13.35	13.54
1768	AMEX	CPER	Wed, Mar 18, 2020	13.39	13.77	13.24	13.50
1767	AMEX	CPER	Tue, Mar 17, 2020	14.74	14.74	14.48	14.50
1766	AMEX	CPER	Mon, Mar 16, 2020	14.60	15.00	14.60	14.92
1765	AMEX	CPER	Fri, Mar 13, 2020	15.75	15.75	15.40	15.57
1764	AMEX	CPER	Thu, Mar 12, 2020	15.19	15.49	14.51	15.31
1763	AMEX	CPER	Wed, Mar 11, 2020	15.59	15.69	15.51	15.55
1762	AMEX	CPER	Tue, Mar 10, 2020	15.87	15.90	15.71	15.90
1761	AMEX	CPER	Mon, Mar 9, 2020	15.52	15.66	15.50	15.58
1760	AMEX	CPER	Fri, Mar 6, 2020	15.98	16.01	15.85	16.01
1759	AMEX	CPER	Thu, Mar 5, 2020	16.10	16.13	16.01	16.05
1758	AMEX	CPER	Wed, Mar 4, 2020	16.19	16.19	16.11	16.19
1757	AMEX	CPER	Tue, Mar 3, 2020	16.11	16.22	15.95	16.19
1756	AMEX	CPER	Mon, Mar 2, 2020	16.04	16.36	16.02	16.35
1755	AMEX	CPER	Fri, Feb 28, 2020	15.74	15.97	15.66	15.88
1754	AMEX	CPER	Thu, Feb 27, 2020	15.85	16.10	15.80	16.01
1753	AMEX	CPER	Wed, Feb 26, 2020	16.05	16.11	16.04	16.07
1752	AMEX	CPER	Tue, Feb 25, 2020	16.16	16.16	16.02	16.04
1751	AMEX	CPER	Mon, Feb 24, 2020	16.04	16.16	16.03	16.12
1750	AMEX	CPER	Fri, Feb 21, 2020	16.23	16.37	16.23	16.31
1749	AMEX	CPER	Thu, Feb 20, 2020	16.28	16.28	16.17	16.25
1748	AMEX	CPER	Wed, Feb 19, 2020	16.38	16.40	16.22	16.40
1747	AMEX	CPER	Tue, Feb 18, 2020	16.35	16.39	16.33	16.39
1746	AMEX	CPER	Fri, Feb 14, 2020	16.40	16.40	16.30	16.33
1745	AMEX	CPER	Thu, Feb 13, 2020	16.44	16.50	16.42	16.43
1744	AMEX	CPER	Wed, Feb 12, 2020	16.38	16.43	16.34	16.38
1743	AMEX	CPER	Tue, Feb 11, 2020	16.21	16.37	16.20	16.23
1742	AMEX	CPER	Mon, Feb 10, 2020	15.98	16.06	15.94	16.05
1741	AMEX	CPER	Fri, Feb 7, 2020	16.04	16.08	15.98	16.02
1740	AMEX	CPER	Thu, Feb 6, 2020	16.35	16.35	16.25	16.30
1739	AMEX	CPER	Wed, Feb 5, 2020	16.20	16.27	16.12	16.25
1738	AMEX	CPER	Tue, Feb 4, 2020	16.02	16.05	15.91	15.99
1737	AMEX	CPER	Mon, Feb 3, 2020	15.83	15.91	15.71	15.75
1736	AMEX	CPER	Fri, Jan 31, 2020	15.93	15.98	15.76	15.78
1735	AMEX	CPER	Thu, Jan 30, 2020	15.97	16.00	15.82	16.00
1734	AMEX	CPER	Wed, Jan 29, 2020	16.21	16.21	16.05	16.11
1733	AMEX	CPER	Tue, Jan 28, 2020	16.25	16.25	16.18	16.20
1732	AMEX	CPER	Mon, Jan 27, 2020	16.39	16.44	16.28	16.30
1731	AMEX	CPER	Fri, Jan 24, 2020	16.98	16.98	16.81	16.84
1730	AMEX	CPER	Thu, Jan 23, 2020	17.27	17.27	17.02	17.14
1729	AMEX	CPER	Wed, Jan 22, 2020	17.45	17.45	17.34	17.40
1728	AMEX	CPER	Tue, Jan 21, 2020	17.69	17.69	17.50	17.50
1727	AMEX	CPER	Fri, Jan 17, 2020	18.05	18.05	17.83	17.87
1726	AMEX	CPER	Thu, Jan 16, 2020	17.96	17.99	17.84	17.87
1725	AMEX	CPER	Wed, Jan 15, 2020	17.90	17.98	17.90	17.95
1724	AMEX	CPER	Tue, Jan 14, 2020	17.94	18.02	17.92	17.98
1723	AMEX	CPER	Mon, Jan 13, 2020	17.71	17.95	17.71	17.92
1722	AMEX	CPER	Fri, Jan 10, 2020	17.69	17.70	17.59	17.62
1721	AMEX	CPER	Thu, Jan 9, 2020	17.57	17.64	17.54	17.54
1720	AMEX	CPER	Wed, Jan 8, 2020	17.57	17.60	17.51	17.59
1719	AMEX	CPER	Tue, Jan 7, 2020	17.47	17.53	17.44	17.53
1718	AMEX	CPER	Mon, Jan 6, 2020	17.41	17.47	17.41	17.47
1717	AMEX	CPER	Fri, Jan 3, 2020	17.48	17.48	17.41	17.45
1716	AMEX	CPER	Thu, Jan 2, 2020	17.53	17.70	17.50	17.70
1715	AMEX	CPER	Tue, Dec 31, 2019	17.60	17.66	17.54	17.54
1714	AMEX	CPER	Mon, Dec 30, 2019	17.74	17.76	17.66	17.68
1713	AMEX	CPER	Fri, Dec 27, 2019	17.70	17.75	17.66	17.70
1712	AMEX	CPER	Thu, Dec 26, 2019	17.87	17.90	17.82	17.85
1711	AMEX	CPER	Tue, Dec 24, 2019	17.61	17.70	17.61	17.70
1710	AMEX	CPER	Mon, Dec 23, 2019	17.62	17.62	17.58	17.58
1709	AMEX	CPER	Fri, Dec 20, 2019	17.60	17.69	17.52	17.55
1708	AMEX	CPER	Thu, Dec 19, 2019	17.64	17.70	17.60	17.68
1707	AMEX	CPER	Wed, Dec 18, 2019	17.51	17.63	17.51	17.60
1706	AMEX	CPER	Tue, Dec 17, 2019	17.67	17.67	17.55	17.58
1705	AMEX	CPER	Mon, Dec 16, 2019	17.67	17.67	17.60	17.60
1704	AMEX	CPER	Fri, Dec 13, 2019	17.52	17.72	17.37	17.45
1703	AMEX	CPER	Thu, Dec 12, 2019	17.42	17.63	17.42	17.63
1702	AMEX	CPER	Wed, Dec 11, 2019	17.50	17.53	17.47	17.50
1701	AMEX	CPER	Tue, Dec 10, 2019	17.36	17.36	17.32	17.34
1700	AMEX	CPER	Mon, Dec 9, 2019	17.16	17.29	17.16	17.26
1699	AMEX	CPER	Fri, Dec 6, 2019	16.82	17.23	16.82	17.23
1698	AMEX	CPER	Thu, Dec 5, 2019	16.69	16.69	16.68	16.68
1697	AMEX	CPER	Wed, Dec 4, 2019	16.64	16.70	16.61	16.63
1696	AMEX	CPER	Tue, Dec 3, 2019	16.50	16.50	16.45	16.45
1695	AMEX	CPER	Mon, Dec 2, 2019	16.64	16.64	16.61	16.62
1694	AMEX	CPER	Fri, Nov 29, 2019	16.64	16.65	16.64	16.65
1693	AMEX	CPER	Wed, Nov 27, 2019	16.83	16.91	16.83	16.91
1692	AMEX	CPER	Tue, Nov 26, 2019	16.72	16.88	16.72	16.88
1691	AMEX	CPER	Mon, Nov 25, 2019	16.64	16.67	16.64	16.67
1690	AMEX	CPER	Fri, Nov 22, 2019	16.54	16.65	16.54	16.61
1689	AMEX	CPER	Thu, Nov 21, 2019	16.51	16.56	16.50	16.52
1688	AMEX	CPER	Wed, Nov 20, 2019	16.69	16.70	16.63	16.63
1687	AMEX	CPER	Tue, Nov 19, 2019	16.69	16.71	16.68	16.70
1686	AMEX	CPER	Mon, Nov 18, 2019	16.54	16.54	16.47	16.48
1685	AMEX	CPER	Fri, Nov 15, 2019	16.60	16.62	16.59	16.61
1684	AMEX	CPER	Thu, Nov 14, 2019	16.54	16.54	16.48	16.50
1683	AMEX	CPER	Wed, Nov 13, 2019	16.54	16.59	16.54	16.58
1682	AMEX	CPER	Tue, Nov 12, 2019	16.69	16.69	16.62	16.65
1681	AMEX	CPER	Mon, Nov 11, 2019	16.74	16.77	16.70	16.70
1680	AMEX	CPER	Fri, Nov 8, 2019	16.88	16.93	16.83	16.89
1679	AMEX	CPER	Thu, Nov 7, 2019	16.95	17.10	16.95	17.01
1678	AMEX	CPER	Wed, Nov 6, 2019	16.82	16.89	16.70	16.74
1677	AMEX	CPER	Tue, Nov 5, 2019	17.04	17.04	16.91	16.94
1676	AMEX	CPER	Mon, Nov 4, 2019	16.73	16.73	16.67	16.70
1675	AMEX	CPER	Fri, Nov 1, 2019	16.59	16.68	16.55	16.67
1674	AMEX	CPER	Thu, Oct 31, 2019	16.69	16.69	16.50	16.54
1673	AMEX	CPER	Wed, Oct 30, 2019	16.71	16.84	16.71	16.82
1672	AMEX	CPER	Tue, Oct 29, 2019	16.81	16.88	16.81	16.87
1671	AMEX	CPER	Mon, Oct 28, 2019	16.87	16.87	16.79	16.85
1670	AMEX	CPER	Fri, Oct 25, 2019	16.73	16.84	16.73	16.83
1669	AMEX	CPER	Thu, Oct 24, 2019	16.80	16.80	16.69	16.72
1668	AMEX	CPER	Wed, Oct 23, 2019	16.58	16.73	16.58	16.72
1667	AMEX	CPER	Tue, Oct 22, 2019	16.60	16.60	16.53	16.53
1666	AMEX	CPER	Mon, Oct 21, 2019	16.58	16.62	16.54	16.58
1665	AMEX	CPER	Fri, Oct 18, 2019	16.49	16.56	16.49	16.53
1664	AMEX	CPER	Thu, Oct 17, 2019	16.36	16.36	16.31	16.31
1663	AMEX	CPER	Wed, Oct 16, 2019	16.18	16.26	16.15	16.21
1662	AMEX	CPER	Tue, Oct 15, 2019	16.38	16.41	16.33	16.37
1661	AMEX	CPER	Mon, Oct 14, 2019	16.40	16.51	16.40	16.51
1660	AMEX	CPER	Fri, Oct 11, 2019	16.42	16.50	16.42	16.47
1659	AMEX	CPER	Thu, Oct 10, 2019	16.36	16.42	16.32	16.34
1658	AMEX	CPER	Wed, Oct 9, 2019	16.07	16.08	16.07	16.08
1657	AMEX	CPER	Tue, Oct 8, 2019	16.13	16.13	16.09	16.09
1656	AMEX	CPER	Mon, Oct 7, 2019	16.79	16.79	16.13	16.13
1655	AMEX	CPER	Fri, Oct 4, 2019	15.89	16.07	15.89	16.07
1654	AMEX	CPER	Thu, Oct 3, 2019	15.96	16.01	15.96	16.01
1653	AMEX	CPER	Wed, Oct 2, 2019	16.10	16.12	16.10	16.10
1652	AMEX	CPER	Tue, Oct 1, 2019	15.90	16.09	15.80	16.09
1651	AMEX	CPER	Mon, Sep 30, 2019	16.26	16.26	16.13	16.13
1650	AMEX	CPER	Fri, Sep 27, 2019	16.24	16.36	16.23	16.29
1649	AMEX	CPER	Thu, Sep 26, 2019	16.33	16.33	16.14	16.16
1648	AMEX	CPER	Wed, Sep 25, 2019	16.38	16.38	16.36	16.36
1647	AMEX	CPER	Tue, Sep 24, 2019	16.32	16.32	16.30	16.31
1646	AMEX	CPER	Mon, Sep 23, 2019	16.25	16.38	16.25	16.38
1645	AMEX	CPER	Fri, Sep 20, 2019	16.34	16.34	16.24	16.25
1644	AMEX	CPER	Thu, Sep 19, 2019	16.37	16.38	16.32	16.34
1643	AMEX	CPER	Wed, Sep 18, 2019	16.37	16.41	16.32	16.36
1642	AMEX	CPER	Tue, Sep 17, 2019	16.44	16.47	16.36	16.45
1641	AMEX	CPER	Mon, Sep 16, 2019	16.64	16.65	16.54	16.56
1640	AMEX	CPER	Fri, Sep 13, 2019	16.83	16.92	16.83	16.92
1639	AMEX	CPER	Thu, Sep 12, 2019	16.32	16.58	16.28	16.53
1638	AMEX	CPER	Wed, Sep 11, 2019	16.41	16.41	16.33	16.37
1637	AMEX	CPER	Tue, Sep 10, 2019	16.33	16.49	16.33	16.41
1636	AMEX	CPER	Mon, Sep 9, 2019	16.45	16.46	16.42	16.46
1635	AMEX	CPER	Fri, Sep 6, 2019	16.48	16.54	16.43	16.43
1634	AMEX	CPER	Thu, Sep 5, 2019	16.45	16.56	16.41	16.50
1633	AMEX	CPER	Wed, Sep 4, 2019	16.11	16.25	16.11	16.23
1632	AMEX	CPER	Tue, Sep 3, 2019	15.70	15.86	15.64	15.85
1631	AMEX	CPER	Fri, Aug 30, 2019	16.11	16.11	15.95	16.00
1630	AMEX	CPER	Thu, Aug 29, 2019	16.12	16.15	16.11	16.11
1629	AMEX	CPER	Wed, Aug 28, 2019	15.97	16.07	15.96	16.07
1628	AMEX	CPER	Tue, Aug 27, 2019	16.02	16.05	15.99	16.00
1627	AMEX	CPER	Mon, Aug 26, 2019	15.93	15.93	15.84	15.91
1626	AMEX	CPER	Fri, Aug 23, 2019	15.98	16.08	15.83	15.88
1625	AMEX	CPER	Thu, Aug 22, 2019	16.13	16.16	16.01	16.06
1624	AMEX	CPER	Wed, Aug 21, 2019	16.18	16.21	16.17	16.17
1623	AMEX	CPER	Tue, Aug 20, 2019	16.24	16.24	16.13	16.14
1622	AMEX	CPER	Mon, Aug 19, 2019	16.33	16.39	16.27	16.29
1621	AMEX	CPER	Fri, Aug 16, 2019	16.20	16.28	16.20	16.23
1620	AMEX	CPER	Thu, Aug 15, 2019	16.25	16.31	16.17	16.27
1619	AMEX	CPER	Wed, Aug 14, 2019	16.32	16.32	16.24	16.28
1618	AMEX	CPER	Tue, Aug 13, 2019	16.13	16.53	16.13	16.49
1617	AMEX	CPER	Mon, Aug 12, 2019	16.21	16.21	16.18	16.18
1616	AMEX	CPER	Fri, Aug 9, 2019	16.35	16.35	16.22	16.26
1615	AMEX	CPER	Thu, Aug 8, 2019	16.33	16.35	16.27	16.29
1614	AMEX	CPER	Wed, Aug 7, 2019	15.98	16.26	15.97	16.22
1613	AMEX	CPER	Tue, Aug 6, 2019	16.06	16.11	16.01	16.08
1612	AMEX	CPER	Mon, Aug 5, 2019	15.92	16.03	15.92	16.01
1611	AMEX	CPER	Fri, Aug 2, 2019	16.33	16.33	16.08	16.12
1610	AMEX	CPER	Thu, Aug 1, 2019	16.66	16.74	16.46	16.46
1609	AMEX	CPER	Wed, Jul 31, 2019	16.71	16.72	16.69	16.70
1608	AMEX	CPER	Tue, Jul 30, 2019	16.84	16.86	16.77	16.78
1607	AMEX	CPER	Mon, Jul 29, 2019	16.99	17.03	16.92	17.03
1606	AMEX	CPER	Fri, Jul 26, 2019	16.92	16.92	16.83	16.85
1605	AMEX	CPER	Thu, Jul 25, 2019	17.03	17.03	16.93	16.96
1604	AMEX	CPER	Wed, Jul 24, 2019	16.93	17.00	16.93	16.99
1603	AMEX	CPER	Tue, Jul 23, 2019	16.99	16.99	16.88	16.91
1602	AMEX	CPER	Mon, Jul 22, 2019	17.10	17.16	17.02	17.03
1601	AMEX	CPER	Fri, Jul 19, 2019	17.40	17.48	17.17	17.17
1600	AMEX	CPER	Thu, Jul 18, 2019	17.00	17.02	16.95	17.02
1599	AMEX	CPER	Wed, Jul 17, 2019	16.85	17.01	16.81	16.96
1598	AMEX	CPER	Tue, Jul 16, 2019	16.99	17.09	16.86	16.89
1597	AMEX	CPER	Mon, Jul 15, 2019	17.01	17.02	16.88	16.96
1596	AMEX	CPER	Fri, Jul 12, 2019	16.75	16.91	16.75	16.86
1595	AMEX	CPER	Thu, Jul 11, 2019	16.82	16.84	16.75	16.80
1594	AMEX	CPER	Wed, Jul 10, 2019	16.71	16.89	16.71	16.82
1593	AMEX	CPER	Tue, Jul 9, 2019	16.50	16.50	16.36	16.44
1592	AMEX	CPER	Mon, Jul 8, 2019	16.72	16.75	16.64	16.64
1591	AMEX	CPER	Fri, Jul 5, 2019	16.65	16.68	16.63	16.65
1590	AMEX	CPER	Wed, Jul 3, 2019	16.69	16.77	16.69	16.75
1589	AMEX	CPER	Tue, Jul 2, 2019	16.68	16.71	16.64	16.66
1588	AMEX	CPER	Mon, Jul 1, 2019	16.94	16.95	16.74	16.77
1587	AMEX	CPER	Fri, Jun 28, 2019	17.01	17.03	16.96	16.96
1586	AMEX	CPER	Thu, Jun 27, 2019	16.93	17.04	16.92	17.01
1585	AMEX	CPER	Wed, Jun 26, 2019	17.04	17.05	16.95	16.97
1584	AMEX	CPER	Tue, Jun 25, 2019	17.08	17.19	17.02	17.09
1583	AMEX	CPER	Mon, Jun 24, 2019	16.87	16.95	16.87	16.95
1582	AMEX	CPER	Fri, Jun 21, 2019	16.90	16.97	16.83	16.83
1581	AMEX	CPER	Thu, Jun 20, 2019	17.06	17.07	16.98	16.99
1580	AMEX	CPER	Wed, Jun 19, 2019	16.78	16.84	16.72	16.82
1579	AMEX	CPER	Tue, Jun 18, 2019	16.78	16.97	16.77	16.93
1578	AMEX	CPER	Mon, Jun 17, 2019	16.50	16.59	16.49	16.57
1577	AMEX	CPER	Fri, Jun 14, 2019	16.48	16.51	16.43	16.43
1576	AMEX	CPER	Thu, Jun 13, 2019	16.60	16.66	16.60	16.61
1575	AMEX	CPER	Wed, Jun 12, 2019	16.61	16.63	16.54	16.54
1574	AMEX	CPER	Tue, Jun 11, 2019	16.92	16.92	16.70	16.72
1573	AMEX	CPER	Mon, Jun 10, 2019	16.55	16.69	16.55	16.65
1572	AMEX	CPER	Fri, Jun 7, 2019	16.27	16.60	16.25	16.37
1571	AMEX	CPER	Thu, Jun 6, 2019	16.50	16.58	16.45	16.53
1570	AMEX	CPER	Wed, Jun 5, 2019	16.42	16.42	16.41	16.41
1569	AMEX	CPER	Tue, Jun 4, 2019	16.54	16.68	16.54	16.67
1568	AMEX	CPER	Mon, Jun 3, 2019	16.57	16.62	16.54	16.62
1567	AMEX	CPER	Fri, May 31, 2019	16.48	16.57	16.46	16.47
1566	AMEX	CPER	Thu, May 30, 2019	16.56	16.61	16.56	16.56
1565	AMEX	CPER	Wed, May 29, 2019	16.71	16.71	16.64	16.67
1564	AMEX	CPER	Tue, May 28, 2019	16.87	16.94	16.84	16.84
1563	AMEX	CPER	Fri, May 24, 2019	16.91	16.93	16.86	16.91
1562	AMEX	CPER	Thu, May 23, 2019	16.70	16.81	16.68	16.79
1561	AMEX	CPER	Wed, May 22, 2019	16.80	16.80	16.72	16.73
1560	AMEX	CPER	Tue, May 21, 2019	17.00	17.00	16.98	17.00
1559	AMEX	CPER	Mon, May 20, 2019	17.06	17.12	17.06	17.06
1558	AMEX	CPER	Fri, May 17, 2019	17.12	17.16	17.08	17.08
1557	AMEX	CPER	Thu, May 16, 2019	17.27	17.27	17.17	17.17
1556	AMEX	CPER	Wed, May 15, 2019	17.07	17.19	17.07	17.16
1555	AMEX	CPER	Tue, May 14, 2019	17.00	17.03	17.00	17.01
1554	AMEX	CPER	Mon, May 13, 2019	17.04	17.04	16.92	16.99
1553	AMEX	CPER	Fri, May 10, 2019	17.22	17.36	17.22	17.36
1552	AMEX	CPER	Thu, May 9, 2019	17.16	17.31	17.16	17.31
1551	AMEX	CPER	Wed, May 8, 2019	17.31	17.39	17.30	17.34
1550	AMEX	CPER	Tue, May 7, 2019	17.51	17.51	17.39	17.43
1549	AMEX	CPER	Mon, May 6, 2019	17.56	17.84	17.56	17.79
1548	AMEX	CPER	Fri, May 3, 2019	17.60	17.68	17.60	17.64
1547	AMEX	CPER	Thu, May 2, 2019	17.37	17.43	17.35	17.41
1546	AMEX	CPER	Wed, May 1, 2019	17.84	17.84	17.44	17.48
1545	AMEX	CPER	Tue, Apr 30, 2019	18.28	18.28	18.16	18.19
1544	AMEX	CPER	Mon, Apr 29, 2019	18.04	18.19	18.01	18.14
1543	AMEX	CPER	Fri, Apr 26, 2019	18.01	18.16	18.01	18.11
1542	AMEX	CPER	Thu, Apr 25, 2019	18.08	18.08	17.92	17.92
1541	AMEX	CPER	Wed, Apr 24, 2019	18.19	18.27	18.19	18.27
1540	AMEX	CPER	Tue, Apr 23, 2019	18.09	18.17	18.05	18.16
1539	AMEX	CPER	Mon, Apr 22, 2019	18.14	18.23	18.14	18.19
1538	AMEX	CPER	Thu, Apr 18, 2019	18.41	18.41	18.28	18.30
1537	AMEX	CPER	Wed, Apr 17, 2019	18.72	18.76	18.55	18.57
1536	AMEX	CPER	Tue, Apr 16, 2019	18.40	18.40	18.35	18.38
1535	AMEX	CPER	Mon, Apr 15, 2019	18.37	18.42	18.33	18.40
1534	AMEX	CPER	Fri, Apr 12, 2019	18.42	18.46	18.37	18.41
1533	AMEX	CPER	Thu, Apr 11, 2019	18.21	18.21	18.12	18.13
1532	AMEX	CPER	Wed, Apr 10, 2019	18.34	18.36	18.31	18.34
1531	AMEX	CPER	Tue, Apr 9, 2019	18.50	18.50	18.37	18.39
1530	AMEX	CPER	Mon, Apr 8, 2019	18.31	18.40	18.31	18.35
1529	AMEX	CPER	Fri, Apr 5, 2019	18.19	18.19	18.09	18.10
1528	AMEX	CPER	Thu, Apr 4, 2019	18.23	18.26	18.19	18.25
1527	AMEX	CPER	Wed, Apr 3, 2019	18.27	18.45	18.27	18.41
1526	AMEX	CPER	Tue, Apr 2, 2019	18.27	18.27	18.17	18.19
1525	AMEX	CPER	Mon, Apr 1, 2019	18.40	18.44	18.29	18.30
1524	AMEX	CPER	Fri, Mar 29, 2019	18.40	18.40	18.29	18.32
1523	AMEX	CPER	Thu, Mar 28, 2019	17.96	18.00	17.96	18.00
1522	AMEX	CPER	Wed, Mar 27, 2019	17.92	17.94	17.84	17.90
1521	AMEX	CPER	Tue, Mar 26, 2019	17.91	17.93	17.82	17.88
1520	AMEX	CPER	Mon, Mar 25, 2019	17.78	17.86	17.75	17.86
1519	AMEX	CPER	Fri, Mar 22, 2019	18.04	18.04	17.76	17.84
1518	AMEX	CPER	Thu, Mar 21, 2019	18.28	18.34	18.14	18.21
1517	AMEX	CPER	Wed, Mar 20, 2019	18.28	18.35	18.25	18.35
1516	AMEX	CPER	Tue, Mar 19, 2019	18.28	18.37	18.28	18.28
1515	AMEX	CPER	Mon, Mar 18, 2019	18.27	18.33	18.22	18.23
1514	AMEX	CPER	Fri, Mar 15, 2019	18.17	18.25	18.17	18.21
1513	AMEX	CPER	Thu, Mar 14, 2019	18.18	18.18	18.04	18.09
1512	AMEX	CPER	Wed, Mar 13, 2019	18.33	18.38	18.30	18.34
1511	AMEX	CPER	Tue, Mar 12, 2019	18.48	18.48	18.31	18.34
1510	AMEX	CPER	Mon, Mar 11, 2019	18.13	18.19	18.10	18.19
1509	AMEX	CPER	Fri, Mar 8, 2019	18.05	18.15	18.03	18.14
1508	AMEX	CPER	Thu, Mar 7, 2019	18.20	18.25	18.17	18.24
1507	AMEX	CPER	Wed, Mar 6, 2019	18.32	18.36	18.24	18.29
1506	AMEX	CPER	Tue, Mar 5, 2019	18.37	18.44	18.34	18.37
1505	AMEX	CPER	Mon, Mar 4, 2019	18.28	18.28	18.16	18.22
1504	AMEX	CPER	Fri, Mar 1, 2019	18.57	18.57	18.20	18.26
1503	AMEX	CPER	Thu, Feb 28, 2019	18.52	18.52	18.41	18.41
1502	AMEX	CPER	Wed, Feb 27, 2019	18.60	18.60	18.40	18.55
1501	AMEX	CPER	Tue, Feb 26, 2019	18.44	18.49	18.38	18.43
1500	AMEX	CPER	Mon, Feb 25, 2019	18.47	18.51	18.42	18.42
1499	AMEX	CPER	Fri, Feb 22, 2019	18.34	18.44	18.32	18.44
1498	AMEX	CPER	Thu, Feb 21, 2019	18.16	18.17	18.07	18.17
1497	AMEX	CPER	Wed, Feb 20, 2019	18.08	18.27	18.04	18.23
1496	AMEX	CPER	Tue, Feb 19, 2019	17.77	17.99	17.72	17.97
1495	AMEX	CPER	Fri, Feb 15, 2019	17.42	17.66	17.42	17.59
1494	AMEX	CPER	Thu, Feb 14, 2019	17.30	17.40	17.30	17.36
1493	AMEX	CPER	Wed, Feb 13, 2019	17.36	17.40	17.33	17.35
1492	AMEX	CPER	Tue, Feb 12, 2019	17.31	17.36	17.26	17.36
1491	AMEX	CPER	Mon, Feb 11, 2019	17.47	17.47	17.41	17.43
1490	AMEX	CPER	Fri, Feb 8, 2019	17.69	17.70	17.56	17.58
1489	AMEX	CPER	Thu, Feb 7, 2019	17.77	17.81	17.69	17.72
1488	AMEX	CPER	Wed, Feb 6, 2019	17.78	17.83	17.68	17.68
1487	AMEX	CPER	Tue, Feb 5, 2019	17.65	17.65	17.60	17.64
1486	AMEX	CPER	Mon, Feb 4, 2019	17.29	17.54	17.26	17.54
1485	AMEX	CPER	Fri, Feb 1, 2019	17.45	17.45	17.32	17.32
1484	AMEX	CPER	Thu, Jan 31, 2019	17.47	17.47	17.36	17.37
1483	AMEX	CPER	Wed, Jan 30, 2019	17.31	17.37	17.24	17.37
1482	AMEX	CPER	Tue, Jan 29, 2019	17.04	17.05	16.94	17.01
1481	AMEX	CPER	Mon, Jan 28, 2019	16.85	16.85	16.78	16.84
1480	AMEX	CPER	Fri, Jan 25, 2019	16.96	17.09	16.96	17.07
1479	AMEX	CPER	Thu, Jan 24, 2019	16.60	16.60	16.53	16.56
1478	AMEX	CPER	Wed, Jan 23, 2019	16.66	16.66	16.60	16.66
1477	AMEX	CPER	Tue, Jan 22, 2019	16.72	16.72	16.61	16.62
1476	AMEX	CPER	Fri, Jan 18, 2019	16.94	17.03	16.85	16.98
1475	AMEX	CPER	Thu, Jan 17, 2019	16.58	16.97	16.58	16.88
1474	AMEX	CPER	Wed, Jan 16, 2019	16.68	16.74	16.64	16.74
1473	AMEX	CPER	Tue, Jan 15, 2019	16.54	16.61	16.46	16.55
1472	AMEX	CPER	Mon, Jan 14, 2019	16.45	16.49	16.42	16.43
1471	AMEX	CPER	Fri, Jan 11, 2019	16.55	16.67	16.53	16.60
1470	AMEX	CPER	Thu, Jan 10, 2019	16.50	16.56	16.49	16.51
1469	AMEX	CPER	Wed, Jan 9, 2019	16.67	16.68	16.58	16.67
1468	AMEX	CPER	Tue, Jan 8, 2019	16.46	16.59	16.46	16.57
1467	AMEX	CPER	Mon, Jan 7, 2019	16.53	16.53	16.45	16.45
1466	AMEX	CPER	Fri, Jan 4, 2019	16.26	16.52	16.26	16.52
1465	AMEX	CPER	Thu, Jan 3, 2019	16.15	16.15	15.94	16.10
1464	AMEX	CPER	Wed, Jan 2, 2019	16.26	16.33	16.23	16.28
1463	AMEX	CPER	Mon, Dec 31, 2018	16.60	16.60	16.43	16.44
1462	AMEX	CPER	Fri, Dec 28, 2018	16.75	16.77	16.71	16.73
1461	AMEX	CPER	Thu, Dec 27, 2018	16.66	16.76	16.66	16.76
1460	AMEX	CPER	Wed, Dec 26, 2018	16.90	16.91	16.81	16.88
1459	AMEX	CPER	Mon, Dec 24, 2018	16.60	16.66	16.60	16.62
1458	AMEX	CPER	Fri, Dec 21, 2018	16.77	16.77	16.63	16.64
1457	AMEX	CPER	Thu, Dec 20, 2018	16.48	17.42	16.48	16.78
1456	AMEX	CPER	Wed, Dec 19, 2018	16.65	17.33	16.64	16.66
1455	AMEX	CPER	Tue, Dec 18, 2018	16.83	16.84	16.60	16.62
1454	AMEX	CPER	Mon, Dec 17, 2018	17.08	17.18	17.00	17.12
1453	AMEX	CPER	Fri, Dec 14, 2018	17.12	17.24	17.12	17.22
1452	AMEX	CPER	Thu, Dec 13, 2018	17.42	17.42	17.25	17.27
1451	AMEX	CPER	Wed, Dec 12, 2018	17.22	17.31	17.22	17.23
1450	AMEX	CPER	Tue, Dec 11, 2018	17.26	17.26	17.22	17.25
1449	AMEX	CPER	Mon, Dec 10, 2018	17.10	17.14	16.93	16.99
1448	AMEX	CPER	Fri, Dec 7, 2018	17.18	17.23	17.17	17.23
1447	AMEX	CPER	Thu, Dec 6, 2018	17.04	17.16	16.92	17.16
1446	AMEX	CPER	Tue, Dec 4, 2018	17.40	17.40	17.17	17.20
1445	AMEX	CPER	Mon, Dec 3, 2018	17.81	17.81	17.65	17.65
1444	AMEX	CPER	Fri, Nov 30, 2018	17.33	17.45	17.33	17.42
1443	AMEX	CPER	Thu, Nov 29, 2018	17.43	17.43	17.39	17.39
1442	AMEX	CPER	Wed, Nov 28, 2018	17.25	17.53	17.25	17.49
1441	AMEX	CPER	Tue, Nov 27, 2018	17.15	17.18	17.05	17.05
1440	AMEX	CPER	Mon, Nov 26, 2018	17.27	17.34	17.23	17.23
1439	AMEX	CPER	Fri, Nov 23, 2018	17.37	17.42	17.34	17.34
1438	AMEX	CPER	Wed, Nov 21, 2018	17.49	17.49	17.42	17.48
1437	AMEX	CPER	Tue, Nov 20, 2018	17.52	17.56	17.21	17.23
1436	AMEX	CPER	Mon, Nov 19, 2018	17.50	17.50	17.47	17.49
1435	AMEX	CPER	Fri, Nov 16, 2018	17.33	17.54	17.27	17.50
1434	AMEX	CPER	Thu, Nov 15, 2018	17.22	17.31	17.22	17.27
1433	AMEX	CPER	Wed, Nov 14, 2018	16.95	17.06	16.91	17.06
1432	AMEX	CPER	Tue, Nov 13, 2018	16.92	16.92	16.79	16.79
1431	AMEX	CPER	Mon, Nov 12, 2018	16.83	16.86	16.76	16.77
1430	AMEX	CPER	Fri, Nov 9, 2018	16.24	17.00	16.24	16.84
1429	AMEX	CPER	Thu, Nov 8, 2018	17.12	17.16	17.06	17.12
1428	AMEX	CPER	Wed, Nov 7, 2018	17.15	17.25	17.15	17.18
1427	AMEX	CPER	Tue, Nov 6, 2018	17.28	17.28	17.09	17.14
1426	AMEX	CPER	Mon, Nov 5, 2018	17.40	17.40	17.25	17.27
1425	AMEX	CPER	Fri, Nov 2, 2018	17.47	17.66	17.47	17.64
1424	AMEX	CPER	Thu, Nov 1, 2018	16.80	17.11	16.80	17.05
1423	AMEX	CPER	Wed, Oct 31, 2018	16.79	16.81	16.66	16.68
1422	AMEX	CPER	Tue, Oct 30, 2018	16.85	16.87	16.69	16.77
1421	AMEX	CPER	Mon, Oct 29, 2018	17.29	17.29	16.88	16.97
1420	AMEX	CPER	Fri, Oct 26, 2018	17.12	17.22	17.09	17.19
1419	AMEX	CPER	Thu, Oct 25, 2018	17.27	17.32	17.27	17.32
1418	AMEX	CPER	Wed, Oct 24, 2018	17.29	17.32	17.25	17.25
1417	AMEX	CPER	Tue, Oct 23, 2018	17.22	17.39	17.22	17.34
1416	AMEX	CPER	Mon, Oct 22, 2018	17.58	17.58	17.41	17.44
1415	AMEX	CPER	Fri, Oct 19, 2018	17.31	17.46	17.31	17.46
1414	AMEX	CPER	Thu, Oct 18, 2018	17.19	17.28	17.12	17.15
1413	AMEX	CPER	Wed, Oct 17, 2018	17.50	17.50	17.37	17.37
1412	AMEX	CPER	Tue, Oct 16, 2018	17.50	17.50	17.41	17.43
1411	AMEX	CPER	Mon, Oct 15, 2018	17.68	17.78	17.47	17.49
1410	AMEX	CPER	Fri, Oct 12, 2018	17.69	17.72	17.52	17.68
1409	AMEX	CPER	Thu, Oct 11, 2018	17.37	17.64	17.33	17.36
1408	AMEX	CPER	Wed, Oct 10, 2018	17.64	17.64	17.26	17.32
1407	AMEX	CPER	Tue, Oct 9, 2018	17.39	17.66	17.34	17.63
1406	AMEX	CPER	Mon, Oct 8, 2018	17.35	17.42	17.33	17.42
1405	AMEX	CPER	Fri, Oct 5, 2018	17.45	17.45	17.33	17.35
1404	AMEX	CPER	Thu, Oct 4, 2018	17.88	17.91	17.40	17.47
1403	AMEX	CPER	Wed, Oct 3, 2018	17.57	17.81	17.57	17.73
1402	AMEX	CPER	Tue, Oct 2, 2018	17.81	17.83	17.56	17.58
1401	AMEX	CPER	Mon, Oct 1, 2018	17.35	17.54	17.35	17.48
1400	AMEX	CPER	Fri, Sep 28, 2018	17.56	17.61	17.55	17.58
1399	AMEX	CPER	Thu, Sep 27, 2018	17.46	17.46	17.35	17.43
1398	AMEX	CPER	Wed, Sep 26, 2018	17.72	17.79	17.70	17.70
1397	AMEX	CPER	Tue, Sep 25, 2018	17.83	17.83	17.67	17.67
1396	AMEX	CPER	Mon, Sep 24, 2018	17.97	17.97	17.71	17.71
1395	AMEX	CPER	Fri, Sep 21, 2018	17.73	17.95	17.71	17.85
1394	AMEX	CPER	Thu, Sep 20, 2018	17.11	17.32	17.04	17.32
1393	AMEX	CPER	Wed, Sep 19, 2018	17.16	17.18	17.06	17.12
1392	AMEX	CPER	Tue, Sep 18, 2018	17.09	17.16	17.03	17.15
1391	AMEX	CPER	Mon, Sep 17, 2018	16.54	16.62	16.54	16.58
1390	AMEX	CPER	Fri, Sep 14, 2018	16.75	16.75	16.34	16.44
1389	AMEX	CPER	Thu, Sep 13, 2018	17.03	17.04	16.78	16.82
1388	AMEX	CPER	Wed, Sep 12, 2018	16.49	16.83	16.45	16.83
1387	AMEX	CPER	Tue, Sep 11, 2018	16.28	16.45	16.21	16.44
1386	AMEX	CPER	Mon, Sep 10, 2018	16.52	16.52	16.44	16.46
1385	AMEX	CPER	Fri, Sep 7, 2018	16.56	16.61	16.37	16.38
1384	AMEX	CPER	Thu, Sep 6, 2018	16.58	16.68	16.51	16.54
1383	AMEX	CPER	Wed, Sep 5, 2018	16.37	16.43	16.33	16.42
1382	AMEX	CPER	Tue, Sep 4, 2018	16.29	16.34	16.20	16.34
1381	AMEX	CPER	Fri, Aug 31, 2018	16.87	16.87	16.70	16.72
1380	AMEX	CPER	Thu, Aug 30, 2018	16.95	17.03	16.81	16.88
1379	AMEX	CPER	Wed, Aug 29, 2018	17.16	17.16	17.05	17.05
1378	AMEX	CPER	Tue, Aug 28, 2018	17.25	17.29	17.17	17.17
1377	AMEX	CPER	Mon, Aug 27, 2018	17.25	17.25	17.01	17.07
1376	AMEX	CPER	Fri, Aug 24, 2018	17.01	17.15	16.99	17.03
1375	AMEX	CPER	Thu, Aug 23, 2018	0.00	0.00	0.00	16.88
1374	AMEX	CPER	Wed, Aug 22, 2018	16.98	16.98	16.87	16.88
1373	AMEX	CPER	Tue, Aug 21, 2018	16.99	17.03	16.94	16.94
1372	AMEX	CPER	Mon, Aug 20, 2018	16.87	16.87	16.76	16.85
1371	AMEX	CPER	Fri, Aug 17, 2018	16.56	16.82	16.55	16.82
1370	AMEX	CPER	Thu, Aug 16, 2018	16.45	16.64	16.41	16.46
1369	AMEX	CPER	Wed, Aug 15, 2018	16.75	16.75	16.20	16.32
1368	AMEX	CPER	Tue, Aug 14, 2018	17.03	17.06	16.94	16.96
1367	AMEX	CPER	Mon, Aug 13, 2018	17.44	17.44	17.21	17.28
1366	AMEX	CPER	Fri, Aug 10, 2018	17.35	17.42	17.32	17.32
1365	AMEX	CPER	Thu, Aug 9, 2018	17.59	17.63	17.44	17.45
1364	AMEX	CPER	Wed, Aug 8, 2018	17.40	17.40	17.33	17.40
1363	AMEX	CPER	Tue, Aug 7, 2018	17.41	17.46	17.35	17.41
1362	AMEX	CPER	Mon, Aug 6, 2018	17.25	17.29	17.22	17.22
1361	AMEX	CPER	Fri, Aug 3, 2018	17.36	17.45	17.36	17.41
1360	AMEX	CPER	Thu, Aug 2, 2018	17.24	17.34	17.23	17.25
1359	AMEX	CPER	Wed, Aug 1, 2018	17.46	17.47	17.29	17.29
1358	AMEX	CPER	Tue, Jul 31, 2018	17.74	17.91	17.74	17.90
1357	AMEX	CPER	Mon, Jul 30, 2018	17.64	17.71	17.63	17.65
1356	AMEX	CPER	Fri, Jul 27, 2018	17.75	17.86	17.59	17.64
1355	AMEX	CPER	Thu, Jul 26, 2018	17.75	17.78	17.69	17.70
1354	AMEX	CPER	Wed, Jul 25, 2018	17.85	18.05	17.76	18.05
1353	AMEX	CPER	Tue, Jul 24, 2018	17.72	17.85	17.67	17.70
1352	AMEX	CPER	Mon, Jul 23, 2018	17.40	17.40	17.30	17.30
1351	AMEX	CPER	Fri, Jul 20, 2018	17.30	17.40	17.30	17.38
1350	AMEX	CPER	Thu, Jul 19, 2018	17.05	17.12	17.01	17.10
1349	AMEX	CPER	Wed, Jul 18, 2018	17.32	17.48	17.27	17.47
1348	AMEX	CPER	Tue, Jul 17, 2018	17.37	17.46	17.36	17.38
1347	AMEX	CPER	Mon, Jul 16, 2018	17.44	17.54	17.44	17.54
1346	AMEX	CPER	Fri, Jul 13, 2018	17.58	17.58	17.50	17.56
1345	AMEX	CPER	Thu, Jul 12, 2018	17.57	17.60	17.54	17.57
1344	AMEX	CPER	Wed, Jul 11, 2018	17.87	17.93	17.24	17.38
1343	AMEX	CPER	Tue, Jul 10, 2018	17.89	17.95	17.86	17.89
1342	AMEX	CPER	Mon, Jul 9, 2018	18.06	18.15	18.00	18.15
1341	AMEX	CPER	Fri, Jul 6, 2018	17.92	17.92	17.70	17.80
1340	AMEX	CPER	Thu, Jul 5, 2018	18.05	18.05	17.85	17.91
1339	AMEX	CPER	Tue, Jul 3, 2018	18.58	18.58	18.40	18.43
1338	AMEX	CPER	Mon, Jul 2, 2018	18.57	18.57	18.48	18.48
1337	AMEX	CPER	Fri, Jun 29, 2018	18.74	18.75	18.70	18.71
1336	AMEX	CPER	Thu, Jun 28, 2018	18.72	18.76	18.65	18.74
1335	AMEX	CPER	Wed, Jun 27, 2018	18.96	19.06	18.89	18.89
1334	AMEX	CPER	Tue, Jun 26, 2018	18.97	19.05	18.97	19.05
1333	AMEX	CPER	Mon, Jun 25, 2018	19.17	19.17	18.91	18.93
1332	AMEX	CPER	Fri, Jun 22, 2018	19.22	19.30	19.17	19.27
1331	AMEX	CPER	Thu, Jun 21, 2018	19.30	19.31	19.18	19.26
1330	AMEX	CPER	Wed, Jun 20, 2018	19.31	19.33	19.20	19.33
1329	AMEX	CPER	Tue, Jun 19, 2018	19.34	19.45	19.32	19.35
1328	AMEX	CPER	Mon, Jun 18, 2018	19.83	19.87	19.73	19.87
1327	AMEX	CPER	Fri, Jun 15, 2018	20.16	20.16	19.93	19.93
1326	AMEX	CPER	Thu, Jun 14, 2018	20.54	20.54	20.42	20.42
1325	AMEX	CPER	Wed, Jun 13, 2018	20.66	20.74	20.61	20.73
1324	AMEX	CPER	Tue, Jun 12, 2018	20.63	20.65	20.59	20.59
1323	AMEX	CPER	Mon, Jun 11, 2018	20.80	20.80	20.65	20.65
1322	AMEX	CPER	Fri, Jun 8, 2018	20.91	20.94	20.85	20.92
1321	AMEX	CPER	Thu, Jun 7, 2018	20.95	21.00	20.70	20.70
1320	AMEX	CPER	Wed, Jun 6, 2018	20.64	20.78	20.56	20.78
1319	AMEX	CPER	Tue, Jun 5, 2018	20.12	20.50	20.09	20.41
1318	AMEX	CPER	Mon, Jun 4, 2018	19.80	19.98	19.80	19.98
1317	AMEX	CPER	Fri, Jun 1, 2018	19.58	19.65	19.58	19.65
1316	AMEX	CPER	Thu, May 31, 2018	0.00	0.00	0.00	19.55
1315	AMEX	CPER	Wed, May 30, 2018	19.33	19.55	19.33	19.55
1314	AMEX	CPER	Tue, May 29, 2018	19.50	19.55	19.35	19.42
1313	AMEX	CPER	Fri, May 25, 2018	0.00	0.00	0.00	19.69
1312	AMEX	CPER	Thu, May 24, 2018	19.48	19.73	19.48	19.69
1311	AMEX	CPER	Wed, May 23, 2018	19.53	19.53	19.49	19.49
1310	AMEX	CPER	Tue, May 22, 2018	0.00	0.00	0.00	19.57
1309	AMEX	CPER	Mon, May 21, 2018	0.00	0.00	0.00	19.57
1308	AMEX	CPER	Fri, May 18, 2018	0.00	0.00	0.00	19.57
1307	AMEX	CPER	Thu, May 17, 2018	19.57	19.57	19.57	19.57
1306	AMEX	CPER	Wed, May 16, 2018	19.42	19.53	19.42	19.53
1305	AMEX	CPER	Tue, May 15, 2018	19.36	19.36	19.36	19.36
1304	AMEX	CPER	Mon, May 14, 2018	19.60	19.64	19.60	19.62
1303	AMEX	CPER	Fri, May 11, 2018	19.73	19.78	19.73	19.76
1302	AMEX	CPER	Thu, May 10, 2018	19.68	19.77	19.68	19.75
1301	AMEX	CPER	Wed, May 9, 2018	19.40	19.41	19.40	19.41
1300	AMEX	CPER	Tue, May 8, 2018	19.36	19.50	19.19	19.49
1299	AMEX	CPER	Mon, May 7, 2018	19.69	19.69	19.55	19.55
1298	AMEX	CPER	Fri, May 4, 2018	19.47	19.54	19.45	19.54
1297	AMEX	CPER	Thu, May 3, 2018	19.56	19.66	19.56	19.61
1296	AMEX	CPER	Wed, May 2, 2018	19.43	19.45	19.43	19.45
1295	AMEX	CPER	Tue, May 1, 2018	19.28	19.36	19.17	19.36
1294	AMEX	CPER	Mon, Apr 30, 2018	19.46	19.53	19.37	19.50
1293	AMEX	CPER	Fri, Apr 27, 2018	19.44	19.53	19.41	19.53
1292	AMEX	CPER	Thu, Apr 26, 2018	19.96	19.98	19.87	19.92
1291	AMEX	CPER	Wed, Apr 25, 2018	20.02	20.02	20.00	20.00
1290	AMEX	CPER	Tue, Apr 24, 2018	20.08	20.08	20.05	20.05
1289	AMEX	CPER	Mon, Apr 23, 2018	20.22	20.22	19.76	19.81
1288	AMEX	CPER	Fri, Apr 20, 2018	19.96	20.05	19.96	20.02
1287	AMEX	CPER	Thu, Apr 19, 2018	19.96	19.96	19.96	19.96
1286	AMEX	CPER	Wed, Apr 18, 2018	20.16	20.16	20.11	20.15
1285	AMEX	CPER	Tue, Apr 17, 2018	19.57	19.64	19.52	19.64
1284	AMEX	CPER	Mon, Apr 16, 2018	19.79	19.79	19.70	19.70
1283	AMEX	CPER	Fri, Apr 13, 2018	19.55	19.56	19.55	19.56
1282	AMEX	CPER	Thu, Apr 12, 2018	19.40	19.50	19.40	19.50
1281	AMEX	CPER	Wed, Apr 11, 2018	19.93	19.95	19.83	19.85
1280	AMEX	CPER	Tue, Apr 10, 2018	19.91	20.00	19.89	19.95
1279	AMEX	CPER	Mon, Apr 9, 2018	19.59	19.65	19.55	19.55
1278	AMEX	CPER	Fri, Apr 6, 2018	19.34	19.42	19.22	19.42
1277	AMEX	CPER	Thu, Apr 5, 2018	19.37	19.37	19.37	19.37
1276	AMEX	CPER	Wed, Apr 4, 2018	19.17	19.20	19.17	19.20
1275	AMEX	CPER	Tue, Apr 3, 2018	19.42	19.55	19.42	19.51
1274	AMEX	CPER	Mon, Apr 2, 2018	19.49	19.52	19.41	19.41
1273	AMEX	CPER	Thu, Mar 29, 2018	19.38	19.38	19.20	19.20
1272	AMEX	CPER	Wed, Mar 28, 2018	19.09	19.15	19.09	19.12
1271	AMEX	CPER	Tue, Mar 27, 2018	19.02	19.17	19.02	19.04
1270	AMEX	CPER	Mon, Mar 26, 2018	19.04	19.04	18.97	19.04
1269	AMEX	CPER	Fri, Mar 23, 2018	19.21	19.25	18.99	19.05
1268	AMEX	CPER	Thu, Mar 22, 2018	19.36	19.37	19.18	19.30
1267	AMEX	CPER	Wed, Mar 21, 2018	19.41	19.72	19.31	19.65
1266	AMEX	CPER	Tue, Mar 20, 2018	19.35	19.42	19.35	19.37
1265	AMEX	CPER	Mon, Mar 19, 2018	19.77	19.77	19.56	19.56
1264	AMEX	CPER	Fri, Mar 16, 2018	19.85	19.85	19.70	19.75
1263	AMEX	CPER	Thu, Mar 15, 2018	19.85	19.95	19.80	19.95
1262	AMEX	CPER	Wed, Mar 14, 2018	20.19	20.28	20.07	20.12
1261	AMEX	CPER	Tue, Mar 13, 2018	19.96	20.04	19.92	19.97
1260	AMEX	CPER	Mon, Mar 12, 2018	19.97	19.97	19.85	19.85
1259	AMEX	CPER	Fri, Mar 9, 2018	19.87	20.01	19.82	20.00
1258	AMEX	CPER	Thu, Mar 8, 2018	19.59	19.64	19.55	19.61
1257	AMEX	CPER	Wed, Mar 7, 2018	19.96	20.01	19.92	19.98
1256	AMEX	CPER	Tue, Mar 6, 2018	20.10	20.14	20.06	20.06
1255	AMEX	CPER	Mon, Mar 5, 2018	19.90	19.95	19.84	19.84
1254	AMEX	CPER	Fri, Mar 2, 2018	19.88	19.95	19.81	19.95
1253	AMEX	CPER	Thu, Mar 1, 2018	19.75	19.98	19.75	19.94
1252	AMEX	CPER	Wed, Feb 28, 2018	20.15	20.15	19.91	19.96
1251	AMEX	CPER	Tue, Feb 27, 2018	20.36	20.36	20.22	20.25
1250	AMEX	CPER	Mon, Feb 26, 2018	20.52	20.56	20.47	20.55
1249	AMEX	CPER	Fri, Feb 23, 2018	20.50	20.58	20.43	20.54
1248	AMEX	CPER	Thu, Feb 22, 2018	20.62	20.62	20.62	20.62
1247	AMEX	CPER	Wed, Feb 21, 2018	20.42	20.68	20.42	20.50
1246	AMEX	CPER	Tue, Feb 20, 2018	20.55	20.55	20.39	20.43
1245	AMEX	CPER	Fri, Feb 16, 2018	20.65	20.85	20.65	20.65
1244	AMEX	CPER	Thu, Feb 15, 2018	20.72	20.72	20.59	20.70
1243	AMEX	CPER	Wed, Feb 14, 2018	20.37	20.71	20.34	20.69
1242	AMEX	CPER	Tue, Feb 13, 2018	20.10	20.28	20.09	20.28
1241	AMEX	CPER	Mon, Feb 12, 2018	19.70	19.81	19.65	19.79
1240	AMEX	CPER	Fri, Feb 9, 2018	19.62	19.62	19.47	19.50
1239	AMEX	CPER	Thu, Feb 8, 2018	19.88	19.88	19.62	19.62
1238	AMEX	CPER	Wed, Feb 7, 2018	20.08	20.08	19.73	19.78
1237	AMEX	CPER	Tue, Feb 6, 2018	20.44	20.46	20.31	20.46
1236	AMEX	CPER	Mon, Feb 5, 2018	20.55	20.83	20.36	20.46
1235	AMEX	CPER	Fri, Feb 2, 2018	20.59	20.59	20.25	20.26
1234	AMEX	CPER	Thu, Feb 1, 2018	20.44	20.54	20.44	20.52
1233	AMEX	CPER	Wed, Jan 31, 2018	20.53	20.53	20.45	20.45
1232	AMEX	CPER	Tue, Jan 30, 2018	20.37	20.37	20.32	20.35
1231	AMEX	CPER	Mon, Jan 29, 2018	20.39	20.43	20.39	20.43
1230	AMEX	CPER	Fri, Jan 26, 2018	20.32	20.49	20.32	20.46
1229	AMEX	CPER	Thu, Jan 25, 2018	20.67	20.68	20.47	20.47
1228	AMEX	CPER	Wed, Jan 24, 2018	20.46	20.60	20.46	20.60
1227	AMEX	CPER	Tue, Jan 23, 2018	20.02	20.02	19.87	19.94
1226	AMEX	CPER	Mon, Jan 22, 2018	20.43	20.45	20.40	20.45
1225	AMEX	CPER	Fri, Jan 19, 2018	20.33	20.39	20.33	20.34
1224	AMEX	CPER	Thu, Jan 18, 2018	20.46	20.46	20.42	20.42
1223	AMEX	CPER	Wed, Jan 17, 2018	20.31	20.39	20.31	20.33
1222	AMEX	CPER	Tue, Jan 16, 2018	20.43	20.51	20.38	20.51
1221	AMEX	CPER	Fri, Jan 12, 2018	20.69	20.69	20.56	20.59
1220	AMEX	CPER	Thu, Jan 11, 2018	20.70	20.70	20.50	20.61
1219	AMEX	CPER	Wed, Jan 10, 2018	20.68	20.70	20.64	20.65
1218	AMEX	CPER	Tue, Jan 9, 2018	20.67	20.67	20.53	20.53
1217	AMEX	CPER	Mon, Jan 8, 2018	20.64	20.66	20.59	20.64
1216	AMEX	CPER	Fri, Jan 5, 2018	20.61	20.67	20.60	20.62
1215	AMEX	CPER	Thu, Jan 4, 2018	20.75	20.87	20.75	20.78
1214	AMEX	CPER	Wed, Jan 3, 2018	20.81	20.83	20.65	20.81
1213	AMEX	CPER	Tue, Jan 2, 2018	21.07	21.07	20.87	20.92
1212	AMEX	CPER	Fri, Dec 29, 2017	21.11	21.11	20.98	21.06
1211	AMEX	CPER	Thu, Dec 28, 2017	21.09	21.26	21.09	21.16
1210	AMEX	CPER	Wed, Dec 27, 2017	21.03	21.03	20.91	20.94
1209	AMEX	CPER	Tue, Dec 26, 2017	20.91	20.91	20.84	20.89
1208	AMEX	CPER	Fri, Dec 22, 2017	20.63	20.70	20.63	20.70
1207	AMEX	CPER	Thu, Dec 21, 2017	20.45	20.55	20.45	20.55
1206	AMEX	CPER	Wed, Dec 20, 2017	20.42	20.53	20.36	20.41
1205	AMEX	CPER	Tue, Dec 19, 2017	20.09	20.17	20.06	20.06
1204	AMEX	CPER	Mon, Dec 18, 2017	19.97	20.07	19.89	20.07
1203	AMEX	CPER	Fri, Dec 15, 2017	19.73	20.06	19.73	20.00
1202	AMEX	CPER	Thu, Dec 14, 2017	19.49	19.56	19.49	19.56
1201	AMEX	CPER	Wed, Dec 13, 2017	19.46	19.58	19.46	19.58
1200	AMEX	CPER	Tue, Dec 12, 2017	19.24	19.35	19.24	19.31
1199	AMEX	CPER	Mon, Dec 11, 2017	19.23	19.24	19.19	19.22
1198	AMEX	CPER	Fri, Dec 8, 2017	19.01	19.06	18.97	19.05
1197	AMEX	CPER	Thu, Dec 7, 2017	20.42	20.42	18.92	18.92
1196	AMEX	CPER	Wed, Dec 6, 2017	18.99	19.08	18.88	18.98
1195	AMEX	CPER	Tue, Dec 5, 2017	19.62	20.43	18.81	18.88
1194	AMEX	CPER	Mon, Dec 4, 2017	19.73	19.73	19.65	19.65
1193	AMEX	CPER	Fri, Dec 1, 2017	19.63	19.87	19.62	19.75
1192	AMEX	CPER	Thu, Nov 30, 2017	19.72	19.72	19.61	19.66
1191	AMEX	CPER	Wed, Nov 29, 2017	19.66	19.72	19.58	19.61
1190	AMEX	CPER	Tue, Nov 28, 2017	19.89	19.89	19.72	19.82
1189	AMEX	CPER	Mon, Nov 27, 2017	20.27	20.27	20.10	20.13
1188	AMEX	CPER	Fri, Nov 24, 2017	20.56	20.56	20.34	20.42
1187	AMEX	CPER	Wed, Nov 22, 2017	20.17	20.27	20.17	20.20
1186	AMEX	CPER	Tue, Nov 21, 2017	20.13	20.16	20.13	20.15
1185	AMEX	CPER	Mon, Nov 20, 2017	19.66	19.89	19.66	19.89
1184	AMEX	CPER	Fri, Nov 17, 2017	19.71	19.79	19.66	19.78
1183	AMEX	CPER	Thu, Nov 16, 2017	19.66	19.71	19.57	19.66
1182	AMEX	CPER	Wed, Nov 15, 2017	20.00	20.00	19.65	19.65
1181	AMEX	CPER	Tue, Nov 14, 2017	20.00	20.00	19.62	19.64
1180	AMEX	CPER	Mon, Nov 13, 2017	20.08	20.40	20.02	20.09
1179	AMEX	CPER	Fri, Nov 10, 2017	19.90	19.90	19.75	19.75
1178	AMEX	CPER	Thu, Nov 9, 2017	19.78	19.90	19.78	19.89
1177	AMEX	CPER	Wed, Nov 8, 2017	19.97	19.97	19.91	19.92
1176	AMEX	CPER	Tue, Nov 7, 2017	20.02	20.02	19.82	19.82
1175	AMEX	CPER	Mon, Nov 6, 2017	20.32	20.34	20.25	20.34
1174	AMEX	CPER	Fri, Nov 3, 2017	20.04	20.06	19.98	20.06
1173	AMEX	CPER	Thu, Nov 2, 2017	20.11	20.14	20.11	20.14
1172	AMEX	CPER	Wed, Nov 1, 2017	20.14	20.24	20.08	20.08
1171	AMEX	CPER	Tue, Oct 31, 2017	19.86	19.90	19.86	19.90
1170	AMEX	CPER	Mon, Oct 30, 2017	19.96	20.01	19.87	20.01
1169	AMEX	CPER	Fri, Oct 27, 2017	19.81	19.98	19.80	19.98
1168	AMEX	CPER	Thu, Oct 26, 2017	20.34	20.43	20.32	20.43
1167	AMEX	CPER	Wed, Oct 25, 2017	20.38	20.38	20.38	20.38
1166	AMEX	CPER	Tue, Oct 24, 2017	20.43	20.57	20.43	20.57
1165	AMEX	CPER	Mon, Oct 23, 2017	20.31	20.48	20.31	20.40
1164	AMEX	CPER	Fri, Oct 20, 2017	20.49	20.49	20.24	20.25
1163	AMEX	CPER	Thu, Oct 19, 2017	20.25	20.37	20.25	20.37
1162	AMEX	CPER	Wed, Oct 18, 2017	20.43	20.43	20.32	20.39
1161	AMEX	CPER	Tue, Oct 17, 2017	20.62	20.62	20.49	20.54
1160	AMEX	CPER	Mon, Oct 16, 2017	20.68	20.81	20.67	20.75
1159	AMEX	CPER	Fri, Oct 13, 2017	20.11	20.13	20.04	20.04
1158	AMEX	CPER	Thu, Oct 12, 2017	20.00	20.13	20.00	20.05
1157	AMEX	CPER	Wed, Oct 11, 2017	19.75	19.87	19.75	19.87
1156	AMEX	CPER	Tue, Oct 10, 2017	19.45	19.69	19.45	19.69
1155	AMEX	CPER	Mon, Oct 9, 2017	19.51	19.51	19.51	19.51
1154	AMEX	CPER	Fri, Oct 6, 2017	19.40	19.49	19.40	19.49
1153	AMEX	CPER	Thu, Oct 5, 2017	19.34	19.57	19.34	19.50
1152	AMEX	CPER	Wed, Oct 4, 2017	19.05	19.07	18.94	18.97
1151	AMEX	CPER	Tue, Oct 3, 2017	0.00	0.00	0.00	18.93
1150	AMEX	CPER	Mon, Oct 2, 2017	18.94	18.95	18.93	18.93
1149	AMEX	CPER	Fri, Sep 29, 2017	19.07	19.07	18.87	18.95
1148	AMEX	CPER	Thu, Sep 28, 2017	0.00	0.00	0.00	18.75
1147	AMEX	CPER	Wed, Sep 27, 2017	18.75	18.75	18.75	18.75
1146	AMEX	CPER	Tue, Sep 26, 2017	18.75	18.77	18.66	18.74
1145	AMEX	CPER	Mon, Sep 25, 2017	18.79	18.83	18.76	18.83
1144	AMEX	CPER	Fri, Sep 22, 2017	18.83	18.88	18.83	18.88
1143	AMEX	CPER	Thu, Sep 21, 2017	18.76	18.91	18.76	18.82
1142	AMEX	CPER	Wed, Sep 20, 2017	18.97	19.14	18.95	18.98
1141	AMEX	CPER	Tue, Sep 19, 2017	19.01	19.05	19.00	19.05
1140	AMEX	CPER	Mon, Sep 18, 2017	19.04	19.11	19.04	19.04
1139	AMEX	CPER	Fri, Sep 15, 2017	18.90	18.96	18.85	18.95
1138	AMEX	CPER	Thu, Sep 14, 2017	18.96	19.02	18.93	18.95
1137	AMEX	CPER	Wed, Sep 13, 2017	19.18	19.18	19.07	19.08
1136	AMEX	CPER	Tue, Sep 12, 2017	19.80	19.80	19.42	19.46
1135	AMEX	CPER	Mon, Sep 11, 2017	19.62	19.73	19.62	19.73
1134	AMEX	CPER	Fri, Sep 8, 2017	19.80	19.80	19.47	19.50
1133	AMEX	CPER	Thu, Sep 7, 2017	20.17	20.17	20.06	20.13
1132	AMEX	CPER	Wed, Sep 6, 2017	20.16	20.21	20.13	20.21
1131	AMEX	CPER	Tue, Sep 5, 2017	20.28	20.28	20.03	20.04
1130	AMEX	CPER	Fri, Sep 1, 2017	19.87	19.96	19.87	19.95
1129	AMEX	CPER	Thu, Aug 31, 2017	19.87	19.87	19.80	19.80
1128	AMEX	CPER	Wed, Aug 30, 2017	19.86	19.86	19.78	19.81
1127	AMEX	CPER	Tue, Aug 29, 2017	20.00	20.00	19.92	19.96
1126	AMEX	CPER	Mon, Aug 28, 2017	19.86	19.88	19.62	19.85
1125	AMEX	CPER	Fri, Aug 25, 2017	19.65	19.66	19.62	19.63
1124	AMEX	CPER	Thu, Aug 24, 2017	19.33	19.63	19.33	19.63
1123	AMEX	CPER	Wed, Aug 23, 2017	19.36	19.36	19.22	19.28
1122	AMEX	CPER	Tue, Aug 22, 2017	19.39	19.39	19.23	19.30
1121	AMEX	CPER	Mon, Aug 21, 2017	19.19	19.25	19.16	19.24
1120	AMEX	CPER	Fri, Aug 18, 2017	18.87	18.96	18.84	18.92
1119	AMEX	CPER	Thu, Aug 17, 2017	19.07	19.07	18.71	18.71
1118	AMEX	CPER	Wed, Aug 16, 2017	18.86	19.23	18.86	19.19
1117	AMEX	CPER	Tue, Aug 15, 2017	18.64	18.64	18.64	18.64
1116	AMEX	CPER	Mon, Aug 14, 2017	18.76	18.76	18.76	18.76
1115	AMEX	CPER	Fri, Aug 11, 2017	18.81	18.81	18.78	18.79
1114	AMEX	CPER	Thu, Aug 10, 2017	18.72	18.85	18.68	18.73
1113	AMEX	CPER	Wed, Aug 9, 2017	18.83	18.83	18.83	18.83
1112	AMEX	CPER	Tue, Aug 8, 2017	18.98	18.98	18.76	18.93
1111	AMEX	CPER	Mon, Aug 7, 2017	18.76	18.83	18.68	18.74
1110	AMEX	CPER	Fri, Aug 4, 2017	18.60	18.62	18.60	18.62
1109	AMEX	CPER	Thu, Aug 3, 2017	18.60	18.60	18.52	18.58
1108	AMEX	CPER	Wed, Aug 2, 2017	18.69	18.69	18.61	18.61
1107	AMEX	CPER	Tue, Aug 1, 2017	18.65	18.65	18.50	18.57
1106	AMEX	CPER	Mon, Jul 31, 2017	18.60	18.64	18.57	18.64
1105	AMEX	CPER	Fri, Jul 28, 2017	18.51	18.59	18.51	18.59
1104	AMEX	CPER	Thu, Jul 27, 2017	18.67	18.70	18.54	18.54
1103	AMEX	CPER	Wed, Jul 26, 2017	18.55	18.57	18.45	18.57
1102	AMEX	CPER	Tue, Jul 25, 2017	17.88	18.28	17.88	18.27
1101	AMEX	CPER	Mon, Jul 24, 2017	0.00	0.00	0.00	17.52
1100	AMEX	CPER	Fri, Jul 21, 2017	17.65	17.67	17.52	17.52
1099	AMEX	CPER	Thu, Jul 20, 2017	17.56	17.56	17.56	17.56
1098	AMEX	CPER	Wed, Jul 19, 2017	0.00	0.00	0.00	17.65
1097	AMEX	CPER	Tue, Jul 18, 2017	17.65	17.65	17.62	17.65
1096	AMEX	CPER	Mon, Jul 17, 2017	17.48	17.61	17.48	17.61
1095	AMEX	CPER	Fri, Jul 14, 2017	0.00	0.00	0.00	17.05
1094	AMEX	CPER	Thu, Jul 13, 2017	0.00	0.00	0.00	17.05
1093	AMEX	CPER	Wed, Jul 12, 2017	0.00	0.00	0.00	17.05
1092	AMEX	CPER	Tue, Jul 11, 2017	0.00	0.00	0.00	17.05
1091	AMEX	CPER	Mon, Jul 10, 2017	17.48	17.48	17.02	17.05
1090	AMEX	CPER	Fri, Jul 7, 2017	0.00	0.00	0.00	17.20
1089	AMEX	CPER	Thu, Jul 6, 2017	17.10	17.20	17.10	17.20
1088	AMEX	CPER	Wed, Jul 5, 2017	17.09	17.13	17.09	17.13
1087	AMEX	CPER	Mon, Jul 3, 2017	17.41	17.41	17.27	17.27
1086	AMEX	CPER	Fri, Jun 30, 2017	17.38	17.46	17.38	17.46
1085	AMEX	CPER	Thu, Jun 29, 2017	0.00	0.00	0.00	17.24
1084	AMEX	CPER	Wed, Jun 28, 2017	17.26	17.28	17.24	17.24
1083	AMEX	CPER	Tue, Jun 27, 2017	17.05	17.28	17.03	17.07
1082	AMEX	CPER	Mon, Jun 26, 2017	17.02	17.02	17.02	17.02
1081	AMEX	CPER	Fri, Jun 23, 2017	16.09	17.03	16.00	16.99
1080	AMEX	CPER	Thu, Jun 22, 2017	0.00	0.00	0.00	16.83
1079	AMEX	CPER	Wed, Jun 21, 2017	16.87	16.87	16.83	16.83
1078	AMEX	CPER	Tue, Jun 20, 2017	0.00	0.00	0.00	16.80
1077	AMEX	CPER	Mon, Jun 19, 2017	16.80	16.80	16.80	16.80
1076	AMEX	CPER	Fri, Jun 16, 2017	0.00	0.00	0.00	16.64
1075	AMEX	CPER	Thu, Jun 15, 2017	16.72	16.72	16.64	16.64
1074	AMEX	CPER	Wed, Jun 14, 2017	0.00	0.00	0.00	16.83
1073	AMEX	CPER	Tue, Jun 13, 2017	16.72	16.83	16.72	16.83
1072	AMEX	CPER	Mon, Jun 12, 2017	16.78	17.01	16.78	16.90
1071	AMEX	CPER	Fri, Jun 9, 2017	17.06	17.06	17.06	17.06
1070	AMEX	CPER	Thu, Jun 8, 2017	16.72	16.85	16.72	16.85
1069	AMEX	CPER	Wed, Jun 7, 2017	16.45	16.67	16.45	16.67
1068	AMEX	CPER	Tue, Jun 6, 2017	16.55	16.55	16.55	16.55
1067	AMEX	CPER	Mon, Jun 5, 2017	16.64	16.64	16.58	16.60
1066	AMEX	CPER	Fri, Jun 2, 2017	16.71	16.71	16.70	16.70
1065	AMEX	CPER	Thu, Jun 1, 2017	16.78	16.90	16.78	16.85
1064	AMEX	CPER	Wed, May 31, 2017	16.68	16.76	16.68	16.76
1063	AMEX	CPER	Tue, May 30, 2017	16.25	16.70	16.25	16.61
1062	AMEX	CPER	Fri, May 26, 2017	16.80	16.80	16.66	16.66
1061	AMEX	CPER	Thu, May 25, 2017	16.84	16.87	16.84	16.87
1060	AMEX	CPER	Wed, May 24, 2017	16.75	16.82	16.73	16.81
1059	AMEX	CPER	Tue, May 23, 2017	16.75	16.79	16.75	16.79
1058	AMEX	CPER	Mon, May 22, 2017	16.77	16.85	16.77	16.85
1057	AMEX	CPER	Fri, May 19, 2017	16.68	16.83	16.68	16.83
1056	AMEX	CPER	Thu, May 18, 2017	16.36	16.44	16.34	16.43
1055	AMEX	CPER	Wed, May 17, 2017	16.54	16.56	16.45	16.53
1054	AMEX	CPER	Tue, May 16, 2017	16.56	16.64	16.50	16.64
1053	AMEX	CPER	Mon, May 15, 2017	16.56	16.62	16.45	16.45
1052	AMEX	CPER	Fri, May 12, 2017	16.29	16.42	16.29	16.42
1051	AMEX	CPER	Thu, May 11, 2017	16.47	16.47	16.20	16.36
1050	AMEX	CPER	Wed, May 10, 2017	16.19	16.27	16.17	16.27
1049	AMEX	CPER	Tue, May 9, 2017	16.24	16.27	16.13	16.13
1048	AMEX	CPER	Mon, May 8, 2017	16.22	16.24	16.08	16.10
1047	AMEX	CPER	Fri, May 5, 2017	16.40	16.44	16.40	16.44
1046	AMEX	CPER	Thu, May 4, 2017	16.13	16.30	16.13	16.30
1045	AMEX	CPER	Wed, May 3, 2017	16.58	16.61	16.40	16.40
1044	AMEX	CPER	Tue, May 2, 2017	17.10	17.11	17.10	17.10
1043	AMEX	CPER	Mon, May 1, 2017	16.92	17.30	16.90	17.27
1042	AMEX	CPER	Fri, Apr 28, 2017	16.90	16.90	16.90	16.90
1041	AMEX	CPER	Thu, Apr 27, 2017	16.79	16.89	16.79	16.81
1040	AMEX	CPER	Wed, Apr 26, 2017	16.94	16.94	16.81	16.94
1039	AMEX	CPER	Tue, Apr 25, 2017	16.83	16.96	16.82	16.96
1038	AMEX	CPER	Mon, Apr 24, 2017	16.50	16.70	16.50	16.69
1037	AMEX	CPER	Fri, Apr 21, 2017	0.00	0.00	0.00	16.64
1036	AMEX	CPER	Thu, Apr 20, 2017	16.66	16.66	16.64	16.64
1035	AMEX	CPER	Wed, Apr 19, 2017	16.71	16.71	16.37	16.55
1034	AMEX	CPER	Tue, Apr 18, 2017	16.66	16.66	16.43	16.57
1033	AMEX	CPER	Mon, Apr 17, 2017	16.98	17.06	16.90	16.94
1032	AMEX	CPER	Thu, Apr 13, 2017	16.73	16.87	16.73	16.75
1031	AMEX	CPER	Wed, Apr 12, 2017	16.89	16.89	16.59	16.64
1030	AMEX	CPER	Tue, Apr 11, 2017	17.15	17.15	16.91	17.06
1029	AMEX	CPER	Mon, Apr 10, 2017	16.98	17.07	16.98	17.04
1028	AMEX	CPER	Fri, Apr 7, 2017	17.12	17.27	17.12	17.26
1027	AMEX	CPER	Thu, Apr 6, 2017	17.46	17.47	17.31	17.36
1026	AMEX	CPER	Wed, Apr 5, 2017	17.50	17.57	17.42	17.51
1025	AMEX	CPER	Tue, Apr 4, 2017	17.01	17.11	17.01	17.11
1024	AMEX	CPER	Mon, Apr 3, 2017	17.30	17.30	16.99	17.00
1023	AMEX	CPER	Fri, Mar 31, 2017	17.09	17.32	17.09	17.31
1022	AMEX	CPER	Thu, Mar 30, 2017	17.55	17.70	17.43	17.43
1021	AMEX	CPER	Wed, Mar 29, 2017	17.45	17.46	17.40	17.40
1020	AMEX	CPER	Tue, Mar 28, 2017	17.15	17.42	17.12	17.42
1019	AMEX	CPER	Mon, Mar 27, 2017	16.86	17.17	16.78	17.13
1018	AMEX	CPER	Fri, Mar 24, 2017	17.19	17.22	17.15	17.20
1017	AMEX	CPER	Thu, Mar 23, 2017	17.15	17.28	17.13	17.28
1016	AMEX	CPER	Wed, Mar 22, 2017	16.99	17.24	16.99	17.24
1015	AMEX	CPER	Tue, Mar 21, 2017	17.21	17.22	17.01	17.06
1014	AMEX	CPER	Mon, Mar 20, 2017	17.57	17.57	17.30	17.31
1013	AMEX	CPER	Fri, Mar 17, 2017	17.50	17.59	17.50	17.59
1012	AMEX	CPER	Thu, Mar 16, 2017	16.91	17.52	16.91	17.39
1011	AMEX	CPER	Wed, Mar 15, 2017	17.36	17.42	17.32	17.42
1010	AMEX	CPER	Tue, Mar 14, 2017	17.20	17.21	17.20	17.21
1009	AMEX	CPER	Mon, Mar 13, 2017	17.04	17.17	17.04	17.15
1008	AMEX	CPER	Fri, Mar 10, 2017	16.91	16.98	16.86	16.95
1007	AMEX	CPER	Thu, Mar 9, 2017	16.85	16.93	16.79	16.91
1006	AMEX	CPER	Wed, Mar 8, 2017	17.11	17.11	16.94	16.94
1005	AMEX	CPER	Tue, Mar 7, 2017	17.35	17.35	16.87	17.07
1004	AMEX	CPER	Mon, Mar 6, 2017	17.50	17.50	16.92	17.35
1003	AMEX	CPER	Fri, Mar 3, 2017	16.12	17.71	15.95	17.67
1002	AMEX	CPER	Thu, Mar 2, 2017	17.58	17.58	17.53	17.53
1001	AMEX	CPER	Wed, Mar 1, 2017	17.94	17.94	17.75	17.75
1000	AMEX	CPER	Tue, Feb 28, 2017	17.58	17.70	17.57	17.59
999	AMEX	CPER	Mon, Feb 27, 2017	17.48	17.54	17.48	17.54
998	AMEX	CPER	Fri, Feb 24, 2017	17.28	17.55	17.28	17.51
997	AMEX	CPER	Thu, Feb 23, 2017	17.75	17.75	17.27	17.31
996	AMEX	CPER	Wed, Feb 22, 2017	17.94	17.94	17.84	17.89
995	AMEX	CPER	Tue, Feb 21, 2017	17.98	18.10	17.80	17.97
994	AMEX	CPER	Fri, Feb 17, 2017	17.69	17.80	17.62	17.71
993	AMEX	CPER	Thu, Feb 16, 2017	18.03	18.03	17.81	17.83
992	AMEX	CPER	Wed, Feb 15, 2017	17.90	18.09	17.90	18.09
991	AMEX	CPER	Tue, Feb 14, 2017	18.53	18.53	17.87	17.87
990	AMEX	CPER	Mon, Feb 13, 2017	18.48	18.70	18.17	18.26
989	AMEX	CPER	Fri, Feb 10, 2017	17.80	18.16	17.80	18.10
988	AMEX	CPER	Thu, Feb 9, 2017	17.54	17.54	17.20	17.26
987	AMEX	CPER	Wed, Feb 8, 2017	17.51	17.57	17.45	17.51
986	AMEX	CPER	Tue, Feb 7, 2017	17.16	17.22	17.11	17.21
985	AMEX	CPER	Mon, Feb 6, 2017	17.19	17.19	17.19	17.19
984	AMEX	CPER	Fri, Feb 3, 2017	17.27	17.27	17.01	17.14
983	AMEX	CPER	Thu, Feb 2, 2017	17.49	17.58	17.33	17.46
982	AMEX	CPER	Wed, Feb 1, 2017	17.82	17.82	17.63	17.68
981	AMEX	CPER	Tue, Jan 31, 2017	17.63	17.83	17.63	17.78
980	AMEX	CPER	Mon, Jan 30, 2017	17.50	17.51	17.24	17.42
979	AMEX	CPER	Fri, Jan 27, 2017	17.58	17.62	17.45	17.62
978	AMEX	CPER	Thu, Jan 26, 2017	17.72	17.72	17.34	17.47
977	AMEX	CPER	Wed, Jan 25, 2017	17.64	17.74	17.58	17.73
976	AMEX	CPER	Tue, Jan 24, 2017	17.61	17.74	17.54	17.73
975	AMEX	CPER	Mon, Jan 23, 2017	17.15	17.33	17.13	17.33
974	AMEX	CPER	Fri, Jan 20, 2017	17.22	17.22	17.07	17.14
973	AMEX	CPER	Thu, Jan 19, 2017	17.00	17.00	17.00	17.00
972	AMEX	CPER	Wed, Jan 18, 2017	17.13	17.15	17.03	17.12
971	AMEX	CPER	Tue, Jan 17, 2017	17.96	17.96	17.04	17.13
970	AMEX	CPER	Fri, Jan 13, 2017	17.34	17.59	17.34	17.59
969	AMEX	CPER	Thu, Jan 12, 2017	17.31	17.45	17.30	17.33
968	AMEX	CPER	Wed, Jan 11, 2017	17.02	17.02	16.89	16.89
967	AMEX	CPER	Tue, Jan 10, 2017	17.01	17.11	16.97	17.04
966	AMEX	CPER	Mon, Jan 9, 2017	16.57	16.59	16.55	16.59
965	AMEX	CPER	Fri, Jan 6, 2017	16.39	16.63	16.39	16.47
964	AMEX	CPER	Thu, Jan 5, 2017	16.54	16.54	16.48	16.48
963	AMEX	CPER	Wed, Jan 4, 2017	18.00	18.00	16.60	16.64
962	AMEX	CPER	Tue, Jan 3, 2017	16.84	17.63	16.00	16.24
961	AMEX	CPER	Fri, Dec 30, 2016	16.30	16.40	16.30	16.35
960	AMEX	CPER	Thu, Dec 29, 2016	16.37	16.37	16.22	16.26
959	AMEX	CPER	Wed, Dec 28, 2016	16.22	16.29	16.22	16.29
958	AMEX	CPER	Tue, Dec 27, 2016	16.27	17.95	16.18	16.36
957	AMEX	CPER	Fri, Dec 23, 2016	16.25	16.27	16.13	16.27
956	AMEX	CPER	Thu, Dec 22, 2016	16.15	16.39	16.15	16.39
955	AMEX	CPER	Wed, Dec 21, 2016	16.30	16.30	16.30	16.30
954	AMEX	CPER	Tue, Dec 20, 2016	16.18	16.30	16.18	16.30
953	AMEX	CPER	Mon, Dec 19, 2016	16.33	16.33	16.16	16.21
952	AMEX	CPER	Fri, Dec 16, 2016	16.75	16.84	16.59	16.59
951	AMEX	CPER	Thu, Dec 15, 2016	16.84	16.84	16.84	16.84
950	AMEX	CPER	Wed, Dec 14, 2016	16.72	16.99	16.72	16.99
949	AMEX	CPER	Tue, Dec 13, 2016	17.00	17.01	16.75	17.01
948	AMEX	CPER	Mon, Dec 12, 2016	17.05	17.14	17.05	17.05
947	AMEX	CPER	Fri, Dec 9, 2016	17.21	17.41	17.21	17.30
946	AMEX	CPER	Thu, Dec 8, 2016	17.23	17.23	17.08	17.08
945	AMEX	CPER	Wed, Dec 7, 2016	17.31	17.35	17.21	17.30
944	AMEX	CPER	Tue, Dec 6, 2016	17.33	17.55	17.33	17.53
943	AMEX	CPER	Mon, Dec 5, 2016	17.60	17.68	17.52	17.52
942	AMEX	CPER	Fri, Dec 2, 2016	17.13	17.32	17.13	17.17
941	AMEX	CPER	Thu, Dec 1, 2016	17.73	17.73	17.20	17.30
940	AMEX	CPER	Wed, Nov 30, 2016	17.26	17.35	16.89	16.89
939	AMEX	CPER	Tue, Nov 29, 2016	17.21	17.21	16.98	17.11
938	AMEX	CPER	Mon, Nov 28, 2016	19.00	19.00	17.41	17.41
937	AMEX	CPER	Fri, Nov 25, 2016	17.30	17.61	17.25	17.61
936	AMEX	CPER	Wed, Nov 23, 2016	16.73	17.23	16.71	17.20
935	AMEX	CPER	Tue, Nov 22, 2016	16.41	16.78	16.41	16.76
934	AMEX	CPER	Mon, Nov 21, 2016	16.50	16.68	16.50	16.58
933	AMEX	CPER	Fri, Nov 18, 2016	16.07	16.33	16.07	16.33
932	AMEX	CPER	Thu, Nov 17, 2016	16.35	16.49	16.23	16.37
931	AMEX	CPER	Wed, Nov 16, 2016	16.34	16.34	16.04	16.16
930	AMEX	CPER	Tue, Nov 15, 2016	16.08	16.43	16.08	16.39
929	AMEX	CPER	Mon, Nov 14, 2016	16.88	16.88	16.00	16.45
928	AMEX	CPER	Fri, Nov 11, 2016	17.39	17.55	16.39	16.55
927	AMEX	CPER	Thu, Nov 10, 2016	16.71	16.81	16.57	16.70
926	AMEX	CPER	Wed, Nov 9, 2016	16.17	16.17	15.98	16.10
925	AMEX	CPER	Tue, Nov 8, 2016	15.30	15.67	15.30	15.63
924	AMEX	CPER	Mon, Nov 7, 2016	14.97	15.20	14.97	15.16
923	AMEX	CPER	Fri, Nov 4, 2016	14.90	14.90	14.83	14.85
922	AMEX	CPER	Thu, Nov 3, 2016	14.70	14.78	14.67	14.67
921	AMEX	CPER	Wed, Nov 2, 2016	14.49	14.58	14.49	14.54
920	AMEX	CPER	Tue, Nov 1, 2016	14.56	14.63	14.52	14.59
919	AMEX	CPER	Mon, Oct 31, 2016	14.41	14.48	14.41	14.45
918	AMEX	CPER	Fri, Oct 28, 2016	14.36	14.38	14.36	14.38
917	AMEX	CPER	Thu, Oct 27, 2016	14.20	14.20	14.19	14.20
916	AMEX	CPER	Wed, Oct 26, 2016	14.07	14.11	14.07	14.08
915	AMEX	CPER	Tue, Oct 25, 2016	14.06	14.08	14.03	14.07
914	AMEX	CPER	Mon, Oct 24, 2016	13.83	13.83	13.70	13.70
913	AMEX	CPER	Thu, Oct 20, 2016	13.75	13.81	13.75	13.79
912	AMEX	CPER	Wed, Oct 19, 2016	13.76	13.78	13.76	13.78
911	AMEX	CPER	Mon, Oct 17, 2016	13.82	13.84	13.82	13.84
910	AMEX	CPER	Fri, Oct 14, 2016	13.84	13.91	13.84	13.86
909	AMEX	CPER	Thu, Oct 13, 2016	14.04	14.04	13.98	13.99
908	AMEX	CPER	Wed, Oct 12, 2016	0.00	0.00	0.00	14.38
907	AMEX	CPER	Tue, Oct 11, 2016	0.00	0.00	0.00	14.38
906	AMEX	CPER	Mon, Oct 10, 2016	14.28	14.38	14.28	14.38
905	AMEX	CPER	Fri, Oct 7, 2016	14.20	14.28	14.20	14.28
904	AMEX	CPER	Thu, Oct 6, 2016	14.18	14.18	14.18	14.18
903	AMEX	CPER	Wed, Oct 5, 2016	14.22	14.23	14.22	14.23
902	AMEX	CPER	Tue, Oct 4, 2016	14.22	14.22	14.22	14.22
901	AMEX	CPER	Mon, Oct 3, 2016	14.85	14.85	14.39	14.39
900	AMEX	CPER	Fri, Sep 30, 2016	14.50	14.50	14.50	14.50
899	AMEX	CPER	Thu, Sep 29, 2016	14.35	14.35	14.35	14.35
898	AMEX	CPER	Wed, Sep 28, 2016	14.30	14.30	14.30	14.30
897	AMEX	CPER	Tue, Sep 27, 2016	0.00	0.00	0.00	14.37
896	AMEX	CPER	Mon, Sep 26, 2016	14.49	14.49	14.37	14.37
895	AMEX	CPER	Fri, Sep 23, 2016	13.94	14.50	13.90	14.49
894	AMEX	CPER	Thu, Sep 22, 2016	14.30	14.44	14.30	14.39
893	AMEX	CPER	Wed, Sep 21, 2016	14.16	14.16	14.15	14.15
892	AMEX	CPER	Tue, Sep 20, 2016	0.00	0.00	0.00	14.17
891	AMEX	CPER	Mon, Sep 19, 2016	14.17	14.17	14.17	14.17
890	AMEX	CPER	Fri, Sep 16, 2016	14.17	14.20	14.15	14.20
889	AMEX	CPER	Thu, Sep 15, 2016	13.82	14.26	13.82	14.14
888	AMEX	CPER	Wed, Sep 14, 2016	0.00	0.00	0.00	13.78
887	AMEX	CPER	Tue, Sep 13, 2016	13.69	13.83	13.69	13.78
886	AMEX	CPER	Mon, Sep 12, 2016	13.62	13.81	13.62	13.81
885	AMEX	CPER	Fri, Sep 9, 2016	13.79	13.79	13.63	13.63
884	AMEX	CPER	Thu, Sep 8, 2016	13.78	13.79	13.78	13.79
883	AMEX	CPER	Wed, Sep 7, 2016	13.85	13.85	13.75	13.85
882	AMEX	CPER	Tue, Sep 6, 2016	13.62	13.91	13.62	13.91
881	AMEX	CPER	Fri, Sep 2, 2016	13.70	13.74	13.56	13.70
880	AMEX	CPER	Thu, Sep 1, 2016	0.00	0.00	0.00	13.70
879	AMEX	CPER	Wed, Aug 31, 2016	13.74	13.74	13.70	13.70
878	AMEX	CPER	Tue, Aug 30, 2016	13.63	13.63	13.63	13.63
877	AMEX	CPER	Mon, Aug 29, 2016	13.70	13.71	13.63	13.64
876	AMEX	CPER	Fri, Aug 26, 2016	13.64	13.81	13.64	13.65
875	AMEX	CPER	Thu, Aug 25, 2016	0.00	0.00	0.00	13.76
874	AMEX	CPER	Wed, Aug 24, 2016	13.74	13.76	13.74	13.76
873	AMEX	CPER	Tue, Aug 23, 2016	13.92	13.93	13.88	13.88
872	AMEX	CPER	Mon, Aug 22, 2016	13.01	14.10	13.00	14.09
871	AMEX	CPER	Fri, Aug 19, 2016	14.34	14.40	14.21	14.40
870	AMEX	CPER	Thu, Aug 18, 2016	0.00	0.00	0.00	14.32
869	AMEX	CPER	Wed, Aug 17, 2016	0.00	0.00	0.00	14.32
868	AMEX	CPER	Tue, Aug 16, 2016	14.16	14.32	14.12	14.32
867	AMEX	CPER	Mon, Aug 15, 2016	14.05	14.19	13.93	14.19
866	AMEX	CPER	Fri, Aug 12, 2016	14.20	14.20	14.04	14.04
865	AMEX	CPER	Thu, Aug 11, 2016	14.42	14.42	14.41	14.41
864	AMEX	CPER	Wed, Aug 10, 2016	14.75	14.75	14.40	14.40
863	AMEX	CPER	Tue, Aug 9, 2016	14.31	14.31	14.21	14.21
862	AMEX	CPER	Mon, Aug 8, 2016	0.00	0.00	0.00	14.22
861	AMEX	CPER	Fri, Aug 5, 2016	14.23	14.30	14.22	14.22
860	AMEX	CPER	Thu, Aug 4, 2016	14.55	14.55	14.55	14.55
859	AMEX	CPER	Wed, Aug 3, 2016	14.38	14.58	14.38	14.55
858	AMEX	CPER	Tue, Aug 2, 2016	14.68	14.76	14.48	14.49
857	AMEX	CPER	Mon, Aug 1, 2016	14.89	14.89	14.42	14.58
856	AMEX	CPER	Fri, Jul 29, 2016	14.64	14.75	14.60	14.61
855	AMEX	CPER	Thu, Jul 28, 2016	14.67	14.67	14.59	14.59
854	AMEX	CPER	Wed, Jul 27, 2016	14.55	14.67	13.75	14.50
853	AMEX	CPER	Tue, Jul 26, 2016	14.58	14.70	14.58	14.70
852	AMEX	CPER	Mon, Jul 25, 2016	14.63	14.72	14.62	14.71
851	AMEX	CPER	Fri, Jul 22, 2016	14.99	14.99	14.62	14.62
850	AMEX	CPER	Thu, Jul 21, 2016	14.87	14.99	14.82	14.87
849	AMEX	CPER	Wed, Jul 20, 2016	14.84	14.86	14.84	14.86
848	AMEX	CPER	Tue, Jul 19, 2016	14.93	14.93	14.82	14.92
847	AMEX	CPER	Mon, Jul 18, 2016	14.81	14.81	14.81	14.81
846	AMEX	CPER	Fri, Jul 15, 2016	14.88	15.03	14.83	15.03
845	AMEX	CPER	Thu, Jul 14, 2016	14.75	14.79	14.70	14.71
844	AMEX	CPER	Wed, Jul 13, 2016	14.84	14.84	14.70	14.80
843	AMEX	CPER	Tue, Jul 12, 2016	14.48	14.62	14.32	14.62
842	AMEX	CPER	Mon, Jul 11, 2016	14.10	14.23	14.10	14.20
841	AMEX	CPER	Fri, Jul 8, 2016	13.94	13.94	13.94	13.94
840	AMEX	CPER	Thu, Jul 7, 2016	14.00	14.00	13.91	13.94
839	AMEX	CPER	Wed, Jul 6, 2016	14.16	14.23	14.09	14.19
838	AMEX	CPER	Tue, Jul 5, 2016	14.59	14.59	14.36	14.37
837	AMEX	CPER	Fri, Jul 1, 2016	14.50	14.74	14.50	14.74
836	AMEX	CPER	Thu, Jun 30, 2016	14.38	14.50	14.32	14.50
835	AMEX	CPER	Wed, Jun 29, 2016	14.31	14.47	14.26	14.41
834	AMEX	CPER	Tue, Jun 28, 2016	13.90	14.40	13.90	14.40
833	AMEX	CPER	Mon, Jun 27, 2016	13.92	13.99	13.92	13.99
832	AMEX	CPER	Fri, Jun 24, 2016	14.01	14.01	13.91	13.91
831	AMEX	CPER	Thu, Jun 23, 2016	14.18	14.37	14.18	14.25
830	AMEX	CPER	Wed, Jun 22, 2016	14.19	14.19	14.07	14.12
829	AMEX	CPER	Tue, Jun 21, 2016	14.03	14.03	13.98	13.98
828	AMEX	CPER	Mon, Jun 20, 2016	13.82	13.82	13.82	13.82
827	AMEX	CPER	Fri, Jun 17, 2016	13.65	13.65	13.65	13.65
826	AMEX	CPER	Thu, Jun 16, 2016	13.87	13.87	13.87	13.87
825	AMEX	CPER	Wed, Jun 15, 2016	13.91	13.93	13.81	13.87
824	AMEX	CPER	Tue, Jun 14, 2016	13.48	13.48	13.48	13.48
823	AMEX	CPER	Mon, Jun 13, 2016	13.48	13.48	13.48	13.48
822	AMEX	CPER	Fri, Jun 10, 2016	13.48	13.48	13.48	13.48
821	AMEX	CPER	Thu, Jun 9, 2016	13.46	13.48	13.39	13.48
820	AMEX	CPER	Wed, Jun 8, 2016	13.72	13.74	13.64	13.64
819	AMEX	CPER	Tue, Jun 7, 2016	13.70	13.70	13.50	13.64
818	AMEX	CPER	Mon, Jun 6, 2016	14.18	14.18	14.04	14.04
817	AMEX	CPER	Fri, Jun 3, 2016	13.97	14.04	13.97	13.99
816	AMEX	CPER	Thu, Jun 2, 2016	13.74	13.81	13.71	13.76
815	AMEX	CPER	Wed, Jun 1, 2016	13.68	13.78	13.66	13.75
814	AMEX	CPER	Tue, May 31, 2016	13.91	14.00	13.91	13.92
813	AMEX	CPER	Fri, May 27, 2016	14.03	14.03	13.96	13.96
812	AMEX	CPER	Thu, May 26, 2016	14.04	14.04	13.86	13.99
811	AMEX	CPER	Wed, May 25, 2016	13.79	13.99	13.79	13.94
810	AMEX	CPER	Tue, May 24, 2016	13.71	13.71	13.71	13.71
809	AMEX	CPER	Mon, May 23, 2016	13.57	13.57	13.56	13.56
808	AMEX	CPER	Fri, May 20, 2016	13.70	13.70	13.61	13.61
807	AMEX	CPER	Thu, May 19, 2016	13.66	13.73	13.66	13.70
806	AMEX	CPER	Wed, May 18, 2016	13.74	13.77	13.74	13.77
805	AMEX	CPER	Tue, May 17, 2016	13.76	13.77	13.62	13.75
804	AMEX	CPER	Mon, May 16, 2016	13.90	13.99	13.87	13.87
803	AMEX	CPER	Fri, May 13, 2016	13.75	13.90	13.75	13.90
802	AMEX	CPER	Thu, May 12, 2016	14.04	14.04	13.70	13.81
801	AMEX	CPER	Wed, May 11, 2016	13.87	13.87	13.87	13.87
800	AMEX	CPER	Tue, May 10, 2016	13.88	13.88	13.87	13.87
799	AMEX	CPER	Mon, May 9, 2016	14.22	14.22	14.22	14.22
798	AMEX	CPER	Fri, May 6, 2016	14.15	14.22	14.15	14.22
797	AMEX	CPER	Thu, May 5, 2016	14.25	14.25	14.25	14.25
796	AMEX	CPER	Wed, May 4, 2016	14.46	14.64	14.41	14.51
795	AMEX	CPER	Tue, May 3, 2016	14.72	14.73	14.72	14.73
794	AMEX	CPER	Mon, May 2, 2016	15.07	15.07	14.98	15.04
793	AMEX	CPER	Fri, Apr 29, 2016	15.05	15.11	15.05	15.06
792	AMEX	CPER	Thu, Apr 28, 2016	14.80	14.80	14.79	14.79
791	AMEX	CPER	Wed, Apr 27, 2016	14.75	14.75	14.75	14.75
790	AMEX	CPER	Tue, Apr 26, 2016	14.89	14.89	14.89	14.89
789	AMEX	CPER	Mon, Apr 25, 2016	15.05	15.05	14.89	14.89
788	AMEX	CPER	Fri, Apr 22, 2016	15.12	15.22	14.99	15.01
787	AMEX	CPER	Thu, Apr 21, 2016	15.02	15.02	14.98	14.99
786	AMEX	CPER	Wed, Apr 20, 2016	14.71	14.94	14.71	14.81
785	AMEX	CPER	Tue, Apr 19, 2016	14.61	14.84	14.61	14.83
784	AMEX	CPER	Mon, Apr 18, 2016	14.59	14.59	14.44	14.49
783	AMEX	CPER	Fri, Apr 15, 2016	14.34	14.41	14.21	14.39
782	AMEX	CPER	Thu, Apr 14, 2016	14.54	14.54	14.44	14.53
781	AMEX	CPER	Wed, Apr 13, 2016	14.41	14.50	14.34	14.49
780	AMEX	CPER	Tue, Apr 12, 2016	13.95	14.31	13.95	14.31
779	AMEX	CPER	Mon, Apr 11, 2016	13.75	13.95	13.75	13.91
778	AMEX	CPER	Fri, Apr 8, 2016	13.87	13.87	13.87	13.87
777	AMEX	CPER	Thu, Apr 7, 2016	14.05	14.05	13.76	13.79
776	AMEX	CPER	Wed, Apr 6, 2016	14.21	14.21	14.21	14.21
775	AMEX	CPER	Tue, Apr 5, 2016	14.37	14.37	14.37	14.28
774	AMEX	CPER	Mon, Apr 4, 2016	14.37	14.37	14.37	14.37
773	AMEX	CPER	Fri, Apr 1, 2016	14.46	14.50	14.41	14.41
772	AMEX	CPER	Thu, Mar 31, 2016	14.53	14.53	14.53	14.53
771	AMEX	CPER	Wed, Mar 30, 2016	14.63	14.63	14.53	14.53
770	AMEX	CPER	Tue, Mar 29, 2016	14.73	14.76	14.63	14.70
769	AMEX	CPER	Mon, Mar 28, 2016	14.89	14.89	14.89	14.89
768	AMEX	CPER	Thu, Mar 24, 2016	14.80	14.81	14.80	14.80
767	AMEX	CPER	Wed, Mar 23, 2016	14.93	14.96	14.85	14.85
766	AMEX	CPER	Tue, Mar 22, 2016	15.17	15.27	15.17	15.25
765	AMEX	CPER	Mon, Mar 21, 2016	15.25	15.29	15.25	15.29
764	AMEX	CPER	Fri, Mar 18, 2016	15.38	15.38	15.21	15.33
763	AMEX	CPER	Thu, Mar 17, 2016	15.24	15.30	15.18	15.30
762	AMEX	CPER	Wed, Mar 16, 2016	15.09	15.09	15.09	15.09
761	AMEX	CPER	Tue, Mar 15, 2016	14.94	14.94	14.94	14.92
760	AMEX	CPER	Mon, Mar 14, 2016	15.47	15.47	14.83	14.94
759	AMEX	CPER	Fri, Mar 11, 2016	14.73	14.73	14.73	14.91
758	AMEX	CPER	Thu, Mar 10, 2016	14.91	14.91	14.91	14.73
757	AMEX	CPER	Wed, Mar 9, 2016	14.90	14.91	14.90	14.91
756	AMEX	CPER	Tue, Mar 8, 2016	14.92	14.92	14.69	14.78
755	AMEX	CPER	Mon, Mar 7, 2016	15.14	15.15	15.05	15.15
754	AMEX	CPER	Fri, Mar 4, 2016	14.88	15.18	14.86	14.99
753	AMEX	CPER	Thu, Mar 3, 2016	14.58	14.68	14.56	14.68
752	AMEX	CPER	Wed, Mar 2, 2016	14.45	14.48	14.38	14.46
751	AMEX	CPER	Tue, Mar 1, 2016	14.09	14.09	14.09	14.29
750	AMEX	CPER	Mon, Feb 29, 2016	14.38	14.38	14.09	14.09
749	AMEX	CPER	Fri, Feb 26, 2016	14.30	14.30	13.98	14.10
748	AMEX	CPER	Thu, Feb 25, 2016	13.97	13.97	13.71	13.84
747	AMEX	CPER	Wed, Feb 24, 2016	13.83	14.14	13.80	14.12
746	AMEX	CPER	Tue, Feb 23, 2016	14.02	14.07	13.94	14.06
745	AMEX	CPER	Mon, Feb 22, 2016	14.04	14.14	14.04	14.14
744	AMEX	CPER	Fri, Feb 19, 2016	13.79	13.79	13.79	13.79
743	AMEX	CPER	Thu, Feb 18, 2016	13.82	13.82	13.82	13.82
742	AMEX	CPER	Wed, Feb 17, 2016	13.30	13.83	13.30	13.83
741	AMEX	CPER	Tue, Feb 16, 2016	13.49	13.49	13.49	13.49
740	AMEX	CPER	Fri, Feb 12, 2016	13.80	13.80	13.49	13.49
739	AMEX	CPER	Thu, Feb 11, 2016	13.39	13.39	13.38	13.38
738	AMEX	CPER	Wed, Feb 10, 2016	13.22	13.22	13.22	13.22
737	AMEX	CPER	Tue, Feb 9, 2016	13.41	13.51	13.41	13.51
736	AMEX	CPER	Mon, Feb 8, 2016	14.20	14.20	13.86	13.89
735	AMEX	CPER	Fri, Feb 5, 2016	13.86	13.86	13.85	13.85
734	AMEX	CPER	Thu, Feb 4, 2016	14.11	14.11	14.09	14.09
733	AMEX	CPER	Wed, Feb 3, 2016	13.56	13.56	13.56	13.56
732	AMEX	CPER	Tue, Feb 2, 2016	13.66	13.66	13.56	13.56
731	AMEX	CPER	Mon, Feb 1, 2016	13.61	13.72	13.61	13.72
730	AMEX	CPER	Fri, Jan 29, 2016	13.62	13.62	13.62	13.62
729	AMEX	CPER	Thu, Jan 28, 2016	13.62	13.62	13.62	13.62
728	AMEX	CPER	Wed, Jan 27, 2016	13.72	13.72	13.62	13.62
727	AMEX	CPER	Tue, Jan 26, 2016	13.47	13.47	13.47	13.47
726	AMEX	CPER	Mon, Jan 25, 2016	13.82	13.82	13.16	13.28
725	AMEX	CPER	Fri, Jan 22, 2016	13.33	13.35	13.33	13.35
724	AMEX	CPER	Thu, Jan 21, 2016	13.25	13.25	13.21	13.21
723	AMEX	CPER	Wed, Jan 20, 2016	13.24	13.24	13.24	13.24
722	AMEX	CPER	Tue, Jan 19, 2016	14.58	14.58	13.12	14.39
721	AMEX	CPER	Fri, Jan 15, 2016	12.97	12.97	12.97	12.97
720	AMEX	CPER	Thu, Jan 14, 2016	13.17	13.17	13.13	13.13
719	AMEX	CPER	Wed, Jan 13, 2016	13.02	13.02	12.99	12.99
718	AMEX	CPER	Tue, Jan 12, 2016	13.10	13.17	13.04	13.06
717	AMEX	CPER	Mon, Jan 11, 2016	13.38	14.58	13.17	13.17
716	AMEX	CPER	Fri, Jan 8, 2016	13.40	13.45	13.38	13.44
715	AMEX	CPER	Thu, Jan 7, 2016	13.33	13.65	13.22	13.45
714	AMEX	CPER	Wed, Jan 6, 2016	13.84	13.91	13.84	13.91
713	AMEX	CPER	Tue, Jan 5, 2016	13.86	13.86	13.86	13.86
712	AMEX	CPER	Mon, Jan 4, 2016	14.50	14.59	13.78	13.86
711	AMEX	CPER	Thu, Dec 31, 2015	14.19	14.28	14.19	14.27
710	AMEX	CPER	Wed, Dec 30, 2015	14.24	14.24	14.24	14.24
709	AMEX	CPER	Tue, Dec 29, 2015	14.12	14.28	14.12	14.24
708	AMEX	CPER	Mon, Dec 28, 2015	14.24	14.24	13.93	13.93
707	AMEX	CPER	Thu, Dec 24, 2015	14.15	14.15	14.15	14.15
706	AMEX	CPER	Wed, Dec 23, 2015	13.97	14.22	13.97	14.10
705	AMEX	CPER	Tue, Dec 22, 2015	14.21	14.21	13.94	13.96
704	AMEX	CPER	Mon, Dec 21, 2015	14.26	14.27	14.20	14.27
703	AMEX	CPER	Fri, Dec 18, 2015	13.90	14.11	13.90	14.02
702	AMEX	CPER	Thu, Dec 17, 2015	13.60	13.68	13.60	13.63
701	AMEX	CPER	Wed, Dec 16, 2015	13.79	13.88	13.79	13.86
700	AMEX	CPER	Tue, Dec 15, 2015	13.71	13.71	13.71	13.71
699	AMEX	CPER	Mon, Dec 14, 2015	14.04	14.04	14.02	14.02
698	AMEX	CPER	Fri, Dec 11, 2015	13.95	14.23	13.95	14.06
697	AMEX	CPER	Thu, Dec 10, 2015	13.78	13.80	13.69	13.79
696	AMEX	CPER	Wed, Dec 9, 2015	13.80	13.80	13.71	13.78
695	AMEX	CPER	Tue, Dec 8, 2015	13.69	13.77	13.69	13.77
694	AMEX	CPER	Mon, Dec 7, 2015	13.59	13.59	13.59	13.59
693	AMEX	CPER	Fri, Dec 4, 2015	13.90	13.90	13.82	13.82
692	AMEX	CPER	Thu, Dec 3, 2015	13.66	13.66	13.66	13.66
691	AMEX	CPER	Wed, Dec 2, 2015	13.68	13.68	13.63	13.63
690	AMEX	CPER	Tue, Dec 1, 2015	13.75	13.80	13.75	13.78
689	AMEX	CPER	Mon, Nov 30, 2015	14.04	14.04	13.00	13.69
688	AMEX	CPER	Wed, Nov 25, 2015	13.65	13.65	13.65	13.65
687	AMEX	CPER	Tue, Nov 24, 2015	13.90	13.90	13.85	13.85
686	AMEX	CPER	Mon, Nov 23, 2015	13.45	13.50	13.32	13.44
685	AMEX	CPER	Fri, Nov 20, 2015	13.90	13.90	13.71	13.71
684	AMEX	CPER	Thu, Nov 19, 2015	13.81	13.93	13.81	13.92
683	AMEX	CPER	Wed, Nov 18, 2015	13.93	13.93	13.82	13.82
682	AMEX	CPER	Mon, Nov 16, 2015	14.15	14.15	14.15	14.15
681	AMEX	CPER	Thu, Nov 12, 2015	14.50	14.59	14.50	14.50
680	AMEX	CPER	Tue, Nov 10, 2015	14.81	14.85	14.80	14.80
679	AMEX	CPER	Mon, Nov 9, 2015	14.92	14.98	14.90	14.98
678	AMEX	CPER	Wed, Nov 4, 2015	15.67	15.67	15.65	15.65
677	AMEX	CPER	Tue, Nov 3, 2015	15.55	15.55	15.55	15.55
676	AMEX	CPER	Mon, Nov 2, 2015	15.40	15.55	15.40	15.41
675	AMEX	CPER	Fri, Oct 30, 2015	15.41	15.41	15.41	15.41
674	AMEX	CPER	Thu, Oct 29, 2015	15.67	15.67	15.67	15.67
673	AMEX	CPER	Mon, Oct 19, 2015	15.85	15.85	15.85	15.85
672	AMEX	CPER	Fri, Oct 16, 2015	16.97	16.97	16.13	16.13
671	AMEX	CPER	Tue, Oct 13, 2015	15.99	16.04	15.99	16.00
670	AMEX	CPER	Mon, Oct 12, 2015	16.10	16.10	16.08	16.08
669	AMEX	CPER	Thu, Oct 8, 2015	15.61	15.74	15.61	15.74
668	AMEX	CPER	Wed, Oct 7, 2015	15.95	15.95	15.75	15.75
667	AMEX	CPER	Tue, Oct 6, 2015	15.85	15.85	15.76	15.76
666	AMEX	CPER	Mon, Oct 5, 2015	15.79	15.79	15.79	15.79
665	AMEX	CPER	Fri, Oct 2, 2015	15.31	15.64	15.31	15.64
664	AMEX	CPER	Thu, Oct 1, 2015	15.37	15.37	15.37	15.37
663	AMEX	CPER	Wed, Sep 30, 2015	15.78	15.78	15.60	15.60
662	AMEX	CPER	Tue, Sep 29, 2015	15.14	15.15	15.14	15.14
661	AMEX	CPER	Mon, Sep 28, 2015	14.99	14.99	14.99	14.99
660	AMEX	CPER	Fri, Sep 25, 2015	14.50	15.34	14.50	15.29
659	AMEX	CPER	Thu, Sep 24, 2015	15.35	15.40	15.35	15.40
658	AMEX	CPER	Tue, Sep 22, 2015	15.50	15.50	15.36	15.47
657	AMEX	CPER	Mon, Sep 21, 2015	16.10	16.11	16.07	16.07
656	AMEX	CPER	Fri, Sep 18, 2015	15.92	15.92	15.92	15.92
655	AMEX	CPER	Thu, Sep 17, 2015	16.50	16.65	16.50	16.60
654	AMEX	CPER	Tue, Sep 15, 2015	16.07	16.07	16.07	16.07
653	AMEX	CPER	Mon, Sep 14, 2015	16.30	16.30	16.30	16.30
652	AMEX	CPER	Thu, Sep 10, 2015	16.40	16.44	16.36	16.36
651	AMEX	CPER	Wed, Sep 9, 2015	16.27	16.27	16.27	16.27
650	AMEX	CPER	Tue, Sep 8, 2015	16.06	16.35	16.06	16.28
649	AMEX	CPER	Fri, Sep 4, 2015	15.66	15.66	15.45	15.59
648	AMEX	CPER	Thu, Sep 3, 2015	15.93	15.93	15.93	15.93
647	AMEX	CPER	Wed, Sep 2, 2015	15.72	15.78	15.61	15.61
646	AMEX	CPER	Tue, Sep 1, 2015	15.50	15.50	15.44	15.44
645	AMEX	CPER	Mon, Aug 31, 2015	15.58	15.80	15.37	15.74
644	AMEX	CPER	Fri, Aug 28, 2015	15.81	15.92	15.79	15.79
643	AMEX	CPER	Thu, Aug 27, 2015	15.55	15.72	15.55	15.65
642	AMEX	CPER	Wed, Aug 26, 2015	15.11	15.11	15.01	15.04
641	AMEX	CPER	Tue, Aug 25, 2015	15.22	16.04	15.22	15.44
640	AMEX	CPER	Mon, Aug 24, 2015	14.97	14.99	14.97	14.99
639	AMEX	CPER	Fri, Aug 21, 2015	15.49	15.49	15.42	15.42
638	AMEX	CPER	Thu, Aug 20, 2015	15.58	15.58	15.58	15.58
637	AMEX	CPER	Wed, Aug 19, 2015	15.30	15.32	15.30	15.32
636	AMEX	CPER	Tue, Aug 18, 2015	15.41	15.41	15.30	15.30
635	AMEX	CPER	Mon, Aug 17, 2015	15.65	15.68	15.56	15.56
634	AMEX	CPER	Fri, Aug 14, 2015	15.73	15.85	15.73	15.73
633	AMEX	CPER	Thu, Aug 13, 2015	15.80	15.85	15.80	15.85
632	AMEX	CPER	Wed, Aug 12, 2015	15.93	15.93	15.85	15.85
631	AMEX	CPER	Tue, Aug 11, 2015	15.78	15.78	15.78	15.78
630	AMEX	CPER	Fri, Aug 7, 2015	15.80	15.84	15.68	15.73
629	AMEX	CPER	Thu, Aug 6, 2015	15.85	15.86	15.85	15.86
628	AMEX	CPER	Wed, Aug 5, 2015	15.91	15.91	15.77	15.77
627	AMEX	CPER	Mon, Aug 3, 2015	15.85	15.85	15.85	15.85
626	AMEX	CPER	Wed, Jul 29, 2015	16.15	16.19	16.15	16.15
625	AMEX	CPER	Tue, Jul 28, 2015	16.24	16.24	16.24	16.24
624	AMEX	CPER	Mon, Jul 27, 2015	15.85	15.90	15.85	15.90
623	AMEX	CPER	Thu, Jul 23, 2015	16.35	16.35	16.10	16.10
622	AMEX	CPER	Wed, Jul 22, 2015	16.42	16.42	16.39	16.40
621	AMEX	CPER	Tue, Jul 21, 2015	16.72	16.72	16.66	16.66
620	AMEX	CPER	Mon, Jul 20, 2015	16.83	16.83	16.62	16.62
619	AMEX	CPER	Fri, Jul 17, 2015	16.87	16.87	16.82	16.85
618	AMEX	CPER	Thu, Jul 16, 2015	17.00	17.00	17.00	17.00
617	AMEX	CPER	Tue, Jul 14, 2015	17.16	17.16	17.16	17.16
616	AMEX	CPER	Mon, Jul 13, 2015	17.17	17.22	17.17	17.20
615	AMEX	CPER	Fri, Jul 10, 2015	17.12	17.12	17.09	17.09
614	AMEX	CPER	Thu, Jul 9, 2015	17.21	17.34	17.20	17.20
613	AMEX	CPER	Wed, Jul 8, 2015	16.89	16.89	16.89	16.89
612	AMEX	CPER	Tue, Jul 7, 2015	16.55	16.58	16.22	16.58
611	AMEX	CPER	Mon, Jul 6, 2015	17.80	17.80	17.01	17.11
610	AMEX	CPER	Thu, Jul 2, 2015	17.84	17.89	17.80	17.85
609	AMEX	CPER	Wed, Jul 1, 2015	17.72	17.83	17.72	17.81
608	AMEX	CPER	Tue, Jun 30, 2015	17.54	17.69	17.49	17.69
607	AMEX	CPER	Fri, Jun 26, 2015	19.30	19.30	19.30	19.30
606	AMEX	CPER	Wed, Jun 24, 2015	17.92	17.92	17.61	17.61
605	AMEX	CPER	Tue, Jun 23, 2015	17.48	17.60	17.48	17.60
604	AMEX	CPER	Mon, Jun 22, 2015	17.04	17.04	17.04	17.04
603	AMEX	CPER	Fri, Jun 19, 2015	16.96	16.96	16.96	16.96
602	AMEX	CPER	Mon, Jun 15, 2015	17.93	17.93	17.83	17.83
601	AMEX	CPER	Tue, Jun 9, 2015	18.45	18.45	18.45	18.45
600	AMEX	CPER	Thu, Jun 4, 2015	18.31	18.31	18.13	18.13
599	AMEX	CPER	Wed, Jun 3, 2015	18.48	18.48	18.48	18.48
598	AMEX	CPER	Mon, Jun 1, 2015	18.50	18.50	18.50	18.50
597	AMEX	CPER	Fri, May 29, 2015	18.54	18.54	18.50	18.50
596	AMEX	CPER	Wed, May 27, 2015	18.90	18.90	18.90	18.90
595	AMEX	CPER	Fri, May 22, 2015	19.04	19.04	18.85	18.88
594	AMEX	CPER	Thu, May 21, 2015	19.31	19.31	19.31	19.31
593	AMEX	CPER	Wed, May 20, 2015	19.11	19.11	19.03	19.03
592	AMEX	CPER	Tue, May 19, 2015	19.44	19.44	19.10	19.10
591	AMEX	CPER	Mon, May 18, 2015	19.66	19.66	19.66	19.66
590	AMEX	CPER	Thu, May 14, 2015	19.71	19.71	19.71	19.71
589	AMEX	CPER	Wed, May 13, 2015	19.72	19.72	19.72	19.72
588	AMEX	CPER	Tue, May 12, 2015	19.71	19.71	19.71	19.71
587	AMEX	CPER	Fri, May 8, 2015	19.64	19.64	19.64	19.64
586	AMEX	CPER	Thu, May 7, 2015	19.64	19.64	19.64	19.64
585	AMEX	CPER	Wed, May 6, 2015	19.80	19.80	19.66	19.66
584	AMEX	CPER	Tue, May 5, 2015	19.72	19.85	19.72	19.79
583	AMEX	CPER	Mon, May 4, 2015	19.64	19.64	19.63	19.64
582	AMEX	CPER	Fri, May 1, 2015	19.72	19.85	19.56	19.85
581	AMEX	CPER	Thu, Apr 30, 2015	19.24	19.50	19.24	19.37
580	AMEX	CPER	Wed, Apr 29, 2015	18.68	18.88	18.68	18.85
579	AMEX	CPER	Mon, Apr 27, 2015	18.75	18.75	18.75	18.75
578	AMEX	CPER	Thu, Apr 23, 2015	18.18	18.36	18.18	18.36
577	AMEX	CPER	Wed, Apr 22, 2015	18.20	18.20	18.05	18.05
576	AMEX	CPER	Tue, Apr 21, 2015	18.21	18.21	18.21	18.21
575	AMEX	CPER	Mon, Apr 20, 2015	18.46	18.46	18.46	18.46
574	AMEX	CPER	Thu, Apr 16, 2015	18.68	18.68	18.66	18.66
573	AMEX	CPER	Wed, Apr 15, 2015	18.11	18.27	18.11	18.27
572	AMEX	CPER	Tue, Apr 14, 2015	17.97	17.98	17.97	17.98
571	AMEX	CPER	Mon, Apr 13, 2015	18.44	18.44	18.44	18.44
570	AMEX	CPER	Fri, Apr 10, 2015	18.47	18.55	18.47	18.55
569	AMEX	CPER	Wed, Apr 8, 2015	18.44	18.44	18.44	18.44
568	AMEX	CPER	Tue, Apr 7, 2015	18.71	18.71	18.66	18.66
567	AMEX	CPER	Thu, Apr 2, 2015	18.43	18.43	18.42	18.43
566	AMEX	CPER	Wed, Apr 1, 2015	18.43	18.43	18.43	18.43
565	AMEX	CPER	Tue, Mar 31, 2015	18.70	18.70	18.55	18.59
564	AMEX	CPER	Mon, Mar 30, 2015	18.81	18.86	18.80	18.80
563	AMEX	CPER	Thu, Mar 26, 2015	18.98	19.06	18.98	19.06
562	AMEX	CPER	Tue, Mar 24, 2015	18.91	18.91	18.86	18.86
561	AMEX	CPER	Mon, Mar 23, 2015	18.94	19.47	18.87	19.47
560	AMEX	CPER	Fri, Mar 20, 2015	17.53	18.30	17.53	18.29
559	AMEX	CPER	Wed, Mar 18, 2015	17.55	17.55	17.40	17.52
558	AMEX	CPER	Tue, Mar 17, 2015	17.83	17.91	17.83	17.91
557	AMEX	CPER	Fri, Mar 13, 2015	17.95	18.09	17.90	18.09
556	AMEX	CPER	Thu, Mar 12, 2015	0.00	0.00	0.00	17.69
555	AMEX	CPER	Wed, Mar 11, 2015	17.67	17.69	17.67	17.69
554	AMEX	CPER	Tue, Mar 10, 2015	17.74	17.74	17.62	17.62
553	AMEX	CPER	Mon, Mar 9, 2015	17.97	18.05	17.97	18.05
552	AMEX	CPER	Fri, Mar 6, 2015	17.69	17.69	17.66	17.66
551	AMEX	CPER	Thu, Mar 5, 2015	17.98	18.03	17.98	18.02
550	AMEX	CPER	Tue, Mar 3, 2015	17.98	17.98	17.98	17.98
549	AMEX	CPER	Fri, Feb 27, 2015	17.98	17.98	17.98	17.98
548	AMEX	CPER	Thu, Feb 26, 2015	18.16	18.56	18.16	18.56
547	AMEX	CPER	Wed, Feb 25, 2015	18.02	18.02	17.90	17.98
546	AMEX	CPER	Mon, Feb 23, 2015	17.41	17.45	17.41	17.45
545	AMEX	CPER	Fri, Feb 20, 2015	17.47	17.54	17.47	17.54
544	AMEX	CPER	Thu, Feb 19, 2015	17.49	17.72	17.49	17.66
543	AMEX	CPER	Wed, Feb 18, 2015	17.83	17.83	17.62	17.62
542	AMEX	CPER	Tue, Feb 17, 2015	17.28	17.30	17.28	17.30
541	AMEX	CPER	Thu, Feb 12, 2015	17.58	17.70	17.52	17.70
540	AMEX	CPER	Wed, Feb 11, 2015	17.36	17.36	17.36	17.36
539	AMEX	CPER	Tue, Feb 10, 2015	17.29	17.29	17.29	17.29
538	AMEX	CPER	Mon, Feb 9, 2015	17.52	17.52	17.52	17.52
537	AMEX	CPER	Fri, Feb 6, 2015	17.50	17.55	17.42	17.42
536	AMEX	CPER	Thu, Feb 5, 2015	17.57	17.57	17.57	17.57
535	AMEX	CPER	Tue, Feb 3, 2015	17.28	17.34	17.21	17.34
534	AMEX	CPER	Thu, Jan 29, 2015	16.74	16.74	16.68	16.68
533	AMEX	CPER	Wed, Jan 28, 2015	17.00	17.00	16.75	16.75
532	AMEX	CPER	Tue, Jan 27, 2015	16.92	16.92	16.65	16.73
531	AMEX	CPER	Mon, Jan 26, 2015	16.92	17.09	16.92	17.06
530	AMEX	CPER	Fri, Jan 23, 2015	17.10	17.10	16.91	16.91
529	AMEX	CPER	Thu, Jan 22, 2015	17.42	17.42	17.40	17.40
528	AMEX	CPER	Wed, Jan 21, 2015	17.60	17.60	17.52	17.52
527	AMEX	CPER	Tue, Jan 20, 2015	18.00	18.00	17.50	17.57
526	AMEX	CPER	Fri, Jan 16, 2015	17.46	17.83	17.45	17.83
525	AMEX	CPER	Thu, Jan 15, 2015	17.37	17.49	17.37	17.49
524	AMEX	CPER	Wed, Jan 14, 2015	16.98	17.00	16.81	16.92
523	AMEX	CPER	Fri, Jan 9, 2015	18.62	18.62	18.60	18.61
522	AMEX	CPER	Thu, Jan 8, 2015	18.64	18.68	18.64	18.68
521	AMEX	CPER	Tue, Jan 6, 2015	18.73	18.74	18.69	18.74
520	AMEX	CPER	Fri, Jan 2, 2015	18.99	19.02	18.90	19.02
519	AMEX	CPER	Wed, Dec 31, 2014	19.20	19.20	19.02	19.02
518	AMEX	CPER	Tue, Dec 30, 2014	19.24	19.27	19.24	19.26
517	AMEX	CPER	Mon, Dec 29, 2014	18.31	19.09	18.31	19.09
516	AMEX	CPER	Fri, Dec 26, 2014	18.92	18.92	18.91	18.91
515	AMEX	CPER	Fri, Dec 19, 2014	19.08	19.49	19.08	19.49
514	AMEX	CPER	Thu, Dec 18, 2014	19.35	19.35	19.15	19.20
513	AMEX	CPER	Tue, Dec 16, 2014	19.27	19.27	19.26	19.26
512	AMEX	CPER	Fri, Dec 12, 2014	19.78	19.79	19.78	19.79
511	AMEX	CPER	Thu, Dec 11, 2014	19.77	19.77	19.77	19.77
510	AMEX	CPER	Wed, Dec 10, 2014	19.62	19.62	19.48	19.49
509	AMEX	CPER	Tue, Dec 9, 2014	19.50	19.67	19.50	19.67
508	AMEX	CPER	Mon, Dec 8, 2014	19.50	19.50	19.50	19.50
507	AMEX	CPER	Fri, Dec 5, 2014	19.56	19.56	19.56	19.56
506	AMEX	CPER	Tue, Dec 2, 2014	19.36	19.52	19.34	19.52
505	AMEX	CPER	Mon, Dec 1, 2014	19.42	19.42	19.42	19.42
504	AMEX	CPER	Fri, Nov 28, 2014	19.85	19.85	19.31	19.31
503	AMEX	CPER	Wed, Nov 26, 2014	19.89	19.89	19.89	19.89
502	AMEX	CPER	Tue, Nov 25, 2014	20.18	20.18	20.18	20.18
501	AMEX	CPER	Mon, Nov 24, 2014	20.55	20.55	20.20	20.23
500	AMEX	CPER	Fri, Nov 21, 2014	20.54	20.54	20.37	20.37
499	AMEX	CPER	Thu, Nov 20, 2014	20.25	20.35	20.24	20.27
498	AMEX	CPER	Wed, Nov 19, 2014	20.41	20.41	20.31	20.38
497	AMEX	CPER	Fri, Nov 14, 2014	20.46	20.48	20.42	20.45
496	AMEX	CPER	Tue, Nov 11, 2014	20.17	20.50	20.17	20.50
495	AMEX	CPER	Mon, Nov 10, 2014	20.38	20.51	20.29	20.29
494	AMEX	CPER	Fri, Nov 7, 2014	20.46	20.46	20.46	20.46
493	AMEX	CPER	Thu, Nov 6, 2014	20.34	20.35	20.32	20.34
492	AMEX	CPER	Tue, Nov 4, 2014	20.20	20.20	20.20	20.20
491	AMEX	CPER	Mon, Nov 3, 2014	20.55	20.61	20.55	20.61
490	AMEX	CPER	Fri, Oct 31, 2014	20.55	20.55	20.46	20.51
489	AMEX	CPER	Wed, Oct 29, 2014	20.85	20.85	20.85	20.85
488	AMEX	CPER	Tue, Oct 28, 2014	20.83	20.84	20.83	20.84
487	AMEX	CPER	Mon, Oct 27, 2014	20.33	20.65	20.33	20.50
486	AMEX	CPER	Fri, Oct 24, 2014	20.51	20.53	20.51	20.53
485	AMEX	CPER	Thu, Oct 23, 2014	20.40	20.48	20.40	20.48
484	AMEX	CPER	Wed, Oct 22, 2014	20.41	20.41	20.26	20.26
483	AMEX	CPER	Tue, Oct 21, 2014	20.35	20.49	20.35	20.49
482	AMEX	CPER	Mon, Oct 20, 2014	20.10	20.14	20.05	20.14
481	AMEX	CPER	Thu, Oct 16, 2014	20.06	20.20	20.06	20.06
480	AMEX	CPER	Wed, Oct 15, 2014	20.52	20.52	20.20	20.20
479	AMEX	CPER	Tue, Oct 14, 2014	20.63	20.64	20.62	20.64
478	AMEX	CPER	Mon, Oct 13, 2014	20.45	20.56	20.45	20.56
477	AMEX	CPER	Fri, Oct 10, 2014	20.30	20.35	20.25	20.35
476	AMEX	CPER	Thu, Oct 9, 2014	20.39	20.39	20.39	20.39
475	AMEX	CPER	Wed, Oct 8, 2014	20.27	20.45	20.27	20.42
474	AMEX	CPER	Tue, Oct 7, 2014	20.43	20.43	20.43	20.43
473	AMEX	CPER	Mon, Oct 6, 2014	20.51	20.51	20.44	20.44
472	AMEX	CPER	Fri, Oct 3, 2014	20.27	20.27	20.27	20.27
471	AMEX	CPER	Tue, Sep 30, 2014	20.31	20.31	20.30	20.30
470	AMEX	CPER	Mon, Sep 29, 2014	20.50	20.58	20.50	20.52
469	AMEX	CPER	Thu, Sep 25, 2014	20.48	20.48	20.48	20.48
468	AMEX	CPER	Wed, Sep 24, 2014	20.03	20.68	20.03	20.68
467	AMEX	CPER	Mon, Sep 22, 2014	20.49	20.49	20.49	20.49
466	AMEX	CPER	Fri, Sep 19, 2014	20.77	20.77	20.77	20.77
465	AMEX	CPER	Thu, Sep 18, 2014	20.93	20.96	20.89	20.90
464	AMEX	CPER	Tue, Sep 16, 2014	21.40	21.40	21.32	21.32
463	AMEX	CPER	Fri, Sep 12, 2014	20.83	20.83	20.83	20.83
462	AMEX	CPER	Thu, Sep 11, 2014	20.87	20.93	20.84	20.93
461	AMEX	CPER	Mon, Sep 8, 2014	21.34	21.34	21.34	21.34
460	AMEX	CPER	Fri, Sep 5, 2014	21.34	21.36	21.34	21.34
459	AMEX	CPER	Thu, Sep 4, 2014	21.29	21.32	21.27	21.32
458	AMEX	CPER	Wed, Sep 3, 2014	21.13	21.19	21.07	21.12
457	AMEX	CPER	Tue, Sep 2, 2014	21.41	21.41	21.36	21.37
456	AMEX	CPER	Wed, Aug 27, 2014	21.56	21.63	21.56	21.63
455	AMEX	CPER	Tue, Aug 26, 2014	21.69	21.71	21.69	21.71
454	AMEX	CPER	Thu, Aug 21, 2014	21.41	21.53	21.41	21.53
453	AMEX	CPER	Wed, Aug 20, 2014	21.38	21.39	21.38	21.38
452	AMEX	CPER	Tue, Aug 19, 2014	21.04	21.07	21.00	21.00
451	AMEX	CPER	Mon, Aug 18, 2014	21.05	21.14	21.05	21.09
450	AMEX	CPER	Fri, Aug 15, 2014	21.03	21.13	21.02	21.13
449	AMEX	CPER	Thu, Aug 14, 2014	20.92	20.92	20.91	20.92
448	AMEX	CPER	Wed, Aug 13, 2014	21.09	21.09	21.08	21.08
447	AMEX	CPER	Tue, Aug 12, 2014	21.35	21.36	21.35	21.35
446	AMEX	CPER	Mon, Aug 11, 2014	21.53	21.53	21.49	21.49
445	AMEX	CPER	Fri, Aug 8, 2014	21.51	21.54	21.51	21.54
444	AMEX	CPER	Thu, Aug 7, 2014	21.53	21.53	21.46	21.51
443	AMEX	CPER	Wed, Aug 6, 2014	21.43	21.45	21.31	21.42
442	AMEX	CPER	Tue, Aug 5, 2014	21.83	21.83	21.71	21.72
441	AMEX	CPER	Mon, Aug 4, 2014	21.97	22.01	21.96	22.00
440	AMEX	CPER	Fri, Aug 1, 2014	21.76	21.81	21.76	21.81
439	AMEX	CPER	Thu, Jul 31, 2014	22.01	22.01	21.96	21.96
438	AMEX	CPER	Wed, Jul 30, 2014	21.99	22.03	21.99	22.03
437	AMEX	CPER	Tue, Jul 29, 2014	21.94	21.94	21.93	21.93
436	AMEX	CPER	Mon, Jul 28, 2014	21.99	22.07	21.99	21.99
435	AMEX	CPER	Fri, Jul 25, 2014	22.08	22.08	21.95	22.05
434	AMEX	CPER	Thu, Jul 24, 2014	21.97	22.22	21.97	22.21
433	AMEX	CPER	Wed, Jul 23, 2014	21.73	21.85	21.73	21.84
432	AMEX	CPER	Tue, Jul 22, 2014	21.95	21.95	21.72	21.72
431	AMEX	CPER	Mon, Jul 21, 2014	21.70	21.79	21.70	21.79
430	AMEX	CPER	Fri, Jul 18, 2014	21.67	21.67	21.52	21.66
429	AMEX	CPER	Thu, Jul 17, 2014	21.86	21.89	21.80	21.89
428	AMEX	CPER	Wed, Jul 16, 2014	21.93	22.02	21.77	21.77
427	AMEX	CPER	Tue, Jul 15, 2014	21.95	21.95	21.95	21.95
426	AMEX	CPER	Mon, Jul 14, 2014	22.45	22.45	21.93	21.94
425	AMEX	CPER	Fri, Jul 11, 2014	21.95	22.08	21.90	22.08
424	AMEX	CPER	Thu, Jul 10, 2014	21.95	22.09	21.95	22.08
423	AMEX	CPER	Wed, Jul 9, 2014	22.10	22.10	21.91	21.97
422	AMEX	CPER	Tue, Jul 8, 2014	22.03	22.08	22.01	22.08
421	AMEX	CPER	Mon, Jul 7, 2014	22.06	22.06	22.06	22.06
420	AMEX	CPER	Thu, Jul 3, 2014	22.18	22.21	22.18	22.21
419	AMEX	CPER	Wed, Jul 2, 2014	21.94	22.10	21.94	22.10
418	AMEX	CPER	Tue, Jul 1, 2014	21.65	21.65	21.60	21.60
417	AMEX	CPER	Mon, Jun 30, 2014	20.53	21.43	20.53	21.43
416	AMEX	CPER	Fri, Jun 27, 2014	21.39	21.42	21.33	21.33
415	AMEX	CPER	Wed, Jun 25, 2014	21.32	21.39	21.15	21.39
414	AMEX	CPER	Tue, Jun 24, 2014	21.23	21.23	21.19	21.19
413	AMEX	CPER	Mon, Jun 23, 2014	21.31	21.31	21.22	21.22
412	AMEX	CPER	Fri, Jun 20, 2014	20.98	21.00	20.98	21.00
411	AMEX	CPER	Thu, Jun 19, 2014	20.66	20.72	20.65	20.72
410	AMEX	CPER	Mon, Jun 16, 2014	20.49	20.65	20.49	20.65
409	AMEX	CPER	Fri, Jun 13, 2014	20.42	20.42	20.37	20.37
408	AMEX	CPER	Thu, Jun 12, 2014	20.30	20.44	20.30	20.44
407	AMEX	CPER	Tue, Jun 10, 2014	20.49	20.69	20.49	20.69
406	AMEX	CPER	Mon, Jun 9, 2014	20.41	20.48	20.41	20.48
405	AMEX	CPER	Fri, Jun 6, 2014	20.68	20.68	20.62	20.62
404	AMEX	CPER	Wed, Jun 4, 2014	20.79	20.79	20.79	20.79
403	AMEX	CPER	Fri, May 30, 2014	21.09	21.10	21.03	21.09
402	AMEX	CPER	Wed, May 28, 2014	21.31	21.48	21.31	21.48
401	AMEX	CPER	Tue, May 27, 2014	21.47	21.47	21.31	21.31
400	AMEX	CPER	Fri, May 23, 2014	21.20	21.33	21.11	21.33
399	AMEX	CPER	Thu, May 22, 2014	21.13	21.13	21.13	21.13
398	AMEX	CPER	Wed, May 21, 2014	21.00	21.10	21.00	21.01
397	AMEX	CPER	Fri, May 16, 2014	21.17	21.18	21.17	21.18
396	AMEX	CPER	Thu, May 15, 2014	21.16	21.19	21.15	21.17
395	AMEX	CPER	Wed, May 14, 2014	21.18	21.34	21.18	21.34
394	AMEX	CPER	Tue, May 13, 2014	21.15	21.15	21.06	21.06
393	AMEX	CPER	Mon, May 12, 2014	21.17	21.21	21.16	21.16
392	AMEX	CPER	Fri, May 9, 2014	20.75	20.83	20.71	20.74
391	AMEX	CPER	Thu, May 8, 2014	20.53	20.70	20.53	20.66
390	AMEX	CPER	Wed, May 7, 2014	20.43	20.54	20.43	20.52
389	AMEX	CPER	Tue, May 6, 2014	20.65	20.65	20.65	20.65
388	AMEX	CPER	Mon, May 5, 2014	20.74	20.75	20.66	20.68
387	AMEX	CPER	Fri, May 2, 2014	20.75	20.75	20.74	20.74
386	AMEX	CPER	Wed, Apr 30, 2014	20.50	20.50	20.45	20.45
385	AMEX	CPER	Tue, Apr 29, 2014	20.53	20.88	20.53	20.79
384	AMEX	CPER	Mon, Apr 28, 2014	21.17	21.17	20.86	20.99
383	AMEX	CPER	Fri, Apr 25, 2014	20.94	20.94	20.90	20.90
382	AMEX	CPER	Thu, Apr 24, 2014	21.07	21.07	20.74	20.95
381	AMEX	CPER	Wed, Apr 23, 2014	20.57	20.63	20.57	20.63
380	AMEX	CPER	Tue, Apr 22, 2014	20.43	20.56	20.43	20.56
379	AMEX	CPER	Mon, Apr 21, 2014	20.43	20.53	20.43	20.53
378	AMEX	CPER	Wed, Apr 16, 2014	20.45	20.53	20.39	20.47
377	AMEX	CPER	Tue, Apr 15, 2014	20.22	20.24	20.22	20.24
376	AMEX	CPER	Mon, Apr 14, 2014	20.49	20.49	20.49	20.49
375	AMEX	CPER	Fri, Apr 11, 2014	20.61	20.61	20.41	20.41
374	AMEX	CPER	Thu, Apr 10, 2014	20.00	20.39	20.00	20.39
373	AMEX	CPER	Tue, Apr 8, 2014	20.57	20.57	20.57	20.57
372	AMEX	CPER	Fri, Apr 4, 2014	20.54	20.54	20.31	20.31
371	AMEX	CPER	Thu, Apr 3, 2014	20.57	20.58	20.45	20.45
370	AMEX	CPER	Tue, Apr 1, 2014	20.53	20.59	20.53	20.59
369	AMEX	CPER	Mon, Mar 31, 2014	20.61	20.61	20.43	20.54
368	AMEX	CPER	Fri, Mar 28, 2014	20.59	20.59	20.56	20.58
367	AMEX	CPER	Thu, Mar 27, 2014	20.29	20.29	20.29	20.29
366	AMEX	CPER	Wed, Mar 26, 2014	20.19	20.22	20.01	20.01
365	AMEX	CPER	Tue, Mar 25, 2014	20.20	20.34	20.20	20.29
364	AMEX	CPER	Mon, Mar 24, 2014	20.03	20.04	19.95	19.96
363	AMEX	CPER	Fri, Mar 21, 2014	20.12	20.13	19.97	19.97
362	AMEX	CPER	Thu, Mar 20, 2014	19.87	19.91	19.87	19.90
361	AMEX	CPER	Wed, Mar 19, 2014	19.80	20.20	19.60	20.20
360	AMEX	CPER	Tue, Mar 18, 2014	20.06	20.06	19.93	19.93
359	AMEX	CPER	Mon, Mar 17, 2014	20.20	20.20	20.00	20.02
358	AMEX	CPER	Fri, Mar 14, 2014	20.41	22.00	19.94	19.94
357	AMEX	CPER	Thu, Mar 13, 2014	22.00	22.00	19.81	19.82
356	AMEX	CPER	Wed, Mar 12, 2014	20.03	20.15	19.99	20.05
355	AMEX	CPER	Tue, Mar 11, 2014	20.60	20.60	19.97	19.97
354	AMEX	CPER	Mon, Mar 10, 2014	20.75	20.75	20.52	20.64
353	AMEX	CPER	Fri, Mar 7, 2014	21.00	24.26	20.86	20.86
352	AMEX	CPER	Thu, Mar 6, 2014	21.83	21.83	21.79	21.80
351	AMEX	CPER	Wed, Mar 5, 2014	21.77	21.77	21.61	21.69
350	AMEX	CPER	Tue, Mar 4, 2014	21.73	21.74	21.73	21.74
349	AMEX	CPER	Mon, Mar 3, 2014	21.00	21.44	21.00	21.44
348	AMEX	CPER	Fri, Feb 28, 2014	21.54	21.54	21.52	21.52
347	AMEX	CPER	Mon, Feb 24, 2014	21.72	21.72	21.71	21.71
346	AMEX	CPER	Fri, Feb 21, 2014	21.99	21.99	21.99	21.99
345	AMEX	CPER	Thu, Feb 20, 2014	21.97	21.97	21.97	21.97
344	AMEX	CPER	Wed, Feb 19, 2014	22.10	22.10	21.99	21.99
343	AMEX	CPER	Mon, Feb 10, 2014	21.75	21.75	21.71	21.71
342	AMEX	CPER	Fri, Feb 7, 2014	21.82	21.82	21.82	21.82
341	AMEX	CPER	Mon, Feb 3, 2014	21.36	21.36	21.36	21.36
340	AMEX	CPER	Fri, Jan 31, 2014	21.23	21.56	21.23	21.46
339	AMEX	CPER	Thu, Jan 30, 2014	21.65	21.69	21.65	21.69
338	AMEX	CPER	Wed, Jan 29, 2014	21.77	21.85	21.77	21.81
337	AMEX	CPER	Tue, Jan 28, 2014	21.81	21.88	21.81	21.88
336	AMEX	CPER	Mon, Jan 27, 2014	21.91	21.94	21.91	21.94
335	AMEX	CPER	Fri, Jan 24, 2014	22.00	22.00	22.00	22.00
334	AMEX	CPER	Thu, Jan 23, 2014	22.14	22.14	22.14	22.14
333	AMEX	CPER	Wed, Jan 22, 2014	22.49	22.49	22.49	22.49
332	AMEX	CPER	Tue, Jan 21, 2014	22.38	22.38	22.34	22.34
331	AMEX	CPER	Fri, Jan 17, 2014	22.54	22.54	22.54	22.54
330	AMEX	CPER	Thu, Jan 16, 2014	22.46	22.46	22.46	22.46
329	AMEX	CPER	Tue, Jan 14, 2014	22.47	22.49	22.47	22.49
328	AMEX	CPER	Mon, Jan 13, 2014	22.46	22.57	22.40	22.57
327	AMEX	CPER	Fri, Jan 10, 2014	22.51	22.51	22.46	22.46
326	AMEX	CPER	Thu, Jan 9, 2014	22.39	22.39	22.23	22.23
325	AMEX	CPER	Wed, Jan 8, 2014	22.63	22.63	22.58	22.58
324	AMEX	CPER	Tue, Jan 7, 2014	22.58	22.60	22.58	22.60
323	AMEX	CPER	Fri, Jan 3, 2014	22.64	22.67	22.64	22.66
322	AMEX	CPER	Thu, Jan 2, 2014	22.88	22.88	22.78	22.78
321	AMEX	CPER	Tue, Dec 31, 2013	24.96	24.96	22.67	22.90
320	AMEX	CPER	Thu, Dec 26, 2013	22.80	22.91	22.79	22.89
319	AMEX	CPER	Tue, Dec 24, 2013	22.46	22.76	22.46	22.76
318	AMEX	CPER	Mon, Dec 23, 2013	22.01	22.31	22.01	22.31
317	AMEX	CPER	Fri, Dec 20, 2013	22.70	22.70	22.24	22.24
316	AMEX	CPER	Tue, Dec 17, 2013	22.45	22.45	22.40	22.45
315	AMEX	CPER	Mon, Dec 16, 2013	22.42	22.42	22.42	22.42
314	AMEX	CPER	Thu, Dec 12, 2013	22.22	22.24	22.13	22.24
313	AMEX	CPER	Tue, Dec 10, 2013	22.10	22.10	22.00	22.00
312	AMEX	CPER	Mon, Dec 9, 2013	21.91	21.95	21.91	21.95
311	AMEX	CPER	Fri, Dec 6, 2013	21.87	21.88	21.87	21.88
310	AMEX	CPER	Thu, Dec 5, 2013	21.74	21.74	21.74	21.74
309	AMEX	CPER	Wed, Dec 4, 2013	21.86	21.86	21.86	21.86
308	AMEX	CPER	Tue, Dec 3, 2013	21.41	21.42	21.41	21.42
307	AMEX	CPER	Mon, Dec 2, 2013	21.60	21.60	21.40	21.45
306	AMEX	CPER	Mon, Nov 25, 2013	21.80	21.86	21.80	21.85
305	AMEX	CPER	Fri, Nov 22, 2013	21.78	21.78	21.78	21.78
304	AMEX	CPER	Tue, Nov 19, 2013	21.24	21.48	21.24	21.48
303	AMEX	CPER	Mon, Nov 18, 2013	21.39	21.50	21.39	21.40
302	AMEX	CPER	Fri, Nov 15, 2013	21.54	21.54	21.54	21.54
301	AMEX	CPER	Wed, Nov 13, 2013	21.50	21.50	21.46	21.46
300	AMEX	CPER	Tue, Nov 12, 2013	21.94	21.94	21.84	21.84
299	AMEX	CPER	Thu, Nov 7, 2013	22.00	22.00	22.00	22.00
298	AMEX	CPER	Thu, Oct 31, 2013	22.16	22.51	22.16	22.51
297	AMEX	CPER	Wed, Oct 23, 2013	22.25	22.25	22.20	22.20
296	AMEX	CPER	Fri, Oct 18, 2013	22.47	22.47	22.47	22.47
295	AMEX	CPER	Thu, Oct 17, 2013	22.39	22.39	22.38	22.38
294	AMEX	CPER	Fri, Oct 11, 2013	22.26	22.26	22.25	22.25
293	AMEX	CPER	Mon, Oct 7, 2013	22.46	22.46	22.46	22.46
292	AMEX	CPER	Fri, Oct 4, 2013	22.48	22.48	22.39	22.42
291	AMEX	CPER	Thu, Oct 3, 2013	22.13	22.28	22.13	22.24
290	AMEX	CPER	Wed, Oct 2, 2013	22.53	22.53	22.53	22.53
289	AMEX	CPER	Thu, Sep 26, 2013	22.44	22.44	22.44	22.44
288	AMEX	CPER	Tue, Sep 24, 2013	22.06	22.06	22.06	22.06
287	AMEX	CPER	Mon, Sep 23, 2013	22.28	22.34	22.28	22.34
286	AMEX	CPER	Fri, Sep 20, 2013	21.63	22.58	21.63	22.44
285	AMEX	CPER	Wed, Sep 18, 2013	22.31	22.54	22.23	22.54
284	AMEX	CPER	Tue, Sep 17, 2013	21.95	21.95	21.95	21.95
283	AMEX	CPER	Mon, Sep 16, 2013	22.70	22.70	21.95	21.95
282	AMEX	CPER	Fri, Sep 13, 2013	21.82	21.82	21.82	21.82
281	AMEX	CPER	Thu, Sep 12, 2013	22.00	22.00	22.00	22.00
280	AMEX	CPER	Wed, Sep 11, 2013	22.28	22.28	22.18	22.21
279	AMEX	CPER	Tue, Sep 10, 2013	22.30	22.30	22.20	22.22
278	AMEX	CPER	Mon, Sep 9, 2013	22.37	22.37	22.29	22.29
277	AMEX	CPER	Fri, Sep 6, 2013	22.15	22.26	22.09	22.15
276	AMEX	CPER	Thu, Sep 5, 2013	22.01	22.08	22.00	22.08
275	AMEX	CPER	Wed, Sep 4, 2013	22.09	22.12	22.05	22.08
274	AMEX	CPER	Tue, Sep 3, 2013	22.58	22.59	22.44	22.59
273	AMEX	CPER	Fri, Aug 30, 2013	22.08	22.08	22.07	22.07
272	AMEX	CPER	Thu, Aug 29, 2013	22.31	22.31	22.29	22.29
271	AMEX	CPER	Wed, Aug 28, 2013	22.55	22.65	22.50	22.60
270	AMEX	CPER	Tue, Aug 27, 2013	22.65	22.65	22.65	22.65
269	AMEX	CPER	Mon, Aug 26, 2013	22.59	22.62	22.59	22.62
268	AMEX	CPER	Thu, Aug 22, 2013	22.70	22.70	22.70	22.70
267	AMEX	CPER	Wed, Aug 21, 2013	22.84	22.84	22.65	22.65
266	AMEX	CPER	Tue, Aug 20, 2013	22.72	22.72	22.72	22.72
265	AMEX	CPER	Mon, Aug 19, 2013	22.58	22.58	22.58	22.58
264	AMEX	CPER	Fri, Aug 16, 2013	22.89	22.89	22.89	22.89
263	AMEX	CPER	Thu, Aug 15, 2013	22.52	22.61	22.52	22.61
262	AMEX	CPER	Tue, Aug 13, 2013	22.52	22.52	22.52	22.52
261	AMEX	CPER	Mon, Aug 12, 2013	22.72	22.72	22.54	22.54
260	AMEX	CPER	Fri, Aug 9, 2013	22.65	22.65	22.55	22.55
259	AMEX	CPER	Thu, Aug 8, 2013	22.33	22.33	22.22	22.25
258	AMEX	CPER	Mon, Aug 5, 2013	21.70	21.70	21.70	21.70
257	AMEX	CPER	Fri, Aug 2, 2013	21.91	21.91	21.83	21.83
256	AMEX	CPER	Thu, Aug 1, 2013	21.72	21.72	21.72	21.72
255	AMEX	CPER	Wed, Jul 31, 2013	21.34	21.34	21.34	21.34
254	AMEX	CPER	Tue, Jul 30, 2013	21.19	21.19	20.86	20.86
253	AMEX	CPER	Mon, Jul 29, 2013	21.27	21.27	21.22	21.22
252	AMEX	CPER	Wed, Jul 24, 2013	21.79	21.80	21.79	21.80
251	AMEX	CPER	Thu, Jul 18, 2013	21.44	21.44	21.44	21.44
250	AMEX	CPER	Wed, Jul 17, 2013	21.31	21.42	21.31	21.42
249	AMEX	CPER	Tue, Jul 16, 2013	21.96	21.96	21.81	21.81
248	AMEX	CPER	Mon, Jul 15, 2013	21.59	21.67	21.47	21.66
247	AMEX	CPER	Fri, Jul 12, 2013	21.60	21.60	21.53	21.53
246	AMEX	CPER	Thu, Jul 11, 2013	21.79	21.79	21.63	21.68
245	AMEX	CPER	Wed, Jul 10, 2013	21.03	21.03	21.03	21.03
244	AMEX	CPER	Tue, Jul 9, 2013	20.87	20.93	20.79	20.93
243	AMEX	CPER	Wed, Jul 3, 2013	21.67	21.67	21.66	21.66
242	AMEX	CPER	Mon, Jul 1, 2013	22.19	22.19	21.07	21.61
241	AMEX	CPER	Fri, Jun 28, 2013	20.83	21.10	20.80	21.10
240	AMEX	CPER	Wed, Jun 26, 2013	21.76	21.76	20.85	20.85
239	AMEX	CPER	Tue, Jun 25, 2013	21.11	21.11	21.03	21.03
238	AMEX	CPER	Mon, Jun 24, 2013	21.75	21.75	20.66	20.84
237	AMEX	CPER	Fri, Jun 21, 2013	21.80	21.85	21.45	21.46
236	AMEX	CPER	Thu, Jun 20, 2013	21.50	21.50	20.92	20.93
235	AMEX	CPER	Fri, Jun 14, 2013	22.06	22.06	21.68	21.68
234	AMEX	CPER	Thu, Jun 13, 2013	21.89	21.89	21.88	21.88
233	AMEX	CPER	Wed, Jun 12, 2013	22.20	22.20	22.20	22.20
232	AMEX	CPER	Tue, Jun 11, 2013	21.93	22.04	21.93	22.04
231	AMEX	CPER	Fri, Jun 7, 2013	22.46	22.46	22.46	22.46
230	AMEX	CPER	Thu, Jun 6, 2013	22.73	23.00	22.73	22.74
229	AMEX	CPER	Wed, Jun 5, 2013	23.44	23.44	23.44	23.44
228	AMEX	CPER	Tue, Jun 4, 2013	23.49	23.49	23.49	23.49
227	AMEX	CPER	Mon, Jun 3, 2013	22.82	22.82	22.82	22.82
226	AMEX	CPER	Fri, May 31, 2013	22.69	22.69	22.69	22.69
225	AMEX	CPER	Thu, May 30, 2013	22.94	22.94	22.94	22.94
224	AMEX	CPER	Wed, May 29, 2013	22.57	22.57	22.57	22.57
223	AMEX	CPER	Tue, May 28, 2013	22.89	23.04	22.80	22.81
222	AMEX	CPER	Fri, May 24, 2013	22.67	22.67	22.67	22.67
221	AMEX	CPER	Wed, May 22, 2013	23.34	23.34	23.34	23.34
220	AMEX	CPER	Tue, May 21, 2013	22.95	22.95	22.95	22.95
219	AMEX	CPER	Fri, May 17, 2013	22.83	22.83	22.79	22.79
218	AMEX	CPER	Thu, May 16, 2013	22.47	22.66	22.47	22.62
217	AMEX	CPER	Wed, May 15, 2013	22.55	22.55	22.22	22.27
216	AMEX	CPER	Tue, May 14, 2013	22.73	22.73	22.58	22.58
215	AMEX	CPER	Mon, May 13, 2013	23.19	23.19	23.19	23.19
214	AMEX	CPER	Fri, May 10, 2013	23.03	23.23	23.03	23.23
213	AMEX	CPER	Thu, May 9, 2013	23.30	23.30	22.93	23.03
212	AMEX	CPER	Wed, May 8, 2013	23.24	23.39	23.08	23.08
211	AMEX	CPER	Tue, May 7, 2013	22.62	22.78	22.53	22.78
210	AMEX	CPER	Mon, May 6, 2013	22.72	22.85	22.72	22.72
209	AMEX	CPER	Fri, May 3, 2013	22.58	22.84	22.56	22.84
208	AMEX	CPER	Wed, May 1, 2013	21.26	21.30	21.17	21.17
207	AMEX	CPER	Tue, Apr 30, 2013	22.35	22.35	21.96	22.00
206	AMEX	CPER	Mon, Apr 29, 2013	23.01	23.01	22.21	22.21
205	AMEX	CPER	Fri, Apr 26, 2013	22.22	22.26	21.97	21.97
204	AMEX	CPER	Thu, Apr 25, 2013	22.47	22.49	22.43	22.43
203	AMEX	CPER	Wed, Apr 24, 2013	21.89	21.89	21.89	21.89
202	AMEX	CPER	Tue, Apr 23, 2013	21.67	21.67	21.37	21.37
201	AMEX	CPER	Mon, Apr 22, 2013	21.70	21.74	21.62	21.73
200	AMEX	CPER	Fri, Apr 19, 2013	21.86	21.87	21.86	21.87
199	AMEX	CPER	Thu, Apr 18, 2013	21.83	22.26	21.83	22.25
198	AMEX	CPER	Wed, Apr 17, 2013	22.25	22.25	22.12	22.13
197	AMEX	CPER	Tue, Apr 16, 2013	22.96	22.98	22.96	22.98
196	AMEX	CPER	Mon, Apr 15, 2013	22.56	22.84	22.53	22.84
195	AMEX	CPER	Fri, Apr 12, 2013	23.54	23.54	23.20	23.21
194	AMEX	CPER	Thu, Apr 11, 2013	23.76	23.77	23.68	23.68
193	AMEX	CPER	Wed, Apr 10, 2013	23.86	23.86	23.76	23.76
192	AMEX	CPER	Mon, Apr 8, 2013	23.51	23.51	23.51	23.51
191	AMEX	CPER	Fri, Apr 5, 2013	23.27	23.31	23.24	23.24
190	AMEX	CPER	Thu, Apr 4, 2013	23.05	23.39	22.89	23.39
189	AMEX	CPER	Wed, Apr 3, 2013	23.25	23.25	23.25	23.25
188	AMEX	CPER	Wed, Mar 27, 2013	24.00	24.00	24.00	24.00
187	AMEX	CPER	Tue, Mar 26, 2013	24.16	24.16	24.03	24.03
186	AMEX	CPER	Mon, Mar 25, 2013	24.08	24.08	24.00	24.00
185	AMEX	CPER	Fri, Mar 22, 2013	24.10	24.14	24.10	24.13
184	AMEX	CPER	Thu, Mar 21, 2013	23.96	23.96	23.95	23.95
183	AMEX	CPER	Wed, Mar 20, 2013	23.91	23.92	23.91	23.92
182	AMEX	CPER	Tue, Mar 19, 2013	23.84	23.84	23.62	23.62
181	AMEX	CPER	Fri, Mar 15, 2013	24.56	24.58	24.48	24.48
180	AMEX	CPER	Thu, Mar 14, 2013	24.58	24.59	24.58	24.59
179	AMEX	CPER	Wed, Mar 13, 2013	24.56	24.56	24.56	24.56
178	AMEX	CPER	Tue, Mar 12, 2013	24.73	24.73	24.73	24.73
177	AMEX	CPER	Mon, Mar 11, 2013	24.50	24.50	24.50	24.50
176	AMEX	CPER	Fri, Mar 8, 2013	24.46	24.83	24.39	24.45
175	AMEX	CPER	Thu, Mar 7, 2013	24.43	24.48	24.43	24.48
174	AMEX	CPER	Wed, Mar 6, 2013	24.31	24.31	24.31	24.31
173	AMEX	CPER	Tue, Mar 5, 2013	24.59	25.15	24.50	24.51
172	AMEX	CPER	Fri, Mar 1, 2013	24.41	24.43	24.41	24.43
171	AMEX	CPER	Wed, Feb 27, 2013	24.83	24.83	24.83	24.83
170	AMEX	CPER	Tue, Feb 26, 2013	24.84	24.84	24.84	24.84
169	AMEX	CPER	Mon, Feb 25, 2013	24.76	24.77	24.76	24.77
168	AMEX	CPER	Fri, Feb 22, 2013	24.69	24.69	24.65	24.65
167	AMEX	CPER	Thu, Feb 21, 2013	24.74	24.74	24.74	24.74
166	AMEX	CPER	Wed, Feb 20, 2013	25.39	25.39	25.39	25.39
165	AMEX	CPER	Fri, Feb 15, 2013	26.02	26.02	26.02	26.02
164	AMEX	CPER	Wed, Feb 13, 2013	26.16	26.16	26.16	26.16
163	AMEX	CPER	Tue, Feb 12, 2013	26.00	26.00	26.00	26.00
162	AMEX	CPER	Thu, Feb 7, 2013	26.02	26.05	25.98	25.98
161	AMEX	CPER	Tue, Feb 5, 2013	26.31	26.31	26.29	26.29
160	AMEX	CPER	Mon, Feb 4, 2013	26.31	26.31	26.31	26.31
159	AMEX	CPER	Fri, Feb 1, 2013	26.25	26.38	26.25	26.38
158	AMEX	CPER	Wed, Jan 30, 2013	26.04	26.18	26.04	26.16
157	AMEX	CPER	Tue, Jan 29, 2013	25.75	25.75	25.75	25.75
156	AMEX	CPER	Fri, Jan 25, 2013	25.46	25.46	25.46	25.46
155	AMEX	CPER	Thu, Jan 24, 2013	25.63	25.63	25.62	25.62
154	AMEX	CPER	Wed, Jan 23, 2013	25.80	25.80	25.76	25.76
153	AMEX	CPER	Tue, Jan 22, 2013	25.84	25.84	25.84	25.84
152	AMEX	CPER	Fri, Jan 18, 2013	25.55	25.66	25.55	25.66
151	AMEX	CPER	Thu, Jan 17, 2013	25.43	25.53	25.43	25.53
150	AMEX	CPER	Wed, Jan 16, 2013	25.20	25.20	25.20	25.20
149	AMEX	CPER	Fri, Jan 11, 2013	25.50	25.51	25.50	25.50
148	AMEX	CPER	Mon, Jan 7, 2013	25.60	25.60	25.60	25.60
147	AMEX	CPER	Fri, Jan 4, 2013	25.77	25.78	25.75	25.76
146	AMEX	CPER	Thu, Jan 3, 2013	26.50	26.50	25.93	25.93
145	AMEX	CPER	Wed, Jan 2, 2013	26.07	26.07	26.00	26.01
144	AMEX	CPER	Fri, Dec 28, 2012	25.02	25.02	25.00	25.01
143	AMEX	CPER	Thu, Dec 20, 2012	24.63	24.63	24.62	24.62
142	AMEX	CPER	Wed, Dec 19, 2012	25.11	25.11	25.11	25.11
141	AMEX	CPER	Tue, Dec 18, 2012	25.38	25.40	25.38	25.38
140	AMEX	CPER	Mon, Dec 17, 2012	25.48	25.57	25.48	25.54
139	AMEX	CPER	Thu, Dec 13, 2012	25.63	25.63	25.63	25.63
138	AMEX	CPER	Wed, Dec 12, 2012	25.90	25.90	25.90	25.90
137	AMEX	CPER	Tue, Dec 11, 2012	25.69	25.69	25.69	25.69
136	AMEX	CPER	Mon, Dec 10, 2012	25.82	25.82	25.80	25.80
135	AMEX	CPER	Fri, Dec 7, 2012	25.51	25.51	25.51	25.51
134	AMEX	CPER	Thu, Dec 6, 2012	25.36	25.36	25.36	25.36
133	AMEX	CPER	Wed, Dec 5, 2012	25.66	25.66	25.66	25.66
132	AMEX	CPER	Tue, Dec 4, 2012	25.49	25.49	25.49	25.49
131	AMEX	CPER	Mon, Dec 3, 2012	26.14	26.14	25.40	25.47
130	AMEX	CPER	Fri, Nov 30, 2012	25.30	25.30	25.25	25.25
129	AMEX	CPER	Thu, Nov 29, 2012	25.22	25.22	25.10	25.10
128	AMEX	CPER	Mon, Nov 26, 2012	24.70	24.70	24.70	24.70
127	AMEX	CPER	Tue, Nov 13, 2012	24.32	24.32	24.32	24.32
126	AMEX	CPER	Fri, Nov 9, 2012	24.05	24.09	24.05	24.09
125	AMEX	CPER	Mon, Nov 5, 2012	24.32	24.32	24.32	24.32
124	AMEX	CPER	Fri, Nov 2, 2012	24.80	24.80	24.80	24.80
123	AMEX	CPER	Thu, Nov 1, 2012	25.10	25.10	24.84	24.84
122	AMEX	CPER	Wed, Oct 31, 2012	24.65	24.65	24.65	24.65
121	AMEX	CPER	Thu, Oct 25, 2012	24.99	24.99	24.86	24.86
120	AMEX	CPER	Wed, Oct 24, 2012	24.93	24.93	24.93	24.93
119	AMEX	CPER	Tue, Oct 23, 2012	24.96	25.00	24.89	25.00
118	AMEX	CPER	Thu, Oct 11, 2012	26.24	26.24	26.24	26.24
117	AMEX	CPER	Wed, Oct 10, 2012	26.01	26.01	26.01	26.01
116	AMEX	CPER	Tue, Oct 9, 2012	26.13	26.13	26.13	26.13
115	AMEX	CPER	Wed, Sep 26, 2012	25.84	25.88	25.84	25.88
114	AMEX	CPER	Tue, Sep 25, 2012	26.25	26.25	26.25	26.25
113	AMEX	CPER	Mon, Sep 24, 2012	26.11	26.11	26.11	26.11
112	AMEX	CPER	Fri, Sep 21, 2012	26.45	26.45	26.45	26.45
111	AMEX	CPER	Thu, Sep 20, 2012	26.36	26.36	26.36	26.36
110	AMEX	CPER	Wed, Sep 19, 2012	26.61	26.61	26.61	26.61
109	AMEX	CPER	Tue, Sep 18, 2012	26.37	26.37	26.35	26.35
108	AMEX	CPER	Mon, Sep 17, 2012	26.59	26.59	26.14	26.14
107	AMEX	CPER	Thu, Sep 13, 2012	26.21	26.21	26.11	26.11
106	AMEX	CPER	Wed, Sep 12, 2012	25.82	25.82	25.82	25.82
105	AMEX	CPER	Tue, Sep 11, 2012	25.77	25.77	25.77	25.77
104	AMEX	CPER	Mon, Sep 10, 2012	23.07	26.67	23.07	25.75
103	AMEX	CPER	Fri, Sep 7, 2012	25.36	25.37	25.34	25.35
102	AMEX	CPER	Thu, Sep 6, 2012	24.71	24.74	24.70	24.74
101	AMEX	CPER	Tue, Sep 4, 2012	24.36	24.36	24.36	24.36
100	AMEX	CPER	Thu, Aug 30, 2012	24.20	24.20	24.20	24.20
99	AMEX	CPER	Thu, Aug 23, 2012	24.44	24.44	24.44	24.44
98	AMEX	CPER	Wed, Aug 22, 2012	24.24	24.24	24.21	24.22
97	AMEX	CPER	Mon, Aug 20, 2012	23.70	23.70	23.70	23.70
96	AMEX	CPER	Fri, Aug 17, 2012	23.98	24.00	23.98	24.00
95	AMEX	CPER	Tue, Aug 14, 2012	23.64	23.64	23.64	23.64
94	AMEX	CPER	Fri, Aug 10, 2012	23.76	23.94	23.76	23.89
93	AMEX	CPER	Thu, Aug 9, 2012	24.07	24.07	24.07	24.07
92	AMEX	CPER	Tue, Aug 7, 2012	24.24	24.24	24.24	24.24
91	AMEX	CPER	Mon, Aug 6, 2012	23.76	24.03	23.76	23.98
90	AMEX	CPER	Thu, Aug 2, 2012	23.62	23.66	23.34	23.34
89	AMEX	CPER	Mon, Jul 30, 2012	24.20	24.20	24.20	24.20
88	AMEX	CPER	Fri, Jul 27, 2012	24.15	24.23	24.14	24.22
87	AMEX	CPER	Thu, Jul 26, 2012	24.27	24.27	23.96	24.00
86	AMEX	CPER	Tue, Jul 24, 2012	23.66	23.66	23.66	23.66
85	AMEX	CPER	Mon, Jul 23, 2012	23.68	23.68	23.68	23.68
84	AMEX	CPER	Wed, Jul 18, 2012	24.40	24.46	24.40	24.46
83	AMEX	CPER	Mon, Jul 16, 2012	24.53	24.56	24.53	24.56
82	AMEX	CPER	Mon, Jul 9, 2012	24.02	24.02	24.02	24.02
81	AMEX	CPER	Fri, Jul 6, 2012	23.94	23.94	23.94	23.94
80	AMEX	CPER	Thu, Jul 5, 2012	24.49	24.49	24.39	24.39
79	AMEX	CPER	Thu, Jun 28, 2012	23.52	23.52	23.52	23.52
78	AMEX	CPER	Fri, Jun 22, 2012	23.26	23.26	23.26	23.26
77	AMEX	CPER	Thu, Jun 21, 2012	23.48	23.49	23.19	23.21
76	AMEX	CPER	Wed, Jun 20, 2012	24.00	24.00	24.00	24.00
75	AMEX	CPER	Mon, Jun 18, 2012	23.79	23.94	23.78	23.78
74	AMEX	CPER	Fri, Jun 15, 2012	23.98	24.00	23.98	24.00
73	AMEX	CPER	Fri, Jun 8, 2012	23.22	23.22	23.16	23.16
72	AMEX	CPER	Thu, Jun 7, 2012	23.97	23.97	23.97	23.97
71	AMEX	CPER	Wed, Jun 6, 2012	23.50	23.65	23.50	23.61
70	AMEX	CPER	Tue, Jun 5, 2012	23.28	23.28	23.14	23.27
69	AMEX	CPER	Mon, Jun 4, 2012	23.40	23.40	23.40	23.40
68	AMEX	CPER	Fri, Jun 1, 2012	23.38	23.38	23.38	23.38
67	AMEX	CPER	Thu, May 31, 2012	23.75	23.75	23.53	23.71
66	AMEX	CPER	Wed, May 30, 2012	24.00	24.00	23.82	23.82
65	AMEX	CPER	Wed, May 23, 2012	23.91	24.00	23.91	24.00
64	AMEX	CPER	Tue, May 22, 2012	24.64	24.64	24.45	24.45
63	AMEX	CPER	Thu, May 17, 2012	24.49	24.49	24.49	24.49
62	AMEX	CPER	Wed, May 16, 2012	24.21	24.38	24.21	24.38
61	AMEX	CPER	Mon, May 14, 2012	25.00	25.00	25.00	25.00
60	AMEX	CPER	Fri, May 11, 2012	25.53	25.53	25.53	25.53
59	AMEX	CPER	Thu, May 10, 2012	26.00	26.00	25.77	25.77
58	AMEX	CPER	Wed, May 9, 2012	25.71	25.71	25.71	25.71
57	AMEX	CPER	Tue, May 8, 2012	25.70	25.87	25.70	25.87
56	AMEX	CPER	Fri, May 4, 2012	26.30	26.34	26.10	26.10
55	AMEX	CPER	Thu, May 3, 2012	26.33	26.34	26.33	26.34
54	AMEX	CPER	Tue, May 1, 2012	26.99	27.02	26.99	27.02
53	AMEX	CPER	Mon, Apr 30, 2012	26.83	26.96	26.83	26.96
52	AMEX	CPER	Fri, Apr 27, 2012	28.00	28.00	26.89	26.91
51	AMEX	CPER	Thu, Apr 26, 2012	26.40	26.73	26.40	26.71
50	AMEX	CPER	Wed, Apr 25, 2012	26.17	26.17	26.17	26.17
49	AMEX	CPER	Tue, Apr 24, 2012	25.89	25.89	25.89	25.89
48	AMEX	CPER	Mon, Apr 23, 2012	25.59	25.66	25.59	25.66
47	AMEX	CPER	Fri, Apr 20, 2012	26.10	26.16	26.07	26.11
46	AMEX	CPER	Tue, Apr 17, 2012	25.75	25.84	25.75	25.84
45	AMEX	CPER	Mon, Apr 16, 2012	25.55	25.58	25.45	25.58
44	AMEX	CPER	Fri, Apr 13, 2012	25.70	25.70	25.60	25.60
43	AMEX	CPER	Thu, Apr 12, 2012	26.03	26.03	26.03	26.03
42	AMEX	CPER	Wed, Apr 11, 2012	25.76	25.76	25.72	25.72
41	AMEX	CPER	Tue, Apr 10, 2012	26.01	26.01	26.01	26.01
40	AMEX	CPER	Mon, Apr 9, 2012	26.30	26.44	26.21	26.44
39	AMEX	CPER	Wed, Apr 4, 2012	26.87	26.87	26.87	26.87
38	AMEX	CPER	Tue, Apr 3, 2012	27.46	27.46	27.46	27.46
37	AMEX	CPER	Mon, Apr 2, 2012	27.62	27.62	27.62	27.62
36	AMEX	CPER	Fri, Mar 30, 2012	27.13	27.13	27.13	27.13
35	AMEX	CPER	Thu, Mar 29, 2012	26.73	26.81	26.73	26.81
34	AMEX	CPER	Wed, Mar 28, 2012	26.80	26.80	26.80	26.80
33	AMEX	CPER	Tue, Mar 27, 2012	27.49	27.49	27.36	27.38
32	AMEX	CPER	Mon, Mar 26, 2012	27.46	27.46	27.42	27.42
31	AMEX	CPER	Fri, Mar 23, 2012	26.81	26.94	26.70	26.94
30	AMEX	CPER	Thu, Mar 22, 2012	26.65	26.65	26.52	26.65
29	AMEX	CPER	Wed, Mar 21, 2012	27.13	27.19	27.13	27.16
28	AMEX	CPER	Tue, Mar 20, 2012	27.27	27.27	27.04	27.15
27	AMEX	CPER	Mon, Mar 19, 2012	27.55	27.60	27.55	27.60
26	AMEX	CPER	Fri, Mar 16, 2012	27.40	27.47	27.38	27.38
25	AMEX	CPER	Thu, Mar 15, 2012	27.55	27.55	27.55	27.55
24	AMEX	CPER	Tue, Mar 13, 2012	27.57	27.63	27.49	27.60
23	AMEX	CPER	Mon, Mar 12, 2012	27.18	27.27	27.18	27.23
22	AMEX	CPER	Fri, Mar 9, 2012	27.30	27.30	27.18	27.18
21	AMEX	CPER	Wed, Mar 7, 2012	26.71	26.71	26.71	26.71
20	AMEX	CPER	Tue, Mar 6, 2012	26.67	26.67	26.64	26.64
19	AMEX	CPER	Mon, Mar 5, 2012	27.66	27.66	27.18	27.32
18	AMEX	CPER	Fri, Mar 2, 2012	27.67	27.70	27.65	27.69
17	AMEX	CPER	Thu, Mar 1, 2012	27.77	27.77	27.71	27.71
16	AMEX	CPER	Wed, Feb 29, 2012	27.23	27.23	27.23	27.23
15	AMEX	CPER	Tue, Feb 28, 2012	27.56	27.71	27.56	27.63
14	AMEX	CPER	Mon, Feb 27, 2012	27.48	27.48	27.48	27.48
13	AMEX	CPER	Fri, Feb 24, 2012	26.94	27.49	26.94	27.49
12	AMEX	CPER	Thu, Feb 23, 2012	26.84	26.98	26.84	26.95
11	AMEX	CPER	Wed, Feb 22, 2012	27.13	27.26	27.13	27.26
10	AMEX	CPER	Tue, Feb 21, 2012	27.21	27.31	27.21	27.31
9	AMEX	CPER	Fri, Feb 17, 2012	26.91	26.91	26.46	26.46
8	AMEX	CPER	Tue, Feb 14, 2012	27.18	27.18	27.18	27.18
7	AMEX	CPER	Mon, Feb 13, 2012	27.20	27.20	27.02	27.18
6	AMEX	CPER	Fri, Feb 10, 2012	27.55	27.55	27.35	27.35
5	AMEX	CPER	Thu, Feb 9, 2012	28.20	28.25	28.20	28.22
4	AMEX	CPER	Wed, Feb 8, 2012	27.90	27.94	27.71	27.72
3	AMEX	CPER	Tue, Feb 7, 2012	27.31	27.57	27.20	27.55
2	AMEX	CPER	Fri, Feb 3, 2012	27.20	27.76	27.20	27.76
1	AMEX	CPER	Thu, Feb 2, 2012	26.98	26.98	26.79	26.82
#	Exchange	Symbol	Date	Open	High	Low	Close

United States Copper Index Fund ETV AMEX:CPER 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