WisdomTree Global ex-US Quality Dividend Growth Fund AMEX:DNL Historical Prices

Below are the 4141 trading days of historical prices for DNL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4141	AMEX	DNL	Tue, Jan 17, 2023	35.08	35.17	34.98	35.14
4140	AMEX	DNL	Fri, Jan 13, 2023	34.56	34.96	34.56	34.95
4139	AMEX	DNL	Thu, Jan 12, 2023	34.51	34.78	34.20	34.73
4138	AMEX	DNL	Wed, Jan 11, 2023	34.22	34.46	34.15	34.44
4137	AMEX	DNL	Tue, Jan 10, 2023	34.01	34.12	33.88	34.08
4136	AMEX	DNL	Mon, Jan 9, 2023	33.98	34.28	33.95	33.95
4135	AMEX	DNL	Fri, Jan 6, 2023	33.00	33.71	32.99	33.67
4134	AMEX	DNL	Thu, Jan 5, 2023	32.95	33.03	32.84	32.90
4133	AMEX	DNL	Wed, Jan 4, 2023	33.00	33.23	32.87	33.20
4132	AMEX	DNL	Tue, Jan 3, 2023	32.59	32.83	32.35	32.54
4131	AMEX	DNL	Fri, Dec 30, 2022	32.37	32.45	32.11	32.23
4130	AMEX	DNL	Thu, Dec 29, 2022	32.38	32.67	32.38	32.58
4129	AMEX	DNL	Wed, Dec 28, 2022	32.48	32.49	32.00	32.07
4128	AMEX	DNL	Tue, Dec 27, 2022	32.29	32.49	32.28	32.43
4127	AMEX	DNL	Fri, Dec 23, 2022	32.06	32.28	32.03	32.18
4126	AMEX	DNL	Thu, Dec 22, 2022	32.52	32.52	32.01	32.25
4125	AMEX	DNL	Wed, Dec 21, 2022	32.29	32.68	32.29	32.60
4124	AMEX	DNL	Tue, Dec 20, 2022	32.12	32.35	32.09	32.24
4123	AMEX	DNL	Mon, Dec 19, 2022	32.41	32.44	32.19	32.26
4122	AMEX	DNL	Fri, Dec 16, 2022	32.38	32.56	32.29	32.37
4121	AMEX	DNL	Thu, Dec 15, 2022	33.07	33.07	32.55	32.60
4120	AMEX	DNL	Wed, Dec 14, 2022	33.59	33.84	33.35	33.57
4119	AMEX	DNL	Tue, Dec 13, 2022	33.96	34.04	33.37	33.51
4118	AMEX	DNL	Mon, Dec 12, 2022	32.99	33.18	32.88	33.13
4117	AMEX	DNL	Fri, Dec 9, 2022	33.31	33.34	33.02	33.10
4116	AMEX	DNL	Thu, Dec 8, 2022	32.91	33.21	32.90	33.17
4115	AMEX	DNL	Wed, Dec 7, 2022	32.94	33.05	32.91	32.94
4114	AMEX	DNL	Tue, Dec 6, 2022	33.16	33.21	32.87	33.12
4113	AMEX	DNL	Mon, Dec 5, 2022	33.50	33.50	33.14	33.24
4112	AMEX	DNL	Fri, Dec 2, 2022	33.37	33.70	33.35	33.63
4111	AMEX	DNL	Thu, Dec 1, 2022	33.65	33.74	33.46	33.63
4110	AMEX	DNL	Wed, Nov 30, 2022	32.88	33.36	32.64	33.28
4109	AMEX	DNL	Tue, Nov 29, 2022	32.51	32.63	32.37	32.48
4108	AMEX	DNL	Mon, Nov 28, 2022	32.40	32.63	32.24	32.26
4107	AMEX	DNL	Fri, Nov 25, 2022	32.61	32.68	32.55	32.63
4106	AMEX	DNL	Wed, Nov 23, 2022	32.19	32.56	32.19	32.52
4105	AMEX	DNL	Tue, Nov 22, 2022	32.04	32.25	31.96	32.22
4104	AMEX	DNL	Mon, Nov 21, 2022	31.93	31.98	31.81	31.97
4103	AMEX	DNL	Fri, Nov 18, 2022	32.26	32.26	31.99	32.10
4102	AMEX	DNL	Thu, Nov 17, 2022	31.62	32.18	31.62	32.13
4101	AMEX	DNL	Wed, Nov 16, 2022	32.28	32.28	32.00	32.13
4100	AMEX	DNL	Tue, Nov 15, 2022	32.64	32.64	32.01	32.23
4099	AMEX	DNL	Mon, Nov 14, 2022	31.88	32.08	31.80	31.84
4098	AMEX	DNL	Fri, Nov 11, 2022	31.62	32.00	31.51	31.98
4097	AMEX	DNL	Thu, Nov 10, 2022	30.91	31.28	30.75	31.25
4096	AMEX	DNL	Wed, Nov 9, 2022	30.02	30.22	29.74	29.80
4095	AMEX	DNL	Tue, Nov 8, 2022	30.07	30.33	29.93	30.18
4094	AMEX	DNL	Mon, Nov 7, 2022	29.82	29.87	29.66	29.83
4093	AMEX	DNL	Fri, Nov 4, 2022	29.43	29.75	29.28	29.69
4092	AMEX	DNL	Thu, Nov 3, 2022	28.33	28.71	28.33	28.57
4091	AMEX	DNL	Wed, Nov 2, 2022	29.18	29.57	28.71	28.79
4090	AMEX	DNL	Tue, Nov 1, 2022	29.39	29.39	28.96	29.13
4089	AMEX	DNL	Mon, Oct 31, 2022	28.76	28.86	28.71	28.83
4088	AMEX	DNL	Fri, Oct 28, 2022	28.67	29.02	28.67	28.99
4087	AMEX	DNL	Thu, Oct 27, 2022	29.00	29.21	28.83	28.86
4086	AMEX	DNL	Wed, Oct 26, 2022	28.83	29.34	28.83	29.07
4085	AMEX	DNL	Tue, Oct 25, 2022	28.33	28.91	28.33	28.82
4084	AMEX	DNL	Mon, Oct 24, 2022	28.14	28.36	27.93	28.26
4083	AMEX	DNL	Fri, Oct 21, 2022	27.80	28.51	27.80	28.51
4082	AMEX	DNL	Thu, Oct 20, 2022	27.95	28.42	27.90	28.00
4081	AMEX	DNL	Wed, Oct 19, 2022	28.07	28.19	27.80	27.88
4080	AMEX	DNL	Tue, Oct 18, 2022	28.67	28.67	28.22	28.39
4079	AMEX	DNL	Mon, Oct 17, 2022	28.03	28.39	28.03	28.23
4078	AMEX	DNL	Fri, Oct 14, 2022	28.16	28.20	27.38	27.40
4077	AMEX	DNL	Thu, Oct 13, 2022	26.83	28.11	26.64	28.01
4076	AMEX	DNL	Wed, Oct 12, 2022	27.49	27.65	27.42	27.48
4075	AMEX	DNL	Tue, Oct 11, 2022	27.64	28.03	27.46	27.56
4074	AMEX	DNL	Mon, Oct 10, 2022	28.15	28.15	27.73	27.98
4073	AMEX	DNL	Fri, Oct 7, 2022	28.46	28.46	28.05	28.18
4072	AMEX	DNL	Thu, Oct 6, 2022	28.90	28.98	28.78	28.84
4071	AMEX	DNL	Wed, Oct 5, 2022	29.10	29.48	28.93	29.31
4070	AMEX	DNL	Tue, Oct 4, 2022	29.15	29.62	29.11	29.51
4069	AMEX	DNL	Mon, Oct 3, 2022	27.98	28.38	27.83	28.33
4068	AMEX	DNL	Fri, Sep 30, 2022	27.37	27.79	27.37	27.49
4067	AMEX	DNL	Thu, Sep 29, 2022	27.65	27.73	27.21	27.58
4066	AMEX	DNL	Wed, Sep 28, 2022	27.40	28.12	27.31	27.99
4065	AMEX	DNL	Tue, Sep 27, 2022	27.48	27.63	26.93	27.25
4064	AMEX	DNL	Mon, Sep 26, 2022	27.39	27.58	27.04	27.20
4063	AMEX	DNL	Fri, Sep 23, 2022	28.35	28.35	27.73	27.58
4062	AMEX	DNL	Thu, Sep 22, 2022	29.26	29.42	28.92	29.05
4061	AMEX	DNL	Wed, Sep 21, 2022	29.69	29.85	29.29	29.31
4060	AMEX	DNL	Tue, Sep 20, 2022	29.72	29.84	29.45	29.65
4059	AMEX	DNL	Mon, Sep 19, 2022	29.68	30.24	29.68	30.19
4058	AMEX	DNL	Fri, Sep 16, 2022	29.86	30.23	29.84	30.08
4057	AMEX	DNL	Thu, Sep 15, 2022	30.58	30.73	30.31	30.39
4056	AMEX	DNL	Wed, Sep 14, 2022	30.91	31.02	30.64	30.80
4055	AMEX	DNL	Tue, Sep 13, 2022	31.34	31.44	30.67	30.70
4054	AMEX	DNL	Mon, Sep 12, 2022	32.11	32.24	31.97	32.00
4053	AMEX	DNL	Fri, Sep 9, 2022	31.26	31.67	31.26	31.61
4052	AMEX	DNL	Thu, Sep 8, 2022	30.22	30.66	30.11	30.59
4051	AMEX	DNL	Wed, Sep 7, 2022	29.99	30.58	29.86	30.48
4050	AMEX	DNL	Tue, Sep 6, 2022	30.42	30.49	30.13	30.24
4049	AMEX	DNL	Fri, Sep 2, 2022	30.68	30.92	30.16	30.25
4048	AMEX	DNL	Thu, Sep 1, 2022	30.57	30.71	30.20	30.49
4047	AMEX	DNL	Wed, Aug 31, 2022	31.43	31.43	31.09	31.17
4046	AMEX	DNL	Tue, Aug 30, 2022	31.94	31.94	31.25	31.35
4045	AMEX	DNL	Mon, Aug 29, 2022	32.00	32.13	31.67	31.73
4044	AMEX	DNL	Fri, Aug 26, 2022	33.19	33.31	32.14	32.19
4043	AMEX	DNL	Thu, Aug 25, 2022	32.72	33.17	32.72	33.14
4042	AMEX	DNL	Wed, Aug 24, 2022	32.54	32.80	32.51	32.63
4041	AMEX	DNL	Tue, Aug 23, 2022	32.50	32.80	32.50	32.69
4040	AMEX	DNL	Mon, Aug 22, 2022	32.74	32.74	32.41	32.48
4039	AMEX	DNL	Fri, Aug 19, 2022	33.23	33.23	32.89	33.00
4038	AMEX	DNL	Thu, Aug 18, 2022	33.57	33.59	33.34	33.49
4037	AMEX	DNL	Wed, Aug 17, 2022	33.58	33.72	33.39	33.59
4036	AMEX	DNL	Tue, Aug 16, 2022	33.73	33.99	33.68	33.88
4035	AMEX	DNL	Mon, Aug 15, 2022	33.65	33.75	33.55	33.73
4034	AMEX	DNL	Fri, Aug 12, 2022	33.75	34.08	33.65	34.05
4033	AMEX	DNL	Thu, Aug 11, 2022	34.09	34.26	33.86	33.91
4032	AMEX	DNL	Wed, Aug 10, 2022	33.67	33.93	33.57	33.85
4031	AMEX	DNL	Tue, Aug 9, 2022	33.17	33.17	32.87	32.92
4030	AMEX	DNL	Mon, Aug 8, 2022	33.31	33.47	33.13	33.20
4029	AMEX	DNL	Fri, Aug 5, 2022	32.94	33.17	32.90	33.15
4028	AMEX	DNL	Thu, Aug 4, 2022	33.21	33.40	33.19	33.31
4027	AMEX	DNL	Wed, Aug 3, 2022	33.18	33.18	32.82	33.00
4026	AMEX	DNL	Tue, Aug 2, 2022	33.28	33.35	33.02	33.04
4025	AMEX	DNL	Mon, Aug 1, 2022	33.55	33.79	33.38	33.58
4024	AMEX	DNL	Fri, Jul 29, 2022	33.37	33.73	33.32	33.69
4023	AMEX	DNL	Thu, Jul 28, 2022	32.91	33.23	32.70	33.20
4022	AMEX	DNL	Wed, Jul 27, 2022	32.15	32.68	32.08	32.60
4021	AMEX	DNL	Tue, Jul 26, 2022	32.14	32.14	31.77	31.83
4020	AMEX	DNL	Mon, Jul 25, 2022	32.43	32.43	32.16	32.36
4019	AMEX	DNL	Fri, Jul 22, 2022	32.32	32.40	31.90	31.96
4018	AMEX	DNL	Thu, Jul 21, 2022	31.66	32.14	31.66	32.08
4017	AMEX	DNL	Wed, Jul 20, 2022	31.76	31.80	31.46	31.59
4016	AMEX	DNL	Tue, Jul 19, 2022	31.40	31.75	31.40	31.70
4015	AMEX	DNL	Mon, Jul 18, 2022	31.26	31.46	30.98	31.04
4014	AMEX	DNL	Fri, Jul 15, 2022	30.50	30.75	30.40	30.72
4013	AMEX	DNL	Thu, Jul 14, 2022	30.05	30.36	29.80	30.24
4012	AMEX	DNL	Wed, Jul 13, 2022	30.23	30.76	30.15	30.62
4011	AMEX	DNL	Tue, Jul 12, 2022	30.58	30.78	30.40	30.46
4010	AMEX	DNL	Mon, Jul 11, 2022	30.75	30.83	30.56	30.62
4009	AMEX	DNL	Fri, Jul 8, 2022	31.29	31.46	31.07	31.38
4008	AMEX	DNL	Thu, Jul 7, 2022	31.19	31.43	31.19	31.40
4007	AMEX	DNL	Wed, Jul 6, 2022	30.60	30.78	30.37	30.72
4006	AMEX	DNL	Tue, Jul 5, 2022	30.22	30.58	30.08	30.58
4005	AMEX	DNL	Fri, Jul 1, 2022	31.12	31.32	30.67	31.32
4004	AMEX	DNL	Thu, Jun 30, 2022	31.28	31.75	31.13	31.69
4003	AMEX	DNL	Wed, Jun 29, 2022	32.19	32.22	31.96	31.99
4002	AMEX	DNL	Tue, Jun 28, 2022	32.58	32.71	32.02	32.08
4001	AMEX	DNL	Mon, Jun 27, 2022	32.61	32.73	32.44	32.55
4000	AMEX	DNL	Fri, Jun 24, 2022	31.96	32.53	31.91	32.53
3999	AMEX	DNL	Thu, Jun 23, 2022	32.17	32.23	31.80	31.49
3998	AMEX	DNL	Wed, Jun 22, 2022	32.30	32.63	32.21	32.31
3997	AMEX	DNL	Tue, Jun 21, 2022	32.94	33.12	32.80	32.85
3996	AMEX	DNL	Fri, Jun 17, 2022	32.61	32.66	32.18	32.45
3995	AMEX	DNL	Thu, Jun 16, 2022	32.81	32.93	32.51	32.73
3994	AMEX	DNL	Wed, Jun 15, 2022	33.30	33.90	33.12	33.79
3993	AMEX	DNL	Tue, Jun 14, 2022	33.33	33.42	32.77	33.03
3992	AMEX	DNL	Mon, Jun 13, 2022	33.68	33.75	33.25	33.35
3991	AMEX	DNL	Fri, Jun 10, 2022	34.97	34.97	34.60	34.74
3990	AMEX	DNL	Thu, Jun 9, 2022	36.25	36.34	35.72	35.72
3989	AMEX	DNL	Wed, Jun 8, 2022	36.87	36.97	36.64	36.72
3988	AMEX	DNL	Tue, Jun 7, 2022	36.57	37.17	36.57	37.17
3987	AMEX	DNL	Mon, Jun 6, 2022	37.24	37.33	36.88	37.03
3986	AMEX	DNL	Fri, Jun 3, 2022	37.01	37.08	36.76	36.93
3985	AMEX	DNL	Thu, Jun 2, 2022	36.77	37.43	36.77	37.41
3984	AMEX	DNL	Wed, Jun 1, 2022	36.99	36.99	36.26	36.46
3983	AMEX	DNL	Tue, May 31, 2022	37.04	37.04	36.73	36.79
3982	AMEX	DNL	Fri, May 27, 2022	36.36	36.61	36.26	36.60
3981	AMEX	DNL	Thu, May 26, 2022	35.64	36.05	35.50	35.99
3980	AMEX	DNL	Wed, May 25, 2022	35.15	35.71	35.15	35.53
3979	AMEX	DNL	Tue, May 24, 2022	35.51	35.56	35.18	35.44
3978	AMEX	DNL	Mon, May 23, 2022	35.48	35.76	35.43	35.67
3977	AMEX	DNL	Fri, May 20, 2022	35.17	35.19	34.56	35.01
3976	AMEX	DNL	Thu, May 19, 2022	34.10	34.89	34.10	34.63
3975	AMEX	DNL	Wed, May 18, 2022	34.90	34.95	34.25	34.35
3974	AMEX	DNL	Tue, May 17, 2022	35.28	35.36	34.99	35.31
3973	AMEX	DNL	Mon, May 16, 2022	34.12	34.43	34.00	34.25
3972	AMEX	DNL	Fri, May 13, 2022	33.85	34.37	33.85	34.29
3971	AMEX	DNL	Thu, May 12, 2022	33.09	33.61	32.96	33.29
3970	AMEX	DNL	Wed, May 11, 2022	33.77	34.27	33.37	33.38
3969	AMEX	DNL	Tue, May 10, 2022	34.04	34.04	33.30	33.55
3968	AMEX	DNL	Mon, May 9, 2022	33.86	33.86	33.27	33.36
3967	AMEX	DNL	Fri, May 6, 2022	34.75	34.97	34.41	34.75
3966	AMEX	DNL	Thu, May 5, 2022	36.10	36.11	34.88	35.19
3965	AMEX	DNL	Wed, May 4, 2022	35.88	36.62	35.45	36.56
3964	AMEX	DNL	Tue, May 3, 2022	35.92	36.07	35.79	36.03
3963	AMEX	DNL	Mon, May 2, 2022	35.73	35.78	35.26	35.72
3962	AMEX	DNL	Fri, Apr 29, 2022	36.40	36.63	35.76	35.84
3961	AMEX	DNL	Thu, Apr 28, 2022	35.69	36.18	35.35	36.12
3960	AMEX	DNL	Wed, Apr 27, 2022	35.40	35.80	35.32	35.57
3959	AMEX	DNL	Tue, Apr 26, 2022	35.88	35.88	35.01	35.10
3958	AMEX	DNL	Mon, Apr 25, 2022	35.75	36.22	35.63	36.22
3957	AMEX	DNL	Fri, Apr 22, 2022	37.25	37.26	36.61	36.64
3956	AMEX	DNL	Thu, Apr 21, 2022	38.49	38.50	37.41	37.53
3955	AMEX	DNL	Wed, Apr 20, 2022	38.60	38.60	38.42	38.51
3954	AMEX	DNL	Tue, Apr 19, 2022	38.17	38.45	38.04	38.44
3953	AMEX	DNL	Mon, Apr 18, 2022	38.26	38.62	38.26	38.36
3952	AMEX	DNL	Thu, Apr 14, 2022	38.95	38.95	38.51	38.51
3951	AMEX	DNL	Wed, Apr 13, 2022	38.49	38.93	38.45	38.84
3950	AMEX	DNL	Tue, Apr 12, 2022	38.82	38.91	38.22	38.33
3949	AMEX	DNL	Mon, Apr 11, 2022	38.81	38.82	38.45	38.45
3948	AMEX	DNL	Fri, Apr 8, 2022	39.02	39.29	39.00	39.15
3947	AMEX	DNL	Thu, Apr 7, 2022	38.88	39.21	38.74	39.10
3946	AMEX	DNL	Wed, Apr 6, 2022	39.14	39.28	38.90	39.10
3945	AMEX	DNL	Tue, Apr 5, 2022	40.33	40.45	39.77	39.79
3944	AMEX	DNL	Mon, Apr 4, 2022	40.27	40.47	40.25	40.37
3943	AMEX	DNL	Fri, Apr 1, 2022	39.99	40.15	39.89	40.09
3942	AMEX	DNL	Thu, Mar 31, 2022	40.29	40.29	39.72	39.72
3941	AMEX	DNL	Wed, Mar 30, 2022	40.28	40.49	40.21	40.30
3940	AMEX	DNL	Tue, Mar 29, 2022	40.09	40.20	39.79	40.20
3939	AMEX	DNL	Mon, Mar 28, 2022	39.53	39.63	39.28	39.61
3938	AMEX	DNL	Fri, Mar 25, 2022	39.65	39.73	39.37	39.63
3937	AMEX	DNL	Thu, Mar 24, 2022	39.82	40.12	39.78	39.75
3936	AMEX	DNL	Wed, Mar 23, 2022	39.81	40.04	39.69	39.81
3935	AMEX	DNL	Tue, Mar 22, 2022	40.31	40.31	39.99	40.09
3934	AMEX	DNL	Mon, Mar 21, 2022	40.06	40.20	39.79	40.01
3933	AMEX	DNL	Fri, Mar 18, 2022	39.17	40.03	39.17	39.98
3932	AMEX	DNL	Thu, Mar 17, 2022	38.86	39.59	38.86	39.52
3931	AMEX	DNL	Wed, Mar 16, 2022	38.02	38.88	37.80	38.79
3930	AMEX	DNL	Tue, Mar 15, 2022	37.01	37.27	36.75	37.16
3929	AMEX	DNL	Mon, Mar 14, 2022	37.27	37.58	36.93	37.05
3928	AMEX	DNL	Fri, Mar 11, 2022	37.91	37.91	37.03	37.03
3927	AMEX	DNL	Thu, Mar 10, 2022	37.60	37.89	37.48	37.66
3926	AMEX	DNL	Wed, Mar 9, 2022	37.40	38.24	37.31	38.14
3925	AMEX	DNL	Tue, Mar 8, 2022	36.86	37.63	36.52	36.92
3924	AMEX	DNL	Mon, Mar 7, 2022	37.71	37.73	36.54	36.81
3923	AMEX	DNL	Fri, Mar 4, 2022	38.02	38.02	37.51	37.90
3922	AMEX	DNL	Thu, Mar 3, 2022	39.69	39.69	38.87	39.04
3921	AMEX	DNL	Wed, Mar 2, 2022	39.35	39.76	39.22	39.65
3920	AMEX	DNL	Tue, Mar 1, 2022	39.66	39.87	38.92	39.22
3919	AMEX	DNL	Mon, Feb 28, 2022	39.57	40.18	39.44	39.76
3918	AMEX	DNL	Fri, Feb 25, 2022	39.64	40.47	39.64	40.47
3917	AMEX	DNL	Thu, Feb 24, 2022	38.28	39.36	38.02	39.26
3916	AMEX	DNL	Wed, Feb 23, 2022	40.69	40.69	39.80	39.83
3915	AMEX	DNL	Tue, Feb 22, 2022	40.39	40.72	40.08	40.35
3914	AMEX	DNL	Fri, Feb 18, 2022	40.98	41.10	40.67	40.84
3913	AMEX	DNL	Thu, Feb 17, 2022	41.42	41.48	41.00	41.02
3912	AMEX	DNL	Wed, Feb 16, 2022	41.38	41.86	41.30	41.82
3911	AMEX	DNL	Tue, Feb 15, 2022	41.17	41.42	41.09	41.38
3910	AMEX	DNL	Mon, Feb 14, 2022	40.64	40.85	40.44	40.66
3909	AMEX	DNL	Fri, Feb 11, 2022	41.60	41.67	40.58	40.75
3908	AMEX	DNL	Thu, Feb 10, 2022	41.56	42.37	41.56	41.68
3907	AMEX	DNL	Wed, Feb 9, 2022	41.86	42.12	41.79	42.12
3906	AMEX	DNL	Tue, Feb 8, 2022	40.95	41.29	40.83	41.11
3905	AMEX	DNL	Mon, Feb 7, 2022	40.98	41.25	40.93	41.06
3904	AMEX	DNL	Fri, Feb 4, 2022	40.80	41.15	40.69	40.97
3903	AMEX	DNL	Thu, Feb 3, 2022	41.28	41.36	40.97	40.97
3902	AMEX	DNL	Wed, Feb 2, 2022	41.95	41.95	41.58	41.82
3901	AMEX	DNL	Tue, Feb 1, 2022	41.47	41.57	41.14	41.54
3900	AMEX	DNL	Mon, Jan 31, 2022	40.44	41.31	40.44	41.17
3899	AMEX	DNL	Fri, Jan 28, 2022	39.91	40.30	39.69	40.30
3898	AMEX	DNL	Thu, Jan 27, 2022	40.29	40.53	40.11	40.19
3897	AMEX	DNL	Wed, Jan 26, 2022	40.92	41.18	40.21	40.45
3896	AMEX	DNL	Tue, Jan 25, 2022	40.29	40.84	39.99	40.46
3895	AMEX	DNL	Mon, Jan 24, 2022	40.35	40.70	39.58	40.62
3894	AMEX	DNL	Fri, Jan 21, 2022	41.77	41.86	41.39	41.40
3893	AMEX	DNL	Thu, Jan 20, 2022	42.81	42.84	42.20	42.27
3892	AMEX	DNL	Wed, Jan 19, 2022	42.58	42.81	42.35	42.47
3891	AMEX	DNL	Tue, Jan 18, 2022	42.24	42.28	42.02	42.08
3890	AMEX	DNL	Fri, Jan 14, 2022	42.58	42.74	42.35	42.59
3889	AMEX	DNL	Thu, Jan 13, 2022	43.47	43.47	42.89	42.89
3888	AMEX	DNL	Wed, Jan 12, 2022	43.38	43.56	43.25	43.41
3887	AMEX	DNL	Tue, Jan 11, 2022	42.30	42.81	42.22	42.74
3886	AMEX	DNL	Mon, Jan 10, 2022	42.17	42.36	41.86	42.36
3885	AMEX	DNL	Fri, Jan 7, 2022	42.73	42.90	42.58	42.89
3884	AMEX	DNL	Thu, Jan 6, 2022	42.84	42.97	42.65	42.81
3883	AMEX	DNL	Wed, Jan 5, 2022	43.62	43.75	43.11	43.21
3882	AMEX	DNL	Tue, Jan 4, 2022	43.69	43.74	43.47	43.65
3881	AMEX	DNL	Mon, Jan 3, 2022	43.77	43.77	43.40	43.58
3880	AMEX	DNL	Fri, Dec 31, 2021	43.49	43.74	43.49	43.57
3879	AMEX	DNL	Thu, Dec 30, 2021	43.68	43.68	43.52	43.57
3878	AMEX	DNL	Wed, Dec 29, 2021	43.46	43.59	43.37	43.52
3877	AMEX	DNL	Tue, Dec 28, 2021	43.57	43.62	43.44	43.48
3876	AMEX	DNL	Mon, Dec 27, 2021	43.12	43.57	43.12	43.53
3875	AMEX	DNL	Thu, Dec 23, 2021	42.79	43.10	42.73	43.04
3874	AMEX	DNL	Wed, Dec 22, 2021	42.37	42.81	42.28	42.78
3873	AMEX	DNL	Tue, Dec 21, 2021	41.97	42.31	41.89	42.24
3872	AMEX	DNL	Mon, Dec 20, 2021	41.47	41.61	41.34	41.59
3871	AMEX	DNL	Fri, Dec 17, 2021	42.08	42.23	41.74	41.74
3870	AMEX	DNL	Thu, Dec 16, 2021	42.77	42.81	42.27	42.46
3869	AMEX	DNL	Wed, Dec 15, 2021	41.95	42.43	41.72	42.43
3868	AMEX	DNL	Tue, Dec 14, 2021	42.00	42.07	41.70	41.84
3867	AMEX	DNL	Mon, Dec 13, 2021	42.58	42.58	42.18	42.18
3866	AMEX	DNL	Fri, Dec 10, 2021	42.53	42.56	42.39	42.52
3865	AMEX	DNL	Thu, Dec 9, 2021	42.67	42.67	42.52	42.58
3864	AMEX	DNL	Wed, Dec 8, 2021	42.96	43.00	42.77	42.94
3863	AMEX	DNL	Tue, Dec 7, 2021	42.44	42.80	42.44	42.80
3862	AMEX	DNL	Mon, Dec 6, 2021	41.40	41.48	41.26	41.45
3861	AMEX	DNL	Fri, Dec 3, 2021	41.80	41.80	41.04	41.27
3860	AMEX	DNL	Thu, Dec 2, 2021	41.50	41.90	41.50	41.74
3859	AMEX	DNL	Wed, Dec 1, 2021	41.90	42.22	41.22	41.22
3858	AMEX	DNL	Tue, Nov 30, 2021	41.61	41.80	41.01	41.34
3857	AMEX	DNL	Mon, Nov 29, 2021	41.55	41.67	41.39	41.63
3856	AMEX	DNL	Fri, Nov 26, 2021	41.25	41.25	40.82	40.85
3855	AMEX	DNL	Wed, Nov 24, 2021	41.83	42.09	41.81	42.07
3854	AMEX	DNL	Tue, Nov 23, 2021	42.41	42.47	42.15	42.34
3853	AMEX	DNL	Mon, Nov 22, 2021	42.85	43.03	42.66	42.66
3852	AMEX	DNL	Fri, Nov 19, 2021	43.11	43.14	42.93	42.93
3851	AMEX	DNL	Thu, Nov 18, 2021	43.03	43.11	42.92	43.07
3850	AMEX	DNL	Wed, Nov 17, 2021	43.14	43.18	43.00	43.06
3849	AMEX	DNL	Tue, Nov 16, 2021	43.01	43.08	42.80	42.88
3848	AMEX	DNL	Mon, Nov 15, 2021	43.35	43.35	43.10	43.10
3847	AMEX	DNL	Fri, Nov 12, 2021	43.15	43.26	42.95	43.22
3846	AMEX	DNL	Thu, Nov 11, 2021	42.92	43.08	42.89	42.89
3845	AMEX	DNL	Wed, Nov 10, 2021	42.78	42.82	42.31	42.38
3844	AMEX	DNL	Tue, Nov 9, 2021	43.33	43.33	42.94	43.09
3843	AMEX	DNL	Mon, Nov 8, 2021	43.06	43.21	42.99	43.14
3842	AMEX	DNL	Fri, Nov 5, 2021	42.83	42.83	42.62	42.83
3841	AMEX	DNL	Thu, Nov 4, 2021	42.80	42.81	42.62	42.78
3840	AMEX	DNL	Wed, Nov 3, 2021	42.40	42.81	42.28	42.75
3839	AMEX	DNL	Tue, Nov 2, 2021	42.19	42.25	42.09	42.09
3838	AMEX	DNL	Mon, Nov 1, 2021	42.21	42.38	42.21	42.38
3837	AMEX	DNL	Fri, Oct 29, 2021	41.90	42.05	41.74	42.05
3836	AMEX	DNL	Thu, Oct 28, 2021	42.11	42.40	42.05	42.34
3835	AMEX	DNL	Wed, Oct 27, 2021	41.99	42.10	41.88	41.88
3834	AMEX	DNL	Tue, Oct 26, 2021	42.40	42.40	42.04	42.20
3833	AMEX	DNL	Mon, Oct 25, 2021	41.97	42.24	41.95	42.19
3832	AMEX	DNL	Fri, Oct 22, 2021	41.89	42.08	41.77	41.94
3831	AMEX	DNL	Thu, Oct 21, 2021	41.62	41.73	41.57	41.71
3830	AMEX	DNL	Wed, Oct 20, 2021	41.80	41.80	41.64	41.76
3829	AMEX	DNL	Tue, Oct 19, 2021	41.66	41.84	41.66	41.83
3828	AMEX	DNL	Mon, Oct 18, 2021	41.31	41.53	41.20	41.49
3827	AMEX	DNL	Fri, Oct 15, 2021	41.35	41.52	41.33	41.52
3826	AMEX	DNL	Thu, Oct 14, 2021	41.13	41.18	41.04	41.11
3825	AMEX	DNL	Wed, Oct 13, 2021	40.41	40.74	40.41	40.74
3824	AMEX	DNL	Tue, Oct 12, 2021	40.22	40.28	40.16	40.19
3823	AMEX	DNL	Mon, Oct 11, 2021	40.33	40.51	40.22	40.22
3822	AMEX	DNL	Fri, Oct 8, 2021	40.48	40.64	40.33	40.42
3821	AMEX	DNL	Thu, Oct 7, 2021	40.33	40.59	40.33	40.44
3820	AMEX	DNL	Wed, Oct 6, 2021	39.63	39.98	39.50	39.96
3819	AMEX	DNL	Tue, Oct 5, 2021	40.11	40.34	40.06	40.21
3818	AMEX	DNL	Mon, Oct 4, 2021	40.36	40.45	39.92	40.11
3817	AMEX	DNL	Fri, Oct 1, 2021	40.58	40.67	40.10	40.63
3816	AMEX	DNL	Thu, Sep 30, 2021	40.67	40.80	40.46	40.46
3815	AMEX	DNL	Wed, Sep 29, 2021	40.85	40.85	40.47	40.53
3814	AMEX	DNL	Tue, Sep 28, 2021	41.11	41.11	40.63	40.74
3813	AMEX	DNL	Mon, Sep 27, 2021	42.01	42.03	41.86	41.98
3812	AMEX	DNL	Fri, Sep 24, 2021	42.39	42.52	42.35	42.35
3811	AMEX	DNL	Thu, Sep 23, 2021	43.09	43.27	43.07	42.89
3810	AMEX	DNL	Wed, Sep 22, 2021	42.77	43.03	42.71	42.83
3809	AMEX	DNL	Tue, Sep 21, 2021	42.57	42.74	42.50	42.60
3808	AMEX	DNL	Mon, Sep 20, 2021	42.12	42.23	41.77	42.13
3807	AMEX	DNL	Fri, Sep 17, 2021	43.09	43.20	42.76	42.79
3806	AMEX	DNL	Thu, Sep 16, 2021	43.27	43.36	43.11	43.30
3805	AMEX	DNL	Wed, Sep 15, 2021	43.47	43.58	43.35	43.54
3804	AMEX	DNL	Tue, Sep 14, 2021	43.59	43.61	43.37	43.37
3803	AMEX	DNL	Mon, Sep 13, 2021	43.63	43.66	43.38	43.46
3802	AMEX	DNL	Fri, Sep 10, 2021	43.72	43.73	43.32	43.32
3801	AMEX	DNL	Thu, Sep 9, 2021	43.51	43.54	43.28	43.37
3800	AMEX	DNL	Wed, Sep 8, 2021	43.56	43.63	43.37	43.47
3799	AMEX	DNL	Tue, Sep 7, 2021	43.88	43.91	43.76	43.80
3798	AMEX	DNL	Fri, Sep 3, 2021	43.78	44.04	43.70	43.87
3797	AMEX	DNL	Thu, Sep 2, 2021	43.68	43.73	43.58	43.62
3796	AMEX	DNL	Wed, Sep 1, 2021	43.39	43.65	43.39	43.53
3795	AMEX	DNL	Tue, Aug 31, 2021	43.25	43.25	43.05	43.13
3794	AMEX	DNL	Mon, Aug 30, 2021	42.98	43.02	42.88	42.94
3793	AMEX	DNL	Fri, Aug 27, 2021	42.53	42.92	42.52	42.84
3792	AMEX	DNL	Thu, Aug 26, 2021	42.54	42.54	42.39	42.44
3791	AMEX	DNL	Wed, Aug 25, 2021	42.56	42.70	42.50	42.68
3790	AMEX	DNL	Tue, Aug 24, 2021	42.50	42.63	42.49	42.61
3789	AMEX	DNL	Mon, Aug 23, 2021	42.29	42.57	42.28	42.52
3788	AMEX	DNL	Fri, Aug 20, 2021	41.81	42.05	41.72	42.05
3787	AMEX	DNL	Thu, Aug 19, 2021	41.64	41.98	41.64	41.87
3786	AMEX	DNL	Wed, Aug 18, 2021	42.36	42.50	42.21	42.24
3785	AMEX	DNL	Tue, Aug 17, 2021	42.38	42.47	42.15	42.34
3784	AMEX	DNL	Mon, Aug 16, 2021	42.63	42.76	42.52	42.76
3783	AMEX	DNL	Fri, Aug 13, 2021	42.64	42.84	42.64	42.84
3782	AMEX	DNL	Thu, Aug 12, 2021	42.64	42.69	42.47	42.67
3781	AMEX	DNL	Wed, Aug 11, 2021	42.75	42.79	42.66	42.79
3780	AMEX	DNL	Tue, Aug 10, 2021	42.69	42.78	42.60	42.65
3779	AMEX	DNL	Mon, Aug 9, 2021	42.78	42.78	42.63	42.65
3778	AMEX	DNL	Fri, Aug 6, 2021	42.71	42.81	42.63	42.67
3777	AMEX	DNL	Thu, Aug 5, 2021	43.20	43.25	43.13	43.17
3776	AMEX	DNL	Wed, Aug 4, 2021	42.98	43.07	42.90	43.00
3775	AMEX	DNL	Tue, Aug 3, 2021	42.69	42.84	42.59	42.78
3774	AMEX	DNL	Mon, Aug 2, 2021	42.55	42.68	42.48	42.50
3773	AMEX	DNL	Fri, Jul 30, 2021	42.48	42.48	42.33	42.36
3772	AMEX	DNL	Thu, Jul 29, 2021	42.41	42.53	42.41	42.45
3771	AMEX	DNL	Wed, Jul 28, 2021	41.72	42.14	41.72	42.07
3770	AMEX	DNL	Tue, Jul 27, 2021	41.77	41.77	41.51	41.67
3769	AMEX	DNL	Mon, Jul 26, 2021	41.98	42.00	41.92	41.98
3768	AMEX	DNL	Fri, Jul 23, 2021	42.04	42.16	41.96	42.12
3767	AMEX	DNL	Thu, Jul 22, 2021	41.87	41.87	41.75	41.85
3766	AMEX	DNL	Wed, Jul 21, 2021	41.59	41.86	41.54	41.83
3765	AMEX	DNL	Tue, Jul 20, 2021	41.13	41.52	41.04	41.41
3764	AMEX	DNL	Mon, Jul 19, 2021	41.23	41.26	41.05	41.17
3763	AMEX	DNL	Fri, Jul 16, 2021	42.00	42.01	41.71	41.75
3762	AMEX	DNL	Thu, Jul 15, 2021	42.09	42.11	41.89	41.99
3761	AMEX	DNL	Wed, Jul 14, 2021	42.20	42.22	42.06	42.11
3760	AMEX	DNL	Tue, Jul 13, 2021	41.99	42.10	41.87	41.91
3759	AMEX	DNL	Mon, Jul 12, 2021	42.00	42.09	41.92	42.06
3758	AMEX	DNL	Fri, Jul 9, 2021	41.60	41.93	41.60	41.89
3757	AMEX	DNL	Thu, Jul 8, 2021	41.25	41.40	41.12	41.30
3756	AMEX	DNL	Wed, Jul 7, 2021	41.84	41.91	41.65	41.84
3755	AMEX	DNL	Tue, Jul 6, 2021	41.73	41.73	41.38	41.55
3754	AMEX	DNL	Fri, Jul 2, 2021	41.65	41.82	41.59	41.77
3753	AMEX	DNL	Thu, Jul 1, 2021	41.66	41.69	41.48	41.69
3752	AMEX	DNL	Wed, Jun 30, 2021	41.69	41.84	41.56	41.68
3751	AMEX	DNL	Tue, Jun 29, 2021	41.94	41.96	41.81	41.93
3750	AMEX	DNL	Mon, Jun 28, 2021	41.96	42.00	41.88	41.95
3749	AMEX	DNL	Fri, Jun 25, 2021	42.04	42.05	41.90	41.97
3748	AMEX	DNL	Thu, Jun 24, 2021	41.87	41.92	41.78	41.86
3747	AMEX	DNL	Wed, Jun 23, 2021	41.88	41.91	41.66	41.48
3746	AMEX	DNL	Tue, Jun 22, 2021	41.62	41.82	41.54	41.78
3745	AMEX	DNL	Mon, Jun 21, 2021	41.47	41.86	41.36	41.84
3744	AMEX	DNL	Fri, Jun 18, 2021	41.65	41.65	41.43	41.46
3743	AMEX	DNL	Thu, Jun 17, 2021	42.04	42.12	41.94	42.00
3742	AMEX	DNL	Wed, Jun 16, 2021	42.68	42.80	42.23	42.33
3741	AMEX	DNL	Tue, Jun 15, 2021	42.76	42.79	42.62	42.66
3740	AMEX	DNL	Mon, Jun 14, 2021	42.55	42.65	42.51	42.62
3739	AMEX	DNL	Fri, Jun 11, 2021	42.47	42.54	42.42	42.50
3738	AMEX	DNL	Thu, Jun 10, 2021	42.45	42.58	42.38	42.44
3737	AMEX	DNL	Wed, Jun 9, 2021	42.21	42.21	42.07	21.03
3736	AMEX	DNL	Tue, Jun 8, 2021	42.31	42.31	42.12	42.14
3735	AMEX	DNL	Mon, Jun 7, 2021	42.14	42.23	42.09	42.20
3734	AMEX	DNL	Fri, Jun 4, 2021	41.99	42.14	41.99	42.11
3733	AMEX	DNL	Thu, Jun 3, 2021	41.70	41.77	41.59	41.70
3732	AMEX	DNL	Wed, Jun 2, 2021	41.86	41.97	41.84	41.89
3731	AMEX	DNL	Tue, Jun 1, 2021	42.16	42.16	41.85	41.85
3730	AMEX	DNL	Fri, May 28, 2021	41.47	41.68	41.47	41.57
3729	AMEX	DNL	Thu, May 27, 2021	41.40	41.45	41.34	41.41
3728	AMEX	DNL	Wed, May 26, 2021	41.26	41.32	41.21	41.27
3727	AMEX	DNL	Tue, May 25, 2021	41.25	41.29	41.16	41.19
3726	AMEX	DNL	Mon, May 24, 2021	40.93	41.08	40.93	41.01
3725	AMEX	DNL	Fri, May 21, 2021	40.80	40.84	40.61	40.67
3724	AMEX	DNL	Thu, May 20, 2021	40.48	40.80	40.48	40.79
3723	AMEX	DNL	Wed, May 19, 2021	39.94	40.36	39.94	40.22
3722	AMEX	DNL	Tue, May 18, 2021	40.60	40.61	40.46	40.46
3721	AMEX	DNL	Mon, May 17, 2021	40.00	40.11	39.94	40.10
3720	AMEX	DNL	Fri, May 14, 2021	40.17	40.29	40.02	40.29
3719	AMEX	DNL	Thu, May 13, 2021	39.67	39.80	39.51	39.71
3718	AMEX	DNL	Wed, May 12, 2021	39.84	39.92	39.34	39.37
3717	AMEX	DNL	Tue, May 11, 2021	39.95	40.30	39.95	40.27
3716	AMEX	DNL	Mon, May 10, 2021	41.19	41.19	40.75	40.79
3715	AMEX	DNL	Fri, May 7, 2021	40.96	41.24	40.96	41.19
3714	AMEX	DNL	Thu, May 6, 2021	40.39	40.61	40.29	40.61
3713	AMEX	DNL	Wed, May 5, 2021	40.43	40.55	40.32	40.45
3712	AMEX	DNL	Tue, May 4, 2021	40.12	40.12	39.80	40.01
3711	AMEX	DNL	Mon, May 3, 2021	40.47	40.58	40.42	40.52
3710	AMEX	DNL	Fri, Apr 30, 2021	40.45	40.56	40.11	40.18
3709	AMEX	DNL	Thu, Apr 29, 2021	40.76	40.76	40.49	40.67
3708	AMEX	DNL	Wed, Apr 28, 2021	40.47	40.67	40.46	40.58
3707	AMEX	DNL	Tue, Apr 27, 2021	40.57	40.65	40.54	40.60
3706	AMEX	DNL	Mon, Apr 26, 2021	40.63	40.71	40.54	40.64
3705	AMEX	DNL	Fri, Apr 23, 2021	40.43	40.63	40.43	40.59
3704	AMEX	DNL	Thu, Apr 22, 2021	40.45	40.45	40.13	40.20
3703	AMEX	DNL	Wed, Apr 21, 2021	39.89	40.29	39.88	40.27
3702	AMEX	DNL	Tue, Apr 20, 2021	40.15	40.15	39.82	39.94
3701	AMEX	DNL	Mon, Apr 19, 2021	40.54	40.54	40.31	40.40
3700	AMEX	DNL	Fri, Apr 16, 2021	40.41	40.57	40.41	40.54
3699	AMEX	DNL	Thu, Apr 15, 2021	40.20	40.30	40.18	40.24
3698	AMEX	DNL	Wed, Apr 14, 2021	40.04	40.04	39.84	39.88
3697	AMEX	DNL	Tue, Apr 13, 2021	39.77	39.87	39.72	39.83
3696	AMEX	DNL	Mon, Apr 12, 2021	39.63	39.63	39.54	39.58
3695	AMEX	DNL	Fri, Apr 9, 2021	39.80	39.96	39.80	39.96
3694	AMEX	DNL	Thu, Apr 8, 2021	39.85	39.99	39.84	39.91
3693	AMEX	DNL	Wed, Apr 7, 2021	39.40	39.46	39.36	39.44
3692	AMEX	DNL	Tue, Apr 6, 2021	39.47	39.63	39.47	39.53
3691	AMEX	DNL	Mon, Apr 5, 2021	39.75	39.80	39.68	39.77
3690	AMEX	DNL	Thu, Apr 1, 2021	39.24	39.45	39.23	39.45
3689	AMEX	DNL	Wed, Mar 31, 2021	38.72	38.91	38.72	38.82
3688	AMEX	DNL	Tue, Mar 30, 2021	38.64	38.71	38.54	38.61
3687	AMEX	DNL	Mon, Mar 29, 2021	38.79	38.85	38.68	38.77
3686	AMEX	DNL	Fri, Mar 26, 2021	38.45	38.91	38.45	38.91
3685	AMEX	DNL	Thu, Mar 25, 2021	37.96	38.18	37.89	38.17
3684	AMEX	DNL	Wed, Mar 24, 2021	38.42	38.46	38.18	38.03
3683	AMEX	DNL	Tue, Mar 23, 2021	38.56	38.65	38.32	38.33
3682	AMEX	DNL	Mon, Mar 22, 2021	38.77	39.00	38.77	38.87
3681	AMEX	DNL	Fri, Mar 19, 2021	38.63	38.80	38.50	38.74
3680	AMEX	DNL	Thu, Mar 18, 2021	38.77	38.92	38.60	38.60
3679	AMEX	DNL	Wed, Mar 17, 2021	38.80	39.17	38.71	39.11
3678	AMEX	DNL	Tue, Mar 16, 2021	38.97	39.11	38.97	39.07
3677	AMEX	DNL	Mon, Mar 15, 2021	38.61	38.87	38.58	38.87
3676	AMEX	DNL	Fri, Mar 12, 2021	38.50	38.70	38.46	38.67
3675	AMEX	DNL	Thu, Mar 11, 2021	38.73	38.88	38.71	38.83
3674	AMEX	DNL	Wed, Mar 10, 2021	38.39	38.39	38.09	38.22
3673	AMEX	DNL	Tue, Mar 9, 2021	38.18	38.38	38.12	38.16
3672	AMEX	DNL	Mon, Mar 8, 2021	37.86	37.98	37.62	37.62
3671	AMEX	DNL	Fri, Mar 5, 2021	37.91	38.17	37.66	38.13
3670	AMEX	DNL	Thu, Mar 4, 2021	38.59	38.62	37.76	37.97
3669	AMEX	DNL	Wed, Mar 3, 2021	39.09	39.09	38.80	38.80
3668	AMEX	DNL	Tue, Mar 2, 2021	39.22	39.35	39.12	39.16
3667	AMEX	DNL	Mon, Mar 1, 2021	39.01	39.31	39.01	39.26
3666	AMEX	DNL	Fri, Feb 26, 2021	38.91	38.91	38.52	38.52
3665	AMEX	DNL	Thu, Feb 25, 2021	39.78	39.86	39.00	39.11
3664	AMEX	DNL	Wed, Feb 24, 2021	39.37	39.80	39.29	39.78
3663	AMEX	DNL	Tue, Feb 23, 2021	39.65	39.94	39.37	39.86
3662	AMEX	DNL	Mon, Feb 22, 2021	39.94	40.08	39.84	39.84
3661	AMEX	DNL	Fri, Feb 19, 2021	40.25	40.37	40.15	40.17
3660	AMEX	DNL	Thu, Feb 18, 2021	40.03	40.19	39.89	40.15
3659	AMEX	DNL	Wed, Feb 17, 2021	40.21	40.24	40.06	40.21
3658	AMEX	DNL	Tue, Feb 16, 2021	40.55	40.57	40.42	40.48
3657	AMEX	DNL	Fri, Feb 12, 2021	40.00	40.34	40.00	40.26
3656	AMEX	DNL	Thu, Feb 11, 2021	39.90	39.99	39.81	39.99
3655	AMEX	DNL	Wed, Feb 10, 2021	39.76	39.76	39.40	39.52
3654	AMEX	DNL	Tue, Feb 9, 2021	39.57	39.75	39.57	39.67
3653	AMEX	DNL	Mon, Feb 8, 2021	39.43	39.55	39.40	39.51
3652	AMEX	DNL	Fri, Feb 5, 2021	39.20	39.28	39.11	39.21
3651	AMEX	DNL	Thu, Feb 4, 2021	39.13	39.22	39.03	39.22
3650	AMEX	DNL	Wed, Feb 3, 2021	39.54	39.54	39.26	39.36
3649	AMEX	DNL	Tue, Feb 2, 2021	39.24	39.46	39.19	39.46
3648	AMEX	DNL	Mon, Feb 1, 2021	38.84	38.96	38.68	38.94
3647	AMEX	DNL	Fri, Jan 29, 2021	38.52	38.55	38.00	38.11
3646	AMEX	DNL	Thu, Jan 28, 2021	38.95	39.36	38.95	39.20
3645	AMEX	DNL	Wed, Jan 27, 2021	39.18	39.29	38.89	38.92
3644	AMEX	DNL	Tue, Jan 26, 2021	40.08	40.08	39.90	39.96
3643	AMEX	DNL	Mon, Jan 25, 2021	40.01	40.12	39.72	40.12
3642	AMEX	DNL	Fri, Jan 22, 2021	39.83	39.99	39.80	39.96
3641	AMEX	DNL	Thu, Jan 21, 2021	40.19	40.20	39.97	40.19
3640	AMEX	DNL	Wed, Jan 20, 2021	39.83	39.95	39.76	39.95
3639	AMEX	DNL	Tue, Jan 19, 2021	39.65	39.65	39.47	39.58
3638	AMEX	DNL	Fri, Jan 15, 2021	39.32	39.37	39.14	39.28
3637	AMEX	DNL	Thu, Jan 14, 2021	39.59	39.84	39.48	39.70
3636	AMEX	DNL	Wed, Jan 13, 2021	39.44	39.50	39.33	39.42
3635	AMEX	DNL	Tue, Jan 12, 2021	39.15	39.34	39.10	39.34
3634	AMEX	DNL	Mon, Jan 11, 2021	39.12	39.35	39.12	39.25
3633	AMEX	DNL	Fri, Jan 8, 2021	39.57	39.57	39.27	39.57
3632	AMEX	DNL	Thu, Jan 7, 2021	38.88	39.11	38.81	39.08
3631	AMEX	DNL	Wed, Jan 6, 2021	38.66	39.07	38.66	38.82
3630	AMEX	DNL	Tue, Jan 5, 2021	38.60	38.96	38.50	38.89
3629	AMEX	DNL	Mon, Jan 4, 2021	38.90	38.93	38.38	38.49
3628	AMEX	DNL	Thu, Dec 31, 2020	38.24	38.24	38.05	38.07
3627	AMEX	DNL	Wed, Dec 30, 2020	38.42	38.48	38.32	38.32
3626	AMEX	DNL	Tue, Dec 29, 2020	38.15	38.18	38.06	38.08
3625	AMEX	DNL	Mon, Dec 28, 2020	37.79	37.83	37.71	37.72
3624	AMEX	DNL	Thu, Dec 24, 2020	37.50	37.54	37.43	37.47
3623	AMEX	DNL	Wed, Dec 23, 2020	37.40	37.44	37.35	37.43
3622	AMEX	DNL	Tue, Dec 22, 2020	37.21	37.21	37.07	37.16
3621	AMEX	DNL	Mon, Dec 21, 2020	36.84	37.31	36.82	37.23
3620	AMEX	DNL	Fri, Dec 18, 2020	37.79	37.86	37.77	37.70
3619	AMEX	DNL	Thu, Dec 17, 2020	37.74	37.81	37.73	37.74
3618	AMEX	DNL	Wed, Dec 16, 2020	37.39	37.54	37.35	37.47
3617	AMEX	DNL	Tue, Dec 15, 2020	37.12	37.34	37.09	37.30
3616	AMEX	DNL	Mon, Dec 14, 2020	37.13	37.20	36.99	36.99
3615	AMEX	DNL	Fri, Dec 11, 2020	37.01	37.11	36.93	37.09
3614	AMEX	DNL	Thu, Dec 10, 2020	36.84	37.14	36.84	37.11
3613	AMEX	DNL	Wed, Dec 9, 2020	37.20	37.20	36.87	37.05
3612	AMEX	DNL	Tue, Dec 8, 2020	36.82	37.02	36.82	36.98
3611	AMEX	DNL	Mon, Dec 7, 2020	36.82	36.90	36.76	36.79
3610	AMEX	DNL	Fri, Dec 4, 2020	36.63	36.77	36.63	36.74
3609	AMEX	DNL	Thu, Dec 3, 2020	36.60	36.67	36.50	36.50
3608	AMEX	DNL	Wed, Dec 2, 2020	36.24	36.37	36.24	36.32
3607	AMEX	DNL	Tue, Dec 1, 2020	36.17	36.32	36.14	36.30
3606	AMEX	DNL	Mon, Nov 30, 2020	36.13	36.13	35.68	35.68
3605	AMEX	DNL	Fri, Nov 27, 2020	36.04	36.15	36.04	36.14
3604	AMEX	DNL	Wed, Nov 25, 2020	35.67	35.85	35.67	35.81
3603	AMEX	DNL	Tue, Nov 24, 2020	35.72	35.80	35.64	35.78
3602	AMEX	DNL	Mon, Nov 23, 2020	35.80	35.80	35.48	35.52
3601	AMEX	DNL	Fri, Nov 20, 2020	35.60	35.70	35.55	35.64
3600	AMEX	DNL	Thu, Nov 19, 2020	35.36	35.58	35.31	35.51
3599	AMEX	DNL	Wed, Nov 18, 2020	35.55	35.61	35.35	35.35
3598	AMEX	DNL	Tue, Nov 17, 2020	35.42	35.59	35.35	35.51
3597	AMEX	DNL	Mon, Nov 16, 2020	35.60	35.61	35.42	35.53
3596	AMEX	DNL	Fri, Nov 13, 2020	35.19	35.33	35.19	35.33
3595	AMEX	DNL	Thu, Nov 12, 2020	35.09	35.15	34.78	34.81
3594	AMEX	DNL	Wed, Nov 11, 2020	35.08	35.21	34.99	35.09
3593	AMEX	DNL	Tue, Nov 10, 2020	34.77	34.86	34.64	34.66
3592	AMEX	DNL	Mon, Nov 9, 2020	35.98	35.98	35.20	35.20
3591	AMEX	DNL	Fri, Nov 6, 2020	34.96	35.08	34.89	34.99
3590	AMEX	DNL	Thu, Nov 5, 2020	34.87	34.96	34.74	34.85
3589	AMEX	DNL	Wed, Nov 4, 2020	33.82	34.29	33.77	34.06
3588	AMEX	DNL	Tue, Nov 3, 2020	33.31	33.55	33.30	33.48
3587	AMEX	DNL	Mon, Nov 2, 2020	32.77	32.81	32.62	32.80
3586	AMEX	DNL	Fri, Oct 30, 2020	32.61	32.61	32.30	32.44
3585	AMEX	DNL	Thu, Oct 29, 2020	32.69	32.89	32.59	32.85
3584	AMEX	DNL	Wed, Oct 28, 2020	32.86	32.88	32.64	32.64
3583	AMEX	DNL	Tue, Oct 27, 2020	33.55	33.55	33.38	33.40
3582	AMEX	DNL	Mon, Oct 26, 2020	33.57	33.63	33.33	33.44
3581	AMEX	DNL	Fri, Oct 23, 2020	34.09	34.09	33.85	34.07
3580	AMEX	DNL	Thu, Oct 22, 2020	34.10	34.13	33.91	33.99
3579	AMEX	DNL	Wed, Oct 21, 2020	34.17	34.29	34.06	34.06
3578	AMEX	DNL	Tue, Oct 20, 2020	34.24	34.32	34.20	34.20
3577	AMEX	DNL	Mon, Oct 19, 2020	34.21	34.27	33.92	33.92
3576	AMEX	DNL	Fri, Oct 16, 2020	34.10	34.24	34.06	34.09
3575	AMEX	DNL	Thu, Oct 15, 2020	33.80	34.14	33.75	34.04
3574	AMEX	DNL	Wed, Oct 14, 2020	34.60	34.65	34.42	34.48
3573	AMEX	DNL	Tue, Oct 13, 2020	34.46	34.57	34.44	34.47
3572	AMEX	DNL	Mon, Oct 12, 2020	34.67	34.87	34.62	34.79
3571	AMEX	DNL	Fri, Oct 9, 2020	34.36	34.50	34.34	34.47
3570	AMEX	DNL	Thu, Oct 8, 2020	34.01	34.19	34.00	34.17
3569	AMEX	DNL	Wed, Oct 7, 2020	33.80	33.89	33.70	33.83
3568	AMEX	DNL	Tue, Oct 6, 2020	33.84	33.90	33.50	33.55
3567	AMEX	DNL	Mon, Oct 5, 2020	33.64	33.90	33.64	33.89
3566	AMEX	DNL	Fri, Oct 2, 2020	33.15	33.48	33.15	33.42
3565	AMEX	DNL	Thu, Oct 1, 2020	33.44	33.59	33.39	33.59
3564	AMEX	DNL	Wed, Sep 30, 2020	33.25	33.43	33.19	33.33
3563	AMEX	DNL	Tue, Sep 29, 2020	33.26	33.35	33.19	33.26
3562	AMEX	DNL	Mon, Sep 28, 2020	33.18	33.18	33.08	33.12
3561	AMEX	DNL	Fri, Sep 25, 2020	32.61	32.90	32.52	32.90
3560	AMEX	DNL	Thu, Sep 24, 2020	32.69	33.01	32.61	32.86
3559	AMEX	DNL	Wed, Sep 23, 2020	33.28	33.28	32.86	32.86
3558	AMEX	DNL	Tue, Sep 22, 2020	33.07	33.09	32.79	33.09
3557	AMEX	DNL	Mon, Sep 21, 2020	33.88	33.88	32.82	33.02
3556	AMEX	DNL	Fri, Sep 18, 2020	34.08	34.08	33.85	33.90
3555	AMEX	DNL	Thu, Sep 17, 2020	33.81	34.04	33.81	34.04
3554	AMEX	DNL	Wed, Sep 16, 2020	34.20	34.25	33.98	34.02
3553	AMEX	DNL	Tue, Sep 15, 2020	34.19	34.19	34.02	34.06
3552	AMEX	DNL	Mon, Sep 14, 2020	33.77	33.77	33.65	33.72
3551	AMEX	DNL	Fri, Sep 11, 2020	33.49	33.49	33.28	33.40
3550	AMEX	DNL	Thu, Sep 10, 2020	33.61	33.61	33.06	33.06
3549	AMEX	DNL	Wed, Sep 9, 2020	33.45	33.71	33.45	33.62
3548	AMEX	DNL	Tue, Sep 8, 2020	32.96	33.27	32.80	32.98
3547	AMEX	DNL	Fri, Sep 4, 2020	33.50	33.51	32.92	33.39
3546	AMEX	DNL	Thu, Sep 3, 2020	34.14	34.14	33.40	33.48
3545	AMEX	DNL	Wed, Sep 2, 2020	34.16	34.29	34.09	34.29
3544	AMEX	DNL	Tue, Sep 1, 2020	33.84	33.91	33.73	33.82
3543	AMEX	DNL	Mon, Aug 31, 2020	33.78	33.79	33.60	33.61
3542	AMEX	DNL	Fri, Aug 28, 2020	33.95	33.98	33.84	33.98
3541	AMEX	DNL	Thu, Aug 27, 2020	34.30	34.30	33.89	33.93
3540	AMEX	DNL	Wed, Aug 26, 2020	33.92	34.14	33.91	34.10
3539	AMEX	DNL	Tue, Aug 25, 2020	34.00	34.00	33.73	33.90
3538	AMEX	DNL	Mon, Aug 24, 2020	34.16	34.16	33.91	33.98
3537	AMEX	DNL	Fri, Aug 21, 2020	33.40	33.63	33.40	33.63
3536	AMEX	DNL	Thu, Aug 20, 2020	33.44	33.72	33.43	33.70
3535	AMEX	DNL	Wed, Aug 19, 2020	34.11	34.11	33.75	33.78
3534	AMEX	DNL	Tue, Aug 18, 2020	34.07	34.07	33.88	34.02
3533	AMEX	DNL	Mon, Aug 17, 2020	33.80	33.92	33.80	33.91
3532	AMEX	DNL	Fri, Aug 14, 2020	33.52	33.61	33.48	33.54
3531	AMEX	DNL	Thu, Aug 13, 2020	33.80	33.84	33.62	33.67
3530	AMEX	DNL	Wed, Aug 12, 2020	33.64	33.88	33.56	33.74
3529	AMEX	DNL	Tue, Aug 11, 2020	33.54	33.62	33.22	33.22
3528	AMEX	DNL	Mon, Aug 10, 2020	33.08	33.14	32.98	33.13
3527	AMEX	DNL	Fri, Aug 7, 2020	32.98	33.10	32.94	33.10
3526	AMEX	DNL	Thu, Aug 6, 2020	33.22	33.29	33.12	33.29
3525	AMEX	DNL	Wed, Aug 5, 2020	33.36	33.48	33.29	33.29
3524	AMEX	DNL	Tue, Aug 4, 2020	32.84	33.04	32.81	33.04
3523	AMEX	DNL	Mon, Aug 3, 2020	32.87	33.08	32.87	33.03
3522	AMEX	DNL	Fri, Jul 31, 2020	33.03	33.03	32.42	32.66
3521	AMEX	DNL	Thu, Jul 30, 2020	32.80	33.18	32.76	33.17
3520	AMEX	DNL	Wed, Jul 29, 2020	33.22	33.40	33.16	33.34
3519	AMEX	DNL	Tue, Jul 28, 2020	33.22	33.27	33.14	33.14
3518	AMEX	DNL	Mon, Jul 27, 2020	33.19	33.31	33.19	33.28
3517	AMEX	DNL	Fri, Jul 24, 2020	32.85	32.93	32.80	32.85
3516	AMEX	DNL	Thu, Jul 23, 2020	33.31	33.49	33.08	33.08
3515	AMEX	DNL	Wed, Jul 22, 2020	33.35	33.38	33.26	33.38
3514	AMEX	DNL	Tue, Jul 21, 2020	33.48	33.53	33.35	33.35
3513	AMEX	DNL	Mon, Jul 20, 2020	33.02	33.18	32.92	33.16
3512	AMEX	DNL	Fri, Jul 17, 2020	32.71	32.85	32.71	32.82
3511	AMEX	DNL	Thu, Jul 16, 2020	32.60	32.72	32.58	32.72
3510	AMEX	DNL	Wed, Jul 15, 2020	33.14	33.16	32.85	32.92
3509	AMEX	DNL	Tue, Jul 14, 2020	32.24	32.69	32.24	32.68
3508	AMEX	DNL	Mon, Jul 13, 2020	32.73	32.90	32.30	32.34
3507	AMEX	DNL	Fri, Jul 10, 2020	32.50	32.65	32.43	32.65
3506	AMEX	DNL	Thu, Jul 9, 2020	32.76	32.76	32.27	32.46
3505	AMEX	DNL	Wed, Jul 8, 2020	32.52	32.70	32.48	32.70
3504	AMEX	DNL	Tue, Jul 7, 2020	32.48	32.67	32.39	32.39
3503	AMEX	DNL	Mon, Jul 6, 2020	32.55	32.70	32.55	32.67
3502	AMEX	DNL	Thu, Jul 2, 2020	32.12	32.26	32.04	32.04
3501	AMEX	DNL	Wed, Jul 1, 2020	31.53	31.79	31.53	31.77
3500	AMEX	DNL	Tue, Jun 30, 2020	31.36	31.56	31.31	31.54
3499	AMEX	DNL	Mon, Jun 29, 2020	31.38	31.62	31.38	31.56
3498	AMEX	DNL	Fri, Jun 26, 2020	31.77	31.77	31.44	31.47
3497	AMEX	DNL	Thu, Jun 25, 2020	31.38	31.78	31.38	31.78
3496	AMEX	DNL	Wed, Jun 24, 2020	31.77	31.82	31.35	31.35
3495	AMEX	DNL	Tue, Jun 23, 2020	32.25	32.31	32.07	32.07
3494	AMEX	DNL	Mon, Jun 22, 2020	31.88	32.11	31.88	31.94
3493	AMEX	DNL	Fri, Jun 19, 2020	32.01	32.01	31.54	31.59
3492	AMEX	DNL	Thu, Jun 18, 2020	31.54	31.67	31.51	31.57
3491	AMEX	DNL	Wed, Jun 17, 2020	31.75	31.84	31.60	31.63
3490	AMEX	DNL	Tue, Jun 16, 2020	31.78	31.81	31.45	31.46
3489	AMEX	DNL	Mon, Jun 15, 2020	30.51	31.26	30.51	31.14
3488	AMEX	DNL	Fri, Jun 12, 2020	31.40	31.41	30.77	31.21
3487	AMEX	DNL	Thu, Jun 11, 2020	31.41	31.43	30.59	30.60
3486	AMEX	DNL	Wed, Jun 10, 2020	32.17	32.36	32.01	32.15
3485	AMEX	DNL	Tue, Jun 9, 2020	31.57	31.89	31.57	31.84
3484	AMEX	DNL	Mon, Jun 8, 2020	31.99	32.16	31.83	32.16
3483	AMEX	DNL	Fri, Jun 5, 2020	32.20	32.33	32.10	32.12
3482	AMEX	DNL	Thu, Jun 4, 2020	31.77	31.91	31.67	31.69
3481	AMEX	DNL	Wed, Jun 3, 2020	31.66	32.02	31.66	31.98
3480	AMEX	DNL	Tue, Jun 2, 2020	31.43	31.52	31.39	31.52
3479	AMEX	DNL	Mon, Jun 1, 2020	31.04	31.41	31.01	31.40
3478	AMEX	DNL	Fri, May 29, 2020	30.61	30.69	30.34	30.69
3477	AMEX	DNL	Thu, May 28, 2020	30.59	30.83	30.53	30.54
3476	AMEX	DNL	Wed, May 27, 2020	30.08	30.30	30.02	30.27
3475	AMEX	DNL	Tue, May 26, 2020	30.50	30.56	30.33	30.34
3474	AMEX	DNL	Fri, May 22, 2020	29.51	29.73	29.51	29.73
3473	AMEX	DNL	Thu, May 21, 2020	30.02	30.03	29.75	29.82
3472	AMEX	DNL	Wed, May 20, 2020	30.01	30.20	30.01	30.09
3471	AMEX	DNL	Tue, May 19, 2020	29.52	29.68	29.38	29.41
3470	AMEX	DNL	Mon, May 18, 2020	29.35	29.77	29.35	29.67
3469	AMEX	DNL	Fri, May 15, 2020	28.64	28.81	28.62	28.73
3468	AMEX	DNL	Thu, May 14, 2020	28.44	28.83	28.36	28.82
3467	AMEX	DNL	Wed, May 13, 2020	29.28	29.28	28.78	28.92
3466	AMEX	DNL	Tue, May 12, 2020	29.30	29.39	28.98	29.00
3465	AMEX	DNL	Mon, May 11, 2020	29.02	29.25	29.02	29.24
3464	AMEX	DNL	Fri, May 8, 2020	29.10	29.21	29.06	29.18
3463	AMEX	DNL	Thu, May 7, 2020	28.78	28.92	28.63	28.77
3462	AMEX	DNL	Wed, May 6, 2020	28.38	28.45	28.29	28.29
3461	AMEX	DNL	Tue, May 5, 2020	28.69	28.70	28.49	28.55
3460	AMEX	DNL	Mon, May 4, 2020	28.22	28.42	28.15	28.42
3459	AMEX	DNL	Fri, May 1, 2020	28.55	28.56	28.24	28.30
3458	AMEX	DNL	Thu, Apr 30, 2020	29.37	29.39	29.01	29.06
3457	AMEX	DNL	Wed, Apr 29, 2020	29.55	29.75	29.55	29.63
3456	AMEX	DNL	Tue, Apr 28, 2020	29.32	29.32	29.04	29.04
3455	AMEX	DNL	Mon, Apr 27, 2020	28.63	28.85	28.62	28.81
3454	AMEX	DNL	Fri, Apr 24, 2020	28.13	28.43	28.13	28.37
3453	AMEX	DNL	Thu, Apr 23, 2020	28.26	28.52	28.02	28.10
3452	AMEX	DNL	Wed, Apr 22, 2020	28.05	28.26	28.03	28.11
3451	AMEX	DNL	Tue, Apr 21, 2020	27.66	27.79	27.43	27.57
3450	AMEX	DNL	Mon, Apr 20, 2020	28.24	28.56	28.16	28.16
3449	AMEX	DNL	Fri, Apr 17, 2020	28.48	28.64	28.30	28.59
3448	AMEX	DNL	Thu, Apr 16, 2020	27.81	27.95	27.74	27.93
3447	AMEX	DNL	Wed, Apr 15, 2020	27.75	27.86	27.59	27.66
3446	AMEX	DNL	Tue, Apr 14, 2020	28.30	28.48	28.29	28.42
3445	AMEX	DNL	Mon, Apr 13, 2020	28.00	28.00	27.70	27.90
3444	AMEX	DNL	Thu, Apr 9, 2020	28.12	28.30	27.92	28.14
3443	AMEX	DNL	Wed, Apr 8, 2020	27.34	27.72	27.23	27.60
3442	AMEX	DNL	Tue, Apr 7, 2020	27.79	27.79	27.09	27.09
3441	AMEX	DNL	Mon, Apr 6, 2020	26.54	27.10	26.54	27.10
3440	AMEX	DNL	Fri, Apr 3, 2020	25.96	26.02	25.57	25.72
3439	AMEX	DNL	Thu, Apr 2, 2020	25.65	26.25	25.65	26.05
3438	AMEX	DNL	Wed, Apr 1, 2020	25.81	26.13	25.51	25.58
3437	AMEX	DNL	Tue, Mar 31, 2020	26.35	26.69	26.25	26.43
3436	AMEX	DNL	Mon, Mar 30, 2020	26.04	26.52	25.93	26.52
3435	AMEX	DNL	Fri, Mar 27, 2020	25.58	26.25	25.40	25.82
3434	AMEX	DNL	Thu, Mar 26, 2020	25.83	26.82	25.83	26.75
3433	AMEX	DNL	Wed, Mar 25, 2020	25.11	25.86	24.82	25.52
3432	AMEX	DNL	Tue, Mar 24, 2020	24.47	24.77	24.38	24.72
3431	AMEX	DNL	Mon, Mar 23, 2020	23.23	23.47	22.84	22.96
3430	AMEX	DNL	Fri, Mar 20, 2020	24.28	24.54	23.02	23.30
3429	AMEX	DNL	Thu, Mar 19, 2020	23.25	24.40	23.11	23.86
3428	AMEX	DNL	Wed, Mar 18, 2020	23.30	23.85	22.51	23.23
3427	AMEX	DNL	Tue, Mar 17, 2020	24.29	25.11	23.87	24.94
3426	AMEX	DNL	Mon, Mar 16, 2020	23.68	24.81	23.51	23.99
3425	AMEX	DNL	Fri, Mar 13, 2020	26.72	27.89	25.22	27.89
3424	AMEX	DNL	Thu, Mar 12, 2020	25.85	25.87	24.51	24.97
3423	AMEX	DNL	Wed, Mar 11, 2020	28.44	28.44	27.54	27.74
3422	AMEX	DNL	Tue, Mar 10, 2020	29.18	29.25	28.42	29.24
3421	AMEX	DNL	Mon, Mar 9, 2020	28.22	28.79	27.96	28.09
3420	AMEX	DNL	Fri, Mar 6, 2020	30.23	30.42	30.03	30.33
3419	AMEX	DNL	Thu, Mar 5, 2020	30.97	31.08	30.65	30.75
3418	AMEX	DNL	Wed, Mar 4, 2020	31.17	31.55	30.99	31.54
3417	AMEX	DNL	Tue, Mar 3, 2020	31.01	31.41	30.37	30.57
3416	AMEX	DNL	Mon, Mar 2, 2020	30.23	30.68	29.97	30.68
3415	AMEX	DNL	Fri, Feb 28, 2020	29.70	30.18	29.44	30.18
3414	AMEX	DNL	Thu, Feb 27, 2020	31.05	31.21	30.56	30.56
3413	AMEX	DNL	Wed, Feb 26, 2020	31.64	31.88	31.48	31.53
3412	AMEX	DNL	Tue, Feb 25, 2020	32.02	32.02	31.35	31.40
3411	AMEX	DNL	Mon, Feb 24, 2020	31.86	32.02	31.52	31.81
3410	AMEX	DNL	Fri, Feb 21, 2020	33.13	33.29	33.13	33.17
3409	AMEX	DNL	Thu, Feb 20, 2020	33.43	33.46	33.19	33.31
3408	AMEX	DNL	Wed, Feb 19, 2020	33.62	33.68	33.58	33.61
3407	AMEX	DNL	Tue, Feb 18, 2020	33.34	33.42	33.29	33.35
3406	AMEX	DNL	Fri, Feb 14, 2020	33.53	33.62	33.49	33.60
3405	AMEX	DNL	Thu, Feb 13, 2020	33.55	33.61	33.48	33.55
3404	AMEX	DNL	Wed, Feb 12, 2020	33.68	33.71	33.61	33.68
3403	AMEX	DNL	Tue, Feb 11, 2020	33.43	33.53	33.37	33.52
3402	AMEX	DNL	Mon, Feb 10, 2020	32.98	33.13	32.98	33.13
3401	AMEX	DNL	Fri, Feb 7, 2020	33.08	33.08	32.94	32.96
3400	AMEX	DNL	Thu, Feb 6, 2020	33.39	33.42	33.34	33.35
3399	AMEX	DNL	Wed, Feb 5, 2020	33.45	33.45	33.28	33.39
3398	AMEX	DNL	Tue, Feb 4, 2020	33.04	33.17	33.04	33.06
3397	AMEX	DNL	Mon, Feb 3, 2020	32.63	32.64	32.47	32.47
3396	AMEX	DNL	Fri, Jan 31, 2020	32.69	32.69	32.34	32.41
3395	AMEX	DNL	Thu, Jan 30, 2020	32.75	32.97	32.65	32.97
3394	AMEX	DNL	Wed, Jan 29, 2020	33.10	33.15	33.05	33.07
3393	AMEX	DNL	Tue, Jan 28, 2020	32.84	33.01	32.78	32.96
3392	AMEX	DNL	Mon, Jan 27, 2020	32.79	32.90	32.74	32.74
3391	AMEX	DNL	Fri, Jan 24, 2020	33.82	33.82	33.51	33.57
3390	AMEX	DNL	Thu, Jan 23, 2020	33.63	33.77	33.51	33.72
3389	AMEX	DNL	Wed, Jan 22, 2020	33.96	34.04	33.92	33.93
3388	AMEX	DNL	Tue, Jan 21, 2020	33.98	33.98	33.74	33.74
3387	AMEX	DNL	Fri, Jan 17, 2020	33.98	34.03	33.94	34.03
3386	AMEX	DNL	Thu, Jan 16, 2020	33.82	33.89	33.77	33.85
3385	AMEX	DNL	Wed, Jan 15, 2020	33.68	33.76	33.66	33.69
3384	AMEX	DNL	Tue, Jan 14, 2020	33.49	33.64	33.49	33.58
3383	AMEX	DNL	Mon, Jan 13, 2020	33.34	33.49	33.29	33.49
3382	AMEX	DNL	Fri, Jan 10, 2020	33.26	33.29	33.12	33.15
3381	AMEX	DNL	Thu, Jan 9, 2020	33.20	33.20	33.09	33.12
3380	AMEX	DNL	Wed, Jan 8, 2020	32.85	33.09	32.80	32.97
3379	AMEX	DNL	Tue, Jan 7, 2020	32.81	32.81	32.72	32.76
3378	AMEX	DNL	Mon, Jan 6, 2020	32.68	32.81	32.66	32.81
3377	AMEX	DNL	Fri, Jan 3, 2020	32.80	32.96	32.80	32.80
3376	AMEX	DNL	Thu, Jan 2, 2020	33.11	33.14	33.02	33.11
3375	AMEX	DNL	Tue, Dec 31, 2019	32.79	32.90	32.70	32.90
3374	AMEX	DNL	Mon, Dec 30, 2019	32.94	32.94	32.71	32.71
3373	AMEX	DNL	Fri, Dec 27, 2019	33.03	33.03	32.88	32.93
3372	AMEX	DNL	Thu, Dec 26, 2019	32.73	32.82	32.73	32.82
3371	AMEX	DNL	Tue, Dec 24, 2019	32.65	32.65	32.62	32.62
3370	AMEX	DNL	Mon, Dec 23, 2019	32.63	32.66	32.61	32.66
3369	AMEX	DNL	Fri, Dec 20, 2019	32.75	32.81	32.72	32.76
3368	AMEX	DNL	Thu, Dec 19, 2019	32.59	32.64	32.55	32.64
3367	AMEX	DNL	Wed, Dec 18, 2019	32.69	32.69	32.61	32.66
3366	AMEX	DNL	Tue, Dec 17, 2019	32.67	32.77	32.65	32.73
3365	AMEX	DNL	Mon, Dec 16, 2019	32.71	32.75	32.71	32.71
3364	AMEX	DNL	Fri, Dec 13, 2019	32.22	32.32	32.20	32.27
3363	AMEX	DNL	Thu, Dec 12, 2019	31.75	32.05	31.75	32.03
3362	AMEX	DNL	Wed, Dec 11, 2019	31.55	31.75	31.55	31.75
3361	AMEX	DNL	Tue, Dec 10, 2019	31.54	31.58	31.49	31.50
3360	AMEX	DNL	Mon, Dec 9, 2019	31.55	31.59	31.47	31.48
3359	AMEX	DNL	Fri, Dec 6, 2019	31.54	31.56	31.53	31.56
3358	AMEX	DNL	Thu, Dec 5, 2019	31.27	31.29	31.25	31.27
3357	AMEX	DNL	Wed, Dec 4, 2019	31.17	31.28	31.17	31.27
3356	AMEX	DNL	Tue, Dec 3, 2019	30.83	30.96	30.80	30.95
3355	AMEX	DNL	Mon, Dec 2, 2019	31.22	31.24	30.99	31.08
3354	AMEX	DNL	Fri, Nov 29, 2019	31.26	31.26	31.17	31.19
3353	AMEX	DNL	Wed, Nov 27, 2019	31.29	31.42	31.29	31.40
3352	AMEX	DNL	Tue, Nov 26, 2019	31.22	31.24	31.21	31.24
3351	AMEX	DNL	Mon, Nov 25, 2019	31.13	31.23	31.13	31.23
3350	AMEX	DNL	Fri, Nov 22, 2019	30.95	30.95	30.82	30.86
3349	AMEX	DNL	Thu, Nov 21, 2019	30.68	30.76	30.68	30.76
3348	AMEX	DNL	Wed, Nov 20, 2019	30.90	30.92	30.84	30.88
3347	AMEX	DNL	Tue, Nov 19, 2019	31.21	31.21	31.00	31.03
3346	AMEX	DNL	Mon, Nov 18, 2019	30.95	31.03	30.95	31.00
3345	AMEX	DNL	Fri, Nov 15, 2019	30.84	30.99	30.83	30.95
3344	AMEX	DNL	Thu, Nov 14, 2019	30.72	30.78	30.69	30.78
3343	AMEX	DNL	Wed, Nov 13, 2019	30.76	30.80	30.73	30.76
3342	AMEX	DNL	Tue, Nov 12, 2019	30.84	30.89	30.81	30.82
3341	AMEX	DNL	Mon, Nov 11, 2019	30.80	30.92	30.80	30.88
3340	AMEX	DNL	Fri, Nov 8, 2019	30.94	31.00	30.89	31.00
3339	AMEX	DNL	Thu, Nov 7, 2019	31.14	31.17	31.11	31.11
3338	AMEX	DNL	Wed, Nov 6, 2019	31.00	31.07	30.90	31.03
3337	AMEX	DNL	Tue, Nov 5, 2019	30.95	30.97	30.87	30.96
3336	AMEX	DNL	Mon, Nov 4, 2019	30.95	31.02	30.93	30.96
3335	AMEX	DNL	Fri, Nov 1, 2019	30.64	30.73	30.63	30.73
3334	AMEX	DNL	Thu, Oct 31, 2019	30.35	30.39	30.23	30.31
3333	AMEX	DNL	Wed, Oct 30, 2019	30.32	30.50	30.26	30.49
3332	AMEX	DNL	Tue, Oct 29, 2019	30.24	30.31	30.24	30.28
3331	AMEX	DNL	Mon, Oct 28, 2019	30.39	30.46	30.39	30.42
3330	AMEX	DNL	Fri, Oct 25, 2019	30.08	30.17	30.04	30.17
3329	AMEX	DNL	Thu, Oct 24, 2019	30.04	30.13	30.04	30.11
3328	AMEX	DNL	Wed, Oct 23, 2019	29.92	30.02	29.87	30.02
3327	AMEX	DNL	Tue, Oct 22, 2019	30.00	30.06	29.92	29.94
3326	AMEX	DNL	Mon, Oct 21, 2019	29.89	30.02	29.89	30.02
3325	AMEX	DNL	Fri, Oct 18, 2019	29.81	29.83	29.70	29.80
3324	AMEX	DNL	Thu, Oct 17, 2019	29.90	29.90	29.78	29.81
3323	AMEX	DNL	Wed, Oct 16, 2019	29.64	29.73	29.64	29.71
3322	AMEX	DNL	Tue, Oct 15, 2019	29.55	29.77	29.55	29.73
3321	AMEX	DNL	Mon, Oct 14, 2019	29.37	29.38	29.35	29.35
3320	AMEX	DNL	Fri, Oct 11, 2019	29.34	29.51	29.34	29.44
3319	AMEX	DNL	Thu, Oct 10, 2019	28.80	29.02	28.79	28.98
3318	AMEX	DNL	Wed, Oct 9, 2019	28.81	28.89	28.81	28.86
3317	AMEX	DNL	Tue, Oct 8, 2019	28.65	28.72	28.58	28.58
3316	AMEX	DNL	Mon, Oct 7, 2019	28.98	28.99	28.87	28.90
3315	AMEX	DNL	Fri, Oct 4, 2019	28.78	28.96	28.78	28.96
3314	AMEX	DNL	Thu, Oct 3, 2019	28.56	28.67	28.53	28.64
3313	AMEX	DNL	Wed, Oct 2, 2019	28.62	28.62	28.33	28.40
3312	AMEX	DNL	Tue, Oct 1, 2019	28.94	28.98	28.91	28.95
3311	AMEX	DNL	Mon, Sep 30, 2019	29.05	29.14	29.05	29.11
3310	AMEX	DNL	Fri, Sep 27, 2019	29.15	29.15	28.93	28.98
3309	AMEX	DNL	Thu, Sep 26, 2019	29.09	29.09	29.08	29.08
3308	AMEX	DNL	Wed, Sep 25, 2019	28.86	28.99	28.85	28.99
3307	AMEX	DNL	Tue, Sep 24, 2019	29.21	29.25	29.04	29.05
3306	AMEX	DNL	Mon, Sep 23, 2019	29.20	29.33	29.20	29.19
3305	AMEX	DNL	Fri, Sep 20, 2019	29.36	29.36	29.36	29.36
3304	AMEX	DNL	Thu, Sep 19, 2019	29.56	29.59	29.49	29.49
3303	AMEX	DNL	Wed, Sep 18, 2019	29.54	29.54	29.38	29.51
3302	AMEX	DNL	Tue, Sep 17, 2019	29.30	29.50	29.30	29.50
3301	AMEX	DNL	Mon, Sep 16, 2019	29.38	29.40	29.34	29.34
3300	AMEX	DNL	Fri, Sep 13, 2019	29.63	29.69	29.60	29.62
3299	AMEX	DNL	Thu, Sep 12, 2019	29.50	29.55	29.50	29.54
3298	AMEX	DNL	Wed, Sep 11, 2019	29.19	29.32	29.19	29.32
3297	AMEX	DNL	Tue, Sep 10, 2019	29.03	29.13	28.98	29.08
3296	AMEX	DNL	Mon, Sep 9, 2019	29.28	29.28	29.19	29.23
3295	AMEX	DNL	Fri, Sep 6, 2019	29.18	29.27	29.18	29.22
3294	AMEX	DNL	Thu, Sep 5, 2019	29.17	29.18	29.09	29.11
3293	AMEX	DNL	Wed, Sep 4, 2019	28.64	28.74	28.64	28.74
3292	AMEX	DNL	Tue, Sep 3, 2019	28.28	28.33	28.28	28.33
3291	AMEX	DNL	Fri, Aug 30, 2019	28.49	28.49	28.37	28.45
3290	AMEX	DNL	Thu, Aug 29, 2019	28.17	28.29	28.17	28.26
3289	AMEX	DNL	Wed, Aug 28, 2019	27.90	28.02	27.90	28.01
3288	AMEX	DNL	Tue, Aug 27, 2019	28.15	28.15	28.09	28.09
3287	AMEX	DNL	Mon, Aug 26, 2019	28.10	28.10	28.05	28.08
3286	AMEX	DNL	Fri, Aug 23, 2019	28.06	28.06	27.95	27.95
3285	AMEX	DNL	Thu, Aug 22, 2019	28.45	28.45	28.27	28.34
3284	AMEX	DNL	Wed, Aug 21, 2019	28.57	28.57	28.47	28.50
3283	AMEX	DNL	Tue, Aug 20, 2019	28.15	28.20	28.12	28.14
3282	AMEX	DNL	Mon, Aug 19, 2019	28.24	28.24	28.13	28.15
3281	AMEX	DNL	Fri, Aug 16, 2019	27.77	27.97	27.77	27.97
3280	AMEX	DNL	Thu, Aug 15, 2019	27.58	27.66	27.52	27.61
3279	AMEX	DNL	Wed, Aug 14, 2019	27.75	27.75	27.53	27.53
3278	AMEX	DNL	Tue, Aug 13, 2019	27.81	28.25	27.81	28.21
3277	AMEX	DNL	Mon, Aug 12, 2019	28.03	28.09	27.94	27.95
3276	AMEX	DNL	Fri, Aug 9, 2019	28.22	28.28	28.13	28.22
3275	AMEX	DNL	Thu, Aug 8, 2019	28.27	28.49	28.27	28.40
3274	AMEX	DNL	Wed, Aug 7, 2019	27.89	28.13	27.89	28.13
3273	AMEX	DNL	Tue, Aug 6, 2019	27.99	28.04	27.83	27.98
3272	AMEX	DNL	Mon, Aug 5, 2019	28.00	28.01	27.68	27.69
3271	AMEX	DNL	Fri, Aug 2, 2019	28.79	28.79	28.55	28.63
3270	AMEX	DNL	Thu, Aug 1, 2019	29.12	29.30	28.77	28.78
3269	AMEX	DNL	Wed, Jul 31, 2019	29.19	29.19	28.82	28.89
3268	AMEX	DNL	Tue, Jul 30, 2019	29.09	29.13	29.07	29.07
3267	AMEX	DNL	Mon, Jul 29, 2019	29.43	29.43	29.38	29.40
3266	AMEX	DNL	Fri, Jul 26, 2019	29.49	29.49	29.45	29.45
3265	AMEX	DNL	Thu, Jul 25, 2019	29.50	29.50	29.32	29.32
3264	AMEX	DNL	Wed, Jul 24, 2019	29.45	29.48	29.45	29.48
3263	AMEX	DNL	Tue, Jul 23, 2019	29.40	29.42	29.37	29.39
3262	AMEX	DNL	Mon, Jul 22, 2019	29.26	29.30	29.24	29.25
3261	AMEX	DNL	Fri, Jul 19, 2019	29.32	29.32	29.21	29.21
3260	AMEX	DNL	Thu, Jul 18, 2019	29.03	29.26	29.03	29.24
3259	AMEX	DNL	Wed, Jul 17, 2019	29.09	29.09	29.01	29.01
3258	AMEX	DNL	Tue, Jul 16, 2019	29.05	29.05	28.99	28.99
3257	AMEX	DNL	Mon, Jul 15, 2019	29.10	29.13	29.10	29.10
3256	AMEX	DNL	Fri, Jul 12, 2019	28.91	28.97	28.91	28.94
3255	AMEX	DNL	Thu, Jul 11, 2019	28.90	28.96	28.90	28.96
3254	AMEX	DNL	Wed, Jul 10, 2019	29.00	29.00	28.99	29.00
3253	AMEX	DNL	Tue, Jul 9, 2019	28.81	28.86	28.75	28.86
3252	AMEX	DNL	Mon, Jul 8, 2019	29.06	29.09	29.02	29.05
3251	AMEX	DNL	Fri, Jul 5, 2019	29.19	29.22	29.09	29.15
3250	AMEX	DNL	Wed, Jul 3, 2019	29.38	29.45	29.38	29.44
3249	AMEX	DNL	Tue, Jul 2, 2019	29.26	29.27	29.26	29.27
3248	AMEX	DNL	Mon, Jul 1, 2019	29.27	29.27	29.05	29.11
3247	AMEX	DNL	Fri, Jun 28, 2019	28.82	28.83	28.75	28.76
3246	AMEX	DNL	Thu, Jun 27, 2019	28.63	28.63	28.62	28.62
3245	AMEX	DNL	Wed, Jun 26, 2019	28.60	28.60	28.52	28.52
3244	AMEX	DNL	Tue, Jun 25, 2019	28.60	28.60	28.44	28.44
3243	AMEX	DNL	Mon, Jun 24, 2019	28.63	28.67	28.63	28.66
3242	AMEX	DNL	Fri, Jun 21, 2019	28.88	28.91	28.85	28.60
3241	AMEX	DNL	Thu, Jun 20, 2019	29.09	29.10	28.93	29.04
3240	AMEX	DNL	Wed, Jun 19, 2019	28.53	28.62	28.46	28.62
3239	AMEX	DNL	Tue, Jun 18, 2019	28.14	28.39	28.14	28.38
3238	AMEX	DNL	Mon, Jun 17, 2019	27.88	27.91	27.87	27.90
3237	AMEX	DNL	Fri, Jun 14, 2019	28.00	28.00	27.95	27.96
3236	AMEX	DNL	Thu, Jun 13, 2019	28.24	28.24	28.21	28.22
3235	AMEX	DNL	Wed, Jun 12, 2019	28.36	28.36	28.25	28.25
3234	AMEX	DNL	Tue, Jun 11, 2019	28.59	28.59	28.51	28.52
3233	AMEX	DNL	Mon, Jun 10, 2019	28.26	28.30	28.24	28.24
3232	AMEX	DNL	Fri, Jun 7, 2019	28.11	28.11	28.06	28.08
3231	AMEX	DNL	Thu, Jun 6, 2019	27.68	27.70	27.68	27.70
3230	AMEX	DNL	Wed, Jun 5, 2019	27.63	27.64	27.55	27.57
3229	AMEX	DNL	Tue, Jun 4, 2019	27.47	27.58	27.40	27.58
3228	AMEX	DNL	Mon, Jun 3, 2019	27.28	27.41	27.28	27.38
3227	AMEX	DNL	Fri, May 31, 2019	27.12	27.23	27.12	27.20
3226	AMEX	DNL	Thu, May 30, 2019	27.32	27.32	27.25	27.30
3225	AMEX	DNL	Wed, May 29, 2019	27.17	27.23	27.08	27.20
3224	AMEX	DNL	Tue, May 28, 2019	27.61	27.61	27.39	27.41
3223	AMEX	DNL	Fri, May 24, 2019	27.62	27.62	27.51	27.57
3222	AMEX	DNL	Thu, May 23, 2019	27.27	27.33	27.27	27.32
3221	AMEX	DNL	Wed, May 22, 2019	27.66	27.73	27.66	27.69
3220	AMEX	DNL	Tue, May 21, 2019	27.71	27.72	27.67	27.72
3219	AMEX	DNL	Mon, May 20, 2019	27.58	27.63	27.55	27.58
3218	AMEX	DNL	Fri, May 17, 2019	27.80	27.94	27.79	27.79
3217	AMEX	DNL	Thu, May 16, 2019	28.09	28.14	28.03	28.03
3216	AMEX	DNL	Wed, May 15, 2019	27.66	28.00	27.66	27.89
3215	AMEX	DNL	Tue, May 14, 2019	27.74	27.87	27.74	27.85
3214	AMEX	DNL	Mon, May 13, 2019	27.66	27.66	27.37	27.44
3213	AMEX	DNL	Fri, May 10, 2019	28.02	28.40	28.02	28.37
3212	AMEX	DNL	Thu, May 9, 2019	27.91	28.16	27.83	28.14
3211	AMEX	DNL	Wed, May 8, 2019	28.29	28.38	28.29	28.29
3210	AMEX	DNL	Tue, May 7, 2019	28.42	28.42	28.29	28.38
3209	AMEX	DNL	Mon, May 6, 2019	28.46	28.83	28.46	28.75
3208	AMEX	DNL	Fri, May 3, 2019	28.84	29.02	28.84	29.02
3207	AMEX	DNL	Thu, May 2, 2019	28.73	28.73	28.65	28.65
3206	AMEX	DNL	Wed, May 1, 2019	28.98	29.04	28.77	28.77
3205	AMEX	DNL	Tue, Apr 30, 2019	28.90	28.99	28.90	28.99
3204	AMEX	DNL	Mon, Apr 29, 2019	28.90	28.97	28.89	28.94
3203	AMEX	DNL	Fri, Apr 26, 2019	28.76	28.86	28.76	28.84
3202	AMEX	DNL	Thu, Apr 25, 2019	28.74	28.79	28.73	28.76
3201	AMEX	DNL	Wed, Apr 24, 2019	28.84	28.90	28.79	28.80
3200	AMEX	DNL	Tue, Apr 23, 2019	28.84	28.96	28.83	28.95
3199	AMEX	DNL	Mon, Apr 22, 2019	28.91	28.97	28.91	28.97
3198	AMEX	DNL	Thu, Apr 18, 2019	28.94	29.02	28.94	28.98
3197	AMEX	DNL	Wed, Apr 17, 2019	29.11	29.11	28.97	29.03
3196	AMEX	DNL	Tue, Apr 16, 2019	29.03	29.06	29.00	29.01
3195	AMEX	DNL	Mon, Apr 15, 2019	28.92	28.93	28.89	28.91
3194	AMEX	DNL	Fri, Apr 12, 2019	28.88	28.88	28.83	28.87
3193	AMEX	DNL	Thu, Apr 11, 2019	28.76	28.78	28.65	28.70
3192	AMEX	DNL	Wed, Apr 10, 2019	28.82	28.89	28.82	28.84
3191	AMEX	DNL	Tue, Apr 9, 2019	28.75	28.77	28.69	28.70
3190	AMEX	DNL	Mon, Apr 8, 2019	28.78	28.78	28.70	28.78
3189	AMEX	DNL	Fri, Apr 5, 2019	28.72	28.80	28.72	28.76
3188	AMEX	DNL	Thu, Apr 4, 2019	28.63	28.64	28.58	28.64
3187	AMEX	DNL	Wed, Apr 3, 2019	28.63	28.79	28.63	28.67
3186	AMEX	DNL	Tue, Apr 2, 2019	28.34	28.37	28.30	28.37
3185	AMEX	DNL	Mon, Apr 1, 2019	28.23	28.30	28.21	28.29
3184	AMEX	DNL	Fri, Mar 29, 2019	27.90	27.92	27.83	27.90
3183	AMEX	DNL	Thu, Mar 28, 2019	27.69	27.75	27.58	27.72
3182	AMEX	DNL	Wed, Mar 27, 2019	27.75	27.75	27.58	27.60
3181	AMEX	DNL	Tue, Mar 26, 2019	27.80	27.80	27.74	27.77
3180	AMEX	DNL	Mon, Mar 25, 2019	27.58	27.70	27.58	27.66
3179	AMEX	DNL	Fri, Mar 22, 2019	27.91	27.91	27.64	27.69
3178	AMEX	DNL	Thu, Mar 21, 2019	28.06	28.17	28.06	28.17
3177	AMEX	DNL	Wed, Mar 20, 2019	28.04	28.26	27.91	28.12
3176	AMEX	DNL	Tue, Mar 19, 2019	28.14	28.18	28.07	28.13
3175	AMEX	DNL	Mon, Mar 18, 2019	27.91	28.01	27.91	28.00
3174	AMEX	DNL	Fri, Mar 15, 2019	27.68	27.85	27.68	27.84
3173	AMEX	DNL	Thu, Mar 14, 2019	27.38	27.44	27.38	27.41
3172	AMEX	DNL	Wed, Mar 13, 2019	27.38	27.47	27.38	27.45
3171	AMEX	DNL	Tue, Mar 12, 2019	27.36	27.39	27.33	27.36
3170	AMEX	DNL	Mon, Mar 11, 2019	27.20	27.31	27.20	27.31
3169	AMEX	DNL	Fri, Mar 8, 2019	26.90	27.05	26.89	27.05
3168	AMEX	DNL	Thu, Mar 7, 2019	27.39	27.39	27.10	27.10
3167	AMEX	DNL	Wed, Mar 6, 2019	27.73	27.73	27.56	27.58
3166	AMEX	DNL	Tue, Mar 5, 2019	27.57	27.76	27.57	27.73
3165	AMEX	DNL	Mon, Mar 4, 2019	27.74	27.74	27.51	27.61
3164	AMEX	DNL	Fri, Mar 1, 2019	27.58	27.58	27.51	27.54
3163	AMEX	DNL	Thu, Feb 28, 2019	27.35	27.36	27.29	27.29
3162	AMEX	DNL	Wed, Feb 27, 2019	27.57	27.57	27.44	27.47
3161	AMEX	DNL	Tue, Feb 26, 2019	27.61	27.73	27.61	27.70
3160	AMEX	DNL	Mon, Feb 25, 2019	27.66	27.72	27.58	27.60
3159	AMEX	DNL	Fri, Feb 22, 2019	27.41	27.51	27.41	27.47
3158	AMEX	DNL	Thu, Feb 21, 2019	27.26	27.27	27.17	27.23
3157	AMEX	DNL	Wed, Feb 20, 2019	27.21	27.33	27.21	27.25
3156	AMEX	DNL	Tue, Feb 19, 2019	26.99	27.21	26.99	27.16
3155	AMEX	DNL	Fri, Feb 15, 2019	27.02	27.05	26.99	27.05
3154	AMEX	DNL	Thu, Feb 14, 2019	26.80	26.93	26.77	26.88
3153	AMEX	DNL	Wed, Feb 13, 2019	26.97	27.00	26.81	26.81
3152	AMEX	DNL	Tue, Feb 12, 2019	26.79	26.84	26.79	26.83
3151	AMEX	DNL	Mon, Feb 11, 2019	26.47	26.50	26.42	26.48
3150	AMEX	DNL	Fri, Feb 8, 2019	26.43	26.44	26.35	26.44
3149	AMEX	DNL	Thu, Feb 7, 2019	26.75	26.75	26.58	26.65
3148	AMEX	DNL	Wed, Feb 6, 2019	27.01	27.01	26.90	26.91
3147	AMEX	DNL	Tue, Feb 5, 2019	27.04	27.13	27.04	27.13
3146	AMEX	DNL	Mon, Feb 4, 2019	26.73	26.85	26.72	26.85
3145	AMEX	DNL	Fri, Feb 1, 2019	26.80	26.81	26.75	26.78
3144	AMEX	DNL	Thu, Jan 31, 2019	26.74	26.83	26.73	26.82
3143	AMEX	DNL	Wed, Jan 30, 2019	26.43	26.73	26.38	26.65
3142	AMEX	DNL	Tue, Jan 29, 2019	26.35	26.35	26.29	26.29
3141	AMEX	DNL	Mon, Jan 28, 2019	26.15	26.28	26.15	26.21
3140	AMEX	DNL	Fri, Jan 25, 2019	26.34	26.34	26.29	26.29
3139	AMEX	DNL	Thu, Jan 24, 2019	26.03	26.03	25.93	26.02
3138	AMEX	DNL	Wed, Jan 23, 2019	25.90	25.92	25.83	25.85
3137	AMEX	DNL	Tue, Jan 22, 2019	25.88	25.91	25.77	25.77
3136	AMEX	DNL	Fri, Jan 18, 2019	26.01	26.05	25.97	26.04
3135	AMEX	DNL	Thu, Jan 17, 2019	25.57	25.75	25.57	25.74
3134	AMEX	DNL	Wed, Jan 16, 2019	25.63	25.69	25.58	25.65
3133	AMEX	DNL	Tue, Jan 15, 2019	25.51	25.53	25.40	25.49
3132	AMEX	DNL	Mon, Jan 14, 2019	25.31	25.36	25.30	25.30
3131	AMEX	DNL	Fri, Jan 11, 2019	25.50	25.54	25.50	25.51
3130	AMEX	DNL	Thu, Jan 10, 2019	25.52	25.73	25.52	25.69
3129	AMEX	DNL	Wed, Jan 9, 2019	25.63	25.68	25.59	25.64
3128	AMEX	DNL	Tue, Jan 8, 2019	25.31	25.31	25.19	25.26
3127	AMEX	DNL	Mon, Jan 7, 2019	25.05	25.20	25.00	25.15
3126	AMEX	DNL	Fri, Jan 4, 2019	24.49	25.01	24.49	25.01
3125	AMEX	DNL	Thu, Jan 3, 2019	24.30	24.31	24.20	24.25
3124	AMEX	DNL	Wed, Jan 2, 2019	24.38	24.59	24.38	24.57
3123	AMEX	DNL	Mon, Dec 31, 2018	24.73	24.74	24.57	24.67
3122	AMEX	DNL	Fri, Dec 28, 2018	24.68	24.68	24.53	24.54
3121	AMEX	DNL	Thu, Dec 27, 2018	24.07	24.35	24.00	24.35
3120	AMEX	DNL	Wed, Dec 26, 2018	23.87	24.36	23.74	24.36
3119	AMEX	DNL	Mon, Dec 24, 2018	24.01	24.16	23.83	23.83
3118	AMEX	DNL	Fri, Dec 21, 2018	24.46	24.47	24.07	24.12
3117	AMEX	DNL	Thu, Dec 20, 2018	24.67	24.67	24.36	24.46
3116	AMEX	DNL	Wed, Dec 19, 2018	24.97	25.14	24.64	24.64
3115	AMEX	DNL	Tue, Dec 18, 2018	25.07	25.07	24.88	24.94
3114	AMEX	DNL	Mon, Dec 17, 2018	25.09	25.10	24.81	24.84
3113	AMEX	DNL	Fri, Dec 14, 2018	25.26	25.26	25.14	25.14
3112	AMEX	DNL	Thu, Dec 13, 2018	25.65	25.68	25.53	25.61
3111	AMEX	DNL	Wed, Dec 12, 2018	25.63	25.84	25.63	25.67
3110	AMEX	DNL	Tue, Dec 11, 2018	25.27	25.31	25.11	25.23
3109	AMEX	DNL	Mon, Dec 10, 2018	25.15	25.15	24.92	25.10
3108	AMEX	DNL	Fri, Dec 7, 2018	25.72	25.72	25.21	25.21
3107	AMEX	DNL	Thu, Dec 6, 2018	25.43	25.67	25.31	25.67
3106	AMEX	DNL	Tue, Dec 4, 2018	26.49	26.49	26.01	26.04
3105	AMEX	DNL	Mon, Dec 3, 2018	26.64	26.69	26.58	26.59
3104	AMEX	DNL	Fri, Nov 30, 2018	26.13	26.15	26.08	26.12
3103	AMEX	DNL	Thu, Nov 29, 2018	26.27	26.35	26.26	26.35
3102	AMEX	DNL	Wed, Nov 28, 2018	25.96	26.34	25.96	26.30
3101	AMEX	DNL	Tue, Nov 27, 2018	25.75	25.81	25.73	25.80
3100	AMEX	DNL	Mon, Nov 26, 2018	25.86	25.93	25.85	25.92
3099	AMEX	DNL	Fri, Nov 23, 2018	25.61	25.62	25.61	25.62
3098	AMEX	DNL	Wed, Nov 21, 2018	25.59	25.71	25.59	25.71
3097	AMEX	DNL	Tue, Nov 20, 2018	25.21	25.33	25.09	25.14
3096	AMEX	DNL	Mon, Nov 19, 2018	25.94	25.94	25.68	25.70
3095	AMEX	DNL	Fri, Nov 16, 2018	25.73	25.96	25.73	25.96
3094	AMEX	DNL	Thu, Nov 15, 2018	25.85	26.11	25.84	26.07
3093	AMEX	DNL	Wed, Nov 14, 2018	26.14	26.14	25.93	26.01
3092	AMEX	DNL	Tue, Nov 13, 2018	25.99	26.12	25.97	26.00
3091	AMEX	DNL	Mon, Nov 12, 2018	26.10	26.10	25.83	25.87
3090	AMEX	DNL	Fri, Nov 9, 2018	26.52	26.57	26.52	26.57
3089	AMEX	DNL	Thu, Nov 8, 2018	27.01	27.01	26.74	26.74
3088	AMEX	DNL	Wed, Nov 7, 2018	27.11	27.25	27.05	27.25
3087	AMEX	DNL	Tue, Nov 6, 2018	26.78	26.85	26.75	26.85
3086	AMEX	DNL	Mon, Nov 5, 2018	26.93	27.02	26.89	26.93
3085	AMEX	DNL	Fri, Nov 2, 2018	27.20	27.20	26.90	27.02
3084	AMEX	DNL	Thu, Nov 1, 2018	26.58	26.83	26.58	26.79
3083	AMEX	DNL	Wed, Oct 31, 2018	26.23	26.31	26.20	26.23
3082	AMEX	DNL	Tue, Oct 30, 2018	25.50	25.85	25.50	25.85
3081	AMEX	DNL	Mon, Oct 29, 2018	25.87	25.87	25.36	25.36
3080	AMEX	DNL	Fri, Oct 26, 2018	25.28	25.72	25.28	25.66
3079	AMEX	DNL	Thu, Oct 25, 2018	25.77	26.00	25.72	25.83
3078	AMEX	DNL	Wed, Oct 24, 2018	26.15	26.15	25.77	25.77
3077	AMEX	DNL	Tue, Oct 23, 2018	26.09	26.41	26.03	26.28
3076	AMEX	DNL	Mon, Oct 22, 2018	26.72	26.72	26.57	26.65
3075	AMEX	DNL	Fri, Oct 19, 2018	26.61	26.67	26.54	26.59
3074	AMEX	DNL	Thu, Oct 18, 2018	26.79	26.79	26.40	26.42
3073	AMEX	DNL	Wed, Oct 17, 2018	27.02	27.08	26.92	27.00
3072	AMEX	DNL	Tue, Oct 16, 2018	27.01	27.14	27.01	27.10
3071	AMEX	DNL	Mon, Oct 15, 2018	26.48	26.70	26.48	26.55
3070	AMEX	DNL	Fri, Oct 12, 2018	26.70	26.70	26.45	26.55
3069	AMEX	DNL	Thu, Oct 11, 2018	26.67	26.67	26.30	26.42
3068	AMEX	DNL	Wed, Oct 10, 2018	27.15	27.15	26.63	26.63
3067	AMEX	DNL	Tue, Oct 9, 2018	27.20	27.37	27.13	27.37
3066	AMEX	DNL	Mon, Oct 8, 2018	27.36	27.43	27.16	27.43
3065	AMEX	DNL	Fri, Oct 5, 2018	27.74	27.75	27.55	27.55
3064	AMEX	DNL	Thu, Oct 4, 2018	28.03	28.03	27.75	27.81
3063	AMEX	DNL	Wed, Oct 3, 2018	28.53	28.54	28.34	28.38
3062	AMEX	DNL	Tue, Oct 2, 2018	28.41	28.49	28.37	28.47
3061	AMEX	DNL	Mon, Oct 1, 2018	28.82	28.82	28.70	28.72
3060	AMEX	DNL	Fri, Sep 28, 2018	28.64	28.67	28.59	28.61
3059	AMEX	DNL	Thu, Sep 27, 2018	28.78	28.90	28.74	28.78
3058	AMEX	DNL	Wed, Sep 26, 2018	28.80	28.92	28.80	28.91
3057	AMEX	DNL	Tue, Sep 25, 2018	28.87	28.90	28.80	28.87
3056	AMEX	DNL	Mon, Sep 24, 2018	28.99	28.99	28.89	28.76
3055	AMEX	DNL	Fri, Sep 21, 2018	29.12	29.16	29.10	29.10
3054	AMEX	DNL	Thu, Sep 20, 2018	29.09	29.17	29.05	29.17
3053	AMEX	DNL	Wed, Sep 19, 2018	28.78	28.84	28.76	28.84
3052	AMEX	DNL	Tue, Sep 18, 2018	28.79	28.84	28.77	28.79
3051	AMEX	DNL	Mon, Sep 17, 2018	28.69	28.69	28.57	28.57
3050	AMEX	DNL	Fri, Sep 14, 2018	28.76	28.76	28.61	28.72
3049	AMEX	DNL	Thu, Sep 13, 2018	28.71	28.71	28.56	28.63
3048	AMEX	DNL	Wed, Sep 12, 2018	28.44	28.56	28.38	28.52
3047	AMEX	DNL	Tue, Sep 11, 2018	28.11	28.26	28.09	28.22
3046	AMEX	DNL	Mon, Sep 10, 2018	28.31	28.33	28.25	28.29
3045	AMEX	DNL	Fri, Sep 7, 2018	28.26	28.26	28.13	28.14
3044	AMEX	DNL	Thu, Sep 6, 2018	28.47	28.47	28.32	28.39
3043	AMEX	DNL	Wed, Sep 5, 2018	28.64	28.65	28.55	28.61
3042	AMEX	DNL	Tue, Sep 4, 2018	28.76	28.82	28.72	28.79
3041	AMEX	DNL	Fri, Aug 31, 2018	29.13	29.17	29.07	29.17
3040	AMEX	DNL	Thu, Aug 30, 2018	29.31	29.33	29.22	29.22
3039	AMEX	DNL	Wed, Aug 29, 2018	29.37	29.48	29.37	29.48
3038	AMEX	DNL	Tue, Aug 28, 2018	29.59	29.60	29.42	29.42
3037	AMEX	DNL	Mon, Aug 27, 2018	29.44	29.59	29.44	29.55
3036	AMEX	DNL	Fri, Aug 24, 2018	29.05	29.20	29.05	29.16
3035	AMEX	DNL	Thu, Aug 23, 2018	29.03	29.05	28.90	28.90
3034	AMEX	DNL	Wed, Aug 22, 2018	29.09	29.18	29.08	29.15
3033	AMEX	DNL	Tue, Aug 21, 2018	28.97	29.09	28.97	29.01
3032	AMEX	DNL	Mon, Aug 20, 2018	28.75	28.81	28.73	28.81
3031	AMEX	DNL	Fri, Aug 17, 2018	28.38	28.64	28.37	28.60
3030	AMEX	DNL	Thu, Aug 16, 2018	28.31	28.44	28.31	28.36
3029	AMEX	DNL	Wed, Aug 15, 2018	28.19	28.21	28.02	28.14
3028	AMEX	DNL	Tue, Aug 14, 2018	28.59	28.61	28.50	28.59
3027	AMEX	DNL	Mon, Aug 13, 2018	28.57	28.59	28.42	28.49
3026	AMEX	DNL	Fri, Aug 10, 2018	28.64	28.65	28.59	28.60
3025	AMEX	DNL	Thu, Aug 9, 2018	29.20	29.20	29.15	29.15
3024	AMEX	DNL	Wed, Aug 8, 2018	29.12	29.16	29.08	29.16
3023	AMEX	DNL	Tue, Aug 7, 2018	29.11	29.11	29.03	29.03
3022	AMEX	DNL	Mon, Aug 6, 2018	29.03	29.03	28.96	28.98
3021	AMEX	DNL	Fri, Aug 3, 2018	29.08	29.17	29.08	29.12
3020	AMEX	DNL	Thu, Aug 2, 2018	29.05	29.15	29.05	29.15
3019	AMEX	DNL	Wed, Aug 1, 2018	29.44	29.44	29.30	29.34
3018	AMEX	DNL	Tue, Jul 31, 2018	29.48	29.61	29.48	29.50
3017	AMEX	DNL	Mon, Jul 30, 2018	29.45	29.46	29.37	29.38
3016	AMEX	DNL	Fri, Jul 27, 2018	29.44	29.44	29.32	29.39
3015	AMEX	DNL	Thu, Jul 26, 2018	29.44	29.44	29.37	29.37
3014	AMEX	DNL	Wed, Jul 25, 2018	29.32	29.53	29.29	29.50
3013	AMEX	DNL	Tue, Jul 24, 2018	29.30	29.38	29.21	29.23
3012	AMEX	DNL	Mon, Jul 23, 2018	29.12	29.13	29.06	29.13
3011	AMEX	DNL	Fri, Jul 20, 2018	29.27	29.29	29.23	29.23
3010	AMEX	DNL	Thu, Jul 19, 2018	28.92	29.00	28.92	29.00
3009	AMEX	DNL	Wed, Jul 18, 2018	29.04	29.14	29.04	29.14
3008	AMEX	DNL	Tue, Jul 17, 2018	29.02	29.04	29.02	29.04
3007	AMEX	DNL	Mon, Jul 16, 2018	29.00	29.03	28.95	29.03
3006	AMEX	DNL	Fri, Jul 13, 2018	28.98	29.03	28.93	28.99
3005	AMEX	DNL	Thu, Jul 12, 2018	28.82	28.90	28.74	28.90
3004	AMEX	DNL	Wed, Jul 11, 2018	28.81	28.84	28.59	28.61
3003	AMEX	DNL	Tue, Jul 10, 2018	29.01	29.08	29.01	29.05
3002	AMEX	DNL	Mon, Jul 9, 2018	28.98	29.02	28.93	28.97
3001	AMEX	DNL	Fri, Jul 6, 2018	28.54	28.68	28.54	28.67
3000	AMEX	DNL	Thu, Jul 5, 2018	28.48	28.48	28.42	28.42
2999	AMEX	DNL	Tue, Jul 3, 2018	28.51	28.52	28.46	28.48
2998	AMEX	DNL	Mon, Jul 2, 2018	28.19	28.27	28.19	28.24
2997	AMEX	DNL	Fri, Jun 29, 2018	28.56	28.60	28.54	28.54
2996	AMEX	DNL	Thu, Jun 28, 2018	28.14	28.27	28.03	28.26
2995	AMEX	DNL	Wed, Jun 27, 2018	28.59	28.59	28.27	28.27
2994	AMEX	DNL	Tue, Jun 26, 2018	28.57	28.60	28.51	28.53
2993	AMEX	DNL	Mon, Jun 25, 2018	28.76	28.76	28.55	28.61
2992	AMEX	DNL	Fri, Jun 22, 2018	29.33	29.33	29.25	29.32
2991	AMEX	DNL	Thu, Jun 21, 2018	29.09	29.11	29.03	29.03
2990	AMEX	DNL	Wed, Jun 20, 2018	29.14	29.17	29.09	29.09
2989	AMEX	DNL	Tue, Jun 19, 2018	28.90	28.98	28.90	28.96
2988	AMEX	DNL	Mon, Jun 18, 2018	29.08	29.22	29.08	29.22
2987	AMEX	DNL	Fri, Jun 15, 2018	29.47	29.48	29.40	29.40
2986	AMEX	DNL	Thu, Jun 14, 2018	29.66	29.71	29.64	29.71
2985	AMEX	DNL	Wed, Jun 13, 2018	29.90	29.91	29.73	29.87
2984	AMEX	DNL	Tue, Jun 12, 2018	29.81	29.82	29.70	29.70
2983	AMEX	DNL	Mon, Jun 11, 2018	29.77	29.77	29.74	29.74
2982	AMEX	DNL	Fri, Jun 8, 2018	29.59	29.59	29.56	29.59
2981	AMEX	DNL	Thu, Jun 7, 2018	29.69	29.69	29.49	29.50
2980	AMEX	DNL	Wed, Jun 6, 2018	29.63	29.74	29.61	29.74
2979	AMEX	DNL	Tue, Jun 5, 2018	29.48	29.48	29.48	29.48
2978	AMEX	DNL	Mon, Jun 4, 2018	29.57	29.57	29.51	29.52
2977	AMEX	DNL	Fri, Jun 1, 2018	29.32	29.35	29.31	29.33
2976	AMEX	DNL	Thu, May 31, 2018	29.20	29.20	29.13	29.18
2975	AMEX	DNL	Wed, May 30, 2018	28.98	29.22	28.98	29.18
2974	AMEX	DNL	Tue, May 29, 2018	28.91	28.91	28.91	28.91
2973	AMEX	DNL	Fri, May 25, 2018	29.46	29.46	29.41	29.41
2972	AMEX	DNL	Thu, May 24, 2018	29.36	29.41	29.24	29.39
2971	AMEX	DNL	Wed, May 23, 2018	29.24	29.38	29.24	29.38
2970	AMEX	DNL	Tue, May 22, 2018	29.58	29.59	29.55	29.57
2969	AMEX	DNL	Mon, May 21, 2018	29.53	29.55	29.52	29.55
2968	AMEX	DNL	Fri, May 18, 2018	29.30	29.31	29.28	29.28
2967	AMEX	DNL	Thu, May 17, 2018	29.40	29.40	29.35	29.35
2966	AMEX	DNL	Wed, May 16, 2018	29.40	29.51	29.40	29.46
2965	AMEX	DNL	Tue, May 15, 2018	29.21	29.36	29.21	29.27
2964	AMEX	DNL	Mon, May 14, 2018	29.81	29.81	29.65	29.65
2963	AMEX	DNL	Fri, May 11, 2018	29.73	29.74	29.68	29.70
2962	AMEX	DNL	Thu, May 10, 2018	29.65	29.77	29.63	29.77
2961	AMEX	DNL	Wed, May 9, 2018	29.44	29.50	29.37	29.50
2960	AMEX	DNL	Tue, May 8, 2018	0.00	0.00	0.00	29.31
2959	AMEX	DNL	Mon, May 7, 2018	29.29	29.31	29.29	29.31
2958	AMEX	DNL	Fri, May 4, 2018	29.04	29.31	29.04	29.31
2957	AMEX	DNL	Thu, May 3, 2018	29.15	29.21	29.05	29.18
2956	AMEX	DNL	Wed, May 2, 2018	29.29	29.30	29.12	29.12
2955	AMEX	DNL	Tue, May 1, 2018	29.17	29.17	29.01	29.07
2954	AMEX	DNL	Mon, Apr 30, 2018	29.43	29.43	29.28	29.29
2953	AMEX	DNL	Fri, Apr 27, 2018	29.44	29.51	29.38	29.51
2952	AMEX	DNL	Thu, Apr 26, 2018	29.32	29.39	29.30	29.35
2951	AMEX	DNL	Wed, Apr 25, 2018	28.98	29.10	28.98	29.10
2950	AMEX	DNL	Tue, Apr 24, 2018	29.35	29.36	29.10	29.16
2949	AMEX	DNL	Mon, Apr 23, 2018	29.36	29.36	29.24	29.24
2948	AMEX	DNL	Fri, Apr 20, 2018	29.48	29.48	29.35	29.35
2947	AMEX	DNL	Thu, Apr 19, 2018	29.88	29.88	29.57	29.63
2946	AMEX	DNL	Wed, Apr 18, 2018	30.04	30.04	29.98	30.02
2945	AMEX	DNL	Tue, Apr 17, 2018	29.90	29.97	29.89	29.95
2944	AMEX	DNL	Mon, Apr 16, 2018	29.85	29.88	29.79	29.88
2943	AMEX	DNL	Fri, Apr 13, 2018	29.89	29.89	29.73	29.73
2942	AMEX	DNL	Thu, Apr 12, 2018	29.93	29.94	29.81	29.88
2941	AMEX	DNL	Wed, Apr 11, 2018	29.85	29.92	29.84	29.86
2940	AMEX	DNL	Tue, Apr 10, 2018	29.88	29.91	29.88	29.89
2939	AMEX	DNL	Mon, Apr 9, 2018	29.80	29.86	29.78	29.78
2938	AMEX	DNL	Fri, Apr 6, 2018	29.78	29.79	29.47	29.57
2937	AMEX	DNL	Thu, Apr 5, 2018	29.70	29.80	29.69	29.75
2936	AMEX	DNL	Wed, Apr 4, 2018	29.05	29.40	29.05	29.31
2935	AMEX	DNL	Tue, Apr 3, 2018	29.48	29.56	29.36	29.56
2934	AMEX	DNL	Mon, Apr 2, 2018	29.63	29.63	29.15	29.15
2933	AMEX	DNL	Thu, Mar 29, 2018	29.54	29.79	29.54	29.79
2932	AMEX	DNL	Wed, Mar 28, 2018	29.29	29.41	29.25	29.29
2931	AMEX	DNL	Tue, Mar 27, 2018	29.53	29.57	29.13	29.13
2930	AMEX	DNL	Mon, Mar 26, 2018	29.31	29.43	29.22	29.42
2929	AMEX	DNL	Fri, Mar 23, 2018	29.32	29.33	29.14	29.15
2928	AMEX	DNL	Thu, Mar 22, 2018	29.41	29.41	29.15	29.15
2927	AMEX	DNL	Wed, Mar 21, 2018	29.60	29.82	29.60	29.78
2926	AMEX	DNL	Tue, Mar 20, 2018	29.69	29.72	29.66	29.71
2925	AMEX	DNL	Mon, Mar 19, 2018	29.66	29.67	29.61	29.58
2924	AMEX	DNL	Fri, Mar 16, 2018	29.88	29.88	29.82	29.82
2923	AMEX	DNL	Thu, Mar 15, 2018	29.89	29.96	29.87	29.91
2922	AMEX	DNL	Wed, Mar 14, 2018	30.00	30.00	29.82	29.94
2921	AMEX	DNL	Tue, Mar 13, 2018	29.99	29.99	29.73	29.76
2920	AMEX	DNL	Mon, Mar 12, 2018	29.91	29.96	29.91	29.96
2919	AMEX	DNL	Fri, Mar 9, 2018	29.71	29.90	29.71	29.89
2918	AMEX	DNL	Thu, Mar 8, 2018	29.57	29.58	29.50	29.53
2917	AMEX	DNL	Wed, Mar 7, 2018	29.35	29.48	29.29	29.48
2916	AMEX	DNL	Tue, Mar 6, 2018	29.48	29.48	29.42	29.45
2915	AMEX	DNL	Mon, Mar 5, 2018	28.97	29.27	28.97	29.27
2914	AMEX	DNL	Fri, Mar 2, 2018	28.89	29.04	28.88	29.04
2913	AMEX	DNL	Thu, Mar 1, 2018	29.03	29.17	28.83	28.83
2912	AMEX	DNL	Wed, Feb 28, 2018	29.59	29.59	29.40	29.40
2911	AMEX	DNL	Tue, Feb 27, 2018	29.98	29.98	29.66	29.66
2910	AMEX	DNL	Mon, Feb 26, 2018	30.05	30.25	30.00	30.25
2909	AMEX	DNL	Fri, Feb 23, 2018	29.88	29.93	29.87	29.93
2908	AMEX	DNL	Thu, Feb 22, 2018	29.77	29.90	29.74	29.78
2907	AMEX	DNL	Wed, Feb 21, 2018	29.90	30.01	29.81	29.81
2906	AMEX	DNL	Tue, Feb 20, 2018	29.85	29.97	29.83	29.83
2905	AMEX	DNL	Fri, Feb 16, 2018	30.06	30.22	30.05	30.13
2904	AMEX	DNL	Thu, Feb 15, 2018	30.00	30.00	29.79	29.94
2903	AMEX	DNL	Wed, Feb 14, 2018	29.15	29.67	29.15	29.67
2902	AMEX	DNL	Tue, Feb 13, 2018	29.04	29.13	29.04	29.13
2901	AMEX	DNL	Mon, Feb 12, 2018	28.93	29.11	28.91	29.06
2900	AMEX	DNL	Fri, Feb 9, 2018	28.66	28.82	27.99	28.82
2899	AMEX	DNL	Thu, Feb 8, 2018	29.32	29.32	28.55	28.60
2898	AMEX	DNL	Wed, Feb 7, 2018	29.34	29.52	29.26	29.32
2897	AMEX	DNL	Tue, Feb 6, 2018	28.93	29.72	28.93	29.72
2896	AMEX	DNL	Mon, Feb 5, 2018	29.86	30.00	29.08	29.17
2895	AMEX	DNL	Fri, Feb 2, 2018	30.63	30.63	30.25	30.31
2894	AMEX	DNL	Thu, Feb 1, 2018	30.89	31.06	30.89	30.99
2893	AMEX	DNL	Wed, Jan 31, 2018	31.15	31.18	30.77	30.87
2892	AMEX	DNL	Tue, Jan 30, 2018	31.00	31.00	30.87	30.95
2891	AMEX	DNL	Mon, Jan 29, 2018	31.16	31.16	31.05	31.12
2890	AMEX	DNL	Fri, Jan 26, 2018	31.26	31.42	31.24	31.39
2889	AMEX	DNL	Thu, Jan 25, 2018	31.35	31.39	31.11	31.19
2888	AMEX	DNL	Wed, Jan 24, 2018	31.35	31.37	31.25	31.33
2887	AMEX	DNL	Tue, Jan 23, 2018	31.09	31.19	31.08	31.19
2886	AMEX	DNL	Mon, Jan 22, 2018	30.98	31.12	30.97	31.12
2885	AMEX	DNL	Fri, Jan 19, 2018	30.88	30.94	30.88	30.91
2884	AMEX	DNL	Thu, Jan 18, 2018	30.63	30.70	30.62	30.68
2883	AMEX	DNL	Wed, Jan 17, 2018	30.56	30.74	30.51	30.61
2882	AMEX	DNL	Tue, Jan 16, 2018	30.45	30.59	30.37	30.37
2881	AMEX	DNL	Fri, Jan 12, 2018	30.15	30.26	30.15	30.26
2880	AMEX	DNL	Thu, Jan 11, 2018	29.95	30.09	29.95	30.07
2879	AMEX	DNL	Wed, Jan 10, 2018	30.03	30.14	29.89	29.97
2878	AMEX	DNL	Tue, Jan 9, 2018	30.21	30.27	30.18	30.27
2877	AMEX	DNL	Mon, Jan 8, 2018	30.23	30.25	30.22	30.25
2876	AMEX	DNL	Fri, Jan 5, 2018	30.21	30.34	30.21	30.34
2875	AMEX	DNL	Thu, Jan 4, 2018	30.07	30.18	30.07	30.12
2874	AMEX	DNL	Wed, Jan 3, 2018	29.74	29.90	29.74	29.90
2873	AMEX	DNL	Tue, Jan 2, 2018	29.62	29.67	29.62	29.65
2872	AMEX	DNL	Fri, Dec 29, 2017	29.61	29.63	29.58	29.60
2871	AMEX	DNL	Thu, Dec 28, 2017	29.49	29.49	29.47	29.47
2870	AMEX	DNL	Wed, Dec 27, 2017	29.40	29.40	29.31	29.35
2869	AMEX	DNL	Tue, Dec 26, 2017	29.18	29.26	29.18	29.23
2868	AMEX	DNL	Fri, Dec 22, 2017	29.27	29.32	29.24	29.24
2867	AMEX	DNL	Thu, Dec 21, 2017	29.19	29.29	29.19	29.22
2866	AMEX	DNL	Wed, Dec 20, 2017	29.20	29.20	29.13	29.13
2865	AMEX	DNL	Tue, Dec 19, 2017	29.25	29.26	29.21	29.25
2864	AMEX	DNL	Mon, Dec 18, 2017	29.28	29.29	29.22	29.24
2863	AMEX	DNL	Fri, Dec 15, 2017	28.98	29.08	28.94	29.00
2862	AMEX	DNL	Thu, Dec 14, 2017	29.11	29.11	29.02	29.02
2861	AMEX	DNL	Wed, Dec 13, 2017	29.14	29.24	29.13	29.17
2860	AMEX	DNL	Tue, Dec 12, 2017	29.01	29.07	29.01	29.05
2859	AMEX	DNL	Mon, Dec 11, 2017	29.07	29.11	29.06	29.11
2858	AMEX	DNL	Fri, Dec 8, 2017	29.17	29.18	29.01	29.07
2857	AMEX	DNL	Thu, Dec 7, 2017	28.91	28.97	28.88	28.93
2856	AMEX	DNL	Wed, Dec 6, 2017	28.80	28.92	28.74	28.89
2855	AMEX	DNL	Tue, Dec 5, 2017	29.02	29.09	28.90	28.94
2854	AMEX	DNL	Mon, Dec 4, 2017	29.10	29.10	29.00	29.00
2853	AMEX	DNL	Fri, Dec 1, 2017	28.99	29.08	28.92	29.03
2852	AMEX	DNL	Thu, Nov 30, 2017	29.06	29.14	29.00	29.03
2851	AMEX	DNL	Wed, Nov 29, 2017	29.34	29.34	29.06	29.12
2850	AMEX	DNL	Tue, Nov 28, 2017	29.35	29.46	29.34	29.45
2849	AMEX	DNL	Mon, Nov 27, 2017	29.41	29.41	29.25	29.25
2848	AMEX	DNL	Fri, Nov 24, 2017	29.42	29.47	29.42	29.47
2847	AMEX	DNL	Wed, Nov 22, 2017	29.25	29.31	29.17	29.30
2846	AMEX	DNL	Tue, Nov 21, 2017	29.14	29.24	29.14	29.22
2845	AMEX	DNL	Mon, Nov 20, 2017	28.93	28.94	28.92	28.94
2844	AMEX	DNL	Fri, Nov 17, 2017	28.83	28.84	28.77	28.81
2843	AMEX	DNL	Thu, Nov 16, 2017	28.85	28.91	28.85	28.91
2842	AMEX	DNL	Wed, Nov 15, 2017	28.54	28.54	28.48	28.48
2841	AMEX	DNL	Tue, Nov 14, 2017	28.62	28.67	28.59	28.66
2840	AMEX	DNL	Mon, Nov 13, 2017	28.55	28.65	28.55	28.65
2839	AMEX	DNL	Fri, Nov 10, 2017	28.69	28.75	28.67	28.75
2838	AMEX	DNL	Thu, Nov 9, 2017	28.70	28.73	28.59	28.72
2837	AMEX	DNL	Wed, Nov 8, 2017	28.89	28.96	28.87	28.94
2836	AMEX	DNL	Tue, Nov 7, 2017	28.89	28.89	28.80	28.80
2835	AMEX	DNL	Mon, Nov 6, 2017	28.97	29.03	28.95	29.03
2834	AMEX	DNL	Fri, Nov 3, 2017	28.99	28.99	28.84	28.92
2833	AMEX	DNL	Thu, Nov 2, 2017	28.89	28.95	28.84	28.94
2832	AMEX	DNL	Wed, Nov 1, 2017	29.05	29.05	28.91	28.91
2831	AMEX	DNL	Tue, Oct 31, 2017	28.91	28.96	28.91	28.95
2830	AMEX	DNL	Mon, Oct 30, 2017	28.83	28.83	28.77	28.77
2829	AMEX	DNL	Fri, Oct 27, 2017	28.67	28.71	28.67	28.71
2828	AMEX	DNL	Thu, Oct 26, 2017	28.71	28.71	28.68	28.68
2827	AMEX	DNL	Wed, Oct 25, 2017	28.57	28.64	28.48	28.64
2826	AMEX	DNL	Tue, Oct 24, 2017	28.68	28.69	28.66	28.66
2825	AMEX	DNL	Mon, Oct 23, 2017	28.78	28.80	28.72	28.74
2824	AMEX	DNL	Fri, Oct 20, 2017	28.76	28.80	28.76	28.78
2823	AMEX	DNL	Thu, Oct 19, 2017	28.81	28.83	28.76	28.81
2822	AMEX	DNL	Wed, Oct 18, 2017	28.89	28.98	28.88	28.98
2821	AMEX	DNL	Tue, Oct 17, 2017	28.86	28.87	28.76	28.87
2820	AMEX	DNL	Mon, Oct 16, 2017	28.96	29.05	28.96	28.97
2819	AMEX	DNL	Fri, Oct 13, 2017	28.98	29.01	28.96	28.96
2818	AMEX	DNL	Thu, Oct 12, 2017	28.79	28.85	28.79	28.83
2817	AMEX	DNL	Wed, Oct 11, 2017	28.73	28.78	28.70	28.78
2816	AMEX	DNL	Tue, Oct 10, 2017	28.56	28.66	28.56	28.66
2815	AMEX	DNL	Mon, Oct 9, 2017	28.36	28.38	28.36	28.37
2814	AMEX	DNL	Fri, Oct 6, 2017	28.33	28.37	28.32	28.37
2813	AMEX	DNL	Thu, Oct 5, 2017	28.42	28.54	28.42	28.48
2812	AMEX	DNL	Wed, Oct 4, 2017	28.38	28.52	28.38	28.52
2811	AMEX	DNL	Tue, Oct 3, 2017	28.26	28.41	28.26	28.41
2810	AMEX	DNL	Mon, Oct 2, 2017	28.25	28.27	28.23	28.24
2809	AMEX	DNL	Fri, Sep 29, 2017	28.16	28.25	28.11	28.25
2808	AMEX	DNL	Thu, Sep 28, 2017	28.05	28.05	28.00	28.05
2807	AMEX	DNL	Wed, Sep 27, 2017	27.93	28.00	27.93	28.00
2806	AMEX	DNL	Tue, Sep 26, 2017	28.04	28.06	27.96	28.02
2805	AMEX	DNL	Mon, Sep 25, 2017	28.53	28.54	28.37	28.16
2804	AMEX	DNL	Fri, Sep 22, 2017	28.77	28.77	28.72	28.75
2803	AMEX	DNL	Thu, Sep 21, 2017	28.80	28.80	28.75	28.78
2802	AMEX	DNL	Wed, Sep 20, 2017	28.96	28.96	28.78	28.78
2801	AMEX	DNL	Tue, Sep 19, 2017	28.89	28.92	28.85	28.90
2800	AMEX	DNL	Mon, Sep 18, 2017	28.93	28.94	28.82	28.85
2799	AMEX	DNL	Fri, Sep 15, 2017	28.76	28.81	28.73	28.77
2798	AMEX	DNL	Thu, Sep 14, 2017	28.56	28.65	28.56	28.64
2797	AMEX	DNL	Wed, Sep 13, 2017	28.61	28.63	28.56	28.58
2796	AMEX	DNL	Tue, Sep 12, 2017	28.76	28.77	28.70	28.70
2795	AMEX	DNL	Mon, Sep 11, 2017	28.57	28.73	28.57	28.73
2794	AMEX	DNL	Fri, Sep 8, 2017	28.59	28.59	28.46	28.46
2793	AMEX	DNL	Thu, Sep 7, 2017	28.50	28.56	28.50	28.56
2792	AMEX	DNL	Wed, Sep 6, 2017	28.29	28.38	28.29	28.37
2791	AMEX	DNL	Tue, Sep 5, 2017	28.29	28.31	28.06	28.17
2790	AMEX	DNL	Fri, Sep 1, 2017	28.40	28.40	28.33	28.36
2789	AMEX	DNL	Thu, Aug 31, 2017	28.18	28.26	28.14	28.22
2788	AMEX	DNL	Wed, Aug 30, 2017	27.99	28.03	27.99	28.03
2787	AMEX	DNL	Tue, Aug 29, 2017	28.07	28.07	28.04	28.06
2786	AMEX	DNL	Mon, Aug 28, 2017	28.16	28.16	28.05	28.07
2785	AMEX	DNL	Fri, Aug 25, 2017	28.12	28.12	28.12	28.12
2784	AMEX	DNL	Thu, Aug 24, 2017	28.00	28.00	27.96	27.98
2783	AMEX	DNL	Wed, Aug 23, 2017	27.71	27.87	27.71	27.87
2782	AMEX	DNL	Tue, Aug 22, 2017	27.84	27.87	27.84	27.86
2781	AMEX	DNL	Mon, Aug 21, 2017	27.73	27.74	27.64	27.64
2780	AMEX	DNL	Fri, Aug 18, 2017	27.58	27.60	27.49	27.58
2779	AMEX	DNL	Thu, Aug 17, 2017	27.70	27.70	27.69	27.69
2778	AMEX	DNL	Wed, Aug 16, 2017	27.64	27.77	27.62	27.77
2777	AMEX	DNL	Tue, Aug 15, 2017	27.42	27.52	27.42	27.52
2776	AMEX	DNL	Mon, Aug 14, 2017	27.58	27.58	27.51	27.51
2775	AMEX	DNL	Fri, Aug 11, 2017	27.33	27.41	27.33	27.34
2774	AMEX	DNL	Thu, Aug 10, 2017	27.41	27.41	27.22	27.24
2773	AMEX	DNL	Wed, Aug 9, 2017	27.57	27.63	27.57	27.63
2772	AMEX	DNL	Tue, Aug 8, 2017	27.71	27.72	27.59	27.59
2771	AMEX	DNL	Mon, Aug 7, 2017	27.68	27.71	27.67	27.71
2770	AMEX	DNL	Fri, Aug 4, 2017	27.69	27.69	27.64	27.64
2769	AMEX	DNL	Thu, Aug 3, 2017	27.65	27.65	27.60	27.61
2768	AMEX	DNL	Wed, Aug 2, 2017	27.68	27.69	27.58	27.67
2767	AMEX	DNL	Tue, Aug 1, 2017	27.60	27.60	27.58	27.60
2766	AMEX	DNL	Mon, Jul 31, 2017	27.43	27.49	27.41	27.49
2765	AMEX	DNL	Fri, Jul 28, 2017	27.44	27.47	27.32	27.45
2764	AMEX	DNL	Thu, Jul 27, 2017	27.61	27.62	27.46	27.46
2763	AMEX	DNL	Wed, Jul 26, 2017	27.34	27.53	27.34	27.52
2762	AMEX	DNL	Tue, Jul 25, 2017	27.40	27.43	27.36	27.36
2761	AMEX	DNL	Mon, Jul 24, 2017	27.44	27.44	27.36	27.38
2760	AMEX	DNL	Fri, Jul 21, 2017	27.48	27.48	27.36	27.47
2759	AMEX	DNL	Thu, Jul 20, 2017	27.56	27.59	27.53	27.58
2758	AMEX	DNL	Wed, Jul 19, 2017	27.38	27.48	27.38	27.47
2757	AMEX	DNL	Tue, Jul 18, 2017	27.23	27.28	27.20	27.28
2756	AMEX	DNL	Mon, Jul 17, 2017	27.24	27.24	27.21	27.23
2755	AMEX	DNL	Fri, Jul 14, 2017	27.24	27.30	27.24	27.30
2754	AMEX	DNL	Thu, Jul 13, 2017	26.91	27.03	26.91	27.03
2753	AMEX	DNL	Wed, Jul 12, 2017	26.76	26.97	26.76	26.93
2752	AMEX	DNL	Tue, Jul 11, 2017	26.51	26.58	26.43	26.58
2751	AMEX	DNL	Mon, Jul 10, 2017	26.44	26.48	26.40	26.48
2750	AMEX	DNL	Fri, Jul 7, 2017	26.31	26.38	26.27	26.37
2749	AMEX	DNL	Thu, Jul 6, 2017	26.34	26.41	26.25	26.27
2748	AMEX	DNL	Wed, Jul 5, 2017	26.46	26.49	26.46	26.49
2747	AMEX	DNL	Mon, Jul 3, 2017	26.66	26.66	26.58	26.58
2746	AMEX	DNL	Fri, Jun 30, 2017	26.59	26.64	26.54	26.64
2745	AMEX	DNL	Thu, Jun 29, 2017	26.50	26.50	26.39	26.44
2744	AMEX	DNL	Wed, Jun 28, 2017	26.67	26.75	26.64	26.74
2743	AMEX	DNL	Tue, Jun 27, 2017	26.71	26.71	26.64	26.69
2742	AMEX	DNL	Mon, Jun 26, 2017	26.84	26.84	26.77	26.79
2741	AMEX	DNL	Fri, Jun 23, 2017	26.64	26.77	26.64	26.77
2740	AMEX	DNL	Thu, Jun 22, 2017	26.62	26.66	26.62	26.64
2739	AMEX	DNL	Wed, Jun 21, 2017	26.64	26.64	26.54	26.58
2738	AMEX	DNL	Tue, Jun 20, 2017	26.68	26.68	26.56	26.56
2737	AMEX	DNL	Mon, Jun 19, 2017	26.75	26.78	26.73	26.78
2736	AMEX	DNL	Fri, Jun 16, 2017	26.53	26.53	26.53	26.53
2735	AMEX	DNL	Thu, Jun 15, 2017	26.34	26.45	26.34	26.45
2734	AMEX	DNL	Wed, Jun 14, 2017	26.87	26.87	26.69	26.71
2733	AMEX	DNL	Tue, Jun 13, 2017	26.58	26.63	26.58	26.63
2732	AMEX	DNL	Mon, Jun 12, 2017	26.42	26.42	26.38	26.42
2731	AMEX	DNL	Fri, Jun 9, 2017	26.69	26.69	26.51	26.55
2730	AMEX	DNL	Thu, Jun 8, 2017	26.77	26.77	26.74	26.74
2729	AMEX	DNL	Wed, Jun 7, 2017	26.81	26.84	26.77	26.77
2728	AMEX	DNL	Tue, Jun 6, 2017	26.74	26.82	26.74	26.82
2727	AMEX	DNL	Mon, Jun 5, 2017	26.91	26.91	26.87	26.87
2726	AMEX	DNL	Fri, Jun 2, 2017	26.84	26.87	26.84	26.86
2725	AMEX	DNL	Thu, Jun 1, 2017	26.60	26.62	26.60	26.62
2724	AMEX	DNL	Wed, May 31, 2017	26.53	26.54	26.49	26.52
2723	AMEX	DNL	Tue, May 30, 2017	26.52	26.52	26.52	26.52
2722	AMEX	DNL	Fri, May 26, 2017	26.57	26.57	26.51	26.54
2721	AMEX	DNL	Thu, May 25, 2017	26.55	26.55	26.55	26.55
2720	AMEX	DNL	Wed, May 24, 2017	26.47	26.56	26.47	26.52
2719	AMEX	DNL	Tue, May 23, 2017	26.44	26.44	26.40	26.40
2718	AMEX	DNL	Mon, May 22, 2017	26.42	26.42	26.41	26.41
2717	AMEX	DNL	Fri, May 19, 2017	26.21	26.32	26.21	26.32
2716	AMEX	DNL	Thu, May 18, 2017	25.83	25.94	25.72	25.92
2715	AMEX	DNL	Wed, May 17, 2017	26.36	26.36	26.25	26.26
2714	AMEX	DNL	Tue, May 16, 2017	26.46	26.52	26.46	26.50
2713	AMEX	DNL	Mon, May 15, 2017	26.39	26.43	26.38	26.41
2712	AMEX	DNL	Fri, May 12, 2017	26.22	26.29	26.22	26.27
2711	AMEX	DNL	Thu, May 11, 2017	26.11	26.19	26.10	26.18
2710	AMEX	DNL	Wed, May 10, 2017	26.21	26.21	26.21	26.21
2709	AMEX	DNL	Tue, May 9, 2017	26.10	26.18	26.10	26.16
2708	AMEX	DNL	Mon, May 8, 2017	26.18	26.18	26.03	26.05
2707	AMEX	DNL	Fri, May 5, 2017	25.99	26.15	25.99	26.13
2706	AMEX	DNL	Thu, May 4, 2017	25.96	25.97	25.95	25.95
2705	AMEX	DNL	Wed, May 3, 2017	26.00	26.04	25.97	26.01
2704	AMEX	DNL	Tue, May 2, 2017	25.96	26.05	25.96	26.05
2703	AMEX	DNL	Mon, May 1, 2017	25.84	25.92	25.84	25.91
2702	AMEX	DNL	Fri, Apr 28, 2017	25.76	25.76	25.75	25.75
2701	AMEX	DNL	Thu, Apr 27, 2017	25.70	25.76	25.70	25.71
2700	AMEX	DNL	Wed, Apr 26, 2017	25.67	25.71	25.59	25.67
2699	AMEX	DNL	Tue, Apr 25, 2017	25.71	25.73	25.71	25.73
2698	AMEX	DNL	Mon, Apr 24, 2017	25.54	25.64	25.54	25.64
2697	AMEX	DNL	Fri, Apr 21, 2017	25.19	25.19	25.19	25.19
2696	AMEX	DNL	Thu, Apr 20, 2017	25.21	25.22	25.19	25.22
2695	AMEX	DNL	Wed, Apr 19, 2017	25.10	25.12	25.00	25.00
2694	AMEX	DNL	Tue, Apr 18, 2017	25.21	25.21	25.06	25.06
2693	AMEX	DNL	Mon, Apr 17, 2017	25.20	25.29	25.20	25.29
2692	AMEX	DNL	Thu, Apr 13, 2017	25.19	25.20	25.08	25.08
2691	AMEX	DNL	Wed, Apr 12, 2017	25.15	25.15	25.05	25.13
2690	AMEX	DNL	Tue, Apr 11, 2017	24.99	25.05	24.92	25.05
2689	AMEX	DNL	Mon, Apr 10, 2017	24.93	24.96	24.91	24.94
2688	AMEX	DNL	Fri, Apr 7, 2017	25.02	25.03	25.00	25.00
2687	AMEX	DNL	Thu, Apr 6, 2017	25.06	25.06	24.98	24.99
2686	AMEX	DNL	Wed, Apr 5, 2017	25.17	25.20	25.11	25.14
2685	AMEX	DNL	Tue, Apr 4, 2017	25.04	25.16	25.04	25.15
2684	AMEX	DNL	Mon, Apr 3, 2017	25.10	25.10	24.93	25.06
2683	AMEX	DNL	Fri, Mar 31, 2017	25.01	25.07	24.97	25.07
2682	AMEX	DNL	Thu, Mar 30, 2017	25.19	25.19	25.11	25.11
2681	AMEX	DNL	Wed, Mar 29, 2017	25.12	25.16	25.10	25.14
2680	AMEX	DNL	Tue, Mar 28, 2017	25.18	25.19	25.14	25.15
2679	AMEX	DNL	Mon, Mar 27, 2017	25.13	25.16	25.10	25.12
2678	AMEX	DNL	Fri, Mar 24, 2017	25.22	25.27	25.22	25.27
2677	AMEX	DNL	Thu, Mar 23, 2017	24.99	25.18	24.99	25.10
2676	AMEX	DNL	Wed, Mar 22, 2017	25.06	25.12	25.06	25.12
2675	AMEX	DNL	Tue, Mar 21, 2017	25.40	25.43	25.02	25.02
2674	AMEX	DNL	Mon, Mar 20, 2017	25.18	25.23	25.15	25.21
2673	AMEX	DNL	Fri, Mar 17, 2017	25.10	25.12	25.01	25.12
2672	AMEX	DNL	Thu, Mar 16, 2017	24.94	25.03	24.94	25.02
2671	AMEX	DNL	Wed, Mar 15, 2017	24.41	24.88	24.41	24.88
2670	AMEX	DNL	Tue, Mar 14, 2017	24.36	24.43	24.36	24.38
2669	AMEX	DNL	Mon, Mar 13, 2017	24.47	24.47	24.45	24.47
2668	AMEX	DNL	Fri, Mar 10, 2017	24.26	24.32	24.22	24.31
2667	AMEX	DNL	Thu, Mar 9, 2017	24.17	24.17	24.06	24.09
2666	AMEX	DNL	Wed, Mar 8, 2017	24.26	24.26	24.16	24.19
2665	AMEX	DNL	Tue, Mar 7, 2017	24.35	24.39	24.31	24.31
2664	AMEX	DNL	Mon, Mar 6, 2017	24.40	24.42	24.34	24.40
2663	AMEX	DNL	Fri, Mar 3, 2017	24.28	24.35	24.28	24.35
2662	AMEX	DNL	Thu, Mar 2, 2017	24.44	24.44	24.33	24.33
2661	AMEX	DNL	Wed, Mar 1, 2017	24.49	24.63	24.48	24.58
2660	AMEX	DNL	Tue, Feb 28, 2017	24.45	24.46	24.36	24.39
2659	AMEX	DNL	Mon, Feb 27, 2017	24.45	24.56	24.45	24.49
2658	AMEX	DNL	Fri, Feb 24, 2017	24.56	24.56	24.50	24.54
2657	AMEX	DNL	Thu, Feb 23, 2017	24.80	24.81	24.72	24.76
2656	AMEX	DNL	Wed, Feb 22, 2017	24.64	24.68	24.63	24.68
2655	AMEX	DNL	Tue, Feb 21, 2017	24.59	24.67	24.59	24.63
2654	AMEX	DNL	Fri, Feb 17, 2017	24.61	24.61	24.47	24.51
2653	AMEX	DNL	Thu, Feb 16, 2017	24.65	24.67	24.61	24.63
2652	AMEX	DNL	Wed, Feb 15, 2017	24.51	24.63	24.51	24.63
2651	AMEX	DNL	Tue, Feb 14, 2017	24.50	24.50	24.36	24.48
2650	AMEX	DNL	Mon, Feb 13, 2017	24.47	24.50	24.42	24.50
2649	AMEX	DNL	Fri, Feb 10, 2017	24.27	24.35	24.26	24.35
2648	AMEX	DNL	Thu, Feb 9, 2017	24.17	24.23	24.16	24.23
2647	AMEX	DNL	Wed, Feb 8, 2017	24.09	24.14	24.09	24.11
2646	AMEX	DNL	Tue, Feb 7, 2017	23.98	24.01	23.96	24.00
2645	AMEX	DNL	Mon, Feb 6, 2017	24.04	24.05	23.99	24.01
2644	AMEX	DNL	Fri, Feb 3, 2017	24.09	24.19	24.09	24.15
2643	AMEX	DNL	Thu, Feb 2, 2017	24.01	24.07	23.97	24.07
2642	AMEX	DNL	Wed, Feb 1, 2017	24.00	24.10	23.98	24.10
2641	AMEX	DNL	Tue, Jan 31, 2017	24.05	24.05	23.94	24.00
2640	AMEX	DNL	Mon, Jan 30, 2017	23.90	23.94	23.89	23.94
2639	AMEX	DNL	Fri, Jan 27, 2017	24.06	24.06	24.00	24.06
2638	AMEX	DNL	Thu, Jan 26, 2017	24.08	24.14	24.03	24.03
2637	AMEX	DNL	Wed, Jan 25, 2017	24.01	24.04	23.96	24.04
2636	AMEX	DNL	Tue, Jan 24, 2017	23.72	23.86	23.72	23.84
2635	AMEX	DNL	Mon, Jan 23, 2017	23.58	23.72	23.58	23.72
2634	AMEX	DNL	Fri, Jan 20, 2017	23.44	23.47	23.39	23.47
2633	AMEX	DNL	Thu, Jan 19, 2017	23.42	23.55	23.38	23.42
2632	AMEX	DNL	Wed, Jan 18, 2017	23.53	23.53	23.40	23.41
2631	AMEX	DNL	Tue, Jan 17, 2017	23.51	23.52	23.49	23.51
2630	AMEX	DNL	Fri, Jan 13, 2017	23.45	23.54	23.45	23.52
2629	AMEX	DNL	Thu, Jan 12, 2017	23.54	23.57	23.49	23.53
2628	AMEX	DNL	Wed, Jan 11, 2017	23.30	23.52	23.25	23.52
2627	AMEX	DNL	Tue, Jan 10, 2017	23.44	23.48	23.39	23.40
2626	AMEX	DNL	Mon, Jan 9, 2017	23.32	23.42	23.32	23.40
2625	AMEX	DNL	Fri, Jan 6, 2017	23.45	23.45	23.37	23.37
2624	AMEX	DNL	Thu, Jan 5, 2017	23.37	23.51	23.37	23.51
2623	AMEX	DNL	Wed, Jan 4, 2017	23.24	23.28	23.23	23.27
2622	AMEX	DNL	Tue, Jan 3, 2017	23.18	23.18	23.06	23.13
2621	AMEX	DNL	Fri, Dec 30, 2016	23.13	23.13	23.02	23.03
2620	AMEX	DNL	Thu, Dec 29, 2016	22.98	23.08	22.98	23.01
2619	AMEX	DNL	Wed, Dec 28, 2016	22.80	22.84	22.76	22.83
2618	AMEX	DNL	Tue, Dec 27, 2016	22.83	22.83	22.74	22.75
2617	AMEX	DNL	Fri, Dec 23, 2016	22.65	22.74	22.65	22.74
2616	AMEX	DNL	Thu, Dec 22, 2016	22.71	22.76	22.67	22.66
2615	AMEX	DNL	Wed, Dec 21, 2016	22.83	22.86	22.80	22.82
2614	AMEX	DNL	Tue, Dec 20, 2016	22.81	22.87	22.81	22.85
2613	AMEX	DNL	Mon, Dec 19, 2016	22.90	22.91	22.84	22.84
2612	AMEX	DNL	Fri, Dec 16, 2016	22.95	22.99	22.89	22.92
2611	AMEX	DNL	Thu, Dec 15, 2016	22.92	22.98	22.91	22.97
2610	AMEX	DNL	Wed, Dec 14, 2016	23.28	23.34	22.92	22.92
2609	AMEX	DNL	Tue, Dec 13, 2016	23.47	23.52	23.38	23.38
2608	AMEX	DNL	Mon, Dec 12, 2016	23.19	23.21	23.18	23.19
2607	AMEX	DNL	Fri, Dec 9, 2016	23.18	23.36	23.18	23.33
2606	AMEX	DNL	Thu, Dec 8, 2016	23.12	23.27	23.12	23.21
2605	AMEX	DNL	Wed, Dec 7, 2016	23.10	23.25	23.10	23.21
2604	AMEX	DNL	Tue, Dec 6, 2016	22.91	22.98	22.90	22.97
2603	AMEX	DNL	Mon, Dec 5, 2016	22.88	22.91	22.85	22.89
2602	AMEX	DNL	Fri, Dec 2, 2016	22.66	22.75	22.66	22.71
2601	AMEX	DNL	Thu, Dec 1, 2016	22.71	22.71	22.62	22.63
2600	AMEX	DNL	Wed, Nov 30, 2016	22.97	22.97	22.85	22.86
2599	AMEX	DNL	Tue, Nov 29, 2016	22.77	22.93	22.77	22.91
2598	AMEX	DNL	Mon, Nov 28, 2016	22.86	22.90	22.82	22.84
2597	AMEX	DNL	Fri, Nov 25, 2016	22.77	22.77	22.73	22.73
2596	AMEX	DNL	Wed, Nov 23, 2016	22.55	22.67	22.55	22.67
2595	AMEX	DNL	Tue, Nov 22, 2016	22.78	22.81	22.78	22.81
2594	AMEX	DNL	Mon, Nov 21, 2016	22.68	22.68	22.63	22.63
2593	AMEX	DNL	Fri, Nov 18, 2016	22.49	22.56	22.49	22.51
2592	AMEX	DNL	Thu, Nov 17, 2016	22.68	22.73	22.67	22.67
2591	AMEX	DNL	Wed, Nov 16, 2016	22.53	22.58	22.52	22.58
2590	AMEX	DNL	Tue, Nov 15, 2016	22.54	22.68	22.54	22.66
2589	AMEX	DNL	Mon, Nov 14, 2016	22.35	22.35	22.26	22.34
2588	AMEX	DNL	Fri, Nov 11, 2016	22.41	22.60	22.38	22.51
2587	AMEX	DNL	Thu, Nov 10, 2016	23.20	23.20	22.78	22.83
2586	AMEX	DNL	Wed, Nov 9, 2016	23.31	23.57	23.31	23.47
2585	AMEX	DNL	Tue, Nov 8, 2016	23.80	23.91	23.80	23.82
2584	AMEX	DNL	Mon, Nov 7, 2016	23.55	23.66	23.55	23.63
2583	AMEX	DNL	Fri, Nov 4, 2016	23.26	23.29	23.16	23.18
2582	AMEX	DNL	Thu, Nov 3, 2016	23.52	23.52	23.35	23.37
2581	AMEX	DNL	Wed, Nov 2, 2016	23.62	23.62	23.40	23.48
2580	AMEX	DNL	Tue, Nov 1, 2016	23.80	23.80	23.61	23.66
2579	AMEX	DNL	Mon, Oct 31, 2016	23.86	23.88	23.86	23.88
2578	AMEX	DNL	Fri, Oct 28, 2016	23.79	23.79	23.74	23.75
2577	AMEX	DNL	Thu, Oct 27, 2016	24.02	24.09	23.93	23.93
2576	AMEX	DNL	Wed, Oct 26, 2016	24.12	24.14	24.03	24.03
2575	AMEX	DNL	Tue, Oct 25, 2016	24.20	24.25	24.19	24.20
2574	AMEX	DNL	Mon, Oct 24, 2016	24.43	24.43	24.24	24.26
2573	AMEX	DNL	Fri, Oct 21, 2016	24.25	24.32	24.24	24.30
2572	AMEX	DNL	Thu, Oct 20, 2016	24.27	24.41	24.27	24.36
2571	AMEX	DNL	Wed, Oct 19, 2016	24.39	24.41	24.39	24.40
2570	AMEX	DNL	Tue, Oct 18, 2016	24.26	24.30	24.25	24.25
2569	AMEX	DNL	Mon, Oct 17, 2016	23.91	23.95	23.90	23.92
2568	AMEX	DNL	Fri, Oct 14, 2016	24.22	24.22	24.02	24.03
2567	AMEX	DNL	Thu, Oct 13, 2016	23.82	24.08	23.81	23.99
2566	AMEX	DNL	Wed, Oct 12, 2016	24.04	24.10	24.02	24.04
2565	AMEX	DNL	Tue, Oct 11, 2016	24.17	24.17	24.02	24.10
2564	AMEX	DNL	Mon, Oct 10, 2016	24.50	24.52	24.50	24.52
2563	AMEX	DNL	Fri, Oct 7, 2016	24.29	24.35	24.29	24.31
2562	AMEX	DNL	Thu, Oct 6, 2016	24.38	24.51	24.38	24.51
2561	AMEX	DNL	Wed, Oct 5, 2016	24.69	24.69	24.61	24.61
2560	AMEX	DNL	Tue, Oct 4, 2016	24.63	24.67	24.45	24.52
2559	AMEX	DNL	Mon, Oct 3, 2016	24.75	24.75	24.51	24.69
2558	AMEX	DNL	Fri, Sep 30, 2016	24.63	24.65	24.53	24.62
2557	AMEX	DNL	Thu, Sep 29, 2016	24.77	24.77	24.54	24.58
2556	AMEX	DNL	Wed, Sep 28, 2016	24.67	24.84	24.65	24.82
2555	AMEX	DNL	Tue, Sep 27, 2016	24.51	24.65	24.49	24.63
2554	AMEX	DNL	Mon, Sep 26, 2016	24.46	24.52	24.38	24.38
2553	AMEX	DNL	Fri, Sep 23, 2016	24.93	24.99	24.88	24.89
2552	AMEX	DNL	Thu, Sep 22, 2016	25.20	25.20	25.02	25.02
2551	AMEX	DNL	Wed, Sep 21, 2016	24.72	24.83	24.54	24.83
2550	AMEX	DNL	Tue, Sep 20, 2016	24.57	24.58	24.48	24.48
2549	AMEX	DNL	Mon, Sep 19, 2016	24.50	24.56	24.40	24.44
2548	AMEX	DNL	Fri, Sep 16, 2016	24.19	24.25	24.13	24.25
2547	AMEX	DNL	Thu, Sep 15, 2016	24.36	24.44	24.36	24.44
2546	AMEX	DNL	Wed, Sep 14, 2016	24.17	24.30	24.15	24.21
2545	AMEX	DNL	Tue, Sep 13, 2016	24.36	24.36	24.06	24.13
2544	AMEX	DNL	Mon, Sep 12, 2016	24.49	24.68	24.36	24.67
2543	AMEX	DNL	Fri, Sep 9, 2016	24.90	24.90	24.48	24.49
2542	AMEX	DNL	Thu, Sep 8, 2016	25.20	25.23	25.12	25.15
2541	AMEX	DNL	Wed, Sep 7, 2016	25.24	25.27	25.21	25.27
2540	AMEX	DNL	Tue, Sep 6, 2016	25.07	25.26	25.05	25.23
2539	AMEX	DNL	Fri, Sep 2, 2016	24.75	24.82	24.72	24.81
2538	AMEX	DNL	Thu, Sep 1, 2016	24.43	24.52	24.43	24.50
2537	AMEX	DNL	Wed, Aug 31, 2016	24.48	24.48	24.33	24.41
2536	AMEX	DNL	Tue, Aug 30, 2016	24.52	24.52	24.52	24.52
2535	AMEX	DNL	Mon, Aug 29, 2016	24.55	24.69	24.55	24.67
2534	AMEX	DNL	Fri, Aug 26, 2016	24.75	24.84	24.43	24.49
2533	AMEX	DNL	Thu, Aug 25, 2016	24.71	24.76	24.71	24.71
2532	AMEX	DNL	Wed, Aug 24, 2016	24.77	24.84	24.76	24.79
2531	AMEX	DNL	Tue, Aug 23, 2016	0.00	0.00	0.00	24.83
2530	AMEX	DNL	Mon, Aug 22, 2016	24.84	24.84	24.78	24.83
2529	AMEX	DNL	Fri, Aug 19, 2016	24.88	24.88	24.88	24.88
2528	AMEX	DNL	Thu, Aug 18, 2016	25.10	25.10	25.10	25.10
2527	AMEX	DNL	Wed, Aug 17, 2016	24.98	25.06	24.86	25.03
2526	AMEX	DNL	Tue, Aug 16, 2016	25.16	25.16	25.11	25.12
2525	AMEX	DNL	Mon, Aug 15, 2016	25.29	25.31	25.24	25.24
2524	AMEX	DNL	Fri, Aug 12, 2016	25.14	25.14	25.05	25.09
2523	AMEX	DNL	Thu, Aug 11, 2016	25.17	25.20	25.14	25.20
2522	AMEX	DNL	Wed, Aug 10, 2016	24.96	25.01	24.96	24.98
2521	AMEX	DNL	Tue, Aug 9, 2016	24.87	24.95	24.87	24.95
2520	AMEX	DNL	Mon, Aug 8, 2016	24.75	24.76	24.72	24.75
2519	AMEX	DNL	Fri, Aug 5, 2016	24.62	24.65	24.57	24.64
2518	AMEX	DNL	Thu, Aug 4, 2016	24.36	24.56	24.36	24.49
2517	AMEX	DNL	Wed, Aug 3, 2016	24.31	24.33	24.26	24.33
2516	AMEX	DNL	Tue, Aug 2, 2016	24.42	24.42	24.26	24.32
2515	AMEX	DNL	Mon, Aug 1, 2016	24.58	24.58	24.46	24.49
2514	AMEX	DNL	Fri, Jul 29, 2016	24.40	24.61	24.40	24.61
2513	AMEX	DNL	Thu, Jul 28, 2016	24.43	24.46	24.40	24.45
2512	AMEX	DNL	Wed, Jul 27, 2016	24.27	24.42	24.27	24.42
2511	AMEX	DNL	Tue, Jul 26, 2016	24.38	24.38	24.38	24.38
2510	AMEX	DNL	Mon, Jul 25, 2016	24.28	24.28	24.28	24.28
2509	AMEX	DNL	Fri, Jul 22, 2016	24.36	24.36	24.35	24.36
2508	AMEX	DNL	Thu, Jul 21, 2016	24.40	24.40	24.32	24.32
2507	AMEX	DNL	Wed, Jul 20, 2016	24.36	24.38	24.34	24.34
2506	AMEX	DNL	Tue, Jul 19, 2016	24.13	24.14	24.08	24.12
2505	AMEX	DNL	Mon, Jul 18, 2016	24.08	24.30	24.08	24.29
2504	AMEX	DNL	Fri, Jul 15, 2016	24.18	24.22	24.18	24.22
2503	AMEX	DNL	Thu, Jul 14, 2016	24.20	24.27	24.20	24.26
2502	AMEX	DNL	Wed, Jul 13, 2016	24.02	24.06	23.96	23.98
2501	AMEX	DNL	Tue, Jul 12, 2016	24.02	24.07	24.02	24.04
2500	AMEX	DNL	Mon, Jul 11, 2016	23.85	23.87	23.84	23.84
2499	AMEX	DNL	Fri, Jul 8, 2016	23.57	23.57	23.57	23.57
2498	AMEX	DNL	Thu, Jul 7, 2016	23.36	23.36	23.11	23.16
2497	AMEX	DNL	Wed, Jul 6, 2016	23.07	23.18	22.97	23.18
2496	AMEX	DNL	Tue, Jul 5, 2016	23.42	23.42	23.19	23.28
2495	AMEX	DNL	Fri, Jul 1, 2016	23.76	23.80	23.75	23.77
2494	AMEX	DNL	Thu, Jun 30, 2016	23.63	23.63	23.59	23.62
2493	AMEX	DNL	Wed, Jun 29, 2016	23.26	23.39	23.26	23.32
2492	AMEX	DNL	Tue, Jun 28, 2016	22.76	22.87	22.71	22.86
2491	AMEX	DNL	Mon, Jun 27, 2016	22.35	22.35	22.18	22.32
2490	AMEX	DNL	Fri, Jun 24, 2016	22.42	22.90	22.42	22.64
2489	AMEX	DNL	Thu, Jun 23, 2016	23.93	24.15	23.93	24.15
2488	AMEX	DNL	Wed, Jun 22, 2016	23.67	23.67	23.57	23.62
2487	AMEX	DNL	Tue, Jun 21, 2016	23.61	23.75	23.57	23.67
2486	AMEX	DNL	Mon, Jun 20, 2016	23.55	23.60	23.52	23.53
2485	AMEX	DNL	Fri, Jun 17, 2016	23.31	23.31	23.22	23.04
2484	AMEX	DNL	Thu, Jun 16, 2016	22.69	23.11	22.66	23.08
2483	AMEX	DNL	Wed, Jun 15, 2016	23.13	23.27	23.13	23.15
2482	AMEX	DNL	Tue, Jun 14, 2016	23.04	23.04	22.84	22.94
2481	AMEX	DNL	Mon, Jun 13, 2016	23.31	23.31	23.24	23.27
2480	AMEX	DNL	Fri, Jun 10, 2016	23.66	23.72	23.56	23.56
2479	AMEX	DNL	Thu, Jun 9, 2016	24.16	24.17	24.07	24.14
2478	AMEX	DNL	Wed, Jun 8, 2016	24.38	24.42	24.38	24.42
2477	AMEX	DNL	Tue, Jun 7, 2016	24.26	24.32	24.26	24.31
2476	AMEX	DNL	Mon, Jun 6, 2016	23.99	24.08	23.96	24.05
2475	AMEX	DNL	Fri, Jun 3, 2016	23.76	23.85	23.76	23.84
2474	AMEX	DNL	Thu, Jun 2, 2016	23.42	23.56	23.42	23.55
2473	AMEX	DNL	Wed, Jun 1, 2016	23.49	23.49	23.44	23.45
2472	AMEX	DNL	Tue, May 31, 2016	23.65	23.65	23.46	23.46
2471	AMEX	DNL	Fri, May 27, 2016	23.47	23.58	23.47	23.54
2470	AMEX	DNL	Thu, May 26, 2016	23.59	23.59	23.50	23.53
2469	AMEX	DNL	Wed, May 25, 2016	23.44	23.48	23.41	23.42
2468	AMEX	DNL	Tue, May 24, 2016	23.20	23.32	23.20	23.32
2467	AMEX	DNL	Mon, May 23, 2016	23.05	23.05	22.96	23.00
2466	AMEX	DNL	Fri, May 20, 2016	22.98	23.08	22.98	23.03
2465	AMEX	DNL	Thu, May 19, 2016	22.77	22.85	22.72	22.84
2464	AMEX	DNL	Wed, May 18, 2016	23.18	23.25	23.00	23.03
2463	AMEX	DNL	Tue, May 17, 2016	23.25	23.29	23.15	23.15
2462	AMEX	DNL	Mon, May 16, 2016	23.27	23.35	23.27	23.30
2461	AMEX	DNL	Fri, May 13, 2016	23.16	23.18	23.01	23.03
2460	AMEX	DNL	Thu, May 12, 2016	23.38	23.38	23.38	23.38
2459	AMEX	DNL	Wed, May 11, 2016	23.39	23.47	23.39	23.47
2458	AMEX	DNL	Tue, May 10, 2016	23.36	23.46	23.35	23.46
2457	AMEX	DNL	Mon, May 9, 2016	23.25	23.25	23.13	23.18
2456	AMEX	DNL	Fri, May 6, 2016	23.12	23.28	23.12	23.23
2455	AMEX	DNL	Thu, May 5, 2016	23.15	23.22	23.15	23.22
2454	AMEX	DNL	Wed, May 4, 2016	23.22	23.24	23.22	23.24
2453	AMEX	DNL	Tue, May 3, 2016	23.75	23.75	23.52	23.59
2452	AMEX	DNL	Mon, May 2, 2016	23.98	23.99	23.90	23.99
2451	AMEX	DNL	Fri, Apr 29, 2016	23.97	23.97	23.79	23.79
2450	AMEX	DNL	Thu, Apr 28, 2016	23.78	24.01	23.78	23.96
2449	AMEX	DNL	Wed, Apr 27, 2016	23.95	24.03	23.87	24.03
2448	AMEX	DNL	Tue, Apr 26, 2016	23.97	23.97	23.88	23.94
2447	AMEX	DNL	Mon, Apr 25, 2016	23.77	23.82	23.72	23.76
2446	AMEX	DNL	Fri, Apr 22, 2016	23.86	23.86	23.78	23.84
2445	AMEX	DNL	Thu, Apr 21, 2016	24.13	24.13	23.88	23.88
2444	AMEX	DNL	Wed, Apr 20, 2016	24.09	24.17	23.97	24.14
2443	AMEX	DNL	Tue, Apr 19, 2016	24.23	24.23	24.11	24.11
2442	AMEX	DNL	Mon, Apr 18, 2016	23.71	23.77	23.71	23.77
2441	AMEX	DNL	Fri, Apr 15, 2016	23.69	23.69	23.61	23.67
2440	AMEX	DNL	Thu, Apr 14, 2016	23.69	23.69	23.65	23.67
2439	AMEX	DNL	Wed, Apr 13, 2016	23.68	23.78	23.68	23.72
2438	AMEX	DNL	Tue, Apr 12, 2016	23.30	23.56	23.25	23.55
2437	AMEX	DNL	Mon, Apr 11, 2016	23.45	23.46	23.32	23.32
2436	AMEX	DNL	Fri, Apr 8, 2016	23.12	23.18	23.04	23.14
2435	AMEX	DNL	Thu, Apr 7, 2016	22.86	22.87	22.68	22.76
2434	AMEX	DNL	Wed, Apr 6, 2016	22.78	23.07	22.78	23.07
2433	AMEX	DNL	Tue, Apr 5, 2016	23.15	23.15	23.15	22.85
2432	AMEX	DNL	Mon, Apr 4, 2016	23.34	23.34	23.14	23.15
2431	AMEX	DNL	Fri, Apr 1, 2016	23.04	23.38	23.04	23.38
2430	AMEX	DNL	Thu, Mar 31, 2016	23.53	23.53	23.53	23.40
2429	AMEX	DNL	Wed, Mar 30, 2016	23.58	23.60	23.51	23.51
2428	AMEX	DNL	Tue, Mar 29, 2016	22.96	23.25	22.91	23.24
2427	AMEX	DNL	Mon, Mar 28, 2016	22.90	23.00	22.90	22.94
2426	AMEX	DNL	Thu, Mar 24, 2016	22.76	22.81	22.76	22.81
2425	AMEX	DNL	Wed, Mar 23, 2016	23.03	23.04	22.91	22.91
2424	AMEX	DNL	Tue, Mar 22, 2016	23.13	23.24	23.13	23.21
2423	AMEX	DNL	Mon, Mar 21, 2016	23.17	23.31	23.17	23.28
2422	AMEX	DNL	Fri, Mar 18, 2016	23.35	23.35	23.32	23.32
2421	AMEX	DNL	Thu, Mar 17, 2016	23.03	23.35	23.03	23.35
2420	AMEX	DNL	Wed, Mar 16, 2016	22.55	22.83	22.48	22.83
2419	AMEX	DNL	Tue, Mar 15, 2016	23.02	23.02	23.02	22.55
2418	AMEX	DNL	Mon, Mar 14, 2016	22.93	23.02	22.89	23.02
2417	AMEX	DNL	Fri, Mar 11, 2016	22.56	22.56	22.56	22.56
2416	AMEX	DNL	Thu, Mar 10, 2016	22.60	22.60	22.60	22.56
2415	AMEX	DNL	Wed, Mar 9, 2016	22.61	22.61	22.60	22.60
2414	AMEX	DNL	Tue, Mar 8, 2016	22.53	22.54	22.45	22.49
2413	AMEX	DNL	Mon, Mar 7, 2016	22.61	22.77	22.61	22.68
2412	AMEX	DNL	Fri, Mar 4, 2016	22.50	22.75	22.50	22.68
2411	AMEX	DNL	Thu, Mar 3, 2016	22.13	22.30	22.13	22.29
2410	AMEX	DNL	Wed, Mar 2, 2016	21.98	22.04	21.96	22.01
2409	AMEX	DNL	Tue, Mar 1, 2016	21.71	21.98	21.71	21.98
2408	AMEX	DNL	Mon, Feb 29, 2016	21.30	21.46	21.30	21.33
2407	AMEX	DNL	Fri, Feb 26, 2016	21.38	21.38	21.23	21.27
2406	AMEX	DNL	Thu, Feb 25, 2016	21.32	21.41	21.32	21.41
2405	AMEX	DNL	Wed, Feb 24, 2016	21.03	21.29	20.97	21.29
2404	AMEX	DNL	Tue, Feb 23, 2016	21.43	21.49	21.31	21.31
2403	AMEX	DNL	Mon, Feb 22, 2016	21.52	21.66	21.52	21.66
2402	AMEX	DNL	Fri, Feb 19, 2016	21.18	21.34	21.14	21.33
2401	AMEX	DNL	Thu, Feb 18, 2016	21.35	21.35	21.35	21.35
2400	AMEX	DNL	Wed, Feb 17, 2016	21.24	21.35	21.12	21.35
2399	AMEX	DNL	Tue, Feb 16, 2016	20.85	20.96	20.85	20.93
2398	AMEX	DNL	Fri, Feb 12, 2016	20.43	20.53	20.39	20.53
2397	AMEX	DNL	Thu, Feb 11, 2016	20.25	20.36	20.25	20.36
2396	AMEX	DNL	Wed, Feb 10, 2016	20.82	20.83	20.68	20.72
2395	AMEX	DNL	Tue, Feb 9, 2016	20.57	20.57	20.40	20.51
2394	AMEX	DNL	Mon, Feb 8, 2016	20.71	20.71	20.58	20.69
2393	AMEX	DNL	Fri, Feb 5, 2016	21.39	21.39	21.05	21.05
2392	AMEX	DNL	Thu, Feb 4, 2016	21.46	21.47	21.34	21.41
2391	AMEX	DNL	Wed, Feb 3, 2016	21.17	21.39	20.98	21.36
2390	AMEX	DNL	Tue, Feb 2, 2016	21.24	21.28	21.05	21.05
2389	AMEX	DNL	Mon, Feb 1, 2016	21.39	21.59	21.37	21.58
2388	AMEX	DNL	Fri, Jan 29, 2016	21.34	21.59	21.34	21.59
2387	AMEX	DNL	Thu, Jan 28, 2016	21.22	21.22	20.92	21.05
2386	AMEX	DNL	Wed, Jan 27, 2016	20.97	21.09	20.91	21.09
2385	AMEX	DNL	Tue, Jan 26, 2016	20.64	20.92	20.64	20.91
2384	AMEX	DNL	Mon, Jan 25, 2016	20.68	20.77	20.55	20.55
2383	AMEX	DNL	Fri, Jan 22, 2016	20.68	20.81	20.68	20.80
2382	AMEX	DNL	Thu, Jan 21, 2016	19.97	20.26	19.97	20.14
2381	AMEX	DNL	Wed, Jan 20, 2016	20.05	20.29	19.87	20.10
2380	AMEX	DNL	Tue, Jan 19, 2016	20.71	20.71	20.50	20.64
2379	AMEX	DNL	Fri, Jan 15, 2016	20.33	20.45	20.18	20.39
2378	AMEX	DNL	Thu, Jan 14, 2016	20.85	21.03	20.74	21.00
2377	AMEX	DNL	Wed, Jan 13, 2016	21.26	21.26	21.10	21.10
2376	AMEX	DNL	Tue, Jan 12, 2016	21.25	21.25	21.01	21.11
2375	AMEX	DNL	Mon, Jan 11, 2016	21.02	21.02	20.80	20.80
2374	AMEX	DNL	Fri, Jan 8, 2016	21.16	21.18	21.05	21.05
2373	AMEX	DNL	Thu, Jan 7, 2016	21.26	21.36	21.14	21.18
2372	AMEX	DNL	Wed, Jan 6, 2016	21.68	21.72	21.63	21.66
2371	AMEX	DNL	Tue, Jan 5, 2016	22.07	22.07	21.96	21.96
2370	AMEX	DNL	Mon, Jan 4, 2016	21.91	21.98	21.87	21.91
2369	AMEX	DNL	Thu, Dec 31, 2015	22.56	22.70	22.56	22.64
2368	AMEX	DNL	Wed, Dec 30, 2015	22.76	22.76	22.65	22.69
2367	AMEX	DNL	Tue, Dec 29, 2015	22.90	22.95	22.84	22.95
2366	AMEX	DNL	Mon, Dec 28, 2015	22.67	22.77	22.67	22.76
2365	AMEX	DNL	Thu, Dec 24, 2015	22.83	22.87	22.80	22.87
2364	AMEX	DNL	Wed, Dec 23, 2015	22.69	22.85	22.63	22.85
2363	AMEX	DNL	Tue, Dec 22, 2015	22.35	22.55	22.34	22.53
2362	AMEX	DNL	Mon, Dec 21, 2015	22.45	22.50	22.21	22.30
2361	AMEX	DNL	Fri, Dec 18, 2015	22.45	22.46	22.13	22.13
2360	AMEX	DNL	Thu, Dec 17, 2015	22.72	22.73	22.53	22.59
2359	AMEX	DNL	Wed, Dec 16, 2015	22.46	22.83	22.46	22.83
2358	AMEX	DNL	Tue, Dec 15, 2015	22.46	22.52	22.44	22.46
2357	AMEX	DNL	Mon, Dec 14, 2015	22.20	22.22	22.16	22.16
2356	AMEX	DNL	Fri, Dec 11, 2015	22.19	22.19	22.02	22.09
2355	AMEX	DNL	Thu, Dec 10, 2015	22.69	22.69	22.49	22.49
2354	AMEX	DNL	Wed, Dec 9, 2015	22.73	22.92	22.62	22.68
2353	AMEX	DNL	Tue, Dec 8, 2015	22.58	22.73	22.58	22.69
2352	AMEX	DNL	Mon, Dec 7, 2015	23.00	23.06	22.93	23.04
2351	AMEX	DNL	Fri, Dec 4, 2015	22.99	23.19	22.99	23.18
2350	AMEX	DNL	Thu, Dec 3, 2015	23.14	23.18	23.00	23.01
2349	AMEX	DNL	Wed, Dec 2, 2015	23.08	23.11	22.95	23.04
2348	AMEX	DNL	Tue, Dec 1, 2015	23.19	23.23	23.17	23.21
2347	AMEX	DNL	Mon, Nov 30, 2015	22.87	23.05	22.87	22.96
2346	AMEX	DNL	Fri, Nov 27, 2015	22.98	22.98	22.92	22.92
2345	AMEX	DNL	Wed, Nov 25, 2015	23.14	23.23	23.09	23.18
2344	AMEX	DNL	Tue, Nov 24, 2015	23.07	23.28	23.07	23.22
2343	AMEX	DNL	Mon, Nov 23, 2015	23.46	23.46	23.27	23.35
2342	AMEX	DNL	Fri, Nov 20, 2015	23.56	23.57	23.46	23.46
2341	AMEX	DNL	Thu, Nov 19, 2015	23.31	23.40	23.31	23.34
2340	AMEX	DNL	Wed, Nov 18, 2015	23.05	23.10	23.05	23.07
2339	AMEX	DNL	Tue, Nov 17, 2015	23.00	23.13	22.97	22.97
2338	AMEX	DNL	Mon, Nov 16, 2015	22.63	22.92	22.63	22.92
2337	AMEX	DNL	Fri, Nov 13, 2015	22.58	22.61	22.53	22.56
2336	AMEX	DNL	Thu, Nov 12, 2015	22.79	22.91	22.78	22.78
2335	AMEX	DNL	Wed, Nov 11, 2015	23.10	23.10	22.91	23.02
2334	AMEX	DNL	Tue, Nov 10, 2015	22.78	22.91	22.77	22.91
2333	AMEX	DNL	Mon, Nov 9, 2015	23.05	23.05	22.82	22.93
2332	AMEX	DNL	Fri, Nov 6, 2015	23.12	23.28	23.09	23.26
2331	AMEX	DNL	Thu, Nov 5, 2015	23.61	23.61	23.49	23.53
2330	AMEX	DNL	Wed, Nov 4, 2015	23.65	23.65	23.43	23.46
2329	AMEX	DNL	Tue, Nov 3, 2015	23.33	23.67	23.33	23.55
2328	AMEX	DNL	Mon, Nov 2, 2015	23.17	23.34	23.17	23.34
2327	AMEX	DNL	Fri, Oct 30, 2015	23.01	23.15	23.01	23.01
2326	AMEX	DNL	Thu, Oct 29, 2015	22.86	23.00	22.86	23.00
2325	AMEX	DNL	Wed, Oct 28, 2015	23.31	23.36	23.01	23.19
2324	AMEX	DNL	Tue, Oct 27, 2015	23.14	23.23	23.14	23.22
2323	AMEX	DNL	Mon, Oct 26, 2015	23.54	23.54	23.37	23.44
2322	AMEX	DNL	Fri, Oct 23, 2015	23.56	23.56	23.45	23.53
2321	AMEX	DNL	Thu, Oct 22, 2015	23.34	23.37	23.30	23.37
2320	AMEX	DNL	Wed, Oct 21, 2015	23.13	23.14	22.97	23.14
2319	AMEX	DNL	Tue, Oct 20, 2015	23.16	23.24	23.12	23.12
2318	AMEX	DNL	Mon, Oct 19, 2015	23.18	23.19	23.14	23.18
2317	AMEX	DNL	Fri, Oct 16, 2015	23.36	23.37	23.32	23.32
2316	AMEX	DNL	Thu, Oct 15, 2015	23.19	23.45	23.17	23.45
2315	AMEX	DNL	Wed, Oct 14, 2015	23.00	23.11	23.00	23.00
2314	AMEX	DNL	Tue, Oct 13, 2015	22.95	23.11	22.93	22.97
2313	AMEX	DNL	Mon, Oct 12, 2015	23.47	23.49	23.37	23.37
2312	AMEX	DNL	Fri, Oct 9, 2015	23.57	23.59	23.39	23.46
2311	AMEX	DNL	Thu, Oct 8, 2015	22.98	23.40	22.98	23.37
2310	AMEX	DNL	Wed, Oct 7, 2015	23.13	23.16	23.01	23.06
2309	AMEX	DNL	Tue, Oct 6, 2015	22.82	22.86	22.73	22.85
2308	AMEX	DNL	Mon, Oct 5, 2015	22.67	22.79	22.67	22.79
2307	AMEX	DNL	Fri, Oct 2, 2015	21.97	22.28	21.97	22.28
2306	AMEX	DNL	Thu, Oct 1, 2015	21.94	21.95	21.71	21.87
2305	AMEX	DNL	Wed, Sep 30, 2015	21.67	21.78	21.67	21.78
2304	AMEX	DNL	Tue, Sep 29, 2015	21.25	21.33	21.19	21.33
2303	AMEX	DNL	Mon, Sep 28, 2015	21.50	21.50	21.19	21.23
2302	AMEX	DNL	Fri, Sep 25, 2015	21.84	21.84	21.58	21.66
2301	AMEX	DNL	Thu, Sep 24, 2015	21.32	21.63	21.27	21.57
2300	AMEX	DNL	Wed, Sep 23, 2015	21.76	21.76	21.57	21.65
2299	AMEX	DNL	Tue, Sep 22, 2015	21.74	21.81	21.74	21.75
2298	AMEX	DNL	Mon, Sep 21, 2015	22.53	22.53	22.33	22.36
2297	AMEX	DNL	Fri, Sep 18, 2015	22.94	23.02	22.74	22.75
2296	AMEX	DNL	Thu, Sep 17, 2015	23.02	23.47	23.02	23.23
2295	AMEX	DNL	Wed, Sep 16, 2015	22.94	23.13	22.94	23.10
2294	AMEX	DNL	Tue, Sep 15, 2015	22.56	22.72	22.56	22.72
2293	AMEX	DNL	Mon, Sep 14, 2015	22.58	22.58	22.52	22.57
2292	AMEX	DNL	Fri, Sep 11, 2015	22.52	22.65	22.52	22.65
2291	AMEX	DNL	Thu, Sep 10, 2015	22.62	22.71	22.54	22.54
2290	AMEX	DNL	Wed, Sep 9, 2015	22.80	22.80	22.46	22.46
2289	AMEX	DNL	Tue, Sep 8, 2015	22.49	22.53	22.37	22.53
2288	AMEX	DNL	Fri, Sep 4, 2015	22.03	22.09	22.02	22.09
2287	AMEX	DNL	Thu, Sep 3, 2015	22.50	22.79	22.50	22.59
2286	AMEX	DNL	Wed, Sep 2, 2015	22.31	22.51	22.29	22.46
2285	AMEX	DNL	Tue, Sep 1, 2015	22.39	22.43	22.11	22.11
2284	AMEX	DNL	Mon, Aug 31, 2015	22.70	22.96	22.70	22.85
2283	AMEX	DNL	Fri, Aug 28, 2015	22.86	23.03	22.86	22.93
2282	AMEX	DNL	Thu, Aug 27, 2015	22.88	23.20	22.79	22.96
2281	AMEX	DNL	Wed, Aug 26, 2015	22.42	22.49	22.00	22.49
2280	AMEX	DNL	Tue, Aug 25, 2015	22.27	23.82	22.00	22.00
2279	AMEX	DNL	Mon, Aug 24, 2015	21.34	22.43	21.07	21.70
2278	AMEX	DNL	Fri, Aug 21, 2015	22.96	23.03	22.51	22.51
2277	AMEX	DNL	Thu, Aug 20, 2015	23.32	23.36	23.16	23.16
2276	AMEX	DNL	Wed, Aug 19, 2015	23.56	23.56	23.41	23.48
2275	AMEX	DNL	Tue, Aug 18, 2015	23.76	23.86	23.76	23.76
2274	AMEX	DNL	Mon, Aug 17, 2015	23.87	23.96	23.87	23.96
2273	AMEX	DNL	Fri, Aug 14, 2015	24.08	24.14	24.05	24.05
2272	AMEX	DNL	Thu, Aug 13, 2015	24.05	24.10	24.01	24.01
2271	AMEX	DNL	Wed, Aug 12, 2015	23.99	24.06	23.87	24.06
2270	AMEX	DNL	Tue, Aug 11, 2015	24.46	24.46	24.17	24.29
2269	AMEX	DNL	Mon, Aug 10, 2015	24.76	24.83	24.75	24.80
2268	AMEX	DNL	Fri, Aug 7, 2015	24.45	24.46	24.42	24.42
2267	AMEX	DNL	Thu, Aug 6, 2015	24.43	24.53	24.43	24.52
2266	AMEX	DNL	Wed, Aug 5, 2015	24.77	24.85	24.67	24.72
2265	AMEX	DNL	Tue, Aug 4, 2015	24.88	24.88	24.65	24.65
2264	AMEX	DNL	Mon, Aug 3, 2015	24.70	24.74	24.61	24.61
2263	AMEX	DNL	Fri, Jul 31, 2015	24.90	24.93	24.77	24.86
2262	AMEX	DNL	Thu, Jul 30, 2015	24.44	24.63	24.44	24.57
2261	AMEX	DNL	Wed, Jul 29, 2015	24.57	24.70	24.54	24.68
2260	AMEX	DNL	Tue, Jul 28, 2015	24.53	24.53	24.37	24.44
2259	AMEX	DNL	Mon, Jul 27, 2015	24.40	24.43	24.36	24.38
2258	AMEX	DNL	Fri, Jul 24, 2015	24.81	24.81	24.65	24.69
2257	AMEX	DNL	Thu, Jul 23, 2015	25.21	25.21	25.04	25.04
2256	AMEX	DNL	Wed, Jul 22, 2015	25.17	25.27	25.17	25.17
2255	AMEX	DNL	Tue, Jul 21, 2015	25.54	25.58	25.46	25.50
2254	AMEX	DNL	Mon, Jul 20, 2015	25.36	25.54	25.36	25.51
2253	AMEX	DNL	Fri, Jul 17, 2015	25.53	25.53	25.46	25.53
2252	AMEX	DNL	Thu, Jul 16, 2015	25.59	25.60	25.47	25.52
2251	AMEX	DNL	Wed, Jul 15, 2015	25.35	25.41	25.28	25.28
2250	AMEX	DNL	Tue, Jul 14, 2015	25.31	25.49	25.31	25.39
2249	AMEX	DNL	Mon, Jul 13, 2015	25.32	25.42	25.32	25.38
2248	AMEX	DNL	Fri, Jul 10, 2015	25.26	25.31	25.16	25.31
2247	AMEX	DNL	Thu, Jul 9, 2015	24.85	24.85	24.68	24.68
2246	AMEX	DNL	Wed, Jul 8, 2015	24.49	24.56	24.33	24.33
2245	AMEX	DNL	Tue, Jul 7, 2015	24.85	24.90	24.71	24.90
2244	AMEX	DNL	Mon, Jul 6, 2015	25.42	25.42	25.10	25.10
2243	AMEX	DNL	Thu, Jul 2, 2015	25.65	25.69	25.62	25.62
2242	AMEX	DNL	Wed, Jul 1, 2015	25.70	25.80	25.56	25.57
2241	AMEX	DNL	Tue, Jun 30, 2015	25.59	25.63	25.42	25.45
2240	AMEX	DNL	Mon, Jun 29, 2015	24.96	25.65	24.96	25.40
2239	AMEX	DNL	Fri, Jun 26, 2015	25.88	25.94	25.83	25.88
2238	AMEX	DNL	Thu, Jun 25, 2015	25.97	26.04	25.90	25.98
2237	AMEX	DNL	Wed, Jun 24, 2015	26.08	26.09	25.94	25.98
2236	AMEX	DNL	Tue, Jun 23, 2015	26.14	26.15	26.09	26.12
2235	AMEX	DNL	Mon, Jun 22, 2015	26.17	26.24	26.10	26.18
2234	AMEX	DNL	Fri, Jun 19, 2015	26.05	26.14	25.99	26.14
2233	AMEX	DNL	Thu, Jun 18, 2015	26.01	26.21	26.01	26.15
2232	AMEX	DNL	Wed, Jun 17, 2015	25.69	25.96	25.63	25.96
2231	AMEX	DNL	Tue, Jun 16, 2015	25.63	25.75	25.63	25.70
2230	AMEX	DNL	Mon, Jun 15, 2015	25.63	25.69	25.62	25.63
2229	AMEX	DNL	Fri, Jun 12, 2015	25.84	25.96	25.84	25.94
2228	AMEX	DNL	Thu, Jun 11, 2015	26.04	26.07	25.95	25.97
2227	AMEX	DNL	Wed, Jun 10, 2015	25.84	26.07	25.84	25.96
2226	AMEX	DNL	Tue, Jun 9, 2015	25.50	25.60	25.48	25.48
2225	AMEX	DNL	Mon, Jun 8, 2015	25.61	25.69	25.61	25.69
2224	AMEX	DNL	Fri, Jun 5, 2015	25.69	25.73	25.60	25.62
2223	AMEX	DNL	Thu, Jun 4, 2015	26.09	26.09	25.81	25.82
2222	AMEX	DNL	Wed, Jun 3, 2015	26.19	26.40	26.19	26.23
2221	AMEX	DNL	Tue, Jun 2, 2015	26.09	26.41	26.09	26.30
2220	AMEX	DNL	Mon, Jun 1, 2015	26.19	26.21	26.10	26.21
2219	AMEX	DNL	Fri, May 29, 2015	26.39	26.39	26.19	26.30
2218	AMEX	DNL	Thu, May 28, 2015	26.43	26.48	26.31	26.48
2217	AMEX	DNL	Wed, May 27, 2015	26.46	26.61	26.44	26.60
2216	AMEX	DNL	Tue, May 26, 2015	26.51	26.51	26.36	26.43
2215	AMEX	DNL	Fri, May 22, 2015	27.04	27.04	26.81	26.81
2214	AMEX	DNL	Thu, May 21, 2015	26.90	27.08	26.90	27.02
2213	AMEX	DNL	Wed, May 20, 2015	26.89	27.01	26.89	26.99
2212	AMEX	DNL	Tue, May 19, 2015	27.08	27.09	26.93	27.03
2211	AMEX	DNL	Mon, May 18, 2015	27.10	27.10	27.08	27.10
2210	AMEX	DNL	Fri, May 15, 2015	27.05	27.26	26.95	27.26
2209	AMEX	DNL	Thu, May 14, 2015	26.96	27.17	26.96	27.03
2208	AMEX	DNL	Wed, May 13, 2015	26.91	26.92	26.85	26.86
2207	AMEX	DNL	Tue, May 12, 2015	26.68	26.76	26.68	26.72
2206	AMEX	DNL	Mon, May 11, 2015	26.87	27.02	26.78	26.78
2205	AMEX	DNL	Fri, May 8, 2015	26.68	27.07	26.68	27.02
2204	AMEX	DNL	Thu, May 7, 2015	26.44	26.44	26.43	26.43
2203	AMEX	DNL	Wed, May 6, 2015	26.53	26.53	26.33	26.42
2202	AMEX	DNL	Tue, May 5, 2015	26.54	26.66	26.36	26.40
2201	AMEX	DNL	Mon, May 4, 2015	26.67	26.78	26.61	26.68
2200	AMEX	DNL	Fri, May 1, 2015	26.51	26.68	26.47	26.57
2199	AMEX	DNL	Thu, Apr 30, 2015	26.68	26.68	26.41	26.45
2198	AMEX	DNL	Wed, Apr 29, 2015	26.72	26.85	26.65	26.69
2197	AMEX	DNL	Tue, Apr 28, 2015	27.08	27.08	26.86	26.98
2196	AMEX	DNL	Mon, Apr 27, 2015	27.03	27.14	26.97	26.98
2195	AMEX	DNL	Fri, Apr 24, 2015	26.90	26.99	26.82	26.92
2194	AMEX	DNL	Thu, Apr 23, 2015	26.45	26.84	26.45	26.70
2193	AMEX	DNL	Wed, Apr 22, 2015	26.50	26.59	26.37	26.51
2192	AMEX	DNL	Tue, Apr 21, 2015	26.41	26.51	26.36	26.38
2191	AMEX	DNL	Mon, Apr 20, 2015	26.25	26.38	26.18	26.27
2190	AMEX	DNL	Fri, Apr 17, 2015	26.37	26.39	26.18	26.33
2189	AMEX	DNL	Thu, Apr 16, 2015	26.63	26.84	26.62	26.76
2188	AMEX	DNL	Wed, Apr 15, 2015	26.52	26.67	26.42	26.62
2187	AMEX	DNL	Tue, Apr 14, 2015	26.59	26.59	26.50	26.53
2186	AMEX	DNL	Mon, Apr 13, 2015	26.58	26.61	26.44	26.44
2185	AMEX	DNL	Fri, Apr 10, 2015	26.49	26.65	26.49	26.65
2184	AMEX	DNL	Thu, Apr 9, 2015	26.54	26.54	26.47	26.49
2183	AMEX	DNL	Wed, Apr 8, 2015	26.43	26.48	26.30	26.37
2182	AMEX	DNL	Tue, Apr 7, 2015	26.25	26.31	26.22	26.22
2181	AMEX	DNL	Mon, Apr 6, 2015	26.24	26.51	26.24	26.29
2180	AMEX	DNL	Thu, Apr 2, 2015	26.00	26.06	25.92	26.06
2179	AMEX	DNL	Wed, Apr 1, 2015	25.68	25.72	25.61	25.71
2178	AMEX	DNL	Tue, Mar 31, 2015	25.39	25.52	25.39	25.48
2177	AMEX	DNL	Mon, Mar 30, 2015	25.39	25.66	25.39	25.62
2176	AMEX	DNL	Fri, Mar 27, 2015	25.33	25.35	25.29	25.33
2175	AMEX	DNL	Thu, Mar 26, 2015	25.13	25.32	25.13	25.30
2174	AMEX	DNL	Wed, Mar 25, 2015	25.79	25.83	25.53	25.53
2173	AMEX	DNL	Tue, Mar 24, 2015	25.80	25.86	25.76	25.85
2172	AMEX	DNL	Mon, Mar 23, 2015	25.82	25.82	25.71	25.80
2171	AMEX	DNL	Fri, Mar 20, 2015	25.53	25.80	25.50	25.71
2170	AMEX	DNL	Thu, Mar 19, 2015	25.37	25.37	25.14	25.18
2169	AMEX	DNL	Wed, Mar 18, 2015	25.03	25.64	24.98	25.60
2168	AMEX	DNL	Tue, Mar 17, 2015	24.89	25.03	24.81	25.03
2167	AMEX	DNL	Mon, Mar 16, 2015	24.93	25.00	24.93	24.93
2166	AMEX	DNL	Fri, Mar 13, 2015	24.66	24.66	24.55	24.64
2165	AMEX	DNL	Thu, Mar 12, 2015	24.95	25.01	24.83	24.86
2164	AMEX	DNL	Wed, Mar 11, 2015	24.74	24.81	24.71	24.77
2163	AMEX	DNL	Tue, Mar 10, 2015	24.89	24.89	24.72	24.74
2162	AMEX	DNL	Mon, Mar 9, 2015	25.22	25.24	25.15	25.22
2161	AMEX	DNL	Fri, Mar 6, 2015	25.41	25.41	25.23	25.26
2160	AMEX	DNL	Thu, Mar 5, 2015	25.83	25.83	25.62	25.71
2159	AMEX	DNL	Wed, Mar 4, 2015	25.56	25.68	25.53	25.65
2158	AMEX	DNL	Tue, Mar 3, 2015	25.99	26.01	25.89	25.91
2157	AMEX	DNL	Mon, Mar 2, 2015	26.12	26.12	25.99	26.03
2156	AMEX	DNL	Fri, Feb 27, 2015	26.06	26.22	26.04	26.13
2155	AMEX	DNL	Thu, Feb 26, 2015	26.17	26.17	25.90	26.13
2154	AMEX	DNL	Wed, Feb 25, 2015	26.26	26.27	26.14	26.27
2153	AMEX	DNL	Tue, Feb 24, 2015	26.08	26.23	26.08	26.16
2152	AMEX	DNL	Mon, Feb 23, 2015	26.08	26.08	25.94	25.94
2151	AMEX	DNL	Fri, Feb 20, 2015	25.99	26.14	25.92	26.06
2150	AMEX	DNL	Thu, Feb 19, 2015	25.95	25.99	25.86	25.88
2149	AMEX	DNL	Wed, Feb 18, 2015	25.81	25.92	25.75	25.86
2148	AMEX	DNL	Tue, Feb 17, 2015	25.64	25.86	25.49	25.83
2147	AMEX	DNL	Fri, Feb 13, 2015	25.75	25.81	25.73	25.81
2146	AMEX	DNL	Thu, Feb 12, 2015	25.37	25.64	25.37	25.64
2145	AMEX	DNL	Wed, Feb 11, 2015	25.03	25.20	24.96	25.11
2144	AMEX	DNL	Tue, Feb 10, 2015	25.21	25.28	25.12	25.24
2143	AMEX	DNL	Mon, Feb 9, 2015	25.30	25.34	25.24	25.31
2142	AMEX	DNL	Fri, Feb 6, 2015	25.40	25.41	25.18	25.22
2141	AMEX	DNL	Thu, Feb 5, 2015	25.43	25.63	25.43	25.63
2140	AMEX	DNL	Wed, Feb 4, 2015	25.45	25.47	25.32	25.34
2139	AMEX	DNL	Tue, Feb 3, 2015	25.46	25.56	25.46	25.50
2138	AMEX	DNL	Mon, Feb 2, 2015	24.92	25.23	24.92	25.18
2137	AMEX	DNL	Fri, Jan 30, 2015	24.99	25.08	24.92	24.92
2136	AMEX	DNL	Thu, Jan 29, 2015	25.32	25.39	25.18	25.39
2135	AMEX	DNL	Wed, Jan 28, 2015	25.45	25.59	25.19	25.19
2134	AMEX	DNL	Tue, Jan 27, 2015	25.31	25.50	25.31	25.50
2133	AMEX	DNL	Mon, Jan 26, 2015	25.42	25.50	25.42	25.42
2132	AMEX	DNL	Fri, Jan 23, 2015	25.39	25.41	25.28	25.28
2131	AMEX	DNL	Thu, Jan 22, 2015	25.31	25.46	25.28	25.46
2130	AMEX	DNL	Wed, Jan 21, 2015	24.98	25.15	24.98	25.15
2129	AMEX	DNL	Tue, Jan 20, 2015	24.64	24.82	24.63	24.82
2128	AMEX	DNL	Fri, Jan 16, 2015	24.34	24.75	24.34	24.75
2127	AMEX	DNL	Thu, Jan 15, 2015	24.53	24.54	24.42	24.42
2126	AMEX	DNL	Wed, Jan 14, 2015	24.33	24.42	24.31	24.40
2125	AMEX	DNL	Tue, Jan 13, 2015	24.50	24.69	24.28	24.43
2124	AMEX	DNL	Mon, Jan 12, 2015	24.44	24.44	24.24	24.32
2123	AMEX	DNL	Fri, Jan 9, 2015	24.43	24.48	24.32	24.48
2122	AMEX	DNL	Thu, Jan 8, 2015	24.42	24.56	24.31	24.47
2121	AMEX	DNL	Wed, Jan 7, 2015	24.20	24.27	24.09	24.21
2120	AMEX	DNL	Tue, Jan 6, 2015	24.03	24.08	23.80	23.90
2119	AMEX	DNL	Mon, Jan 5, 2015	24.27	24.27	23.94	24.00
2118	AMEX	DNL	Fri, Jan 2, 2015	24.66	24.66	24.44	24.45
2117	AMEX	DNL	Wed, Dec 31, 2014	24.84	24.92	24.70	24.81
2116	AMEX	DNL	Tue, Dec 30, 2014	24.86	24.90	24.79	24.84
2115	AMEX	DNL	Mon, Dec 29, 2014	24.83	24.95	24.81	24.88
2114	AMEX	DNL	Fri, Dec 26, 2014	24.90	24.99	24.83	24.83
2113	AMEX	DNL	Wed, Dec 24, 2014	24.82	24.88	24.65	24.82
2112	AMEX	DNL	Tue, Dec 23, 2014	24.81	24.81	24.73	24.78
2111	AMEX	DNL	Mon, Dec 22, 2014	24.86	24.90	24.82	24.90
2110	AMEX	DNL	Fri, Dec 19, 2014	24.76	24.85	24.76	24.85
2109	AMEX	DNL	Thu, Dec 18, 2014	24.75	24.79	24.60	24.79
2108	AMEX	DNL	Wed, Dec 17, 2014	24.07	24.48	24.06	24.30
2107	AMEX	DNL	Tue, Dec 16, 2014	23.77	24.15	23.67	23.80
2106	AMEX	DNL	Mon, Dec 15, 2014	24.36	24.36	23.86	23.93
2105	AMEX	DNL	Fri, Dec 12, 2014	24.46	24.54	24.29	24.45
2104	AMEX	DNL	Thu, Dec 11, 2014	24.79	24.79	24.58	24.58
2103	AMEX	DNL	Wed, Dec 10, 2014	24.88	24.88	24.69	24.72
2102	AMEX	DNL	Tue, Dec 9, 2014	24.90	24.97	24.84	24.93
2101	AMEX	DNL	Mon, Dec 8, 2014	25.32	25.32	25.05	25.06
2100	AMEX	DNL	Fri, Dec 5, 2014	25.42	25.47	25.42	25.45
2099	AMEX	DNL	Thu, Dec 4, 2014	25.42	25.48	25.42	25.45
2098	AMEX	DNL	Wed, Dec 3, 2014	25.46	25.50	25.46	25.50
2097	AMEX	DNL	Tue, Dec 2, 2014	25.54	25.54	25.38	25.42
2096	AMEX	DNL	Mon, Dec 1, 2014	25.55	25.58	25.50	25.57
2095	AMEX	DNL	Fri, Nov 28, 2014	25.86	25.86	25.72	25.72
2094	AMEX	DNL	Wed, Nov 26, 2014	26.02	26.06	26.02	26.04
2093	AMEX	DNL	Tue, Nov 25, 2014	25.93	25.99	25.89	25.92
2092	AMEX	DNL	Mon, Nov 24, 2014	25.83	25.92	25.83	25.86
2091	AMEX	DNL	Fri, Nov 21, 2014	25.76	25.92	25.73	25.91
2090	AMEX	DNL	Thu, Nov 20, 2014	25.46	25.49	25.39	25.46
2089	AMEX	DNL	Wed, Nov 19, 2014	25.46	25.46	25.26	25.42
2088	AMEX	DNL	Tue, Nov 18, 2014	25.25	25.49	25.25	25.49
2087	AMEX	DNL	Mon, Nov 17, 2014	25.25	25.25	25.19	25.23
2086	AMEX	DNL	Fri, Nov 14, 2014	25.06	25.28	25.06	25.28
2085	AMEX	DNL	Thu, Nov 13, 2014	25.25	25.30	25.25	25.30
2084	AMEX	DNL	Wed, Nov 12, 2014	25.31	25.31	25.18	25.21
2083	AMEX	DNL	Tue, Nov 11, 2014	25.20	25.28	25.17	25.25
2082	AMEX	DNL	Mon, Nov 10, 2014	25.21	25.22	25.13	25.13
2081	AMEX	DNL	Fri, Nov 7, 2014	25.02	25.07	25.02	25.06
2080	AMEX	DNL	Thu, Nov 6, 2014	25.07	25.08	24.93	24.93
2079	AMEX	DNL	Wed, Nov 5, 2014	25.29	25.30	25.16	25.25
2078	AMEX	DNL	Tue, Nov 4, 2014	25.24	25.34	25.23	25.33
2077	AMEX	DNL	Mon, Nov 3, 2014	25.43	25.44	25.36	25.41
2076	AMEX	DNL	Fri, Oct 31, 2014	25.42	25.60	25.42	25.59
2075	AMEX	DNL	Thu, Oct 30, 2014	25.24	25.42	25.24	25.37
2074	AMEX	DNL	Wed, Oct 29, 2014	25.26	25.26	25.04	25.04
2073	AMEX	DNL	Tue, Oct 28, 2014	24.97	25.15	24.97	25.15
2072	AMEX	DNL	Mon, Oct 27, 2014	24.66	24.82	24.61	24.82
2071	AMEX	DNL	Fri, Oct 24, 2014	24.77	24.93	24.71	24.93
2070	AMEX	DNL	Thu, Oct 23, 2014	24.80	24.86	24.73	24.79
2069	AMEX	DNL	Wed, Oct 22, 2014	24.89	24.89	24.66	24.74
2068	AMEX	DNL	Tue, Oct 21, 2014	24.84	24.90	24.81	24.89
2067	AMEX	DNL	Mon, Oct 20, 2014	24.66	24.77	24.64	24.77
2066	AMEX	DNL	Fri, Oct 17, 2014	24.71	24.82	24.59	24.74
2065	AMEX	DNL	Thu, Oct 16, 2014	23.87	24.45	23.73	24.25
2064	AMEX	DNL	Wed, Oct 15, 2014	24.25	24.26	23.81	24.26
2063	AMEX	DNL	Tue, Oct 14, 2014	24.43	24.55	24.30	24.41
2062	AMEX	DNL	Mon, Oct 13, 2014	24.52	24.53	24.25	24.25
2061	AMEX	DNL	Fri, Oct 10, 2014	24.59	24.59	24.30	24.30
2060	AMEX	DNL	Thu, Oct 9, 2014	25.06	25.06	24.63	24.82
2059	AMEX	DNL	Wed, Oct 8, 2014	24.82	25.19	24.63	25.19
2058	AMEX	DNL	Tue, Oct 7, 2014	25.04	25.09	24.82	24.94
2057	AMEX	DNL	Mon, Oct 6, 2014	25.12	25.20	25.11	25.12
2056	AMEX	DNL	Fri, Oct 3, 2014	24.73	24.87	24.73	24.85
2055	AMEX	DNL	Thu, Oct 2, 2014	24.89	24.97	24.65	24.91
2054	AMEX	DNL	Wed, Oct 1, 2014	25.11	25.11	25.02	25.07
2053	AMEX	DNL	Tue, Sep 30, 2014	25.43	25.43	25.34	25.34
2052	AMEX	DNL	Mon, Sep 29, 2014	25.18	25.42	25.18	25.42
2051	AMEX	DNL	Fri, Sep 26, 2014	25.49	25.69	25.49	25.69
2050	AMEX	DNL	Thu, Sep 25, 2014	25.69	25.69	25.56	25.59
2049	AMEX	DNL	Wed, Sep 24, 2014	25.90	25.97	25.76	25.96
2048	AMEX	DNL	Tue, Sep 23, 2014	25.88	25.88	25.79	25.79
2047	AMEX	DNL	Mon, Sep 22, 2014	26.11	26.11	25.95	25.95
2046	AMEX	DNL	Fri, Sep 19, 2014	26.43	26.44	26.27	26.27
2045	AMEX	DNL	Thu, Sep 18, 2014	26.51	26.52	26.42	26.51
2044	AMEX	DNL	Wed, Sep 17, 2014	26.60	26.60	26.43	26.43
2043	AMEX	DNL	Tue, Sep 16, 2014	26.66	26.66	26.52	26.52
2042	AMEX	DNL	Mon, Sep 15, 2014	26.35	26.37	26.27	26.29
2041	AMEX	DNL	Fri, Sep 12, 2014	26.22	26.30	26.15	26.19
2040	AMEX	DNL	Thu, Sep 11, 2014	26.30	26.39	26.30	26.37
2039	AMEX	DNL	Wed, Sep 10, 2014	26.40	26.46	26.40	26.46
2038	AMEX	DNL	Tue, Sep 9, 2014	26.48	26.53	26.38	26.47
2037	AMEX	DNL	Mon, Sep 8, 2014	26.70	26.71	26.55	26.55
2036	AMEX	DNL	Fri, Sep 5, 2014	26.82	26.83	26.78	26.80
2035	AMEX	DNL	Thu, Sep 4, 2014	26.94	26.94	26.75	26.75
2034	AMEX	DNL	Wed, Sep 3, 2014	26.83	26.97	26.83	26.92
2033	AMEX	DNL	Tue, Sep 2, 2014	26.58	26.63	26.54	26.54
2032	AMEX	DNL	Fri, Aug 29, 2014	26.68	26.68	26.58	26.63
2031	AMEX	DNL	Thu, Aug 28, 2014	26.71	26.71	26.58	26.63
2030	AMEX	DNL	Wed, Aug 27, 2014	26.76	26.87	26.76	26.84
2029	AMEX	DNL	Tue, Aug 26, 2014	26.90	26.90	26.77	26.77
2028	AMEX	DNL	Mon, Aug 25, 2014	26.57	26.78	26.57	26.78
2027	AMEX	DNL	Fri, Aug 22, 2014	26.55	26.55	26.51	26.51
2026	AMEX	DNL	Thu, Aug 21, 2014	26.63	26.72	26.63	26.69
2025	AMEX	DNL	Wed, Aug 20, 2014	26.56	26.71	26.56	26.65
2024	AMEX	DNL	Tue, Aug 19, 2014	26.70	26.70	26.65	26.65
2023	AMEX	DNL	Mon, Aug 18, 2014	26.58	26.58	26.49	26.55
2022	AMEX	DNL	Fri, Aug 15, 2014	26.41	26.41	26.34	26.34
2021	AMEX	DNL	Thu, Aug 14, 2014	26.41	26.41	26.32	26.39
2020	AMEX	DNL	Wed, Aug 13, 2014	26.40	26.40	26.26	26.34
2019	AMEX	DNL	Tue, Aug 12, 2014	26.14	26.27	26.14	26.26
2018	AMEX	DNL	Mon, Aug 11, 2014	26.15	26.27	26.15	26.27
2017	AMEX	DNL	Fri, Aug 8, 2014	25.89	25.89	25.80	25.80
2016	AMEX	DNL	Wed, Aug 6, 2014	25.85	25.89	25.82	25.89
2015	AMEX	DNL	Tue, Aug 5, 2014	26.14	26.16	26.00	26.03
2014	AMEX	DNL	Mon, Aug 4, 2014	26.09	26.12	26.09	26.12
2013	AMEX	DNL	Fri, Aug 1, 2014	26.06	26.23	26.06	26.22
2012	AMEX	DNL	Thu, Jul 31, 2014	26.49	26.49	26.20	26.26
2011	AMEX	DNL	Wed, Jul 30, 2014	26.72	26.72	26.56	26.67
2010	AMEX	DNL	Tue, Jul 29, 2014	26.95	26.96	26.78	26.81
2009	AMEX	DNL	Mon, Jul 28, 2014	26.75	26.85	26.75	26.85
2008	AMEX	DNL	Fri, Jul 25, 2014	26.85	26.88	26.77	26.80
2007	AMEX	DNL	Thu, Jul 24, 2014	26.99	26.99	26.99	26.99
2006	AMEX	DNL	Wed, Jul 23, 2014	27.14	27.14	26.98	26.98
2005	AMEX	DNL	Tue, Jul 22, 2014	26.86	27.00	26.86	26.95
2004	AMEX	DNL	Mon, Jul 21, 2014	26.73	26.80	26.72	26.80
2003	AMEX	DNL	Fri, Jul 18, 2014	26.81	26.85	26.79	26.82
2002	AMEX	DNL	Thu, Jul 17, 2014	26.87	26.91	26.64	26.64
2001	AMEX	DNL	Wed, Jul 16, 2014	26.89	27.01	26.89	27.01
2000	AMEX	DNL	Tue, Jul 15, 2014	27.01	27.01	26.82	26.95
1999	AMEX	DNL	Mon, Jul 14, 2014	27.06	27.10	27.03	27.04
1998	AMEX	DNL	Fri, Jul 11, 2014	26.84	26.87	26.82	26.86
1997	AMEX	DNL	Thu, Jul 10, 2014	26.65	26.88	26.65	26.88
1996	AMEX	DNL	Wed, Jul 9, 2014	27.05	27.10	27.03	27.10
1995	AMEX	DNL	Tue, Jul 8, 2014	27.08	27.08	26.96	27.00
1994	AMEX	DNL	Mon, Jul 7, 2014	27.15	27.15	27.08	27.13
1993	AMEX	DNL	Thu, Jul 3, 2014	27.08	27.11	27.08	27.11
1992	AMEX	DNL	Wed, Jul 2, 2014	27.08	27.08	26.97	27.00
1991	AMEX	DNL	Tue, Jul 1, 2014	26.86	26.96	26.86	26.95
1990	AMEX	DNL	Mon, Jun 30, 2014	26.88	26.88	26.73	26.77
1989	AMEX	DNL	Fri, Jun 27, 2014	26.70	26.75	26.61	26.75
1988	AMEX	DNL	Thu, Jun 26, 2014	26.63	26.66	26.59	26.61
1987	AMEX	DNL	Wed, Jun 25, 2014	26.52	26.63	26.52	26.63
1986	AMEX	DNL	Tue, Jun 24, 2014	26.85	26.85	26.71	26.72
1985	AMEX	DNL	Mon, Jun 23, 2014	26.79	26.80	26.68	26.76
1984	AMEX	DNL	Fri, Jun 20, 2014	26.93	27.07	26.93	27.04
1983	AMEX	DNL	Thu, Jun 19, 2014	27.12	27.12	27.09	27.09
1982	AMEX	DNL	Wed, Jun 18, 2014	26.79	26.86	26.79	26.86
1981	AMEX	DNL	Tue, Jun 17, 2014	26.84	26.84	26.81	26.82
1980	AMEX	DNL	Mon, Jun 16, 2014	26.83	26.85	26.82	26.85
1979	AMEX	DNL	Fri, Jun 13, 2014	26.78	26.84	26.78	26.84
1978	AMEX	DNL	Thu, Jun 12, 2014	27.05	27.05	26.75	26.75
1977	AMEX	DNL	Wed, Jun 11, 2014	26.79	26.87	26.79	26.87
1976	AMEX	DNL	Tue, Jun 10, 2014	26.97	26.97	26.97	26.97
1975	AMEX	DNL	Mon, Jun 9, 2014	26.88	26.93	26.86	26.86
1974	AMEX	DNL	Fri, Jun 6, 2014	26.85	26.88	26.85	26.88
1973	AMEX	DNL	Thu, Jun 5, 2014	26.79	26.79	26.70	26.78
1972	AMEX	DNL	Wed, Jun 4, 2014	26.65	26.65	26.58	26.61
1971	AMEX	DNL	Tue, Jun 3, 2014	26.54	26.58	26.54	26.58
1970	AMEX	DNL	Mon, Jun 2, 2014	26.55	26.67	26.55	26.67
1969	AMEX	DNL	Fri, May 30, 2014	26.52	26.52	26.49	26.49
1968	AMEX	DNL	Thu, May 29, 2014	26.60	26.68	26.60	26.62
1967	AMEX	DNL	Wed, May 28, 2014	26.48	26.51	26.48	26.51
1966	AMEX	DNL	Tue, May 27, 2014	26.53	26.55	26.49	26.49
1965	AMEX	DNL	Fri, May 23, 2014	26.56	26.57	26.56	26.57
1964	AMEX	DNL	Thu, May 22, 2014	26.64	26.64	26.59	26.59
1963	AMEX	DNL	Wed, May 21, 2014	26.46	26.47	26.46	26.47
1962	AMEX	DNL	Tue, May 20, 2014	26.50	26.50	26.36	26.37
1961	AMEX	DNL	Mon, May 19, 2014	26.43	26.67	26.43	26.65
1960	AMEX	DNL	Fri, May 16, 2014	26.61	26.61	26.53	26.55
1959	AMEX	DNL	Thu, May 15, 2014	26.41	26.47	26.35	26.43
1958	AMEX	DNL	Wed, May 14, 2014	26.33	26.60	26.33	26.48
1957	AMEX	DNL	Tue, May 13, 2014	26.47	26.48	26.36	26.38
1956	AMEX	DNL	Mon, May 12, 2014	26.14	26.28	26.14	26.28
1955	AMEX	DNL	Fri, May 9, 2014	26.02	26.19	25.97	25.97
1954	AMEX	DNL	Thu, May 8, 2014	26.31	26.31	26.15	26.18
1953	AMEX	DNL	Wed, May 7, 2014	26.00	26.14	26.00	26.14
1952	AMEX	DNL	Tue, May 6, 2014	26.06	26.06	25.96	25.96
1951	AMEX	DNL	Mon, May 5, 2014	26.03	26.03	26.00	26.00
1950	AMEX	DNL	Fri, May 2, 2014	26.05	26.11	26.00	26.03
1949	AMEX	DNL	Thu, May 1, 2014	25.95	26.23	25.95	26.23
1948	AMEX	DNL	Wed, Apr 30, 2014	26.09	26.09	26.04	26.09
1947	AMEX	DNL	Tue, Apr 29, 2014	26.00	26.04	26.00	26.04
1946	AMEX	DNL	Mon, Apr 28, 2014	25.91	25.91	25.80	25.91
1945	AMEX	DNL	Fri, Apr 25, 2014	25.75	25.78	25.65	25.74
1944	AMEX	DNL	Thu, Apr 24, 2014	25.98	25.99	25.89	25.94
1943	AMEX	DNL	Wed, Apr 23, 2014	25.91	25.91	25.91	25.91
1942	AMEX	DNL	Tue, Apr 22, 2014	25.88	26.14	25.88	26.14
1941	AMEX	DNL	Mon, Apr 21, 2014	25.91	26.10	25.87	26.06
1940	AMEX	DNL	Thu, Apr 17, 2014	26.07	26.17	25.97	26.16
1939	AMEX	DNL	Wed, Apr 16, 2014	25.83	25.94	25.82	25.94
1938	AMEX	DNL	Tue, Apr 15, 2014	25.81	25.81	25.61	25.63
1937	AMEX	DNL	Mon, Apr 14, 2014	25.86	25.86	25.86	25.86
1936	AMEX	DNL	Fri, Apr 11, 2014	25.56	25.81	25.56	25.72
1935	AMEX	DNL	Thu, Apr 10, 2014	25.98	26.02	25.78	25.80
1934	AMEX	DNL	Wed, Apr 9, 2014	26.01	26.12	25.91	26.11
1933	AMEX	DNL	Tue, Apr 8, 2014	25.93	25.97	25.91	25.91
1932	AMEX	DNL	Mon, Apr 7, 2014	25.77	25.77	25.61	25.76
1931	AMEX	DNL	Fri, Apr 4, 2014	25.92	26.00	25.79	25.79
1930	AMEX	DNL	Thu, Apr 3, 2014	25.76	25.76	25.75	25.75
1929	AMEX	DNL	Wed, Apr 2, 2014	25.92	25.92	25.87	25.91
1928	AMEX	DNL	Tue, Apr 1, 2014	25.91	25.91	25.85	25.85
1927	AMEX	DNL	Mon, Mar 31, 2014	25.69	25.81	25.69	25.80
1926	AMEX	DNL	Fri, Mar 28, 2014	25.65	25.65	25.62	25.63
1925	AMEX	DNL	Thu, Mar 27, 2014	25.40	25.46	25.31	25.41
1924	AMEX	DNL	Wed, Mar 26, 2014	25.39	25.44	25.33	25.33
1923	AMEX	DNL	Tue, Mar 25, 2014	25.13	25.40	25.13	25.39
1922	AMEX	DNL	Mon, Mar 24, 2014	24.99	25.05	24.84	25.05
1921	AMEX	DNL	Fri, Mar 21, 2014	25.18	25.18	25.02	25.09
1920	AMEX	DNL	Thu, Mar 20, 2014	24.86	25.04	24.86	25.00
1919	AMEX	DNL	Wed, Mar 19, 2014	25.41	25.41	25.04	25.04
1918	AMEX	DNL	Tue, Mar 18, 2014	25.42	25.45	25.30	25.43
1917	AMEX	DNL	Mon, Mar 17, 2014	25.08	25.21	25.08	25.14
1916	AMEX	DNL	Fri, Mar 14, 2014	24.85	24.93	24.85	24.88
1915	AMEX	DNL	Thu, Mar 13, 2014	25.12	25.12	24.70	24.70
1914	AMEX	DNL	Wed, Mar 12, 2014	25.07	25.07	25.04	25.04
1913	AMEX	DNL	Tue, Mar 11, 2014	25.35	25.35	25.20	25.20
1912	AMEX	DNL	Mon, Mar 10, 2014	25.27	25.36	25.22	25.35
1911	AMEX	DNL	Fri, Mar 7, 2014	25.51	25.51	25.38	25.44
1910	AMEX	DNL	Thu, Mar 6, 2014	25.63	25.73	25.63	25.70
1909	AMEX	DNL	Wed, Mar 5, 2014	25.29	25.36	25.27	25.33
1908	AMEX	DNL	Tue, Mar 4, 2014	25.18	25.25	25.18	25.25
1907	AMEX	DNL	Mon, Mar 3, 2014	24.79	24.82	24.79	24.82
1906	AMEX	DNL	Fri, Feb 28, 2014	25.49	25.49	25.43	25.43
1905	AMEX	DNL	Thu, Feb 27, 2014	25.11	25.32	25.11	25.31
1904	AMEX	DNL	Wed, Feb 26, 2014	25.13	25.16	25.03	25.05
1903	AMEX	DNL	Tue, Feb 25, 2014	25.19	25.29	25.19	25.21
1902	AMEX	DNL	Mon, Feb 24, 2014	25.22	25.38	25.22	25.33
1901	AMEX	DNL	Fri, Feb 21, 2014	25.05	25.13	25.05	25.09
1900	AMEX	DNL	Thu, Feb 20, 2014	24.98	25.07	24.98	25.01
1899	AMEX	DNL	Wed, Feb 19, 2014	24.99	25.08	24.84	24.85
1898	AMEX	DNL	Tue, Feb 18, 2014	24.96	25.10	24.96	25.07
1897	AMEX	DNL	Fri, Feb 14, 2014	25.05	25.05	25.04	25.04
1896	AMEX	DNL	Thu, Feb 13, 2014	24.39	24.81	24.37	24.79
1895	AMEX	DNL	Wed, Feb 12, 2014	24.55	24.63	24.55	24.60
1894	AMEX	DNL	Tue, Feb 11, 2014	24.29	24.67	24.29	24.67
1893	AMEX	DNL	Mon, Feb 10, 2014	24.23	24.25	24.21	24.22
1892	AMEX	DNL	Fri, Feb 7, 2014	24.10	24.40	24.10	24.38
1891	AMEX	DNL	Thu, Feb 6, 2014	24.16	24.16	24.11	24.11
1890	AMEX	DNL	Wed, Feb 5, 2014	23.71	23.71	23.67	23.69
1889	AMEX	DNL	Tue, Feb 4, 2014	23.55	23.72	23.55	23.70
1888	AMEX	DNL	Mon, Feb 3, 2014	23.74	23.74	23.38	23.38
1887	AMEX	DNL	Fri, Jan 31, 2014	23.68	23.96	23.68	23.88
1886	AMEX	DNL	Thu, Jan 30, 2014	24.02	24.02	23.86	23.95
1885	AMEX	DNL	Wed, Jan 29, 2014	23.94	24.03	23.79	23.79
1884	AMEX	DNL	Tue, Jan 28, 2014	24.09	24.12	24.09	24.11
1883	AMEX	DNL	Mon, Jan 27, 2014	24.16	24.16	23.84	23.99
1882	AMEX	DNL	Fri, Jan 24, 2014	24.32	24.38	24.19	24.28
1881	AMEX	DNL	Thu, Jan 23, 2014	24.96	24.96	24.76	24.83
1880	AMEX	DNL	Wed, Jan 22, 2014	25.02	25.15	24.99	25.14
1879	AMEX	DNL	Tue, Jan 21, 2014	24.97	25.03	24.86	24.97
1878	AMEX	DNL	Fri, Jan 17, 2014	24.88	24.92	24.83	24.83
1877	AMEX	DNL	Thu, Jan 16, 2014	24.92	24.99	24.89	24.98
1876	AMEX	DNL	Wed, Jan 15, 2014	24.95	25.00	24.89	24.98
1875	AMEX	DNL	Tue, Jan 14, 2014	24.86	24.98	24.86	24.96
1874	AMEX	DNL	Mon, Jan 13, 2014	24.86	25.01	24.78	24.81
1873	AMEX	DNL	Fri, Jan 10, 2014	24.86	24.94	24.82	24.94
1872	AMEX	DNL	Thu, Jan 9, 2014	24.55	24.61	24.51	24.60
1871	AMEX	DNL	Wed, Jan 8, 2014	24.76	24.80	24.71	24.71
1870	AMEX	DNL	Tue, Jan 7, 2014	24.97	24.97	24.80	24.82
1869	AMEX	DNL	Mon, Jan 6, 2014	24.88	24.88	24.76	24.76
1868	AMEX	DNL	Fri, Jan 3, 2014	24.95	24.98	24.93	24.93
1867	AMEX	DNL	Thu, Jan 2, 2014	25.07	25.07	24.93	24.93
1866	AMEX	DNL	Tue, Dec 31, 2013	25.36	25.47	25.30	25.41
1865	AMEX	DNL	Mon, Dec 30, 2013	25.19	25.39	25.19	25.31
1864	AMEX	DNL	Fri, Dec 27, 2013	25.61	25.61	25.04	25.23
1863	AMEX	DNL	Thu, Dec 26, 2013	24.99	25.12	24.91	25.12
1862	AMEX	DNL	Tue, Dec 24, 2013	24.91	25.02	24.87	24.88
1861	AMEX	DNL	Mon, Dec 23, 2013	24.85	25.00	24.83	24.90
1860	AMEX	DNL	Fri, Dec 20, 2013	24.81	24.82	24.68	24.71
1859	AMEX	DNL	Thu, Dec 19, 2013	24.77	24.82	24.61	24.71
1858	AMEX	DNL	Wed, Dec 18, 2013	24.53	24.87	24.51	24.73
1857	AMEX	DNL	Tue, Dec 17, 2013	24.48	24.65	24.41	24.46
1856	AMEX	DNL	Mon, Dec 16, 2013	24.55	24.65	24.45	24.56
1855	AMEX	DNL	Fri, Dec 13, 2013	24.34	24.47	24.31	24.47
1854	AMEX	DNL	Thu, Dec 12, 2013	24.59	24.59	24.40	24.46
1853	AMEX	DNL	Wed, Dec 11, 2013	24.72	24.73	24.71	24.71
1852	AMEX	DNL	Tue, Dec 10, 2013	24.92	25.03	24.88	25.02
1851	AMEX	DNL	Mon, Dec 9, 2013	24.99	25.03	24.90	25.03
1850	AMEX	DNL	Fri, Dec 6, 2013	24.95	24.98	24.76	24.89
1849	AMEX	DNL	Thu, Dec 5, 2013	24.64	24.71	24.63	24.71
1848	AMEX	DNL	Wed, Dec 4, 2013	24.64	24.72	24.49	24.72
1847	AMEX	DNL	Tue, Dec 3, 2013	24.72	24.72	24.71	24.71
1846	AMEX	DNL	Mon, Dec 2, 2013	25.08	25.08	25.00	25.00
1845	AMEX	DNL	Fri, Nov 29, 2013	25.05	25.05	25.03	25.03
1844	AMEX	DNL	Wed, Nov 27, 2013	25.00	25.09	25.00	25.02
1843	AMEX	DNL	Tue, Nov 26, 2013	24.95	25.02	24.86	24.98
1842	AMEX	DNL	Mon, Nov 25, 2013	25.02	25.04	24.93	24.97
1841	AMEX	DNL	Fri, Nov 22, 2013	24.92	25.09	24.92	25.04
1840	AMEX	DNL	Thu, Nov 21, 2013	25.00	25.01	24.91	25.01
1839	AMEX	DNL	Wed, Nov 20, 2013	25.04	25.13	24.85	24.96
1838	AMEX	DNL	Tue, Nov 19, 2013	25.27	25.29	25.10	25.12
1837	AMEX	DNL	Mon, Nov 18, 2013	25.45	25.48	25.34	25.37
1836	AMEX	DNL	Fri, Nov 15, 2013	25.01	25.34	25.01	25.20
1835	AMEX	DNL	Thu, Nov 14, 2013	24.95	24.96	24.76	24.96
1834	AMEX	DNL	Wed, Nov 13, 2013	24.58	24.85	24.58	24.85
1833	AMEX	DNL	Tue, Nov 12, 2013	24.78	24.87	24.65	24.69
1832	AMEX	DNL	Mon, Nov 11, 2013	25.05	25.05	24.84	24.88
1831	AMEX	DNL	Fri, Nov 8, 2013	24.63	24.83	24.60	24.83
1830	AMEX	DNL	Thu, Nov 7, 2013	25.14	25.14	24.93	24.93
1829	AMEX	DNL	Wed, Nov 6, 2013	25.46	25.46	25.18	25.19
1828	AMEX	DNL	Tue, Nov 5, 2013	25.08	25.15	25.01	25.12
1827	AMEX	DNL	Mon, Nov 4, 2013	25.31	25.35	25.30	25.35
1826	AMEX	DNL	Fri, Nov 1, 2013	25.39	25.39	25.12	25.20
1825	AMEX	DNL	Thu, Oct 31, 2013	25.57	25.57	25.39	25.39
1824	AMEX	DNL	Wed, Oct 30, 2013	25.72	25.72	25.44	25.52
1823	AMEX	DNL	Tue, Oct 29, 2013	25.78	25.78	25.70	25.76
1822	AMEX	DNL	Mon, Oct 28, 2013	25.73	25.84	25.73	25.83
1821	AMEX	DNL	Fri, Oct 25, 2013	25.76	25.79	25.70	25.79
1820	AMEX	DNL	Thu, Oct 24, 2013	25.81	25.81	25.69	25.77
1819	AMEX	DNL	Wed, Oct 23, 2013	25.68	25.78	25.67	25.67
1818	AMEX	DNL	Tue, Oct 22, 2013	25.76	26.01	25.76	25.94
1817	AMEX	DNL	Mon, Oct 21, 2013	25.47	25.59	25.47	25.58
1816	AMEX	DNL	Fri, Oct 18, 2013	25.50	25.64	25.50	25.60
1815	AMEX	DNL	Thu, Oct 17, 2013	25.33	25.43	25.33	25.43
1814	AMEX	DNL	Wed, Oct 16, 2013	25.14	25.20	25.02	25.13
1813	AMEX	DNL	Tue, Oct 15, 2013	25.27	25.27	25.02	25.02
1812	AMEX	DNL	Mon, Oct 14, 2013	25.08	25.19	25.04	25.15
1811	AMEX	DNL	Fri, Oct 11, 2013	24.90	25.14	24.90	25.14
1810	AMEX	DNL	Thu, Oct 10, 2013	24.81	24.94	24.81	24.94
1809	AMEX	DNL	Wed, Oct 9, 2013	24.60	24.60	24.38	24.48
1808	AMEX	DNL	Tue, Oct 8, 2013	24.67	24.67	24.40	24.40
1807	AMEX	DNL	Mon, Oct 7, 2013	24.47	24.69	24.47	24.65
1806	AMEX	DNL	Fri, Oct 4, 2013	24.69	24.84	24.69	24.75
1805	AMEX	DNL	Thu, Oct 3, 2013	24.77	24.79	24.73	24.74
1804	AMEX	DNL	Wed, Oct 2, 2013	24.68	24.78	24.68	24.78
1803	AMEX	DNL	Tue, Oct 1, 2013	24.78	24.87	24.74	24.77
1802	AMEX	DNL	Mon, Sep 30, 2013	24.55	24.71	24.55	24.59
1801	AMEX	DNL	Fri, Sep 27, 2013	24.83	24.91	24.80	24.86
1800	AMEX	DNL	Thu, Sep 26, 2013	25.03	25.07	24.88	24.99
1799	AMEX	DNL	Wed, Sep 25, 2013	24.98	25.00	24.94	24.94
1798	AMEX	DNL	Tue, Sep 24, 2013	24.99	25.07	24.99	25.03
1797	AMEX	DNL	Mon, Sep 23, 2013	25.11	25.31	25.08	25.20
1796	AMEX	DNL	Fri, Sep 20, 2013	25.69	25.69	25.36	25.37
1795	AMEX	DNL	Thu, Sep 19, 2013	25.68	25.83	25.62	25.77
1794	AMEX	DNL	Wed, Sep 18, 2013	24.87	25.72	24.76	25.60
1793	AMEX	DNL	Tue, Sep 17, 2013	24.94	24.94	24.85	24.87
1792	AMEX	DNL	Mon, Sep 16, 2013	24.94	24.94	24.81	24.81
1791	AMEX	DNL	Fri, Sep 13, 2013	24.39	24.55	24.33	24.55
1790	AMEX	DNL	Thu, Sep 12, 2013	24.56	24.61	24.42	24.44
1789	AMEX	DNL	Wed, Sep 11, 2013	24.48	24.68	24.42	24.64
1788	AMEX	DNL	Tue, Sep 10, 2013	24.40	24.61	24.40	24.61
1787	AMEX	DNL	Mon, Sep 9, 2013	24.10	24.30	24.04	24.28
1786	AMEX	DNL	Fri, Sep 6, 2013	23.68	23.85	23.61	23.85
1785	AMEX	DNL	Thu, Sep 5, 2013	23.47	23.55	23.44	23.55
1784	AMEX	DNL	Wed, Sep 4, 2013	23.43	23.55	23.42	23.55
1783	AMEX	DNL	Tue, Sep 3, 2013	23.50	23.50	23.30	23.34
1782	AMEX	DNL	Fri, Aug 30, 2013	23.18	23.24	23.14	23.18
1781	AMEX	DNL	Thu, Aug 29, 2013	23.27	23.33	23.24	23.26
1780	AMEX	DNL	Wed, Aug 28, 2013	23.36	23.36	23.25	23.28
1779	AMEX	DNL	Tue, Aug 27, 2013	23.42	23.46	23.22	23.33
1778	AMEX	DNL	Mon, Aug 26, 2013	24.07	24.07	23.79	23.85
1777	AMEX	DNL	Fri, Aug 23, 2013	23.89	23.89	23.89	23.89
1776	AMEX	DNL	Thu, Aug 22, 2013	23.86	23.86	23.76	23.76
1775	AMEX	DNL	Wed, Aug 21, 2013	23.66	23.71	23.43	23.50
1774	AMEX	DNL	Tue, Aug 20, 2013	23.80	24.03	23.80	23.99
1773	AMEX	DNL	Mon, Aug 19, 2013	24.16	24.16	23.95	24.01
1772	AMEX	DNL	Fri, Aug 16, 2013	24.43	24.43	24.25	24.31
1771	AMEX	DNL	Thu, Aug 15, 2013	24.50	24.50	24.31	24.44
1770	AMEX	DNL	Wed, Aug 14, 2013	24.75	24.75	24.71	24.72
1769	AMEX	DNL	Tue, Aug 13, 2013	24.55	24.69	24.55	24.69
1768	AMEX	DNL	Mon, Aug 12, 2013	24.37	24.49	24.37	24.48
1767	AMEX	DNL	Fri, Aug 9, 2013	24.36	24.57	24.36	24.57
1766	AMEX	DNL	Thu, Aug 8, 2013	24.26	24.49	24.26	24.49
1765	AMEX	DNL	Wed, Aug 7, 2013	24.16	24.22	24.15	24.21
1764	AMEX	DNL	Tue, Aug 6, 2013	24.31	24.34	24.23	24.34
1763	AMEX	DNL	Mon, Aug 5, 2013	24.45	24.46	24.36	24.42
1762	AMEX	DNL	Fri, Aug 2, 2013	24.27	24.54	24.27	24.52
1761	AMEX	DNL	Thu, Aug 1, 2013	24.41	24.41	24.32	24.41
1760	AMEX	DNL	Wed, Jul 31, 2013	23.97	24.26	23.97	24.17
1759	AMEX	DNL	Tue, Jul 30, 2013	24.25	24.25	24.05	24.05
1758	AMEX	DNL	Mon, Jul 29, 2013	24.14	24.22	24.14	24.16
1757	AMEX	DNL	Fri, Jul 26, 2013	24.39	24.41	24.19	24.41
1756	AMEX	DNL	Thu, Jul 25, 2013	24.28	24.48	24.24	24.48
1755	AMEX	DNL	Wed, Jul 24, 2013	24.46	24.52	24.33	24.33
1754	AMEX	DNL	Tue, Jul 23, 2013	24.53	24.67	24.47	24.47
1753	AMEX	DNL	Mon, Jul 22, 2013	24.45	24.48	24.34	24.46
1752	AMEX	DNL	Fri, Jul 19, 2013	24.22	24.35	24.22	24.35
1751	AMEX	DNL	Thu, Jul 18, 2013	24.47	24.57	24.44	24.48
1750	AMEX	DNL	Wed, Jul 17, 2013	24.66	24.66	24.62	24.62
1749	AMEX	DNL	Tue, Jul 16, 2013	24.47	24.47	24.37	24.37
1748	AMEX	DNL	Mon, Jul 15, 2013	24.57	24.60	24.46	24.58
1747	AMEX	DNL	Fri, Jul 12, 2013	24.38	24.49	24.30	24.41
1746	AMEX	DNL	Thu, Jul 11, 2013	24.58	24.59	24.27	24.52
1745	AMEX	DNL	Wed, Jul 10, 2013	23.77	23.96	23.77	23.83
1744	AMEX	DNL	Tue, Jul 9, 2013	23.73	24.02	23.73	23.93
1743	AMEX	DNL	Mon, Jul 8, 2013	23.64	23.84	23.64	23.70
1742	AMEX	DNL	Fri, Jul 5, 2013	23.51	23.67	23.51	23.67
1741	AMEX	DNL	Wed, Jul 3, 2013	23.63	23.79	23.55	23.79
1740	AMEX	DNL	Tue, Jul 2, 2013	23.95	24.01	23.64	23.75
1739	AMEX	DNL	Mon, Jul 1, 2013	23.91	24.02	23.88	23.93
1738	AMEX	DNL	Fri, Jun 28, 2013	23.65	23.84	23.65	23.72
1737	AMEX	DNL	Thu, Jun 27, 2013	23.75	23.77	23.67	23.74
1736	AMEX	DNL	Wed, Jun 26, 2013	23.23	23.47	23.23	23.45
1735	AMEX	DNL	Tue, Jun 25, 2013	22.86	22.98	22.70	22.98
1734	AMEX	DNL	Mon, Jun 24, 2013	22.75	22.75	22.27	22.75
1733	AMEX	DNL	Fri, Jun 21, 2013	23.27	23.43	23.10	23.40
1732	AMEX	DNL	Thu, Jun 20, 2013	23.75	23.75	23.20	23.25
1731	AMEX	DNL	Wed, Jun 19, 2013	24.77	24.77	24.15	24.19
1730	AMEX	DNL	Tue, Jun 18, 2013	24.75	24.79	24.75	24.77
1729	AMEX	DNL	Mon, Jun 17, 2013	24.80	24.87	24.67	24.71
1728	AMEX	DNL	Fri, Jun 14, 2013	24.68	24.74	24.52	24.54
1727	AMEX	DNL	Thu, Jun 13, 2013	24.44	24.74	24.44	24.74
1726	AMEX	DNL	Wed, Jun 12, 2013	24.64	24.64	24.36	24.43
1725	AMEX	DNL	Tue, Jun 11, 2013	24.44	24.59	24.33	24.59
1724	AMEX	DNL	Mon, Jun 10, 2013	24.97	24.99	24.79	24.79
1723	AMEX	DNL	Fri, Jun 7, 2013	24.99	25.20	24.95	24.95
1722	AMEX	DNL	Thu, Jun 6, 2013	24.93	25.08	24.89	25.07
1721	AMEX	DNL	Wed, Jun 5, 2013	25.19	25.19	24.93	24.93
1720	AMEX	DNL	Tue, Jun 4, 2013	25.37	25.46	25.31	25.34
1719	AMEX	DNL	Mon, Jun 3, 2013	25.23	25.40	25.11	25.40
1718	AMEX	DNL	Fri, May 31, 2013	25.40	25.42	25.21	25.21
1717	AMEX	DNL	Thu, May 30, 2013	25.73	25.74	25.69	25.69
1716	AMEX	DNL	Wed, May 29, 2013	25.78	25.78	25.65	25.69
1715	AMEX	DNL	Tue, May 28, 2013	26.12	26.12	26.12	26.12
1714	AMEX	DNL	Fri, May 24, 2013	25.86	25.88	25.82	25.87
1713	AMEX	DNL	Thu, May 23, 2013	25.78	26.11	25.78	26.11
1712	AMEX	DNL	Wed, May 22, 2013	26.59	26.60	26.16	26.27
1711	AMEX	DNL	Tue, May 21, 2013	26.57	26.65	26.57	26.60
1710	AMEX	DNL	Mon, May 20, 2013	26.53	26.54	26.49	26.53
1709	AMEX	DNL	Fri, May 17, 2013	26.43	26.43	26.36	26.38
1708	AMEX	DNL	Thu, May 16, 2013	26.42	26.49	26.31	26.32
1707	AMEX	DNL	Wed, May 15, 2013	26.53	26.61	26.52	26.57
1706	AMEX	DNL	Tue, May 14, 2013	26.49	26.62	26.49	26.59
1705	AMEX	DNL	Mon, May 13, 2013	26.54	26.54	26.46	26.51
1704	AMEX	DNL	Fri, May 10, 2013	26.55	26.56	26.45	26.52
1703	AMEX	DNL	Thu, May 9, 2013	26.88	26.88	26.74	26.80
1702	AMEX	DNL	Wed, May 8, 2013	26.75	26.90	26.75	26.90
1701	AMEX	DNL	Tue, May 7, 2013	26.57	26.59	26.53	26.57
1700	AMEX	DNL	Mon, May 6, 2013	26.40	26.47	26.40	26.46
1699	AMEX	DNL	Fri, May 3, 2013	26.32	26.52	26.32	26.47
1698	AMEX	DNL	Thu, May 2, 2013	26.12	26.23	26.12	26.23
1697	AMEX	DNL	Wed, May 1, 2013	26.21	26.28	26.10	26.18
1696	AMEX	DNL	Tue, Apr 30, 2013	26.20	26.27	26.10	26.27
1695	AMEX	DNL	Mon, Apr 29, 2013	26.09	26.20	26.09	26.20
1694	AMEX	DNL	Fri, Apr 26, 2013	25.90	25.95	25.85	25.95
1693	AMEX	DNL	Thu, Apr 25, 2013	26.04	26.08	26.04	26.07
1692	AMEX	DNL	Wed, Apr 24, 2013	25.76	25.83	25.76	25.83
1691	AMEX	DNL	Tue, Apr 23, 2013	25.49	25.64	25.47	25.64
1690	AMEX	DNL	Mon, Apr 22, 2013	25.47	25.48	25.33	25.48
1689	AMEX	DNL	Fri, Apr 19, 2013	25.42	25.44	25.38	25.44
1688	AMEX	DNL	Thu, Apr 18, 2013	25.22	25.26	25.13	25.26
1687	AMEX	DNL	Wed, Apr 17, 2013	25.36	25.36	25.03	25.13
1686	AMEX	DNL	Tue, Apr 16, 2013	25.56	25.66	25.55	25.66
1685	AMEX	DNL	Mon, Apr 15, 2013	25.59	25.59	25.24	25.24
1684	AMEX	DNL	Fri, Apr 12, 2013	25.96	25.96	25.81	25.90
1683	AMEX	DNL	Thu, Apr 11, 2013	26.13	26.17	26.08	26.08
1682	AMEX	DNL	Wed, Apr 10, 2013	26.04	26.13	26.04	26.10
1681	AMEX	DNL	Tue, Apr 9, 2013	25.72	25.95	25.67	25.95
1680	AMEX	DNL	Mon, Apr 8, 2013	25.63	25.72	25.63	25.72
1679	AMEX	DNL	Fri, Apr 5, 2013	25.44	25.62	25.37	25.62
1678	AMEX	DNL	Thu, Apr 4, 2013	25.76	25.87	25.74	25.87
1677	AMEX	DNL	Wed, Apr 3, 2013	25.96	25.96	25.77	25.80
1676	AMEX	DNL	Tue, Apr 2, 2013	25.96	26.00	25.92	25.92
1675	AMEX	DNL	Mon, Apr 1, 2013	25.97	25.97	25.68	25.68
1674	AMEX	DNL	Thu, Mar 28, 2013	25.82	25.92	25.82	25.90
1673	AMEX	DNL	Wed, Mar 27, 2013	25.70	25.88	25.69	25.87
1672	AMEX	DNL	Tue, Mar 26, 2013	25.65	25.79	25.65	25.79
1671	AMEX	DNL	Mon, Mar 25, 2013	25.56	25.56	25.50	25.52
1670	AMEX	DNL	Fri, Mar 22, 2013	25.66	25.71	25.61	25.61
1669	AMEX	DNL	Thu, Mar 21, 2013	25.69	25.69	25.65	25.65
1668	AMEX	DNL	Wed, Mar 20, 2013	25.85	25.89	25.83	25.89
1667	AMEX	DNL	Tue, Mar 19, 2013	25.95	25.95	25.62	25.71
1666	AMEX	DNL	Mon, Mar 18, 2013	25.86	25.99	25.80	25.93
1665	AMEX	DNL	Fri, Mar 15, 2013	26.27	26.27	26.11	26.18
1664	AMEX	DNL	Thu, Mar 14, 2013	26.27	26.30	26.26	26.28
1663	AMEX	DNL	Wed, Mar 13, 2013	26.33	26.33	26.23	26.23
1662	AMEX	DNL	Tue, Mar 12, 2013	26.56	26.57	26.41	26.46
1661	AMEX	DNL	Mon, Mar 11, 2013	26.56	26.61	26.53	26.60
1660	AMEX	DNL	Fri, Mar 8, 2013	26.50	26.62	26.44	26.54
1659	AMEX	DNL	Thu, Mar 7, 2013	26.43	26.54	26.41	26.51
1658	AMEX	DNL	Wed, Mar 6, 2013	26.40	26.42	26.38	26.39
1657	AMEX	DNL	Tue, Mar 5, 2013	26.32	26.41	26.27	26.27
1656	AMEX	DNL	Mon, Mar 4, 2013	26.05	26.13	25.96	26.13
1655	AMEX	DNL	Fri, Mar 1, 2013	26.05	26.17	26.05	26.12
1654	AMEX	DNL	Thu, Feb 28, 2013	26.19	26.37	26.19	26.27
1653	AMEX	DNL	Wed, Feb 27, 2013	25.90	26.24	25.89	26.24
1652	AMEX	DNL	Tue, Feb 26, 2013	25.99	26.01	25.82	26.01
1651	AMEX	DNL	Mon, Feb 25, 2013	26.46	26.46	25.78	25.78
1650	AMEX	DNL	Fri, Feb 22, 2013	26.25	26.28	26.11	26.28
1649	AMEX	DNL	Thu, Feb 21, 2013	26.19	26.21	25.99	26.11
1648	AMEX	DNL	Wed, Feb 20, 2013	26.51	26.54	26.37	26.37
1647	AMEX	DNL	Tue, Feb 19, 2013	26.58	26.67	26.58	26.67
1646	AMEX	DNL	Fri, Feb 15, 2013	26.60	26.62	26.51	26.51
1645	AMEX	DNL	Thu, Feb 14, 2013	26.55	26.62	26.51	26.61
1644	AMEX	DNL	Wed, Feb 13, 2013	26.71	26.71	26.61	26.68
1643	AMEX	DNL	Tue, Feb 12, 2013	26.43	26.63	26.43	26.57
1642	AMEX	DNL	Mon, Feb 11, 2013	26.49	26.49	26.36	26.42
1641	AMEX	DNL	Fri, Feb 8, 2013	26.53	26.60	26.49	26.58
1640	AMEX	DNL	Thu, Feb 7, 2013	26.55	26.57	26.29	26.41
1639	AMEX	DNL	Wed, Feb 6, 2013	26.47	26.61	26.44	26.59
1638	AMEX	DNL	Tue, Feb 5, 2013	26.65	26.76	26.55	26.66
1637	AMEX	DNL	Mon, Feb 4, 2013	26.71	26.82	26.44	26.50
1636	AMEX	DNL	Fri, Feb 1, 2013	26.83	27.02	26.81	27.01
1635	AMEX	DNL	Thu, Jan 31, 2013	26.76	26.89	26.65	26.70
1634	AMEX	DNL	Wed, Jan 30, 2013	26.81	26.92	26.78	26.84
1633	AMEX	DNL	Tue, Jan 29, 2013	26.73	26.88	26.73	26.86
1632	AMEX	DNL	Mon, Jan 28, 2013	26.68	26.68	26.50	26.54
1631	AMEX	DNL	Fri, Jan 25, 2013	26.68	26.80	26.63	26.72
1630	AMEX	DNL	Thu, Jan 24, 2013	26.58	26.67	26.50	26.57
1629	AMEX	DNL	Wed, Jan 23, 2013	26.68	26.68	26.52	26.60
1628	AMEX	DNL	Tue, Jan 22, 2013	26.63	26.71	26.55	26.63
1627	AMEX	DNL	Fri, Jan 18, 2013	26.61	26.69	26.51	26.69
1626	AMEX	DNL	Thu, Jan 17, 2013	26.55	26.69	26.52	26.55
1625	AMEX	DNL	Wed, Jan 16, 2013	26.32	26.52	26.32	26.49
1624	AMEX	DNL	Tue, Jan 15, 2013	26.43	26.51	26.37	26.43
1623	AMEX	DNL	Mon, Jan 14, 2013	26.48	26.56	26.45	26.55
1622	AMEX	DNL	Fri, Jan 11, 2013	26.49	26.56	26.42	26.50
1621	AMEX	DNL	Thu, Jan 10, 2013	26.57	26.87	26.38	26.67
1620	AMEX	DNL	Wed, Jan 9, 2013	26.37	26.45	26.33	26.39
1619	AMEX	DNL	Tue, Jan 8, 2013	26.47	26.47	26.26	26.38
1618	AMEX	DNL	Mon, Jan 7, 2013	26.51	26.59	26.38	26.57
1617	AMEX	DNL	Fri, Jan 4, 2013	26.49	26.69	26.49	26.69
1616	AMEX	DNL	Thu, Jan 3, 2013	26.64	26.82	26.58	26.62
1615	AMEX	DNL	Wed, Jan 2, 2013	26.73	26.85	26.64	26.82
1614	AMEX	DNL	Mon, Dec 31, 2012	26.20	26.51	26.12	26.47
1613	AMEX	DNL	Fri, Dec 28, 2012	26.12	26.22	25.99	26.12
1612	AMEX	DNL	Thu, Dec 27, 2012	26.01	26.21	25.98	26.21
1611	AMEX	DNL	Wed, Dec 26, 2012	26.02	26.16	25.91	26.03
1610	AMEX	DNL	Mon, Dec 24, 2012	25.96	25.99	25.85	25.85
1609	AMEX	DNL	Fri, Dec 21, 2012	25.96	26.07	25.90	26.04
1608	AMEX	DNL	Thu, Dec 20, 2012	26.20	26.36	26.12	26.23
1607	AMEX	DNL	Wed, Dec 19, 2012	26.17	26.37	26.13	26.22
1606	AMEX	DNL	Tue, Dec 18, 2012	26.05	26.22	26.01	26.10
1605	AMEX	DNL	Mon, Dec 17, 2012	25.89	25.97	25.80	25.96
1604	AMEX	DNL	Fri, Dec 14, 2012	25.86	25.93	25.74	25.91
1603	AMEX	DNL	Thu, Dec 13, 2012	25.79	25.81	25.63	25.78
1602	AMEX	DNL	Wed, Dec 12, 2012	25.92	25.96	25.81	25.86
1601	AMEX	DNL	Tue, Dec 11, 2012	25.66	25.87	25.66	25.83
1600	AMEX	DNL	Mon, Dec 10, 2012	25.41	25.66	25.41	25.65
1599	AMEX	DNL	Fri, Dec 7, 2012	25.35	25.45	25.30	25.42
1598	AMEX	DNL	Thu, Dec 6, 2012	25.46	25.48	25.38	25.43
1597	AMEX	DNL	Wed, Dec 5, 2012	25.30	25.50	25.30	25.43
1596	AMEX	DNL	Tue, Dec 4, 2012	25.34	25.35	25.22	25.32
1595	AMEX	DNL	Mon, Dec 3, 2012	25.37	25.40	25.23	25.29
1594	AMEX	DNL	Fri, Nov 30, 2012	25.30	25.30	25.15	25.21
1593	AMEX	DNL	Thu, Nov 29, 2012	25.21	25.22	25.12	25.13
1592	AMEX	DNL	Wed, Nov 28, 2012	24.84	25.07	24.84	24.92
1591	AMEX	DNL	Tue, Nov 27, 2012	24.95	25.08	24.93	24.94
1590	AMEX	DNL	Mon, Nov 26, 2012	24.96	25.03	24.86	25.01
1589	AMEX	DNL	Fri, Nov 23, 2012	24.98	25.05	24.97	24.97
1588	AMEX	DNL	Wed, Nov 21, 2012	24.51	24.68	24.51	24.66
1587	AMEX	DNL	Tue, Nov 20, 2012	24.51	24.58	24.48	24.57
1586	AMEX	DNL	Mon, Nov 19, 2012	24.38	24.62	24.38	24.61
1585	AMEX	DNL	Fri, Nov 16, 2012	24.03	24.14	23.92	24.12
1584	AMEX	DNL	Thu, Nov 15, 2012	24.10	24.20	23.88	23.99
1583	AMEX	DNL	Wed, Nov 14, 2012	24.25	24.25	23.96	23.96
1582	AMEX	DNL	Tue, Nov 13, 2012	24.25	24.37	24.13	24.21
1581	AMEX	DNL	Mon, Nov 12, 2012	24.34	24.45	24.34	24.41
1580	AMEX	DNL	Fri, Nov 9, 2012	24.34	24.49	24.33	24.33
1579	AMEX	DNL	Thu, Nov 8, 2012	24.45	24.47	24.39	24.42
1578	AMEX	DNL	Wed, Nov 7, 2012	24.59	24.66	24.50	24.51
1577	AMEX	DNL	Tue, Nov 6, 2012	24.76	24.93	24.74	24.91
1576	AMEX	DNL	Mon, Nov 5, 2012	24.70	24.78	24.65	24.78
1575	AMEX	DNL	Fri, Nov 2, 2012	25.02	25.02	24.63	24.63
1574	AMEX	DNL	Thu, Nov 1, 2012	24.73	24.91	24.73	24.91
1573	AMEX	DNL	Wed, Oct 31, 2012	24.66	24.67	24.44	24.49
1572	AMEX	DNL	Fri, Oct 26, 2012	24.51	24.62	24.49	24.62
1571	AMEX	DNL	Thu, Oct 25, 2012	24.67	24.70	24.53	24.70
1570	AMEX	DNL	Wed, Oct 24, 2012	24.66	24.66	24.53	24.57
1569	AMEX	DNL	Tue, Oct 23, 2012	24.48	24.51	24.32	24.42
1568	AMEX	DNL	Mon, Oct 22, 2012	24.78	24.84	24.78	24.84
1567	AMEX	DNL	Fri, Oct 19, 2012	24.95	24.95	24.70	24.70
1566	AMEX	DNL	Thu, Oct 18, 2012	24.85	24.99	24.85	24.98
1565	AMEX	DNL	Wed, Oct 17, 2012	25.01	25.11	24.97	25.01
1564	AMEX	DNL	Tue, Oct 16, 2012	24.77	24.86	24.77	24.81
1563	AMEX	DNL	Mon, Oct 15, 2012	24.44	24.62	24.41	24.56
1562	AMEX	DNL	Fri, Oct 12, 2012	24.46	24.57	24.40	24.40
1561	AMEX	DNL	Thu, Oct 11, 2012	24.50	24.52	24.46	24.52
1560	AMEX	DNL	Wed, Oct 10, 2012	24.51	24.51	24.25	24.31
1559	AMEX	DNL	Tue, Oct 9, 2012	24.56	24.56	24.40	24.40
1558	AMEX	DNL	Mon, Oct 8, 2012	24.67	24.70	24.57	24.62
1557	AMEX	DNL	Fri, Oct 5, 2012	24.86	25.00	24.70	24.70
1556	AMEX	DNL	Thu, Oct 4, 2012	24.53	24.82	24.53	24.74
1555	AMEX	DNL	Wed, Oct 3, 2012	24.65	24.65	24.51	24.51
1554	AMEX	DNL	Tue, Oct 2, 2012	24.66	24.89	24.60	24.62
1553	AMEX	DNL	Mon, Oct 1, 2012	24.51	24.77	24.48	24.57
1552	AMEX	DNL	Fri, Sep 28, 2012	24.55	24.55	24.29	24.33
1551	AMEX	DNL	Thu, Sep 27, 2012	24.54	24.67	24.38	24.63
1550	AMEX	DNL	Wed, Sep 26, 2012	24.42	24.42	24.18	24.34
1549	AMEX	DNL	Tue, Sep 25, 2012	24.67	24.82	24.56	24.68
1548	AMEX	DNL	Mon, Sep 24, 2012	24.67	24.80	24.50	24.65
1547	AMEX	DNL	Fri, Sep 21, 2012	24.98	25.27	24.88	24.88
1546	AMEX	DNL	Thu, Sep 20, 2012	25.00	25.00	24.75	25.00
1545	AMEX	DNL	Wed, Sep 19, 2012	25.27	25.27	25.00	25.22
1544	AMEX	DNL	Tue, Sep 18, 2012	24.90	25.18	24.90	24.96
1543	AMEX	DNL	Mon, Sep 17, 2012	25.05	25.10	24.94	25.06
1542	AMEX	DNL	Fri, Sep 14, 2012	24.92	25.18	24.92	25.05
1541	AMEX	DNL	Thu, Sep 13, 2012	24.29	24.81	24.24	24.81
1540	AMEX	DNL	Wed, Sep 12, 2012	24.30	24.35	24.20	24.20
1539	AMEX	DNL	Tue, Sep 11, 2012	24.18	24.38	24.18	24.31
1538	AMEX	DNL	Mon, Sep 10, 2012	24.22	24.24	24.06	24.06
1537	AMEX	DNL	Fri, Sep 7, 2012	24.20	24.40	24.20	24.40
1536	AMEX	DNL	Thu, Sep 6, 2012	23.92	24.17	23.92	24.04
1535	AMEX	DNL	Wed, Sep 5, 2012	23.63	23.63	23.63	23.63
1534	AMEX	DNL	Tue, Sep 4, 2012	23.69	23.79	23.53	23.61
1533	AMEX	DNL	Fri, Aug 31, 2012	23.74	23.81	23.69	23.78
1532	AMEX	DNL	Thu, Aug 30, 2012	23.73	23.73	23.44	23.49
1531	AMEX	DNL	Wed, Aug 29, 2012	23.81	23.84	23.72	23.83
1530	AMEX	DNL	Tue, Aug 28, 2012	23.97	23.97	23.84	23.97
1529	AMEX	DNL	Mon, Aug 27, 2012	23.93	24.02	23.90	24.02
1528	AMEX	DNL	Fri, Aug 24, 2012	23.91	24.00	23.91	23.98
1527	AMEX	DNL	Thu, Aug 23, 2012	24.01	24.06	23.95	24.02
1526	AMEX	DNL	Wed, Aug 22, 2012	24.00	24.00	23.84	23.86
1525	AMEX	DNL	Tue, Aug 21, 2012	24.11	24.24	24.02	24.02
1524	AMEX	DNL	Mon, Aug 20, 2012	23.97	23.97	23.97	23.97
1523	AMEX	DNL	Fri, Aug 17, 2012	23.96	24.05	23.96	24.04
1522	AMEX	DNL	Thu, Aug 16, 2012	24.09	24.18	24.09	24.18
1521	AMEX	DNL	Wed, Aug 15, 2012	24.05	24.16	24.05	24.16
1520	AMEX	DNL	Tue, Aug 14, 2012	24.15	24.25	24.09	24.09
1519	AMEX	DNL	Mon, Aug 13, 2012	23.99	24.09	23.99	24.07
1518	AMEX	DNL	Fri, Aug 10, 2012	24.04	24.17	23.91	24.17
1517	AMEX	DNL	Thu, Aug 9, 2012	24.04	24.22	24.04	24.16
1516	AMEX	DNL	Wed, Aug 8, 2012	23.93	24.09	23.93	24.00
1515	AMEX	DNL	Tue, Aug 7, 2012	24.10	24.12	24.07	24.07
1514	AMEX	DNL	Mon, Aug 6, 2012	24.00	24.12	24.00	24.06
1513	AMEX	DNL	Fri, Aug 3, 2012	23.85	23.99	23.82	23.83
1512	AMEX	DNL	Thu, Aug 2, 2012	23.25	23.45	23.12	23.26
1511	AMEX	DNL	Wed, Aug 1, 2012	23.56	23.63	23.53	23.53
1510	AMEX	DNL	Tue, Jul 31, 2012	23.71	23.71	23.42	23.42
1509	AMEX	DNL	Mon, Jul 30, 2012	23.49	23.65	23.49	23.64
1508	AMEX	DNL	Fri, Jul 27, 2012	23.33	23.68	23.33	23.68
1507	AMEX	DNL	Thu, Jul 26, 2012	23.06	23.16	23.06	23.10
1506	AMEX	DNL	Wed, Jul 25, 2012	22.79	22.79	22.69	22.69
1505	AMEX	DNL	Tue, Jul 24, 2012	22.69	22.69	22.44	22.53
1504	AMEX	DNL	Mon, Jul 23, 2012	22.72	22.73	22.69	22.71
1503	AMEX	DNL	Fri, Jul 20, 2012	23.34	23.34	23.18	23.24
1502	AMEX	DNL	Thu, Jul 19, 2012	23.55	23.59	23.51	23.58
1501	AMEX	DNL	Wed, Jul 18, 2012	23.20	23.44	23.17	23.44
1500	AMEX	DNL	Tue, Jul 17, 2012	23.23	23.35	23.21	23.35
1499	AMEX	DNL	Mon, Jul 16, 2012	23.13	23.14	23.06	23.14
1498	AMEX	DNL	Fri, Jul 13, 2012	23.08	23.19	23.08	23.19
1497	AMEX	DNL	Thu, Jul 12, 2012	22.65	22.86	22.65	22.86
1496	AMEX	DNL	Wed, Jul 11, 2012	23.10	23.14	22.91	23.09
1495	AMEX	DNL	Tue, Jul 10, 2012	23.30	23.30	22.92	22.96
1494	AMEX	DNL	Mon, Jul 9, 2012	23.04	23.10	22.98	23.05
1493	AMEX	DNL	Fri, Jul 6, 2012	23.32	23.32	23.22	23.26
1492	AMEX	DNL	Thu, Jul 5, 2012	23.63	23.66	23.61	23.64
1491	AMEX	DNL	Tue, Jul 3, 2012	23.71	23.79	23.71	23.79
1490	AMEX	DNL	Mon, Jul 2, 2012	23.38	23.56	23.38	23.56
1489	AMEX	DNL	Fri, Jun 29, 2012	23.29	23.45	23.23	23.23
1488	AMEX	DNL	Thu, Jun 28, 2012	22.41	22.46	22.27	22.32
1487	AMEX	DNL	Wed, Jun 27, 2012	22.57	22.63	22.56	22.63
1486	AMEX	DNL	Tue, Jun 26, 2012	22.35	22.42	22.35	22.42
1485	AMEX	DNL	Mon, Jun 25, 2012	22.22	22.26	22.17	22.26
1484	AMEX	DNL	Fri, Jun 22, 2012	22.69	22.80	22.69	22.80
1483	AMEX	DNL	Thu, Jun 21, 2012	23.12	23.31	22.65	22.67
1482	AMEX	DNL	Wed, Jun 20, 2012	23.34	23.41	23.21	23.33
1481	AMEX	DNL	Tue, Jun 19, 2012	23.30	23.50	23.30	23.50
1480	AMEX	DNL	Mon, Jun 18, 2012	22.96	23.15	22.93	22.96
1479	AMEX	DNL	Fri, Jun 15, 2012	22.74	22.84	22.71	22.79
1478	AMEX	DNL	Thu, Jun 14, 2012	22.39	22.59	22.39	22.59
1477	AMEX	DNL	Wed, Jun 13, 2012	22.53	22.60	22.43	22.43
1476	AMEX	DNL	Tue, Jun 12, 2012	22.40	22.52	22.29	22.52
1475	AMEX	DNL	Mon, Jun 11, 2012	22.65	22.65	22.24	22.24
1474	AMEX	DNL	Fri, Jun 8, 2012	22.17	22.36	22.13	22.35
1473	AMEX	DNL	Thu, Jun 7, 2012	22.80	22.80	22.49	22.50
1472	AMEX	DNL	Wed, Jun 6, 2012	22.04	22.42	22.04	22.42
1471	AMEX	DNL	Tue, Jun 5, 2012	21.73	21.82	21.67	21.68
1470	AMEX	DNL	Mon, Jun 4, 2012	21.65	21.67	21.49	21.66
1469	AMEX	DNL	Fri, Jun 1, 2012	21.57	21.63	21.44	21.54
1468	AMEX	DNL	Thu, May 31, 2012	22.05	22.18	22.05	22.18
1467	AMEX	DNL	Wed, May 30, 2012	22.22	22.22	22.06	22.06
1466	AMEX	DNL	Tue, May 29, 2012	22.62	22.71	22.48	22.57
1465	AMEX	DNL	Fri, May 25, 2012	22.19	22.19	22.10	22.12
1464	AMEX	DNL	Thu, May 24, 2012	22.36	22.40	22.17	22.25
1463	AMEX	DNL	Wed, May 23, 2012	22.37	22.37	21.98	22.29
1462	AMEX	DNL	Tue, May 22, 2012	22.94	22.94	22.77	22.83
1461	AMEX	DNL	Mon, May 21, 2012	22.52	22.71	22.52	22.71
1460	AMEX	DNL	Fri, May 18, 2012	22.58	22.58	22.32	22.36
1459	AMEX	DNL	Thu, May 17, 2012	22.74	22.74	22.50	22.50
1458	AMEX	DNL	Wed, May 16, 2012	23.06	23.07	22.85	22.87
1457	AMEX	DNL	Tue, May 15, 2012	23.19	23.30	22.99	23.01
1456	AMEX	DNL	Mon, May 14, 2012	23.37	23.49	23.33	23.33
1455	AMEX	DNL	Fri, May 11, 2012	23.81	24.03	23.81	23.84
1454	AMEX	DNL	Thu, May 10, 2012	24.15	24.15	24.09	24.09
1453	AMEX	DNL	Wed, May 9, 2012	23.93	24.05	23.77	23.97
1452	AMEX	DNL	Tue, May 8, 2012	24.50	24.50	24.23	24.25
1451	AMEX	DNL	Mon, May 7, 2012	24.70	24.88	24.70	24.77
1450	AMEX	DNL	Fri, May 4, 2012	25.05	25.05	24.71	24.79
1449	AMEX	DNL	Thu, May 3, 2012	25.28	25.36	25.20	25.22
1448	AMEX	DNL	Wed, May 2, 2012	25.38	25.44	25.33	25.34
1447	AMEX	DNL	Tue, May 1, 2012	25.47	25.63	25.47	25.58
1446	AMEX	DNL	Mon, Apr 30, 2012	25.36	25.40	25.30	25.30
1445	AMEX	DNL	Fri, Apr 27, 2012	25.52	25.52	25.52	25.52
1444	AMEX	DNL	Thu, Apr 26, 2012	25.20	25.45	25.20	25.45
1443	AMEX	DNL	Wed, Apr 25, 2012	25.04	25.13	24.91	25.13
1442	AMEX	DNL	Tue, Apr 24, 2012	24.75	24.81	24.70	24.77
1441	AMEX	DNL	Mon, Apr 23, 2012	24.56	24.64	24.45	24.64
1440	AMEX	DNL	Fri, Apr 20, 2012	25.15	25.26	25.12	25.12
1439	AMEX	DNL	Thu, Apr 19, 2012	25.03	25.03	24.82	24.93
1438	AMEX	DNL	Wed, Apr 18, 2012	24.99	25.10	24.94	25.10
1437	AMEX	DNL	Tue, Apr 17, 2012	25.03	25.22	25.02	25.22
1436	AMEX	DNL	Mon, Apr 16, 2012	25.01	25.01	24.85	24.88
1435	AMEX	DNL	Fri, Apr 13, 2012	25.05	25.05	24.81	24.84
1434	AMEX	DNL	Thu, Apr 12, 2012	25.16	25.23	25.10	25.21
1433	AMEX	DNL	Wed, Apr 11, 2012	24.79	24.79	24.70	24.73
1432	AMEX	DNL	Tue, Apr 10, 2012	24.67	24.72	24.25	24.28
1431	AMEX	DNL	Mon, Apr 9, 2012	24.82	24.95	24.75	24.75
1430	AMEX	DNL	Thu, Apr 5, 2012	25.02	25.24	25.02	25.12
1429	AMEX	DNL	Wed, Apr 4, 2012	25.25	25.29	24.95	25.15
1428	AMEX	DNL	Tue, Apr 3, 2012	25.81	25.89	25.50	25.57
1427	AMEX	DNL	Mon, Apr 2, 2012	25.36	25.92	25.36	25.88
1426	AMEX	DNL	Fri, Mar 30, 2012	25.34	25.41	25.32	25.41
1425	AMEX	DNL	Thu, Mar 29, 2012	25.20	25.25	24.88	25.25
1424	AMEX	DNL	Wed, Mar 28, 2012	25.63	25.63	25.25	25.29
1423	AMEX	DNL	Tue, Mar 27, 2012	25.79	25.79	25.62	25.75
1422	AMEX	DNL	Mon, Mar 26, 2012	25.55	25.79	25.55	25.79
1421	AMEX	DNL	Fri, Mar 23, 2012	25.34	25.49	25.27	25.42
1420	AMEX	DNL	Thu, Mar 22, 2012	25.33	25.37	25.25	25.34
1419	AMEX	DNL	Wed, Mar 21, 2012	25.73	25.74	25.60	25.73
1418	AMEX	DNL	Tue, Mar 20, 2012	25.60	25.71	25.60	25.71
1417	AMEX	DNL	Mon, Mar 19, 2012	26.05	26.14	26.05	26.14
1416	AMEX	DNL	Fri, Mar 16, 2012	26.07	26.18	26.07	26.12
1415	AMEX	DNL	Thu, Mar 15, 2012	25.95	26.10	25.90	26.06
1414	AMEX	DNL	Wed, Mar 14, 2012	26.12	26.12	25.82	25.83
1413	AMEX	DNL	Tue, Mar 13, 2012	25.79	26.18	25.79	26.18
1412	AMEX	DNL	Mon, Mar 12, 2012	25.74	25.78	25.65	25.71
1411	AMEX	DNL	Fri, Mar 9, 2012	25.82	25.95	25.81	25.87
1410	AMEX	DNL	Thu, Mar 8, 2012	25.88	26.04	25.88	26.04
1409	AMEX	DNL	Wed, Mar 7, 2012	25.28	25.45	25.25	25.45
1408	AMEX	DNL	Tue, Mar 6, 2012	25.41	25.41	25.18	25.18
1407	AMEX	DNL	Mon, Mar 5, 2012	26.15	26.16	26.06	26.09
1406	AMEX	DNL	Fri, Mar 2, 2012	26.37	26.41	26.21	26.26
1405	AMEX	DNL	Thu, Mar 1, 2012	26.35	26.50	26.35	26.49
1404	AMEX	DNL	Wed, Feb 29, 2012	26.54	26.65	26.36	26.37
1403	AMEX	DNL	Tue, Feb 28, 2012	26.24	26.45	26.24	26.44
1402	AMEX	DNL	Mon, Feb 27, 2012	26.12	26.17	26.09	26.17
1401	AMEX	DNL	Fri, Feb 24, 2012	26.13	26.40	26.13	26.26
1400	AMEX	DNL	Thu, Feb 23, 2012	25.98	26.08	25.92	26.08
1399	AMEX	DNL	Wed, Feb 22, 2012	26.00	26.03	25.89	26.03
1398	AMEX	DNL	Tue, Feb 21, 2012	26.01	26.11	26.01	26.06
1397	AMEX	DNL	Fri, Feb 17, 2012	26.02	26.03	25.93	25.97
1396	AMEX	DNL	Thu, Feb 16, 2012	25.64	25.98	25.59	25.98
1395	AMEX	DNL	Wed, Feb 15, 2012	25.91	25.91	25.75	25.76
1394	AMEX	DNL	Tue, Feb 14, 2012	25.76	25.76	25.55	25.65
1393	AMEX	DNL	Mon, Feb 13, 2012	25.92	25.92	25.78	25.78
1392	AMEX	DNL	Fri, Feb 10, 2012	25.52	25.52	25.38	25.38
1391	AMEX	DNL	Thu, Feb 9, 2012	25.98	26.00	25.81	25.95
1390	AMEX	DNL	Wed, Feb 8, 2012	25.96	26.00	25.82	25.95
1389	AMEX	DNL	Tue, Feb 7, 2012	25.70	25.81	25.70	25.75
1388	AMEX	DNL	Mon, Feb 6, 2012	25.69	25.71	25.56	25.71
1387	AMEX	DNL	Fri, Feb 3, 2012	25.57	25.80	25.57	25.80
1386	AMEX	DNL	Thu, Feb 2, 2012	25.47	25.50	25.46	25.46
1385	AMEX	DNL	Wed, Feb 1, 2012	25.36	25.47	25.36	25.47
1384	AMEX	DNL	Tue, Jan 31, 2012	24.94	24.95	24.78	24.83
1383	AMEX	DNL	Mon, Jan 30, 2012	24.65	24.73	24.58	24.73
1382	AMEX	DNL	Fri, Jan 27, 2012	24.98	25.05	24.98	25.03
1381	AMEX	DNL	Thu, Jan 26, 2012	25.17	25.17	24.94	24.94
1380	AMEX	DNL	Wed, Jan 25, 2012	24.53	24.86	24.45	24.86
1379	AMEX	DNL	Tue, Jan 24, 2012	24.52	24.82	24.52	24.82
1378	AMEX	DNL	Mon, Jan 23, 2012	24.69	24.87	24.69	24.82
1377	AMEX	DNL	Fri, Jan 20, 2012	24.54	24.54	24.41	24.48
1376	AMEX	DNL	Thu, Jan 19, 2012	24.42	24.62	24.42	24.61
1375	AMEX	DNL	Wed, Jan 18, 2012	24.04	24.36	23.97	24.36
1374	AMEX	DNL	Tue, Jan 17, 2012	23.91	23.99	23.90	23.97
1373	AMEX	DNL	Fri, Jan 13, 2012	23.56	23.60	23.41	23.59
1372	AMEX	DNL	Thu, Jan 12, 2012	23.81	23.82	23.67	23.82
1371	AMEX	DNL	Wed, Jan 11, 2012	23.64	23.70	23.59	23.70
1370	AMEX	DNL	Tue, Jan 10, 2012	23.98	23.98	23.89	23.89
1369	AMEX	DNL	Mon, Jan 9, 2012	23.50	23.59	23.35	23.58
1368	AMEX	DNL	Fri, Jan 6, 2012	23.36	23.43	23.33	23.43
1367	AMEX	DNL	Thu, Jan 5, 2012	23.37	23.55	23.37	23.45
1366	AMEX	DNL	Wed, Jan 4, 2012	23.72	23.74	23.71	23.74
1365	AMEX	DNL	Tue, Jan 3, 2012	23.52	23.79	23.52	23.75
1364	AMEX	DNL	Fri, Dec 30, 2011	22.90	23.19	22.77	23.19
1363	AMEX	DNL	Thu, Dec 29, 2011	22.81	22.98	22.73	22.98
1362	AMEX	DNL	Wed, Dec 28, 2011	22.68	22.84	22.62	22.63
1361	AMEX	DNL	Tue, Dec 27, 2011	23.09	23.11	23.04	23.04
1360	AMEX	DNL	Fri, Dec 23, 2011	23.19	23.19	23.08	23.14
1359	AMEX	DNL	Thu, Dec 22, 2011	22.92	23.07	22.92	23.07
1358	AMEX	DNL	Wed, Dec 21, 2011	22.74	23.02	22.66	23.02
1357	AMEX	DNL	Tue, Dec 20, 2011	22.77	22.97	22.77	22.94
1356	AMEX	DNL	Mon, Dec 19, 2011	22.52	22.52	22.12	22.12
1355	AMEX	DNL	Fri, Dec 16, 2011	22.62	22.71	22.45	22.61
1354	AMEX	DNL	Thu, Dec 15, 2011	22.54	22.54	22.39	22.40
1353	AMEX	DNL	Wed, Dec 14, 2011	22.55	22.57	22.27	22.30
1352	AMEX	DNL	Tue, Dec 13, 2011	23.25	23.25	22.58	22.58
1351	AMEX	DNL	Mon, Dec 12, 2011	22.99	22.99	22.78	22.88
1350	AMEX	DNL	Fri, Dec 9, 2011	23.27	23.78	23.27	23.69
1349	AMEX	DNL	Thu, Dec 8, 2011	23.75	23.75	23.28	23.38
1348	AMEX	DNL	Wed, Dec 7, 2011	23.77	24.07	23.77	24.07
1347	AMEX	DNL	Tue, Dec 6, 2011	23.82	24.07	23.82	23.87
1346	AMEX	DNL	Mon, Dec 5, 2011	24.07	24.15	23.91	23.93
1345	AMEX	DNL	Fri, Dec 2, 2011	24.06	24.13	23.73	23.74
1344	AMEX	DNL	Thu, Dec 1, 2011	23.89	24.02	23.80	23.86
1343	AMEX	DNL	Wed, Nov 30, 2011	23.69	23.84	23.65	23.75
1342	AMEX	DNL	Tue, Nov 29, 2011	22.70	22.89	22.58	22.70
1341	AMEX	DNL	Mon, Nov 28, 2011	22.74	22.81	22.56	22.56
1340	AMEX	DNL	Fri, Nov 25, 2011	21.82	22.06	21.76	21.76
1339	AMEX	DNL	Wed, Nov 23, 2011	22.27	22.27	21.88	21.98
1338	AMEX	DNL	Tue, Nov 22, 2011	22.55	22.64	22.35	22.56
1337	AMEX	DNL	Mon, Nov 21, 2011	22.69	22.69	22.34	22.54
1336	AMEX	DNL	Fri, Nov 18, 2011	23.50	23.55	23.27	23.28
1335	AMEX	DNL	Thu, Nov 17, 2011	23.69	23.69	23.25	23.31
1334	AMEX	DNL	Wed, Nov 16, 2011	23.91	24.13	23.74	23.74
1333	AMEX	DNL	Tue, Nov 15, 2011	24.22	24.34	24.22	24.30
1332	AMEX	DNL	Mon, Nov 14, 2011	24.35	24.40	24.15	24.15
1331	AMEX	DNL	Fri, Nov 11, 2011	24.27	24.65	24.27	24.55
1330	AMEX	DNL	Thu, Nov 10, 2011	23.88	23.96	23.85	23.92
1329	AMEX	DNL	Wed, Nov 9, 2011	24.17	24.17	23.67	23.79
1328	AMEX	DNL	Tue, Nov 8, 2011	24.84	25.13	24.62	25.13
1327	AMEX	DNL	Mon, Nov 7, 2011	24.50	24.66	24.31	24.56
1326	AMEX	DNL	Fri, Nov 4, 2011	24.28	24.44	24.21	24.34
1325	AMEX	DNL	Thu, Nov 3, 2011	24.33	24.66	24.33	24.49
1324	AMEX	DNL	Wed, Nov 2, 2011	24.09	24.17	24.00	24.04
1323	AMEX	DNL	Tue, Nov 1, 2011	23.37	23.81	23.08	23.61
1322	AMEX	DNL	Mon, Oct 31, 2011	24.78	24.78	24.20	24.20
1321	AMEX	DNL	Fri, Oct 28, 2011	25.02	25.44	25.02	25.37
1320	AMEX	DNL	Thu, Oct 27, 2011	25.35	25.77	25.00	25.65
1319	AMEX	DNL	Wed, Oct 26, 2011	24.23	24.23	23.79	24.20
1318	AMEX	DNL	Tue, Oct 25, 2011	23.99	24.03	23.87	24.02
1317	AMEX	DNL	Mon, Oct 24, 2011	23.79	24.28	23.79	24.19
1316	AMEX	DNL	Fri, Oct 21, 2011	23.44	23.63	23.44	23.51
1315	AMEX	DNL	Thu, Oct 20, 2011	22.71	22.98	22.71	22.98
1314	AMEX	DNL	Wed, Oct 19, 2011	23.48	23.56	23.09	23.22
1313	AMEX	DNL	Tue, Oct 18, 2011	23.08	23.37	22.89	23.33
1312	AMEX	DNL	Mon, Oct 17, 2011	23.63	23.63	23.18	23.18
1311	AMEX	DNL	Fri, Oct 14, 2011	23.75	23.79	23.60	23.79
1310	AMEX	DNL	Thu, Oct 13, 2011	23.10	23.41	23.10	23.41
1309	AMEX	DNL	Wed, Oct 12, 2011	23.38	23.75	23.38	23.59
1308	AMEX	DNL	Tue, Oct 11, 2011	22.80	22.97	22.80	22.83
1307	AMEX	DNL	Mon, Oct 10, 2011	22.57	22.95	22.57	22.78
1306	AMEX	DNL	Fri, Oct 7, 2011	22.36	22.41	21.99	22.06
1305	AMEX	DNL	Thu, Oct 6, 2011	21.34	21.98	21.34	21.97
1304	AMEX	DNL	Wed, Oct 5, 2011	20.87	21.31	20.69	21.31
1303	AMEX	DNL	Tue, Oct 4, 2011	20.28	20.51	19.88	20.32
1302	AMEX	DNL	Mon, Oct 3, 2011	21.04	21.13	20.60	20.60
1301	AMEX	DNL	Fri, Sep 30, 2011	21.64	21.85	21.35	21.35
1300	AMEX	DNL	Thu, Sep 29, 2011	22.30	22.30	21.85	21.85
1299	AMEX	DNL	Wed, Sep 28, 2011	22.50	22.52	21.84	21.84
1298	AMEX	DNL	Tue, Sep 27, 2011	22.40	22.73	22.40	22.43
1297	AMEX	DNL	Mon, Sep 26, 2011	21.40	21.70	21.06	21.70
1296	AMEX	DNL	Fri, Sep 23, 2011	21.57	21.80	21.45	21.76
1295	AMEX	DNL	Thu, Sep 22, 2011	22.06	22.07	21.38	21.79
1294	AMEX	DNL	Wed, Sep 21, 2011	23.74	23.74	22.96	22.96
1293	AMEX	DNL	Tue, Sep 20, 2011	23.67	24.14	23.67	23.78
1292	AMEX	DNL	Mon, Sep 19, 2011	23.67	23.80	23.51	23.80
1291	AMEX	DNL	Fri, Sep 16, 2011	24.48	24.52	24.38	24.52
1290	AMEX	DNL	Thu, Sep 15, 2011	24.45	24.64	24.27	24.60
1289	AMEX	DNL	Wed, Sep 14, 2011	24.12	24.23	23.86	24.23
1288	AMEX	DNL	Tue, Sep 13, 2011	23.80	24.19	23.68	24.17
1287	AMEX	DNL	Mon, Sep 12, 2011	23.70	23.88	23.24	23.88
1286	AMEX	DNL	Fri, Sep 9, 2011	24.49	24.52	23.97	24.06
1285	AMEX	DNL	Thu, Sep 8, 2011	25.00	25.31	24.85	24.99
1284	AMEX	DNL	Wed, Sep 7, 2011	25.15	25.38	24.92	25.36
1283	AMEX	DNL	Tue, Sep 6, 2011	24.09	24.57	23.82	24.50
1282	AMEX	DNL	Fri, Sep 2, 2011	25.23	25.23	24.98	25.13
1281	AMEX	DNL	Thu, Sep 1, 2011	25.93	26.19	25.67	25.67
1280	AMEX	DNL	Wed, Aug 31, 2011	25.87	26.21	25.87	26.04
1279	AMEX	DNL	Tue, Aug 30, 2011	25.43	25.61	25.12	25.53
1278	AMEX	DNL	Mon, Aug 29, 2011	25.08	25.48	25.04	25.48
1277	AMEX	DNL	Fri, Aug 26, 2011	24.22	24.76	23.94	24.76
1276	AMEX	DNL	Thu, Aug 25, 2011	24.75	24.75	24.17	24.25
1275	AMEX	DNL	Wed, Aug 24, 2011	24.88	24.90	24.48	24.85
1274	AMEX	DNL	Tue, Aug 23, 2011	24.58	24.79	24.40	24.79
1273	AMEX	DNL	Mon, Aug 22, 2011	24.42	24.55	23.97	24.12
1272	AMEX	DNL	Fri, Aug 19, 2011	24.00	24.46	23.87	24.00
1271	AMEX	DNL	Thu, Aug 18, 2011	24.64	24.78	23.99	24.40
1270	AMEX	DNL	Wed, Aug 17, 2011	25.78	25.81	25.44	25.44
1269	AMEX	DNL	Tue, Aug 16, 2011	25.35	25.51	25.15	25.34
1268	AMEX	DNL	Mon, Aug 15, 2011	25.48	25.73	25.48	25.72
1267	AMEX	DNL	Fri, Aug 12, 2011	25.07	25.31	24.68	24.93
1266	AMEX	DNL	Thu, Aug 11, 2011	23.68	24.90	23.68	24.89
1265	AMEX	DNL	Wed, Aug 10, 2011	24.00	24.41	23.64	23.64
1264	AMEX	DNL	Tue, Aug 9, 2011	24.10	24.69	23.47	24.62
1263	AMEX	DNL	Mon, Aug 8, 2011	24.44	24.52	23.32	23.52
1262	AMEX	DNL	Fri, Aug 5, 2011	25.63	26.02	24.16	25.30
1261	AMEX	DNL	Thu, Aug 4, 2011	26.48	26.48	25.36	25.36
1260	AMEX	DNL	Wed, Aug 3, 2011	27.46	27.46	26.72	27.40
1259	AMEX	DNL	Tue, Aug 2, 2011	27.92	27.96	27.25	27.25
1258	AMEX	DNL	Mon, Aug 1, 2011	28.65	28.68	27.73	28.22
1257	AMEX	DNL	Fri, Jul 29, 2011	28.01	28.30	28.01	28.30
1256	AMEX	DNL	Thu, Jul 28, 2011	28.24	28.48	28.17	28.17
1255	AMEX	DNL	Wed, Jul 27, 2011	28.79	28.79	28.16	28.16
1254	AMEX	DNL	Tue, Jul 26, 2011	28.84	29.00	28.57	28.93
1253	AMEX	DNL	Mon, Jul 25, 2011	28.51	28.70	28.51	28.70
1252	AMEX	DNL	Fri, Jul 22, 2011	28.69	28.80	28.58	28.71
1251	AMEX	DNL	Thu, Jul 21, 2011	28.47	28.74	28.42	28.69
1250	AMEX	DNL	Wed, Jul 20, 2011	28.20	28.20	28.04	28.20
1249	AMEX	DNL	Tue, Jul 19, 2011	27.92	28.16	27.83	27.96
1248	AMEX	DNL	Mon, Jul 18, 2011	27.82	27.82	27.51	27.79
1247	AMEX	DNL	Fri, Jul 15, 2011	27.92	28.22	27.92	28.03
1246	AMEX	DNL	Thu, Jul 14, 2011	28.23	28.31	27.83	27.83
1245	AMEX	DNL	Wed, Jul 13, 2011	27.95	28.34	27.93	27.93
1244	AMEX	DNL	Tue, Jul 12, 2011	27.71	27.71	27.50	27.58
1243	AMEX	DNL	Mon, Jul 11, 2011	27.93	27.93	27.70	27.70
1242	AMEX	DNL	Fri, Jul 8, 2011	28.60	28.62	28.25	28.54
1241	AMEX	DNL	Thu, Jul 7, 2011	28.71	28.94	28.71	28.88
1240	AMEX	DNL	Wed, Jul 6, 2011	28.47	28.56	28.43	28.45
1239	AMEX	DNL	Tue, Jul 5, 2011	28.65	28.76	28.50	28.60
1238	AMEX	DNL	Fri, Jul 1, 2011	28.46	28.71	28.35	28.58
1237	AMEX	DNL	Thu, Jun 30, 2011	28.15	28.39	28.15	28.38
1236	AMEX	DNL	Wed, Jun 29, 2011	27.73	27.95	27.65	27.94
1235	AMEX	DNL	Tue, Jun 28, 2011	27.26	27.52	27.20	27.49
1234	AMEX	DNL	Mon, Jun 27, 2011	26.86	27.22	26.86	27.09
1233	AMEX	DNL	Fri, Jun 24, 2011	27.20	27.20	26.79	26.79
1232	AMEX	DNL	Thu, Jun 23, 2011	26.95	27.01	26.54	26.91
1231	AMEX	DNL	Wed, Jun 22, 2011	27.42	27.57	27.31	27.34
1230	AMEX	DNL	Tue, Jun 21, 2011	27.54	27.81	27.52	27.80
1229	AMEX	DNL	Mon, Jun 20, 2011	27.24	27.34	27.10	27.22
1228	AMEX	DNL	Fri, Jun 17, 2011	27.50	27.53	27.30	27.35
1227	AMEX	DNL	Thu, Jun 16, 2011	27.20	27.44	26.87	27.13
1226	AMEX	DNL	Wed, Jun 15, 2011	27.83	27.83	27.29	27.45
1225	AMEX	DNL	Tue, Jun 14, 2011	28.08	28.30	28.08	28.27
1224	AMEX	DNL	Mon, Jun 13, 2011	27.92	28.02	27.68	27.87
1223	AMEX	DNL	Fri, Jun 10, 2011	28.00	28.00	27.51	27.71
1222	AMEX	DNL	Thu, Jun 9, 2011	28.33	28.45	28.24	28.38
1221	AMEX	DNL	Wed, Jun 8, 2011	28.33	28.36	28.23	28.23
1220	AMEX	DNL	Tue, Jun 7, 2011	28.52	28.65	28.44	28.60
1219	AMEX	DNL	Mon, Jun 6, 2011	28.53	28.55	28.26	28.30
1218	AMEX	DNL	Fri, Jun 3, 2011	28.25	28.73	28.11	28.53
1217	AMEX	DNL	Thu, Jun 2, 2011	28.54	28.61	28.25	28.50
1216	AMEX	DNL	Wed, Jun 1, 2011	28.84	28.84	28.33	28.33
1215	AMEX	DNL	Tue, May 31, 2011	28.82	28.98	28.75	28.79
1214	AMEX	DNL	Fri, May 27, 2011	28.40	28.56	28.39	28.49
1213	AMEX	DNL	Thu, May 26, 2011	28.06	28.38	28.04	28.25
1212	AMEX	DNL	Wed, May 25, 2011	27.83	28.06	27.83	28.01
1211	AMEX	DNL	Tue, May 24, 2011	27.75	28.07	27.75	27.98
1210	AMEX	DNL	Mon, May 23, 2011	27.70	27.70	27.43	27.57
1209	AMEX	DNL	Fri, May 20, 2011	28.39	28.61	28.27	28.29
1208	AMEX	DNL	Thu, May 19, 2011	28.51	28.64	28.46	28.61
1207	AMEX	DNL	Wed, May 18, 2011	28.20	28.43	28.09	28.43
1206	AMEX	DNL	Tue, May 17, 2011	27.94	28.21	27.90	28.21
1205	AMEX	DNL	Mon, May 16, 2011	28.21	28.49	28.09	28.13
1204	AMEX	DNL	Fri, May 13, 2011	28.52	28.52	28.02	28.20
1203	AMEX	DNL	Thu, May 12, 2011	28.41	28.75	28.32	28.59
1202	AMEX	DNL	Wed, May 11, 2011	28.85	28.85	28.34	28.42
1201	AMEX	DNL	Tue, May 10, 2011	28.67	28.92	28.63	28.87
1200	AMEX	DNL	Mon, May 9, 2011	28.57	28.71	28.44	28.71
1199	AMEX	DNL	Fri, May 6, 2011	28.76	28.76	28.48	28.48
1198	AMEX	DNL	Thu, May 5, 2011	28.74	28.79	28.25	28.27
1197	AMEX	DNL	Wed, May 4, 2011	29.32	29.30	28.93	28.95
1196	AMEX	DNL	Tue, May 3, 2011	29.29	29.38	29.06	29.13
1195	AMEX	DNL	Mon, May 2, 2011	29.62	29.71	29.49	29.58
1194	AMEX	DNL	Fri, Apr 29, 2011	29.45	29.61	29.45	29.61
1193	AMEX	DNL	Thu, Apr 28, 2011	29.36	29.39	29.27	29.36
1192	AMEX	DNL	Wed, Apr 27, 2011	29.34	29.49	29.09	29.49
1191	AMEX	DNL	Tue, Apr 26, 2011	29.02	29.20	28.95	29.19
1190	AMEX	DNL	Mon, Apr 25, 2011	29.15	29.18	28.90	29.00
1189	AMEX	DNL	Thu, Apr 21, 2011	29.05	29.16	29.00	29.07
1188	AMEX	DNL	Wed, Apr 20, 2011	28.84	28.90	28.75	28.81
1187	AMEX	DNL	Tue, Apr 19, 2011	28.12	28.31	28.10	28.23
1186	AMEX	DNL	Mon, Apr 18, 2011	27.98	27.98	27.71	27.93
1185	AMEX	DNL	Fri, Apr 15, 2011	28.40	28.64	28.41	28.56
1184	AMEX	DNL	Thu, Apr 14, 2011	28.21	28.45	28.21	28.40
1183	AMEX	DNL	Wed, Apr 13, 2011	28.59	28.66	28.39	28.39
1182	AMEX	DNL	Tue, Apr 12, 2011	28.36	28.43	28.18	28.19
1181	AMEX	DNL	Mon, Apr 11, 2011	28.69	28.69	28.42	28.44
1180	AMEX	DNL	Fri, Apr 8, 2011	28.56	28.74	28.50	28.53
1179	AMEX	DNL	Thu, Apr 7, 2011	28.55	28.55	28.36	28.44
1178	AMEX	DNL	Wed, Apr 6, 2011	28.58	28.70	28.51	28.57
1177	AMEX	DNL	Tue, Apr 5, 2011	28.26	28.43	28.19	28.29
1176	AMEX	DNL	Mon, Apr 4, 2011	28.27	28.47	28.19	28.26
1175	AMEX	DNL	Fri, Apr 1, 2011	27.89	28.34	27.89	28.08
1174	AMEX	DNL	Thu, Mar 31, 2011	27.67	27.75	27.62	27.70
1173	AMEX	DNL	Wed, Mar 30, 2011	27.43	27.69	27.43	27.67
1172	AMEX	DNL	Tue, Mar 29, 2011	27.02	27.42	26.95	27.29
1171	AMEX	DNL	Mon, Mar 28, 2011	27.05	27.17	27.04	27.05
1170	AMEX	DNL	Fri, Mar 25, 2011	27.09	27.23	27.08	27.08
1169	AMEX	DNL	Thu, Mar 24, 2011	27.02	27.25	27.00	27.25
1168	AMEX	DNL	Wed, Mar 23, 2011	26.74	27.00	26.74	26.98
1167	AMEX	DNL	Tue, Mar 22, 2011	26.71	26.80	26.71	26.71
1166	AMEX	DNL	Mon, Mar 21, 2011	26.77	26.79	26.66	26.76
1165	AMEX	DNL	Fri, Mar 18, 2011	26.63	26.63	26.40	26.45
1164	AMEX	DNL	Thu, Mar 17, 2011	26.21	26.32	26.07	26.26
1163	AMEX	DNL	Wed, Mar 16, 2011	26.17	26.35	25.46	25.73
1162	AMEX	DNL	Tue, Mar 15, 2011	25.87	26.48	25.70	26.43
1161	AMEX	DNL	Mon, Mar 14, 2011	26.74	26.80	26.60	26.79
1160	AMEX	DNL	Fri, Mar 11, 2011	26.62	26.91	26.62	26.91
1159	AMEX	DNL	Thu, Mar 10, 2011	26.97	26.97	26.79	26.79
1158	AMEX	DNL	Wed, Mar 9, 2011	27.33	27.38	27.28	27.35
1157	AMEX	DNL	Tue, Mar 8, 2011	27.03	27.31	27.03	27.28
1156	AMEX	DNL	Mon, Mar 7, 2011	27.42	27.42	26.90	27.07
1155	AMEX	DNL	Fri, Mar 4, 2011	27.45	27.46	27.15	27.21
1154	AMEX	DNL	Thu, Mar 3, 2011	27.27	27.37	27.18	27.33
1153	AMEX	DNL	Wed, Mar 2, 2011	26.86	27.05	26.86	27.01
1152	AMEX	DNL	Tue, Mar 1, 2011	27.27	27.27	26.77	26.77
1151	AMEX	DNL	Mon, Feb 28, 2011	27.14	27.20	27.11	27.14
1150	AMEX	DNL	Fri, Feb 25, 2011	26.78	26.93	26.74	26.92
1149	AMEX	DNL	Thu, Feb 24, 2011	26.71	26.71	26.42	26.64
1148	AMEX	DNL	Wed, Feb 23, 2011	26.80	26.85	26.46	26.69
1147	AMEX	DNL	Tue, Feb 22, 2011	26.97	27.04	26.63	26.67
1146	AMEX	DNL	Fri, Feb 18, 2011	27.33	27.48	27.32	27.47
1145	AMEX	DNL	Thu, Feb 17, 2011	27.00	27.30	27.00	27.30
1144	AMEX	DNL	Wed, Feb 16, 2011	26.95	27.15	26.95	27.15
1143	AMEX	DNL	Tue, Feb 15, 2011	26.86	26.86	26.77	26.80
1142	AMEX	DNL	Mon, Feb 14, 2011	26.78	26.83	26.68	26.83
1141	AMEX	DNL	Fri, Feb 11, 2011	26.44	26.79	26.25	26.77
1140	AMEX	DNL	Thu, Feb 10, 2011	26.61	26.61	26.43	26.46
1139	AMEX	DNL	Wed, Feb 9, 2011	26.95	27.05	26.70	26.84
1138	AMEX	DNL	Tue, Feb 8, 2011	26.95	27.07	26.91	26.96
1137	AMEX	DNL	Mon, Feb 7, 2011	26.86	26.98	26.81	26.90
1136	AMEX	DNL	Fri, Feb 4, 2011	26.95	26.98	26.89	26.93
1135	AMEX	DNL	Thu, Feb 3, 2011	26.94	27.05	26.89	27.04
1134	AMEX	DNL	Wed, Feb 2, 2011	26.95	27.05	26.92	27.00
1133	AMEX	DNL	Tue, Feb 1, 2011	26.82	27.14	26.82	27.14
1132	AMEX	DNL	Mon, Jan 31, 2011	26.64	26.67	26.49	26.64
1131	AMEX	DNL	Fri, Jan 28, 2011	26.94	26.94	26.36	26.45
1130	AMEX	DNL	Thu, Jan 27, 2011	27.10	27.10	26.99	27.03
1129	AMEX	DNL	Wed, Jan 26, 2011	27.06	27.06	27.00	27.00
1128	AMEX	DNL	Tue, Jan 25, 2011	26.58	26.73	26.58	26.71
1127	AMEX	DNL	Mon, Jan 24, 2011	26.68	26.85	26.66	26.83
1126	AMEX	DNL	Fri, Jan 21, 2011	26.64	26.66	26.58	26.63
1125	AMEX	DNL	Thu, Jan 20, 2011	26.72	26.75	26.37	26.58
1124	AMEX	DNL	Wed, Jan 19, 2011	27.16	27.16	26.95	26.97
1123	AMEX	DNL	Tue, Jan 18, 2011	27.10	27.19	27.09	27.16
1122	AMEX	DNL	Fri, Jan 14, 2011	27.07	27.21	26.98	27.19
1121	AMEX	DNL	Thu, Jan 13, 2011	27.26	27.26	27.00	27.09
1120	AMEX	DNL	Wed, Jan 12, 2011	27.03	27.15	26.90	27.15
1119	AMEX	DNL	Tue, Jan 11, 2011	26.75	26.79	26.56	26.75
1118	AMEX	DNL	Mon, Jan 10, 2011	26.52	26.64	26.37	26.49
1117	AMEX	DNL	Fri, Jan 7, 2011	26.93	26.95	26.63	26.79
1116	AMEX	DNL	Thu, Jan 6, 2011	27.13	27.16	26.89	26.96
1115	AMEX	DNL	Wed, Jan 5, 2011	27.14	27.32	27.11	27.29
1114	AMEX	DNL	Tue, Jan 4, 2011	27.58	27.58	27.21	27.38
1113	AMEX	DNL	Mon, Jan 3, 2011	27.25	27.51	27.25	27.43
1112	AMEX	DNL	Fri, Dec 31, 2010	27.08	27.27	27.08	27.10
1111	AMEX	DNL	Thu, Dec 30, 2010	27.09	27.15	26.95	27.10
1110	AMEX	DNL	Wed, Dec 29, 2010	27.02	27.08	26.94	27.02
1109	AMEX	DNL	Tue, Dec 28, 2010	26.94	26.94	26.70	26.82
1108	AMEX	DNL	Mon, Dec 27, 2010	26.76	26.80	26.60	26.76
1107	AMEX	DNL	Thu, Dec 23, 2010	26.84	26.89	26.68	26.79
1106	AMEX	DNL	Wed, Dec 22, 2010	26.71	26.78	26.63	26.78
1105	AMEX	DNL	Tue, Dec 21, 2010	26.85	26.86	26.78	26.78
1104	AMEX	DNL	Mon, Dec 20, 2010	26.63	26.65	26.50	26.58
1103	AMEX	DNL	Fri, Dec 17, 2010	26.74	26.74	26.51	26.63
1102	AMEX	DNL	Thu, Dec 16, 2010	26.89	26.89	26.76	26.76
1101	AMEX	DNL	Wed, Dec 15, 2010	27.00	27.02	26.69	26.80
1100	AMEX	DNL	Tue, Dec 14, 2010	27.15	27.24	27.08	27.15
1099	AMEX	DNL	Mon, Dec 13, 2010	27.06	27.17	27.06	27.12
1098	AMEX	DNL	Fri, Dec 10, 2010	26.82	26.89	26.70	26.87
1097	AMEX	DNL	Thu, Dec 9, 2010	26.95	26.95	26.63	26.70
1096	AMEX	DNL	Wed, Dec 8, 2010	26.96	27.00	26.87	26.94
1095	AMEX	DNL	Tue, Dec 7, 2010	27.26	27.26	26.90	26.90
1094	AMEX	DNL	Mon, Dec 6, 2010	26.83	26.90	26.72	26.78
1093	AMEX	DNL	Fri, Dec 3, 2010	26.84	26.93	26.80	26.91
1092	AMEX	DNL	Thu, Dec 2, 2010	26.51	26.85	26.51	26.84
1091	AMEX	DNL	Wed, Dec 1, 2010	26.23	26.39	26.18	26.35
1090	AMEX	DNL	Tue, Nov 30, 2010	25.55	25.75	25.48	25.75
1089	AMEX	DNL	Mon, Nov 29, 2010	25.87	26.00	25.73	26.00
1088	AMEX	DNL	Fri, Nov 26, 2010	26.22	26.25	26.16	26.16
1087	AMEX	DNL	Wed, Nov 24, 2010	26.48	26.59	26.47	26.50
1086	AMEX	DNL	Tue, Nov 23, 2010	26.44	26.44	26.05	26.16
1085	AMEX	DNL	Mon, Nov 22, 2010	26.98	26.98	26.80	26.90
1084	AMEX	DNL	Fri, Nov 19, 2010	26.92	27.10	26.92	27.10
1083	AMEX	DNL	Thu, Nov 18, 2010	26.99	27.12	26.95	27.07
1082	AMEX	DNL	Wed, Nov 17, 2010	26.50	26.58	26.50	26.51
1081	AMEX	DNL	Tue, Nov 16, 2010	26.69	26.69	26.13	26.29
1080	AMEX	DNL	Mon, Nov 15, 2010	27.04	27.04	26.85	26.85
1079	AMEX	DNL	Fri, Nov 12, 2010	27.01	27.01	26.83	26.96
1078	AMEX	DNL	Thu, Nov 11, 2010	27.19	27.19	27.05	27.05
1077	AMEX	DNL	Wed, Nov 10, 2010	27.19	27.50	27.19	27.49
1076	AMEX	DNL	Tue, Nov 9, 2010	27.65	27.73	27.24	27.24
1075	AMEX	DNL	Mon, Nov 8, 2010	27.70	27.70	27.53	27.66
1074	AMEX	DNL	Fri, Nov 5, 2010	27.79	27.80	27.66	27.72
1073	AMEX	DNL	Thu, Nov 4, 2010	27.65	27.87	27.65	27.87
1072	AMEX	DNL	Wed, Nov 3, 2010	27.28	27.42	27.18	27.37
1071	AMEX	DNL	Tue, Nov 2, 2010	27.27	27.29	27.19	27.22
1070	AMEX	DNL	Mon, Nov 1, 2010	27.05	27.11	26.83	26.88
1069	AMEX	DNL	Fri, Oct 29, 2010	26.78	26.84	26.75	26.84
1068	AMEX	DNL	Thu, Oct 28, 2010	26.88	26.88	26.66	26.78
1067	AMEX	DNL	Wed, Oct 27, 2010	26.68	26.70	26.39	26.58
1066	AMEX	DNL	Tue, Oct 26, 2010	26.87	26.97	26.79	26.95
1065	AMEX	DNL	Mon, Oct 25, 2010	27.21	27.27	27.02	27.10
1064	AMEX	DNL	Fri, Oct 22, 2010	26.99	26.99	26.83	26.92
1063	AMEX	DNL	Thu, Oct 21, 2010	27.00	27.16	26.66	26.84
1062	AMEX	DNL	Wed, Oct 20, 2010	26.81	26.94	26.81	26.89
1061	AMEX	DNL	Tue, Oct 19, 2010	26.50	26.61	26.38	26.36
1060	AMEX	DNL	Mon, Oct 18, 2010	26.87	27.08	26.82	27.08
1059	AMEX	DNL	Fri, Oct 15, 2010	27.08	27.12	26.95	27.08
1058	AMEX	DNL	Thu, Oct 14, 2010	27.07	27.10	26.96	27.08
1057	AMEX	DNL	Wed, Oct 13, 2010	26.94	27.09	26.94	27.09
1056	AMEX	DNL	Tue, Oct 12, 2010	26.52	26.73	26.45	26.73
1055	AMEX	DNL	Mon, Oct 11, 2010	26.68	26.72	26.60	26.64
1054	AMEX	DNL	Fri, Oct 8, 2010	26.38	26.68	26.38	26.68
1053	AMEX	DNL	Thu, Oct 7, 2010	26.65	26.65	26.29	26.43
1052	AMEX	DNL	Wed, Oct 6, 2010	26.53	26.53	26.37	26.41
1051	AMEX	DNL	Tue, Oct 5, 2010	26.19	26.42	26.19	26.42
1050	AMEX	DNL	Mon, Oct 4, 2010	25.85	26.04	25.75	25.78
1049	AMEX	DNL	Fri, Oct 1, 2010	26.00	26.06	25.88	26.01
1048	AMEX	DNL	Thu, Sep 30, 2010	25.96	25.96	25.61	25.64
1047	AMEX	DNL	Wed, Sep 29, 2010	25.70	25.82	25.68	25.68
1046	AMEX	DNL	Tue, Sep 28, 2010	25.69	25.74	25.59	25.74
1045	AMEX	DNL	Mon, Sep 27, 2010	25.64	25.67	25.52	25.61
1044	AMEX	DNL	Fri, Sep 24, 2010	25.47	25.65	25.47	25.55
1043	AMEX	DNL	Thu, Sep 23, 2010	25.03	25.26	25.00	25.06
1042	AMEX	DNL	Wed, Sep 22, 2010	25.30	25.36	25.15	25.15
1041	AMEX	DNL	Tue, Sep 21, 2010	25.08	25.25	25.01	25.14
1040	AMEX	DNL	Mon, Sep 20, 2010	24.81	25.14	24.77	25.10
1039	AMEX	DNL	Fri, Sep 17, 2010	24.92	24.92	24.84	24.84
1038	AMEX	DNL	Thu, Sep 16, 2010	24.91	24.97	24.91	24.93
1037	AMEX	DNL	Wed, Sep 15, 2010	25.05	25.07	24.98	25.07
1036	AMEX	DNL	Tue, Sep 14, 2010	24.80	25.03	24.79	24.95
1035	AMEX	DNL	Mon, Sep 13, 2010	24.79	24.82	24.71	24.73
1034	AMEX	DNL	Fri, Sep 10, 2010	24.38	24.44	24.35	24.36
1033	AMEX	DNL	Thu, Sep 9, 2010	24.39	24.39	24.22	24.33
1032	AMEX	DNL	Wed, Sep 8, 2010	24.28	24.28	24.13	24.15
1031	AMEX	DNL	Tue, Sep 7, 2010	24.02	24.06	23.87	23.95
1030	AMEX	DNL	Fri, Sep 3, 2010	24.36	24.37	24.13	24.23
1029	AMEX	DNL	Thu, Sep 2, 2010	23.97	23.97	23.97	23.97
1028	AMEX	DNL	Wed, Sep 1, 2010	23.71	24.11	23.71	24.05
1027	AMEX	DNL	Tue, Aug 31, 2010	23.32	23.32	23.26	23.26
1026	AMEX	DNL	Mon, Aug 30, 2010	23.25	23.27	23.16	23.16
1025	AMEX	DNL	Fri, Aug 27, 2010	23.39	23.39	23.29	23.37
1024	AMEX	DNL	Thu, Aug 26, 2010	23.24	23.26	23.00	23.04
1023	AMEX	DNL	Wed, Aug 25, 2010	22.90	23.16	22.63	23.13
1022	AMEX	DNL	Tue, Aug 24, 2010	23.00	23.15	23.00	23.01
1021	AMEX	DNL	Mon, Aug 23, 2010	23.54	23.66	23.36	23.36
1020	AMEX	DNL	Fri, Aug 20, 2010	23.38	23.49	23.36	23.49
1019	AMEX	DNL	Thu, Aug 19, 2010	23.82	23.83	23.43	23.43
1018	AMEX	DNL	Wed, Aug 18, 2010	23.82	23.91	23.81	23.91
1017	AMEX	DNL	Tue, Aug 17, 2010	23.92	23.99	23.80	23.92
1016	AMEX	DNL	Mon, Aug 16, 2010	23.52	23.67	23.32	23.66
1015	AMEX	DNL	Fri, Aug 13, 2010	23.49	23.49	23.46	23.46
1014	AMEX	DNL	Thu, Aug 12, 2010	23.40	23.40	23.30	23.38
1013	AMEX	DNL	Wed, Aug 11, 2010	23.39	23.39	23.28	23.37
1012	AMEX	DNL	Tue, Aug 10, 2010	23.95	24.21	23.86	24.18
1011	AMEX	DNL	Mon, Aug 9, 2010	24.19	24.35	24.15	24.35
1010	AMEX	DNL	Fri, Aug 6, 2010	24.06	24.16	23.94	24.13
1009	AMEX	DNL	Thu, Aug 5, 2010	24.04	24.14	24.03	24.10
1008	AMEX	DNL	Wed, Aug 4, 2010	24.08	24.20	24.08	24.19
1007	AMEX	DNL	Tue, Aug 3, 2010	24.20	24.23	24.15	24.22
1006	AMEX	DNL	Mon, Aug 2, 2010	24.20	24.32	24.00	24.26
1005	AMEX	DNL	Fri, Jul 30, 2010	23.55	23.65	23.55	23.60
1004	AMEX	DNL	Thu, Jul 29, 2010	23.93	23.96	23.55	23.63
1003	AMEX	DNL	Wed, Jul 28, 2010	23.46	23.65	23.46	23.57
1002	AMEX	DNL	Tue, Jul 27, 2010	23.90	23.90	23.58	23.58
1001	AMEX	DNL	Mon, Jul 26, 2010	23.67	23.76	23.64	23.70
1000	AMEX	DNL	Fri, Jul 23, 2010	23.36	23.63	23.36	23.63
999	AMEX	DNL	Thu, Jul 22, 2010	23.29	23.50	23.29	23.36
998	AMEX	DNL	Wed, Jul 21, 2010	23.04	23.05	22.69	22.70
997	AMEX	DNL	Tue, Jul 20, 2010	22.48	23.12	22.48	23.11
996	AMEX	DNL	Mon, Jul 19, 2010	22.77	22.83	22.73	22.81
995	AMEX	DNL	Fri, Jul 16, 2010	23.17	23.17	22.73	22.73
994	AMEX	DNL	Thu, Jul 15, 2010	23.17	23.17	23.16	23.16
993	AMEX	DNL	Wed, Jul 14, 2010	23.01	23.07	23.01	23.01
992	AMEX	DNL	Tue, Jul 13, 2010	22.85	23.12	22.85	23.12
991	AMEX	DNL	Mon, Jul 12, 2010	22.65	22.71	22.65	22.65
990	AMEX	DNL	Fri, Jul 9, 2010	22.61	22.80	22.52	22.75
989	AMEX	DNL	Thu, Jul 8, 2010	22.57	22.61	22.40	22.58
988	AMEX	DNL	Wed, Jul 7, 2010	22.12	22.31	22.11	22.31
987	AMEX	DNL	Tue, Jul 6, 2010	22.11	22.11	21.83	21.86
986	AMEX	DNL	Fri, Jul 2, 2010	21.71	21.71	21.56	21.68
985	AMEX	DNL	Thu, Jul 1, 2010	21.54	21.59	21.24	21.43
984	AMEX	DNL	Wed, Jun 30, 2010	21.82	21.82	21.39	21.39
983	AMEX	DNL	Tue, Jun 29, 2010	21.79	21.79	21.44	21.49
982	AMEX	DNL	Mon, Jun 28, 2010	22.37	22.37	22.20	22.23
981	AMEX	DNL	Fri, Jun 25, 2010	22.38	22.58	22.24	22.46
980	AMEX	DNL	Thu, Jun 24, 2010	22.54	22.59	22.24	22.59
979	AMEX	DNL	Wed, Jun 23, 2010	22.40	22.67	22.40	22.67
978	AMEX	DNL	Tue, Jun 22, 2010	22.79	22.97	22.53	22.60
977	AMEX	DNL	Mon, Jun 21, 2010	23.11	23.14	22.88	22.93
976	AMEX	DNL	Fri, Jun 18, 2010	22.69	22.75	22.61	22.68
975	AMEX	DNL	Thu, Jun 17, 2010	22.60	22.63	22.50	22.50
974	AMEX	DNL	Wed, Jun 16, 2010	22.33	22.72	22.33	22.58
973	AMEX	DNL	Tue, Jun 15, 2010	22.30	22.55	22.28	22.54
972	AMEX	DNL	Mon, Jun 14, 2010	22.36	22.36	22.06	22.06
971	AMEX	DNL	Fri, Jun 11, 2010	21.96	22.03	21.96	22.03
970	AMEX	DNL	Thu, Jun 10, 2010	21.75	21.95	21.75	21.95
969	AMEX	DNL	Wed, Jun 9, 2010	21.73	21.76	21.42	21.42
968	AMEX	DNL	Tue, Jun 8, 2010	21.29	21.50	21.25	21.50
967	AMEX	DNL	Mon, Jun 7, 2010	21.39	21.58	21.25	21.25
966	AMEX	DNL	Fri, Jun 4, 2010	21.84	22.04	21.43	21.50
965	AMEX	DNL	Thu, Jun 3, 2010	22.32	22.32	22.11	22.11
964	AMEX	DNL	Wed, Jun 2, 2010	21.72	22.20	21.72	22.11
963	AMEX	DNL	Tue, Jun 1, 2010	21.32	22.14	21.32	21.73
962	AMEX	DNL	Fri, May 28, 2010	22.16	22.41	22.16	22.41
961	AMEX	DNL	Thu, May 27, 2010	22.23	22.61	22.23	22.61
960	AMEX	DNL	Wed, May 26, 2010	21.60	21.75	21.33	21.33
959	AMEX	DNL	Tue, May 25, 2010	20.95	21.39	20.91	21.35
958	AMEX	DNL	Mon, May 24, 2010	21.53	21.70	21.13	21.56
957	AMEX	DNL	Fri, May 21, 2010	21.09	21.70	21.00	21.47
956	AMEX	DNL	Thu, May 20, 2010	21.51	21.78	21.50	21.61
955	AMEX	DNL	Wed, May 19, 2010	22.32	22.36	21.96	22.36
954	AMEX	DNL	Tue, May 18, 2010	23.20	23.20	22.38	22.38
953	AMEX	DNL	Mon, May 17, 2010	22.88	22.88	22.53	22.87
952	AMEX	DNL	Fri, May 14, 2010	23.25	23.25	22.83	22.94
951	AMEX	DNL	Thu, May 13, 2010	23.66	23.85	23.58	23.58
950	AMEX	DNL	Wed, May 12, 2010	23.79	23.84	23.73	23.82
949	AMEX	DNL	Tue, May 11, 2010	23.49	23.83	23.35	23.68
948	AMEX	DNL	Mon, May 10, 2010	22.93	23.85	22.93	23.63
947	AMEX	DNL	Fri, May 7, 2010	22.60	22.88	21.72	22.43
946	AMEX	DNL	Thu, May 6, 2010	23.34	23.34	21.01	22.38
945	AMEX	DNL	Wed, May 5, 2010	23.44	23.69	23.33	23.50
944	AMEX	DNL	Tue, May 4, 2010	24.31	24.31	23.86	24.05
943	AMEX	DNL	Mon, May 3, 2010	24.79	25.03	24.79	24.96
942	AMEX	DNL	Fri, Apr 30, 2010	24.90	25.06	24.74	24.74
941	AMEX	DNL	Thu, Apr 29, 2010	25.00	25.16	25.00	25.11
940	AMEX	DNL	Wed, Apr 28, 2010	25.01	25.07	24.73	24.82
939	AMEX	DNL	Tue, Apr 27, 2010	25.25	25.25	24.55	24.55
938	AMEX	DNL	Mon, Apr 26, 2010	25.74	25.76	25.56	25.57
937	AMEX	DNL	Fri, Apr 23, 2010	25.30	25.54	25.24	25.54
936	AMEX	DNL	Thu, Apr 22, 2010	25.16	25.38	25.16	25.38
935	AMEX	DNL	Wed, Apr 21, 2010	25.55	25.55	25.42	25.42
934	AMEX	DNL	Tue, Apr 20, 2010	25.58	25.69	25.58	25.69
933	AMEX	DNL	Mon, Apr 19, 2010	25.03	25.29	25.01	25.29
932	AMEX	DNL	Fri, Apr 16, 2010	25.71	25.71	25.25	25.42
931	AMEX	DNL	Thu, Apr 15, 2010	25.83	25.93	25.83	25.93
930	AMEX	DNL	Wed, Apr 14, 2010	25.81	25.99	25.81	25.99
929	AMEX	DNL	Tue, Apr 13, 2010	25.73	25.73	25.51	25.73
928	AMEX	DNL	Mon, Apr 12, 2010	25.80	25.84	25.77	25.80
927	AMEX	DNL	Fri, Apr 9, 2010	25.69	25.80	25.69	25.80
926	AMEX	DNL	Thu, Apr 8, 2010	25.34	25.64	25.34	25.63
925	AMEX	DNL	Wed, Apr 7, 2010	25.71	25.73	25.52	25.55
924	AMEX	DNL	Tue, Apr 6, 2010	25.67	25.82	25.51	25.80
923	AMEX	DNL	Mon, Apr 5, 2010	25.61	25.73	25.61	25.70
922	AMEX	DNL	Thu, Apr 1, 2010	25.52	25.52	25.38	25.45
921	AMEX	DNL	Wed, Mar 31, 2010	24.95	25.12	24.89	25.04
920	AMEX	DNL	Tue, Mar 30, 2010	25.06	25.42	24.89	25.00
919	AMEX	DNL	Mon, Mar 29, 2010	24.80	25.02	24.80	24.94
918	AMEX	DNL	Fri, Mar 26, 2010	24.88	24.88	24.88	24.88
917	AMEX	DNL	Thu, Mar 25, 2010	25.02	25.07	24.80	24.80
916	AMEX	DNL	Wed, Mar 24, 2010	24.93	24.95	24.86	24.90
915	AMEX	DNL	Tue, Mar 23, 2010	25.08	25.25	25.06	25.24
914	AMEX	DNL	Mon, Mar 22, 2010	24.66	25.03	24.65	25.02
913	AMEX	DNL	Fri, Mar 19, 2010	25.35	25.35	24.97	25.05
912	AMEX	DNL	Thu, Mar 18, 2010	25.40	25.40	25.35	25.35
911	AMEX	DNL	Wed, Mar 17, 2010	25.47	25.49	25.44	25.49
910	AMEX	DNL	Tue, Mar 16, 2010	24.95	25.19	24.90	25.19
909	AMEX	DNL	Mon, Mar 15, 2010	24.86	24.88	24.68	24.84
908	AMEX	DNL	Fri, Mar 12, 2010	25.07	25.07	24.95	24.96
907	AMEX	DNL	Thu, Mar 11, 2010	24.82	24.86	24.75	24.86
906	AMEX	DNL	Wed, Mar 10, 2010	24.73	24.91	24.69	24.79
905	AMEX	DNL	Tue, Mar 9, 2010	24.52	24.73	24.51	24.72
904	AMEX	DNL	Mon, Mar 8, 2010	24.70	24.70	24.56	24.61
903	AMEX	DNL	Fri, Mar 5, 2010	24.39	24.59	24.35	24.59
902	AMEX	DNL	Thu, Mar 4, 2010	24.04	24.14	24.04	24.14
901	AMEX	DNL	Wed, Mar 3, 2010	24.04	24.36	24.00	24.10
900	AMEX	DNL	Tue, Mar 2, 2010	23.93	23.94	23.91	23.93
899	AMEX	DNL	Mon, Mar 1, 2010	23.72	23.80	23.65	23.78
898	AMEX	DNL	Fri, Feb 26, 2010	23.31	23.50	23.31	23.50
897	AMEX	DNL	Thu, Feb 25, 2010	22.98	23.04	22.96	23.04
896	AMEX	DNL	Wed, Feb 24, 2010	23.44	23.51	23.42	23.43
895	AMEX	DNL	Tue, Feb 23, 2010	23.66	23.66	23.30	23.38
894	AMEX	DNL	Mon, Feb 22, 2010	23.67	23.82	23.67	23.81
893	AMEX	DNL	Fri, Feb 19, 2010	23.56	23.72	23.43	23.70
892	AMEX	DNL	Thu, Feb 18, 2010	23.68	23.88	23.65	23.88
891	AMEX	DNL	Wed, Feb 17, 2010	23.80	23.81	23.65	23.72
890	AMEX	DNL	Tue, Feb 16, 2010	23.44	23.66	23.39	23.66
889	AMEX	DNL	Fri, Feb 12, 2010	23.00	23.25	23.00	23.24
888	AMEX	DNL	Thu, Feb 11, 2010	22.91	23.12	22.91	23.12
887	AMEX	DNL	Wed, Feb 10, 2010	22.90	22.96	22.73	22.81
886	AMEX	DNL	Tue, Feb 9, 2010	22.80	23.28	22.70	23.07
885	AMEX	DNL	Mon, Feb 8, 2010	22.64	22.64	22.45	22.45
884	AMEX	DNL	Fri, Feb 5, 2010	22.56	22.58	22.08	22.52
883	AMEX	DNL	Thu, Feb 4, 2010	23.36	23.36	22.73	22.73
882	AMEX	DNL	Wed, Feb 3, 2010	23.70	23.83	23.70	23.79
881	AMEX	DNL	Tue, Feb 2, 2010	23.60	23.86	23.60	23.85
880	AMEX	DNL	Mon, Feb 1, 2010	23.42	23.56	23.35	23.53
879	AMEX	DNL	Fri, Jan 29, 2010	23.59	23.66	23.00	23.15
878	AMEX	DNL	Thu, Jan 28, 2010	23.63	23.68	23.31	23.50
877	AMEX	DNL	Wed, Jan 27, 2010	23.68	23.73	23.47	23.73
876	AMEX	DNL	Tue, Jan 26, 2010	23.64	23.89	23.64	23.67
875	AMEX	DNL	Mon, Jan 25, 2010	23.95	24.10	23.89	23.99
874	AMEX	DNL	Fri, Jan 22, 2010	23.95	24.00	23.53	23.61
873	AMEX	DNL	Thu, Jan 21, 2010	24.74	24.74	23.94	24.11
872	AMEX	DNL	Wed, Jan 20, 2010	24.77	24.86	24.62	24.79
871	AMEX	DNL	Tue, Jan 19, 2010	25.01	25.32	25.01	25.32
870	AMEX	DNL	Fri, Jan 15, 2010	25.15	25.15	24.77	24.88
869	AMEX	DNL	Thu, Jan 14, 2010	25.09	25.27	25.09	25.25
868	AMEX	DNL	Wed, Jan 13, 2010	25.11	25.21	24.90	25.21
867	AMEX	DNL	Tue, Jan 12, 2010	25.02	25.72	24.98	25.01
866	AMEX	DNL	Mon, Jan 11, 2010	25.47	25.47	25.27	25.38
865	AMEX	DNL	Fri, Jan 8, 2010	25.10	25.14	25.10	25.14
864	AMEX	DNL	Thu, Jan 7, 2010	24.93	25.09	24.92	25.05
863	AMEX	DNL	Wed, Jan 6, 2010	25.12	25.13	25.04	25.12
862	AMEX	DNL	Tue, Jan 5, 2010	24.96	25.08	24.93	25.08
861	AMEX	DNL	Mon, Jan 4, 2010	24.52	25.62	24.52	25.04
860	AMEX	DNL	Thu, Dec 31, 2009	24.47	24.52	24.44	24.44
859	AMEX	DNL	Wed, Dec 30, 2009	24.30	24.39	24.29	24.33
858	AMEX	DNL	Tue, Dec 29, 2009	24.30	24.40	24.30	24.33
857	AMEX	DNL	Mon, Dec 28, 2009	24.33	24.43	24.29	24.29
856	AMEX	DNL	Thu, Dec 24, 2009	24.35	24.35	24.25	24.25
855	AMEX	DNL	Wed, Dec 23, 2009	24.01	24.10	23.59	24.09
854	AMEX	DNL	Tue, Dec 22, 2009	23.76	23.92	23.56	23.89
853	AMEX	DNL	Mon, Dec 21, 2009	23.49	23.49	23.49	23.49
852	AMEX	DNL	Fri, Dec 18, 2009	23.72	23.73	23.69	23.73
851	AMEX	DNL	Thu, Dec 17, 2009	24.02	24.07	23.60	23.71
850	AMEX	DNL	Wed, Dec 16, 2009	24.36	24.36	24.17	24.17
849	AMEX	DNL	Tue, Dec 15, 2009	24.10	24.20	23.95	23.98
848	AMEX	DNL	Mon, Dec 14, 2009	24.17	24.29	24.17	24.28
847	AMEX	DNL	Fri, Dec 11, 2009	24.00	24.01	23.95	23.96
846	AMEX	DNL	Thu, Dec 10, 2009	23.83	24.04	23.82	23.82
845	AMEX	DNL	Wed, Dec 9, 2009	23.65	23.68	23.58	23.68
844	AMEX	DNL	Tue, Dec 8, 2009	24.17	24.17	23.51	23.75
843	AMEX	DNL	Mon, Dec 7, 2009	24.37	24.38	24.34	24.34
842	AMEX	DNL	Fri, Dec 4, 2009	24.84	24.84	24.20	24.32
841	AMEX	DNL	Thu, Dec 3, 2009	24.39	24.56	24.27	24.33
840	AMEX	DNL	Wed, Dec 2, 2009	24.60	24.60	24.46	24.59
839	AMEX	DNL	Tue, Dec 1, 2009	24.15	24.51	23.50	24.43
838	AMEX	DNL	Mon, Nov 30, 2009	24.08	24.08	23.67	23.68
837	AMEX	DNL	Fri, Nov 27, 2009	23.74	23.85	23.02	23.85
836	AMEX	DNL	Wed, Nov 25, 2009	24.60	24.61	24.51	24.61
835	AMEX	DNL	Tue, Nov 24, 2009	24.40	24.40	23.99	24.23
834	AMEX	DNL	Mon, Nov 23, 2009	24.25	24.41	24.22	24.22
833	AMEX	DNL	Fri, Nov 20, 2009	23.97	23.97	23.79	23.96
832	AMEX	DNL	Thu, Nov 19, 2009	24.19	24.19	23.99	24.14
831	AMEX	DNL	Wed, Nov 18, 2009	24.51	24.66	24.50	24.59
830	AMEX	DNL	Tue, Nov 17, 2009	24.69	24.69	24.48	24.59
829	AMEX	DNL	Mon, Nov 16, 2009	24.71	24.79	24.65	24.66
828	AMEX	DNL	Fri, Nov 13, 2009	24.24	24.37	24.19	24.25
827	AMEX	DNL	Thu, Nov 12, 2009	24.27	24.27	23.90	23.90
826	AMEX	DNL	Wed, Nov 11, 2009	23.84	25.42	23.84	24.26
825	AMEX	DNL	Tue, Nov 10, 2009	24.25	24.33	24.10	24.28
824	AMEX	DNL	Mon, Nov 9, 2009	24.19	24.41	24.19	24.37
823	AMEX	DNL	Fri, Nov 6, 2009	23.47	23.67	23.47	23.65
822	AMEX	DNL	Thu, Nov 5, 2009	23.57	23.63	23.48	23.55
821	AMEX	DNL	Wed, Nov 4, 2009	23.11	23.44	23.11	23.17
820	AMEX	DNL	Tue, Nov 3, 2009	22.72	23.00	22.50	22.94
819	AMEX	DNL	Mon, Nov 2, 2009	23.21	23.28	22.90	22.90
818	AMEX	DNL	Fri, Oct 30, 2009	23.50	23.50	22.68	22.68
817	AMEX	DNL	Thu, Oct 29, 2009	23.35	23.61	23.19	23.59
816	AMEX	DNL	Wed, Oct 28, 2009	23.64	23.64	22.94	23.04
815	AMEX	DNL	Tue, Oct 27, 2009	23.63	23.84	23.60	23.80
814	AMEX	DNL	Mon, Oct 26, 2009	24.34	24.34	23.54	23.67
813	AMEX	DNL	Fri, Oct 23, 2009	24.22	24.22	23.85	23.85
812	AMEX	DNL	Thu, Oct 22, 2009	23.90	24.28	23.77	24.28
811	AMEX	DNL	Wed, Oct 21, 2009	24.06	24.43	24.05	24.05
810	AMEX	DNL	Tue, Oct 20, 2009	24.28	24.38	23.93	24.04
809	AMEX	DNL	Mon, Oct 19, 2009	24.12	24.37	24.12	24.32
808	AMEX	DNL	Fri, Oct 16, 2009	23.65	23.90	23.65	23.88
807	AMEX	DNL	Thu, Oct 15, 2009	24.00	24.00	23.53	23.91
806	AMEX	DNL	Wed, Oct 14, 2009	24.00	24.14	23.63	23.87
805	AMEX	DNL	Tue, Oct 13, 2009	23.15	23.36	23.13	23.36
804	AMEX	DNL	Mon, Oct 12, 2009	23.41	23.43	23.22	23.29
803	AMEX	DNL	Fri, Oct 9, 2009	23.07	23.80	23.00	23.09
802	AMEX	DNL	Thu, Oct 8, 2009	22.88	23.04	22.56	23.04
801	AMEX	DNL	Wed, Oct 7, 2009	23.00	23.00	22.51	22.78
800	AMEX	DNL	Tue, Oct 6, 2009	22.90	23.41	22.85	22.87
799	AMEX	DNL	Mon, Oct 5, 2009	22.06	22.15	22.06	22.11
798	AMEX	DNL	Fri, Oct 2, 2009	22.00	22.06	21.88	22.06
797	AMEX	DNL	Thu, Oct 1, 2009	22.42	23.45	22.01	22.01
796	AMEX	DNL	Wed, Sep 30, 2009	22.50	22.89	22.50	22.89
795	AMEX	DNL	Tue, Sep 29, 2009	22.80	22.80	22.63	22.72
794	AMEX	DNL	Mon, Sep 28, 2009	22.52	22.84	22.52	22.82
793	AMEX	DNL	Fri, Sep 25, 2009	22.54	22.54	22.36	22.36
792	AMEX	DNL	Thu, Sep 24, 2009	23.00	23.19	22.42	22.50
791	AMEX	DNL	Wed, Sep 23, 2009	23.23	23.23	23.00	23.00
790	AMEX	DNL	Tue, Sep 22, 2009	23.20	23.22	23.13	23.22
789	AMEX	DNL	Mon, Sep 21, 2009	22.45	24.00	22.45	22.68
788	AMEX	DNL	Fri, Sep 18, 2009	23.59	23.59	23.30	23.44
787	AMEX	DNL	Thu, Sep 17, 2009	23.51	23.63	23.32	23.44
786	AMEX	DNL	Wed, Sep 16, 2009	23.39	23.47	23.29	23.45
785	AMEX	DNL	Tue, Sep 15, 2009	23.01	23.05	22.98	23.05
784	AMEX	DNL	Mon, Sep 14, 2009	22.87	23.13	22.70	22.86
783	AMEX	DNL	Fri, Sep 11, 2009	23.26	23.26	22.92	23.05
782	AMEX	DNL	Thu, Sep 10, 2009	22.75	23.06	22.75	22.87
781	AMEX	DNL	Wed, Sep 9, 2009	23.08	23.08	22.75	22.75
780	AMEX	DNL	Tue, Sep 8, 2009	23.03	23.03	22.45	22.63
779	AMEX	DNL	Fri, Sep 4, 2009	21.89	22.14	21.79	22.14
778	AMEX	DNL	Thu, Sep 3, 2009	21.83	21.92	21.72	21.92
777	AMEX	DNL	Wed, Sep 2, 2009	21.36	21.62	21.26	21.62
776	AMEX	DNL	Tue, Sep 1, 2009	21.76	21.95	21.27	21.29
775	AMEX	DNL	Mon, Aug 31, 2009	21.90	22.03	21.90	21.96
774	AMEX	DNL	Fri, Aug 28, 2009	22.50	22.50	22.01	22.02
773	AMEX	DNL	Thu, Aug 27, 2009	22.01	22.35	21.60	21.71
772	AMEX	DNL	Wed, Aug 26, 2009	22.00	22.01	21.79	22.01
771	AMEX	DNL	Tue, Aug 25, 2009	22.26	22.29	22.25	22.25
770	AMEX	DNL	Mon, Aug 24, 2009	22.22	22.37	21.99	22.13
769	AMEX	DNL	Fri, Aug 21, 2009	22.00	22.09	21.96	22.09
768	AMEX	DNL	Thu, Aug 20, 2009	21.42	21.67	21.42	21.57
767	AMEX	DNL	Wed, Aug 19, 2009	21.45	21.50	21.42	21.42
766	AMEX	DNL	Tue, Aug 18, 2009	21.32	21.32	21.24	21.28
765	AMEX	DNL	Mon, Aug 17, 2009	20.72	21.09	20.72	21.09
764	AMEX	DNL	Fri, Aug 14, 2009	21.89	21.89	21.55	21.55
763	AMEX	DNL	Thu, Aug 13, 2009	22.01	22.03	21.82	22.03
762	AMEX	DNL	Wed, Aug 12, 2009	21.46	21.81	21.46	21.79
761	AMEX	DNL	Tue, Aug 11, 2009	21.50	21.54	21.39	21.49
760	AMEX	DNL	Mon, Aug 10, 2009	21.73	21.73	21.35	21.35
759	AMEX	DNL	Fri, Aug 7, 2009	21.99	22.05	21.88	21.88
758	AMEX	DNL	Thu, Aug 6, 2009	21.94	21.98	21.48	21.53
757	AMEX	DNL	Wed, Aug 5, 2009	21.89	22.45	21.76	21.76
756	AMEX	DNL	Tue, Aug 4, 2009	21.90	22.10	21.90	22.04
755	AMEX	DNL	Mon, Aug 3, 2009	22.24	22.24	21.89	22.08
754	AMEX	DNL	Fri, Jul 31, 2009	21.52	21.52	21.52	21.52
753	AMEX	DNL	Thu, Jul 30, 2009	21.38	21.49	21.25	21.29
752	AMEX	DNL	Wed, Jul 29, 2009	21.00	21.00	20.70	20.79
751	AMEX	DNL	Tue, Jul 28, 2009	21.10	21.11	21.04	21.04
750	AMEX	DNL	Mon, Jul 27, 2009	21.38	21.38	21.38	21.38
749	AMEX	DNL	Fri, Jul 24, 2009	21.29	21.29	21.01	21.01
748	AMEX	DNL	Thu, Jul 23, 2009	21.18	21.28	21.18	21.28
747	AMEX	DNL	Wed, Jul 22, 2009	20.56	20.87	20.55	20.85
746	AMEX	DNL	Tue, Jul 21, 2009	20.79	21.04	20.79	20.91
745	AMEX	DNL	Mon, Jul 20, 2009	20.73	20.84	20.66	20.69
744	AMEX	DNL	Fri, Jul 17, 2009	20.36	20.36	20.35	20.35
743	AMEX	DNL	Thu, Jul 16, 2009	20.19	20.21	20.17	20.21
742	AMEX	DNL	Wed, Jul 15, 2009	19.54	20.35	19.54	20.17
741	AMEX	DNL	Tue, Jul 14, 2009	18.59	19.45	18.59	19.34
740	AMEX	DNL	Mon, Jul 13, 2009	18.99	19.07	18.61	19.07
739	AMEX	DNL	Fri, Jul 10, 2009	18.81	18.86	18.67	18.86
738	AMEX	DNL	Thu, Jul 9, 2009	19.05	19.10	19.03	19.10
737	AMEX	DNL	Wed, Jul 8, 2009	18.93	18.99	18.38	18.69
736	AMEX	DNL	Tue, Jul 7, 2009	19.00	19.00	18.99	19.00
735	AMEX	DNL	Mon, Jul 6, 2009	18.64	19.24	18.64	19.24
734	AMEX	DNL	Thu, Jul 2, 2009	19.77	19.77	19.39	19.58
733	AMEX	DNL	Wed, Jul 1, 2009	20.26	20.26	20.26	20.26
732	AMEX	DNL	Mon, Jun 29, 2009	19.80	19.94	19.80	19.94
731	AMEX	DNL	Fri, Jun 26, 2009	19.90	19.90	19.68	19.68
730	AMEX	DNL	Thu, Jun 25, 2009	19.36	19.68	19.25	19.66
729	AMEX	DNL	Wed, Jun 24, 2009	19.60	19.60	19.43	19.43
728	AMEX	DNL	Tue, Jun 23, 2009	18.93	19.10	18.93	19.10
727	AMEX	DNL	Mon, Jun 22, 2009	18.97	19.17	18.91	18.92
726	AMEX	DNL	Fri, Jun 19, 2009	19.97	20.22	19.97	20.22
725	AMEX	DNL	Thu, Jun 18, 2009	20.14	20.21	20.14	20.21
724	AMEX	DNL	Wed, Jun 17, 2009	20.00	20.12	19.98	20.10
723	AMEX	DNL	Tue, Jun 16, 2009	20.00	20.00	19.69	19.73
722	AMEX	DNL	Mon, Jun 15, 2009	20.02	20.02	19.80	19.80
721	AMEX	DNL	Thu, Jun 11, 2009	20.06	20.25	20.00	20.25
720	AMEX	DNL	Wed, Jun 10, 2009	19.93	19.93	19.83	19.83
719	AMEX	DNL	Tue, Jun 9, 2009	19.99	19.99	19.90	19.90
718	AMEX	DNL	Mon, Jun 8, 2009	19.69	19.84	18.93	19.84
717	AMEX	DNL	Thu, Jun 4, 2009	20.11	20.22	20.06	20.19
716	AMEX	DNL	Wed, Jun 3, 2009	20.15	20.22	19.88	20.14
715	AMEX	DNL	Tue, Jun 2, 2009	20.51	20.51	20.46	20.46
714	AMEX	DNL	Mon, Jun 1, 2009	20.49	20.58	20.48	20.58
713	AMEX	DNL	Fri, May 29, 2009	20.04	20.25	20.02	20.25
712	AMEX	DNL	Thu, May 28, 2009	19.78	19.96	19.78	19.96
711	AMEX	DNL	Wed, May 27, 2009	20.15	20.15	19.98	19.98
710	AMEX	DNL	Tue, May 26, 2009	20.33	20.33	20.33	20.33
709	AMEX	DNL	Fri, May 22, 2009	19.88	19.95	19.88	19.95
708	AMEX	DNL	Thu, May 21, 2009	19.91	19.91	19.63	19.64
707	AMEX	DNL	Wed, May 20, 2009	20.29	20.29	20.15	20.15
706	AMEX	DNL	Tue, May 19, 2009	19.85	19.95	19.81	19.95
705	AMEX	DNL	Mon, May 18, 2009	19.70	20.06	19.70	20.06
704	AMEX	DNL	Fri, May 15, 2009	19.60	19.79	19.47	19.47
703	AMEX	DNL	Wed, May 13, 2009	19.28	19.41	19.16	19.25
702	AMEX	DNL	Tue, May 12, 2009	19.46	19.51	19.36	19.51
701	AMEX	DNL	Mon, May 11, 2009	19.17	19.40	19.17	19.24
700	AMEX	DNL	Fri, May 8, 2009	19.19	19.19	19.19	19.19
699	AMEX	DNL	Thu, May 7, 2009	18.98	18.98	18.77	18.83
698	AMEX	DNL	Wed, May 6, 2009	19.34	19.34	19.31	19.34
697	AMEX	DNL	Tue, May 5, 2009	19.04	19.13	19.02	19.13
696	AMEX	DNL	Mon, May 4, 2009	19.03	19.11	19.03	19.11
695	AMEX	DNL	Fri, May 1, 2009	18.58	18.58	18.58	18.58
694	AMEX	DNL	Thu, Apr 30, 2009	18.89	18.89	18.67	18.67
693	AMEX	DNL	Wed, Apr 29, 2009	18.91	18.93	18.91	18.91
692	AMEX	DNL	Tue, Apr 28, 2009	18.61	18.61	18.61	18.61
691	AMEX	DNL	Mon, Apr 27, 2009	18.96	18.96	18.80	18.80
690	AMEX	DNL	Fri, Apr 24, 2009	19.00	19.11	19.00	19.11
689	AMEX	DNL	Thu, Apr 23, 2009	18.74	18.74	18.74	18.74
688	AMEX	DNL	Wed, Apr 22, 2009	18.77	18.77	18.77	18.77
687	AMEX	DNL	Tue, Apr 21, 2009	18.32	18.66	18.32	18.66
686	AMEX	DNL	Mon, Apr 20, 2009	18.60	18.60	18.43	18.43
685	AMEX	DNL	Fri, Apr 17, 2009	18.75	18.77	18.70	18.73
684	AMEX	DNL	Thu, Apr 16, 2009	18.71	18.86	18.71	18.86
683	AMEX	DNL	Wed, Apr 15, 2009	18.66	18.81	18.66	18.80
682	AMEX	DNL	Tue, Apr 14, 2009	18.50	18.50	18.49	18.49
681	AMEX	DNL	Mon, Apr 13, 2009	18.51	18.72	18.51	18.72
680	AMEX	DNL	Thu, Apr 9, 2009	18.63	18.69	18.63	18.69
679	AMEX	DNL	Wed, Apr 8, 2009	18.61	18.64	18.50	18.50
678	AMEX	DNL	Tue, Apr 7, 2009	18.20	18.22	18.20	18.22
677	AMEX	DNL	Mon, Apr 6, 2009	18.02	18.20	18.02	18.20
676	AMEX	DNL	Fri, Apr 3, 2009	18.80	18.80	18.50	18.60
675	AMEX	DNL	Thu, Apr 2, 2009	18.95	19.18	18.77	18.96
674	AMEX	DNL	Wed, Apr 1, 2009	18.07	18.53	18.07	18.51
673	AMEX	DNL	Tue, Mar 31, 2009	17.98	17.98	17.98	17.98
672	AMEX	DNL	Mon, Mar 30, 2009	18.11	18.11	17.82	17.90
671	AMEX	DNL	Fri, Mar 27, 2009	18.40	18.40	18.38	18.38
670	AMEX	DNL	Thu, Mar 26, 2009	18.57	18.76	18.57	18.76
669	AMEX	DNL	Wed, Mar 25, 2009	18.67	18.70	18.57	18.57
668	AMEX	DNL	Tue, Mar 24, 2009	17.87	17.87	17.87	17.87
667	AMEX	DNL	Mon, Mar 23, 2009	18.06	18.20	18.06	18.15
666	AMEX	DNL	Fri, Mar 20, 2009	17.17	17.17	17.17	17.17
665	AMEX	DNL	Thu, Mar 19, 2009	17.82	17.90	17.82	17.82
664	AMEX	DNL	Wed, Mar 18, 2009	17.02	17.74	17.00	17.52
663	AMEX	DNL	Tue, Mar 17, 2009	16.96	17.20	16.86	17.18
662	AMEX	DNL	Mon, Mar 16, 2009	17.08	17.26	17.08	17.26
661	AMEX	DNL	Fri, Mar 13, 2009	16.73	16.98	16.55	16.90
660	AMEX	DNL	Thu, Mar 12, 2009	16.44	16.76	16.44	16.76
659	AMEX	DNL	Wed, Mar 11, 2009	16.84	16.89	16.77	16.89
658	AMEX	DNL	Tue, Mar 10, 2009	16.82	17.04	16.80	17.03
657	AMEX	DNL	Mon, Mar 9, 2009	16.70	16.70	16.35	16.38
656	AMEX	DNL	Fri, Mar 6, 2009	17.18	17.36	16.94	16.99
655	AMEX	DNL	Thu, Mar 5, 2009	17.32	17.32	16.82	16.82
654	AMEX	DNL	Wed, Mar 4, 2009	17.37	17.59	17.37	17.59
653	AMEX	DNL	Tue, Mar 3, 2009	17.10	17.12	16.91	17.06
652	AMEX	DNL	Mon, Mar 2, 2009	17.58	17.58	17.21	17.24
651	AMEX	DNL	Fri, Feb 27, 2009	17.61	17.78	17.54	17.69
650	AMEX	DNL	Thu, Feb 26, 2009	18.08	18.08	17.54	17.68
649	AMEX	DNL	Wed, Feb 25, 2009	17.77	17.89	17.77	17.89
648	AMEX	DNL	Tue, Feb 24, 2009	17.88	18.42	17.83	18.37
647	AMEX	DNL	Mon, Feb 23, 2009	18.38	18.38	17.74	17.77
646	AMEX	DNL	Fri, Feb 20, 2009	18.35	18.60	18.16	18.50
645	AMEX	DNL	Thu, Feb 19, 2009	18.94	18.94	18.77	18.78
644	AMEX	DNL	Wed, Feb 18, 2009	19.15	19.15	18.95	19.13
643	AMEX	DNL	Tue, Feb 17, 2009	19.02	19.02	18.83	18.83
642	AMEX	DNL	Fri, Feb 13, 2009	19.34	19.51	19.22	19.37
641	AMEX	DNL	Thu, Feb 12, 2009	19.51	19.51	19.40	19.41
640	AMEX	DNL	Wed, Feb 11, 2009	19.55	19.55	19.48	19.49
639	AMEX	DNL	Tue, Feb 10, 2009	19.85	19.85	19.52	19.52
638	AMEX	DNL	Mon, Feb 9, 2009	19.87	20.33	19.04	20.00
637	AMEX	DNL	Fri, Feb 6, 2009	20.25	20.47	20.21	20.47
636	AMEX	DNL	Thu, Feb 5, 2009	19.95	20.19	19.95	20.09
635	AMEX	DNL	Wed, Feb 4, 2009	20.32	20.60	20.14	20.21
634	AMEX	DNL	Tue, Feb 3, 2009	19.99	20.18	19.99	20.18
633	AMEX	DNL	Mon, Feb 2, 2009	20.06	20.06	19.87	19.90
632	AMEX	DNL	Fri, Jan 30, 2009	20.38	20.38	19.93	20.14
631	AMEX	DNL	Thu, Jan 29, 2009	20.31	20.31	20.15	20.20
630	AMEX	DNL	Wed, Jan 28, 2009	20.96	22.07	20.68	20.77
629	AMEX	DNL	Tue, Jan 27, 2009	20.51	20.62	20.51	20.53
628	AMEX	DNL	Mon, Jan 26, 2009	19.93	20.28	19.93	20.28
627	AMEX	DNL	Fri, Jan 23, 2009	19.62	20.07	19.60	19.90
626	AMEX	DNL	Thu, Jan 22, 2009	19.88	19.92	19.49	19.89
625	AMEX	DNL	Wed, Jan 21, 2009	19.84	20.34	19.77	20.34
624	AMEX	DNL	Tue, Jan 20, 2009	20.00	20.00	19.56	19.56
623	AMEX	DNL	Fri, Jan 16, 2009	20.21	20.35	19.80	20.02
622	AMEX	DNL	Thu, Jan 15, 2009	19.92	19.92	19.04	19.80
621	AMEX	DNL	Wed, Jan 14, 2009	19.58	19.72	19.38	19.60
620	AMEX	DNL	Tue, Jan 13, 2009	19.98	20.27	19.98	20.15
619	AMEX	DNL	Mon, Jan 12, 2009	20.59	20.59	20.01	20.24
618	AMEX	DNL	Fri, Jan 9, 2009	20.50	20.82	20.50	20.80
617	AMEX	DNL	Thu, Jan 8, 2009	20.81	20.97	20.60	20.71
616	AMEX	DNL	Wed, Jan 7, 2009	20.46	20.70	20.39	20.49
615	AMEX	DNL	Tue, Jan 6, 2009	21.25	21.25	20.92	20.93
614	AMEX	DNL	Mon, Jan 5, 2009	21.77	21.80	21.50	21.55
613	AMEX	DNL	Fri, Jan 2, 2009	22.13	22.63	22.13	22.58
612	AMEX	DNL	Wed, Dec 31, 2008	21.92	22.23	21.92	22.23
611	AMEX	DNL	Tue, Dec 30, 2008	21.45	21.93	21.45	21.78
610	AMEX	DNL	Mon, Dec 29, 2008	21.51	21.53	21.07	21.31
609	AMEX	DNL	Fri, Dec 26, 2008	21.01	21.04	21.01	21.04
608	AMEX	DNL	Tue, Dec 23, 2008	20.76	20.76	20.37	20.38
607	AMEX	DNL	Mon, Dec 22, 2008	21.15	21.25	20.73	20.81
606	AMEX	DNL	Fri, Dec 19, 2008	21.67	21.94	21.43	21.45
605	AMEX	DNL	Thu, Dec 18, 2008	22.23	22.23	21.70	21.69
604	AMEX	DNL	Wed, Dec 17, 2008	22.62	22.88	22.47	22.66
603	AMEX	DNL	Tue, Dec 16, 2008	21.84	22.86	21.76	22.86
602	AMEX	DNL	Mon, Dec 15, 2008	21.76	21.84	21.59	21.78
601	AMEX	DNL	Fri, Dec 12, 2008	21.44	22.09	21.40	22.09
600	AMEX	DNL	Thu, Dec 11, 2008	21.97	21.97	21.50	21.50
599	AMEX	DNL	Wed, Dec 10, 2008	21.43	21.59	21.22	21.58
598	AMEX	DNL	Tue, Dec 9, 2008	21.15	23.42	21.10	21.33
597	AMEX	DNL	Mon, Dec 8, 2008	20.92	21.63	20.92	21.42
596	AMEX	DNL	Fri, Dec 5, 2008	20.04	20.64	19.78	20.64
595	AMEX	DNL	Thu, Dec 4, 2008	20.41	20.63	20.10	20.23
594	AMEX	DNL	Wed, Dec 3, 2008	19.86	20.98	19.86	20.98
593	AMEX	DNL	Tue, Dec 2, 2008	20.10	20.50	19.90	20.29
592	AMEX	DNL	Mon, Dec 1, 2008	20.15	20.15	20.15	20.15
591	AMEX	DNL	Wed, Nov 26, 2008	19.96	20.60	19.96	20.60
590	AMEX	DNL	Tue, Nov 25, 2008	20.93	20.93	20.20	20.42
589	AMEX	DNL	Mon, Nov 24, 2008	20.26	21.33	20.26	21.33
588	AMEX	DNL	Fri, Nov 21, 2008	19.36	19.36	18.87	19.08
587	AMEX	DNL	Thu, Nov 20, 2008	19.37	19.37	18.67	18.67
586	AMEX	DNL	Wed, Nov 19, 2008	19.93	19.96	19.93	19.96
585	AMEX	DNL	Tue, Nov 18, 2008	19.67	19.75	19.65	19.72
584	AMEX	DNL	Mon, Nov 17, 2008	19.90	20.27	19.63	20.27
583	AMEX	DNL	Fri, Nov 14, 2008	20.24	20.39	19.34	19.79
582	AMEX	DNL	Thu, Nov 13, 2008	19.96	20.70	19.37	20.70
581	AMEX	DNL	Wed, Nov 12, 2008	20.01	20.01	19.29	19.36
580	AMEX	DNL	Tue, Nov 11, 2008	20.30	20.30	19.55	19.88
579	AMEX	DNL	Mon, Nov 10, 2008	20.89	21.26	20.89	21.01
578	AMEX	DNL	Fri, Nov 7, 2008	20.64	20.88	20.41	20.70
577	AMEX	DNL	Thu, Nov 6, 2008	21.24	21.24	19.52	19.52
576	AMEX	DNL	Wed, Nov 5, 2008	22.19	22.19	21.51	21.51
575	AMEX	DNL	Tue, Nov 4, 2008	22.00	22.36	21.88	22.16
574	AMEX	DNL	Mon, Nov 3, 2008	21.55	21.84	21.36	21.80
573	AMEX	DNL	Fri, Oct 31, 2008	20.62	21.53	20.55	21.40
572	AMEX	DNL	Thu, Oct 30, 2008	21.73	21.84	21.33	21.44
571	AMEX	DNL	Wed, Oct 29, 2008	20.58	21.24	20.58	20.94
570	AMEX	DNL	Tue, Oct 28, 2008	19.71	20.73	19.18	20.72
569	AMEX	DNL	Mon, Oct 27, 2008	19.18	19.21	18.84	18.84
568	AMEX	DNL	Fri, Oct 24, 2008	18.68	19.52	18.68	19.52
567	AMEX	DNL	Thu, Oct 23, 2008	19.64	19.98	18.94	19.98
566	AMEX	DNL	Wed, Oct 22, 2008	18.95	19.22	18.91	19.19
565	AMEX	DNL	Tue, Oct 21, 2008	20.24	20.34	20.22	20.31
564	AMEX	DNL	Mon, Oct 20, 2008	20.04	20.27	20.04	20.25
563	AMEX	DNL	Fri, Oct 17, 2008	19.21	19.54	19.08	19.08
562	AMEX	DNL	Thu, Oct 16, 2008	18.57	18.71	18.57	18.71
561	AMEX	DNL	Wed, Oct 15, 2008	18.62	18.62	17.99	17.99
560	AMEX	DNL	Tue, Oct 14, 2008	20.03	20.06	19.32	19.42
559	AMEX	DNL	Mon, Oct 13, 2008	16.97	18.94	16.97	18.84
558	AMEX	DNL	Fri, Oct 10, 2008	16.75	17.07	16.11	17.07
557	AMEX	DNL	Thu, Oct 9, 2008	19.48	19.53	17.97	17.97
556	AMEX	DNL	Wed, Oct 8, 2008	19.45	19.68	18.34	19.27
555	AMEX	DNL	Tue, Oct 7, 2008	20.46	20.46	19.81	19.83
554	AMEX	DNL	Mon, Oct 6, 2008	20.98	20.98	20.14	20.44
553	AMEX	DNL	Fri, Oct 3, 2008	21.68	22.10	21.49	21.49
552	AMEX	DNL	Thu, Oct 2, 2008	22.04	22.04	21.75	21.75
551	AMEX	DNL	Tue, Sep 30, 2008	22.42	22.58	22.42	22.58
550	AMEX	DNL	Mon, Sep 29, 2008	22.47	22.47	22.07	22.07
549	AMEX	DNL	Fri, Sep 26, 2008	23.42	23.48	23.27	23.48
548	AMEX	DNL	Thu, Sep 25, 2008	23.25	23.49	23.25	23.49
547	AMEX	DNL	Wed, Sep 24, 2008	23.27	23.27	23.05	23.16
546	AMEX	DNL	Tue, Sep 23, 2008	23.09	23.09	22.70	22.83
545	AMEX	DNL	Mon, Sep 22, 2008	23.32	23.37	23.09	23.09
544	AMEX	DNL	Fri, Sep 19, 2008	23.82	23.82	23.65	23.66
543	AMEX	DNL	Thu, Sep 18, 2008	22.60	23.14	22.16	23.09
542	AMEX	DNL	Wed, Sep 17, 2008	22.53	22.53	22.10	22.10
541	AMEX	DNL	Tue, Sep 16, 2008	22.79	22.93	22.51	22.90
540	AMEX	DNL	Mon, Sep 15, 2008	22.55	22.55	22.55	22.55
539	AMEX	DNL	Fri, Sep 12, 2008	23.34	23.34	23.27	23.27
538	AMEX	DNL	Thu, Sep 11, 2008	23.13	23.44	23.13	23.44
537	AMEX	DNL	Wed, Sep 10, 2008	23.45	23.46	23.36	23.38
536	AMEX	DNL	Tue, Sep 9, 2008	23.00	23.30	23.00	23.01
535	AMEX	DNL	Mon, Sep 8, 2008	23.59	24.63	23.33	23.33
534	AMEX	DNL	Fri, Sep 5, 2008	23.18	23.33	23.18	23.33
533	AMEX	DNL	Thu, Sep 4, 2008	23.73	23.73	23.33	23.33
532	AMEX	DNL	Wed, Sep 3, 2008	23.70	23.74	23.67	23.74
531	AMEX	DNL	Tue, Sep 2, 2008	23.66	23.66	23.39	23.39
530	AMEX	DNL	Fri, Aug 29, 2008	23.95	23.95	23.80	23.80
529	AMEX	DNL	Thu, Aug 28, 2008	23.92	23.92	23.78	23.79
528	AMEX	DNL	Wed, Aug 27, 2008	23.62	23.63	23.62	23.63
527	AMEX	DNL	Tue, Aug 26, 2008	23.59	23.65	23.57	23.63
526	AMEX	DNL	Mon, Aug 25, 2008	23.54	23.54	23.34	23.37
525	AMEX	DNL	Thu, Aug 21, 2008	23.56	23.80	23.56	23.80
524	AMEX	DNL	Wed, Aug 20, 2008	23.48	23.54	23.48	23.54
523	AMEX	DNL	Tue, Aug 19, 2008	23.46	23.46	23.37	23.44
522	AMEX	DNL	Mon, Aug 18, 2008	23.99	23.99	23.99	23.99
521	AMEX	DNL	Thu, Aug 14, 2008	23.88	23.88	23.78	23.82
520	AMEX	DNL	Wed, Aug 13, 2008	23.96	23.96	23.96	23.96
519	AMEX	DNL	Tue, Aug 12, 2008	24.25	24.25	24.23	24.24
518	AMEX	DNL	Mon, Aug 11, 2008	24.18	24.34	24.18	24.33
517	AMEX	DNL	Fri, Aug 8, 2008	23.98	23.98	23.98	23.98
516	AMEX	DNL	Thu, Aug 7, 2008	23.98	23.98	23.69	23.79
515	AMEX	DNL	Wed, Aug 6, 2008	24.08	24.08	24.08	24.08
514	AMEX	DNL	Tue, Aug 5, 2008	24.29	24.36	24.21	24.30
513	AMEX	DNL	Mon, Aug 4, 2008	23.89	23.90	23.73	23.73
512	AMEX	DNL	Fri, Aug 1, 2008	24.15	24.15	24.15	24.15
511	AMEX	DNL	Thu, Jul 31, 2008	24.32	24.42	24.21	24.21
510	AMEX	DNL	Wed, Jul 30, 2008	24.28	24.34	24.19	24.30
509	AMEX	DNL	Tue, Jul 29, 2008	23.99	24.00	23.98	23.99
508	AMEX	DNL	Mon, Jul 28, 2008	24.09	24.09	23.91	23.91
507	AMEX	DNL	Fri, Jul 25, 2008	24.34	24.34	24.27	24.27
506	AMEX	DNL	Thu, Jul 24, 2008	24.39	24.42	24.16	24.19
505	AMEX	DNL	Wed, Jul 23, 2008	24.13	24.13	23.99	24.04
504	AMEX	DNL	Tue, Jul 22, 2008	24.05	24.05	23.89	23.89
503	AMEX	DNL	Mon, Jul 21, 2008	23.90	23.90	23.87	23.87
502	AMEX	DNL	Fri, Jul 18, 2008	23.81	23.88	23.81	23.86
501	AMEX	DNL	Thu, Jul 17, 2008	24.09	24.16	23.96	23.96
500	AMEX	DNL	Wed, Jul 16, 2008	23.89	23.89	23.88	23.88
499	AMEX	DNL	Tue, Jul 15, 2008	23.67	23.82	23.62	23.64
498	AMEX	DNL	Mon, Jul 14, 2008	23.93	23.93	23.78	23.79
497	AMEX	DNL	Fri, Jul 11, 2008	24.03	24.04	23.91	23.91
496	AMEX	DNL	Thu, Jul 10, 2008	24.33	24.37	24.33	24.37
495	AMEX	DNL	Wed, Jul 9, 2008	24.59	24.59	24.59	24.59
494	AMEX	DNL	Tue, Jul 8, 2008	24.43	24.43	24.36	24.38
493	AMEX	DNL	Mon, Jul 7, 2008	24.69	24.69	24.43	24.50
492	AMEX	DNL	Thu, Jul 3, 2008	24.49	24.68	24.49	24.54
491	AMEX	DNL	Wed, Jul 2, 2008	24.82	24.85	24.62	24.65
490	AMEX	DNL	Tue, Jul 1, 2008	24.54	24.90	24.53	24.90
489	AMEX	DNL	Mon, Jun 30, 2008	24.75	24.78	24.73	24.78
488	AMEX	DNL	Fri, Jun 27, 2008	24.43	24.44	24.39	24.44
487	AMEX	DNL	Thu, Jun 26, 2008	24.30	24.31	24.20	24.20
486	AMEX	DNL	Wed, Jun 25, 2008	24.75	24.97	24.75	24.90
485	AMEX	DNL	Tue, Jun 24, 2008	24.11	24.26	24.11	24.26
484	AMEX	DNL	Mon, Jun 23, 2008	24.39	24.59	24.39	24.43
483	AMEX	DNL	Fri, Jun 20, 2008	24.42	24.44	24.37	24.37
482	AMEX	DNL	Thu, Jun 19, 2008	25.00	25.00	24.82	24.93
481	AMEX	DNL	Wed, Jun 18, 2008	25.21	25.25	25.17	25.25
480	AMEX	DNL	Tue, Jun 17, 2008	25.46	25.46	25.43	25.43
479	AMEX	DNL	Mon, Jun 16, 2008	25.21	25.21	25.21	25.21
478	AMEX	DNL	Fri, Jun 13, 2008	25.27	25.27	25.16	25.18
477	AMEX	DNL	Thu, Jun 12, 2008	25.26	25.26	25.11	25.14
476	AMEX	DNL	Wed, Jun 11, 2008	25.56	25.56	25.22	25.22
475	AMEX	DNL	Tue, Jun 10, 2008	25.48	25.48	25.43	25.43
474	AMEX	DNL	Mon, Jun 9, 2008	26.07	26.07	25.98	25.98
473	AMEX	DNL	Thu, Jun 5, 2008	26.50	26.84	26.50	26.84
472	AMEX	DNL	Wed, Jun 4, 2008	26.30	26.38	26.30	26.38
471	AMEX	DNL	Tue, Jun 3, 2008	26.23	26.24	26.23	26.24
470	AMEX	DNL	Mon, Jun 2, 2008	26.27	26.27	26.17	26.17
469	AMEX	DNL	Fri, May 30, 2008	26.25	26.36	26.25	26.36
468	AMEX	DNL	Thu, May 29, 2008	25.90	25.98	25.90	25.98
467	AMEX	DNL	Wed, May 28, 2008	25.80	25.82	25.76	25.82
466	AMEX	DNL	Tue, May 27, 2008	26.06	26.12	26.00	26.12
465	AMEX	DNL	Fri, May 23, 2008	26.27	26.27	26.12	26.12
464	AMEX	DNL	Thu, May 22, 2008	26.36	26.36	26.21	26.24
463	AMEX	DNL	Wed, May 21, 2008	26.26	26.31	25.96	25.96
462	AMEX	DNL	Tue, May 20, 2008	26.52	26.52	26.39	26.39
461	AMEX	DNL	Mon, May 19, 2008	26.66	26.79	26.58	26.58
460	AMEX	DNL	Fri, May 16, 2008	26.50	26.71	26.50	26.63
459	AMEX	DNL	Thu, May 15, 2008	26.22	26.46	26.22	26.46
458	AMEX	DNL	Wed, May 14, 2008	25.76	25.87	25.76	25.79
457	AMEX	DNL	Tue, May 13, 2008	25.48	25.49	25.37	25.40
456	AMEX	DNL	Mon, May 12, 2008	25.37	25.41	25.35	25.41
455	AMEX	DNL	Thu, May 8, 2008	25.85	25.96	25.81	25.81
454	AMEX	DNL	Wed, May 7, 2008	25.95	26.02	25.65	25.70
453	AMEX	DNL	Tue, May 6, 2008	25.91	25.91	25.91	25.91
452	AMEX	DNL	Thu, May 1, 2008	25.53	25.83	25.53	25.83
451	AMEX	DNL	Wed, Apr 30, 2008	25.73	25.73	25.59	25.59
450	AMEX	DNL	Tue, Apr 29, 2008	25.69	25.69	25.59	25.59
449	AMEX	DNL	Mon, Apr 28, 2008	25.57	25.78	25.57	25.78
448	AMEX	DNL	Fri, Apr 25, 2008	25.50	25.55	25.30	25.40
447	AMEX	DNL	Thu, Apr 24, 2008	25.00	25.00	25.00	25.00
446	AMEX	DNL	Wed, Apr 23, 2008	25.00	25.21	25.00	25.17
445	AMEX	DNL	Tue, Apr 22, 2008	25.12	25.12	25.12	25.12
444	AMEX	DNL	Mon, Apr 21, 2008	25.52	25.52	25.45	25.45
443	AMEX	DNL	Fri, Apr 18, 2008	25.31	25.45	25.31	25.45
442	AMEX	DNL	Thu, Apr 17, 2008	25.09	25.09	25.09	25.09
441	AMEX	DNL	Wed, Apr 16, 2008	25.15	25.34	25.15	25.34
440	AMEX	DNL	Tue, Apr 15, 2008	24.59	24.62	24.59	24.62
439	AMEX	DNL	Mon, Apr 14, 2008	24.67	24.70	24.54	24.54
438	AMEX	DNL	Fri, Apr 11, 2008	24.72	24.72	24.56	24.60
437	AMEX	DNL	Thu, Apr 10, 2008	24.69	24.73	24.62	24.73
436	AMEX	DNL	Wed, Apr 9, 2008	24.83	24.83	24.65	24.65
435	AMEX	DNL	Tue, Apr 8, 2008	25.04	25.04	24.97	24.97
434	AMEX	DNL	Mon, Apr 7, 2008	25.42	25.42	25.31	25.31
433	AMEX	DNL	Thu, Apr 3, 2008	25.44	25.44	25.42	25.42
432	AMEX	DNL	Wed, Apr 2, 2008	25.41	25.41	25.41	25.41
431	AMEX	DNL	Tue, Apr 1, 2008	25.28	25.42	25.28	25.42
430	AMEX	DNL	Mon, Mar 31, 2008	24.92	24.95	24.92	24.92
429	AMEX	DNL	Fri, Mar 28, 2008	25.17	25.25	25.03	25.03
428	AMEX	DNL	Thu, Mar 27, 2008	25.13	25.30	25.11	25.24
427	AMEX	DNL	Wed, Mar 26, 2008	24.85	25.00	24.80	24.80
426	AMEX	DNL	Tue, Mar 25, 2008	24.98	25.05	24.98	25.05
425	AMEX	DNL	Mon, Mar 24, 2008	24.78	24.90	24.78	24.81
424	AMEX	DNL	Thu, Mar 20, 2008	23.71	23.71	23.71	23.71
423	AMEX	DNL	Wed, Mar 19, 2008	23.96	23.96	23.82	23.87
422	AMEX	DNL	Tue, Mar 18, 2008	24.23	24.34	24.16	24.30
421	AMEX	DNL	Mon, Mar 17, 2008	23.90	23.90	23.63	23.74
420	AMEX	DNL	Fri, Mar 14, 2008	23.88	24.01	23.88	23.96
419	AMEX	DNL	Thu, Mar 13, 2008	24.30	24.70	24.20	24.69
418	AMEX	DNL	Wed, Mar 12, 2008	24.63	24.63	24.44	24.44
417	AMEX	DNL	Tue, Mar 11, 2008	24.36	24.62	24.35	24.62
416	AMEX	DNL	Mon, Mar 10, 2008	24.30	24.30	24.30	24.30
415	AMEX	DNL	Fri, Mar 7, 2008	24.22	24.22	24.00	24.12
414	AMEX	DNL	Thu, Mar 6, 2008	24.40	24.40	24.35	24.35
413	AMEX	DNL	Wed, Mar 5, 2008	24.64	24.73	24.49	24.49
412	AMEX	DNL	Tue, Mar 4, 2008	24.36	24.45	24.08	24.10
411	AMEX	DNL	Mon, Mar 3, 2008	24.98	24.99	24.77	24.92
410	AMEX	DNL	Fri, Feb 29, 2008	24.93	25.02	24.89	24.89
409	AMEX	DNL	Thu, Feb 28, 2008	25.08	25.16	24.96	24.96
408	AMEX	DNL	Wed, Feb 27, 2008	25.21	25.23	25.14	25.14
407	AMEX	DNL	Tue, Feb 26, 2008	24.88	25.32	24.87	25.21
406	AMEX	DNL	Mon, Feb 25, 2008	24.77	24.97	24.77	24.97
405	AMEX	DNL	Fri, Feb 22, 2008	24.75	24.82	24.53	24.82
404	AMEX	DNL	Thu, Feb 21, 2008	24.78	24.90	24.58	24.58
403	AMEX	DNL	Wed, Feb 20, 2008	24.30	24.66	24.30	24.55
402	AMEX	DNL	Tue, Feb 19, 2008	25.14	25.14	24.84	24.84
401	AMEX	DNL	Fri, Feb 15, 2008	24.50	24.52	24.43	24.46
400	AMEX	DNL	Thu, Feb 14, 2008	24.63	24.64	24.45	24.46
399	AMEX	DNL	Wed, Feb 13, 2008	24.19	24.26	24.13	24.26
398	AMEX	DNL	Tue, Feb 12, 2008	24.29	24.43	24.27	24.33
397	AMEX	DNL	Mon, Feb 11, 2008	23.86	23.86	23.81	23.81
396	AMEX	DNL	Fri, Feb 8, 2008	23.92	23.98	23.59	23.75
395	AMEX	DNL	Thu, Feb 7, 2008	24.02	24.28	24.00	24.14
394	AMEX	DNL	Wed, Feb 6, 2008	24.40	24.41	24.02	24.02
393	AMEX	DNL	Tue, Feb 5, 2008	24.89	24.89	24.48	24.48
392	AMEX	DNL	Mon, Feb 4, 2008	25.33	25.33	25.16	25.20
391	AMEX	DNL	Fri, Feb 1, 2008	25.48	25.55	25.43	25.55
390	AMEX	DNL	Thu, Jan 31, 2008	24.87	25.40	24.82	25.39
389	AMEX	DNL	Wed, Jan 30, 2008	24.78	25.17	24.78	25.05
388	AMEX	DNL	Tue, Jan 29, 2008	25.02	25.02	24.89	24.92
387	AMEX	DNL	Mon, Jan 28, 2008	24.73	24.89	24.55	24.82
386	AMEX	DNL	Fri, Jan 25, 2008	25.35	25.36	24.77	24.97
385	AMEX	DNL	Thu, Jan 24, 2008	24.31	24.55	24.31	24.52
384	AMEX	DNL	Wed, Jan 23, 2008	23.37	24.09	23.26	24.08
383	AMEX	DNL	Tue, Jan 22, 2008	23.40	24.27	23.34	24.11
382	AMEX	DNL	Fri, Jan 18, 2008	24.90	24.94	24.45	24.78
381	AMEX	DNL	Thu, Jan 17, 2008	24.71	24.84	24.29	24.29
380	AMEX	DNL	Wed, Jan 16, 2008	24.82	24.95	24.64	24.67
379	AMEX	DNL	Tue, Jan 15, 2008	25.16	25.16	24.71	24.79
378	AMEX	DNL	Mon, Jan 14, 2008	25.71	25.75	25.59	25.67
377	AMEX	DNL	Fri, Jan 11, 2008	25.50	25.50	25.29	25.35
376	AMEX	DNL	Thu, Jan 10, 2008	25.50	25.67	25.37	25.62
375	AMEX	DNL	Wed, Jan 9, 2008	24.00	25.93	24.00	25.90
374	AMEX	DNL	Tue, Jan 8, 2008	25.75	25.75	25.43	25.43
373	AMEX	DNL	Mon, Jan 7, 2008	25.57	25.57	25.45	25.55
372	AMEX	DNL	Fri, Jan 4, 2008	25.97	25.97	25.38	25.48
371	AMEX	DNL	Thu, Jan 3, 2008	26.20	26.20	26.12	26.20
370	AMEX	DNL	Wed, Jan 2, 2008	26.25	26.25	26.07	26.12
369	AMEX	DNL	Mon, Dec 31, 2007	26.28	26.28	26.01	26.09
368	AMEX	DNL	Fri, Dec 28, 2007	26.23	26.23	26.04	26.14
367	AMEX	DNL	Thu, Dec 27, 2007	26.00	26.07	25.79	25.84
366	AMEX	DNL	Wed, Dec 26, 2007	26.11	26.20	26.09	26.09
365	AMEX	DNL	Mon, Dec 24, 2007	25.18	26.11	25.18	26.08
364	AMEX	DNL	Fri, Dec 21, 2007	25.90	26.15	25.88	26.15
363	AMEX	DNL	Thu, Dec 20, 2007	25.56	25.78	25.53	25.68
362	AMEX	DNL	Wed, Dec 19, 2007	25.69	25.69	25.58	25.65
361	AMEX	DNL	Tue, Dec 18, 2007	25.77	25.82	25.57	25.73
360	AMEX	DNL	Mon, Dec 17, 2007	25.83	25.83	25.51	25.60
359	AMEX	DNL	Fri, Dec 14, 2007	26.62	26.63	26.31	26.34
358	AMEX	DNL	Thu, Dec 13, 2007	26.81	26.90	26.79	26.90
357	AMEX	DNL	Wed, Dec 12, 2007	28.04	28.04	27.56	27.56
356	AMEX	DNL	Tue, Dec 11, 2007	28.05	28.05	27.39	27.39
355	AMEX	DNL	Mon, Dec 10, 2007	27.99	28.08	27.99	28.08
354	AMEX	DNL	Fri, Dec 7, 2007	27.85	28.06	27.85	28.06
353	AMEX	DNL	Thu, Dec 6, 2007	27.78	28.20	27.78	28.20
352	AMEX	DNL	Wed, Dec 5, 2007	27.92	28.11	27.90	28.05
351	AMEX	DNL	Tue, Dec 4, 2007	27.73	27.73	27.63	27.68
350	AMEX	DNL	Fri, Nov 30, 2007	28.08	28.08	27.92	27.93
349	AMEX	DNL	Thu, Nov 29, 2007	27.96	27.96	27.96	27.96
348	AMEX	DNL	Wed, Nov 28, 2007	27.60	27.77	27.49	27.77
347	AMEX	DNL	Tue, Nov 27, 2007	27.35	27.53	26.64	27.37
346	AMEX	DNL	Mon, Nov 26, 2007	27.31	27.37	27.01	27.01
345	AMEX	DNL	Fri, Nov 23, 2007	27.09	27.09	27.00	27.05
344	AMEX	DNL	Wed, Nov 21, 2007	26.48	26.63	26.34	26.58
343	AMEX	DNL	Tue, Nov 20, 2007	26.91	27.11	26.75	26.85
342	AMEX	DNL	Mon, Nov 19, 2007	27.01	27.01	26.27	26.40
341	AMEX	DNL	Fri, Nov 16, 2007	26.62	26.98	26.62	26.92
340	AMEX	DNL	Thu, Nov 15, 2007	27.09	27.11	26.93	26.99
339	AMEX	DNL	Wed, Nov 14, 2007	27.23	27.23	27.05	27.05
338	AMEX	DNL	Tue, Nov 13, 2007	26.81	27.00	26.81	26.97
337	AMEX	DNL	Mon, Nov 12, 2007	26.60	26.83	26.33	26.51
336	AMEX	DNL	Fri, Nov 9, 2007	26.62	26.81	26.46	26.81
335	AMEX	DNL	Thu, Nov 8, 2007	26.64	27.43	26.64	27.30
334	AMEX	DNL	Wed, Nov 7, 2007	27.78	27.79	27.50	27.54
333	AMEX	DNL	Tue, Nov 6, 2007	28.02	28.09	28.01	28.07
332	AMEX	DNL	Mon, Nov 5, 2007	27.75	27.83	27.71	27.78
331	AMEX	DNL	Fri, Nov 2, 2007	27.62	27.85	27.56	27.85
330	AMEX	DNL	Thu, Nov 1, 2007	27.75	27.75	27.66	27.66
329	AMEX	DNL	Wed, Oct 31, 2007	27.82	27.91	27.82	27.90
328	AMEX	DNL	Tue, Oct 30, 2007	27.69	27.76	27.66	27.69
327	AMEX	DNL	Mon, Oct 29, 2007	26.78	27.75	26.50	27.75
326	AMEX	DNL	Fri, Oct 26, 2007	27.11	27.23	27.05	27.23
325	AMEX	DNL	Thu, Oct 25, 2007	26.72	26.72	26.50	26.63
324	AMEX	DNL	Wed, Oct 24, 2007	26.65	26.75	26.52	26.75
323	AMEX	DNL	Tue, Oct 23, 2007	26.94	26.95	26.80	26.93
322	AMEX	DNL	Mon, Oct 22, 2007	26.78	26.87	26.76	26.76
321	AMEX	DNL	Fri, Oct 19, 2007	27.04	27.04	26.81	26.81
320	AMEX	DNL	Thu, Oct 18, 2007	27.21	27.21	27.18	27.18
319	AMEX	DNL	Wed, Oct 17, 2007	27.20	27.26	27.08	27.08
318	AMEX	DNL	Tue, Oct 16, 2007	27.32	27.35	27.29	27.29
317	AMEX	DNL	Mon, Oct 15, 2007	27.86	27.90	27.70	27.74
316	AMEX	DNL	Fri, Oct 12, 2007	28.14	28.22	28.14	28.16
315	AMEX	DNL	Thu, Oct 11, 2007	28.29	28.29	28.05	28.05
314	AMEX	DNL	Wed, Oct 10, 2007	28.09	28.11	28.02	28.10
313	AMEX	DNL	Tue, Oct 9, 2007	28.25	28.28	28.22	28.28
312	AMEX	DNL	Mon, Oct 8, 2007	28.23	28.24	28.21	28.24
311	AMEX	DNL	Fri, Oct 5, 2007	28.31	28.41	28.31	28.41
310	AMEX	DNL	Thu, Oct 4, 2007	28.17	28.19	28.16	28.19
309	AMEX	DNL	Wed, Oct 3, 2007	28.07	28.16	27.96	28.05
308	AMEX	DNL	Tue, Oct 2, 2007	28.13	28.17	27.99	28.12
307	AMEX	DNL	Mon, Oct 1, 2007	27.75	28.12	27.75	28.10
306	AMEX	DNL	Fri, Sep 28, 2007	27.84	27.84	27.84	27.84
305	AMEX	DNL	Thu, Sep 27, 2007	27.75	27.85	27.75	27.82
304	AMEX	DNL	Wed, Sep 26, 2007	27.45	27.46	27.39	27.40
303	AMEX	DNL	Tue, Sep 25, 2007	27.10	27.10	27.03	27.08
302	AMEX	DNL	Mon, Sep 24, 2007	27.21	27.24	27.19	27.23
301	AMEX	DNL	Fri, Sep 21, 2007	27.16	27.26	27.16	27.25
300	AMEX	DNL	Thu, Sep 20, 2007	27.20	27.31	27.00	27.00
299	AMEX	DNL	Wed, Sep 19, 2007	27.22	27.32	27.14	27.21
298	AMEX	DNL	Tue, Sep 18, 2007	26.53	26.87	26.47	26.87
297	AMEX	DNL	Mon, Sep 17, 2007	26.69	26.69	26.53	26.57
296	AMEX	DNL	Fri, Sep 14, 2007	26.76	26.80	26.76	26.76
295	AMEX	DNL	Thu, Sep 13, 2007	26.79	26.87	26.74	26.79
294	AMEX	DNL	Wed, Sep 12, 2007	26.82	26.95	26.82	26.95
293	AMEX	DNL	Tue, Sep 11, 2007	26.83	26.94	26.83	26.94
292	AMEX	DNL	Mon, Sep 10, 2007	27.20	27.20	26.85	27.13
291	AMEX	DNL	Fri, Sep 7, 2007	26.91	26.91	26.85	26.87
290	AMEX	DNL	Thu, Sep 6, 2007	27.11	27.16	27.03	27.10
289	AMEX	DNL	Wed, Sep 5, 2007	27.11	27.15	27.00	27.15
288	AMEX	DNL	Tue, Sep 4, 2007	27.55	27.77	27.55	27.73
287	AMEX	DNL	Fri, Aug 31, 2007	27.67	27.78	27.55	27.71
286	AMEX	DNL	Thu, Aug 30, 2007	27.23	27.26	27.23	27.26
285	AMEX	DNL	Wed, Aug 29, 2007	27.16	27.52	27.14	27.52
284	AMEX	DNL	Tue, Aug 28, 2007	27.04	27.04	26.89	26.94
283	AMEX	DNL	Mon, Aug 27, 2007	27.28	27.28	27.28	27.28
282	AMEX	DNL	Fri, Aug 24, 2007	27.20	27.43	27.20	27.42
281	AMEX	DNL	Thu, Aug 23, 2007	27.48	27.48	27.27	27.40
280	AMEX	DNL	Wed, Aug 22, 2007	27.19	27.30	27.19	27.29
279	AMEX	DNL	Tue, Aug 21, 2007	27.01	27.10	26.98	27.09
278	AMEX	DNL	Mon, Aug 20, 2007	26.81	26.88	26.52	26.75
277	AMEX	DNL	Fri, Aug 17, 2007	27.15	27.26	27.02	27.26
276	AMEX	DNL	Thu, Aug 16, 2007	26.88	27.05	26.68	27.04
275	AMEX	DNL	Wed, Aug 15, 2007	27.07	27.16	26.93	26.98
274	AMEX	DNL	Tue, Aug 14, 2007	27.37	27.38	27.20	27.20
273	AMEX	DNL	Mon, Aug 13, 2007	27.56	27.56	27.45	27.45
272	AMEX	DNL	Fri, Aug 10, 2007	27.22	27.36	27.14	27.34
271	AMEX	DNL	Thu, Aug 9, 2007	27.76	27.82	27.65	27.72
270	AMEX	DNL	Wed, Aug 8, 2007	27.94	28.03	27.94	28.03
269	AMEX	DNL	Tue, Aug 7, 2007	28.07	28.11	28.07	28.11
268	AMEX	DNL	Mon, Aug 6, 2007	27.98	28.03	27.91	28.02
267	AMEX	DNL	Fri, Aug 3, 2007	27.97	27.97	27.50	27.50
266	AMEX	DNL	Thu, Aug 2, 2007	28.08	28.11	27.96	28.02
265	AMEX	DNL	Wed, Aug 1, 2007	27.89	28.00	27.86	28.00
264	AMEX	DNL	Tue, Jul 31, 2007	28.22	28.35	28.13	28.21
263	AMEX	DNL	Mon, Jul 30, 2007	28.30	28.32	28.22	28.22
262	AMEX	DNL	Fri, Jul 27, 2007	27.96	27.96	27.80	27.80
261	AMEX	DNL	Thu, Jul 26, 2007	28.00	28.01	27.32	27.85
260	AMEX	DNL	Wed, Jul 25, 2007	28.55	28.57	28.36	28.36
259	AMEX	DNL	Tue, Jul 24, 2007	28.57	28.64	28.40	28.40
258	AMEX	DNL	Mon, Jul 23, 2007	28.53	28.64	28.49	28.57
257	AMEX	DNL	Fri, Jul 20, 2007	28.64	28.68	28.45	28.48
256	AMEX	DNL	Thu, Jul 19, 2007	28.64	28.77	28.64	28.68
255	AMEX	DNL	Wed, Jul 18, 2007	28.52	28.55	28.40	28.46
254	AMEX	DNL	Tue, Jul 17, 2007	28.59	28.65	28.58	28.61
253	AMEX	DNL	Mon, Jul 16, 2007	28.67	28.74	28.64	28.65
252	AMEX	DNL	Fri, Jul 13, 2007	28.67	28.73	28.58	28.71
251	AMEX	DNL	Thu, Jul 12, 2007	28.55	28.65	28.50	28.64
250	AMEX	DNL	Wed, Jul 11, 2007	28.44	28.59	28.44	28.55
249	AMEX	DNL	Tue, Jul 10, 2007	28.65	28.90	28.55	28.80
248	AMEX	DNL	Mon, Jul 9, 2007	28.71	28.77	28.64	28.64
247	AMEX	DNL	Fri, Jul 6, 2007	28.75	28.78	28.58	28.58
246	AMEX	DNL	Thu, Jul 5, 2007	28.97	29.01	28.89	28.97
245	AMEX	DNL	Tue, Jul 3, 2007	29.15	29.18	29.07	29.13
244	AMEX	DNL	Mon, Jul 2, 2007	28.95	29.16	28.95	29.16
243	AMEX	DNL	Fri, Jun 29, 2007	28.60	28.61	28.59	28.59
242	AMEX	DNL	Thu, Jun 28, 2007	28.36	28.44	28.29	28.29
241	AMEX	DNL	Wed, Jun 27, 2007	28.04	28.30	28.04	28.30
240	AMEX	DNL	Tue, Jun 26, 2007	28.29	28.38	28.18	28.18
239	AMEX	DNL	Mon, Jun 25, 2007	28.18	28.32	28.12	28.14
238	AMEX	DNL	Fri, Jun 22, 2007	28.32	28.32	27.99	28.11
237	AMEX	DNL	Thu, Jun 21, 2007	28.39	28.58	28.31	28.58
236	AMEX	DNL	Wed, Jun 20, 2007	28.60	28.60	28.34	28.34
235	AMEX	DNL	Tue, Jun 19, 2007	28.47	28.53	28.41	28.53
234	AMEX	DNL	Mon, Jun 18, 2007	28.78	28.78	28.55	28.68
233	AMEX	DNL	Fri, Jun 15, 2007	28.76	28.89	28.71	28.76
232	AMEX	DNL	Thu, Jun 14, 2007	28.57	28.62	28.33	28.33
231	AMEX	DNL	Wed, Jun 13, 2007	28.52	28.66	28.46	28.60
230	AMEX	DNL	Tue, Jun 12, 2007	28.67	28.82	28.50	28.50
229	AMEX	DNL	Mon, Jun 11, 2007	28.91	29.07	28.88	28.98
228	AMEX	DNL	Fri, Jun 8, 2007	28.74	29.03	28.74	29.03
227	AMEX	DNL	Thu, Jun 7, 2007	29.24	29.27	28.95	28.95
226	AMEX	DNL	Wed, Jun 6, 2007	29.49	29.49	29.26	29.35
225	AMEX	DNL	Tue, Jun 5, 2007	29.48	29.51	29.38	29.49
224	AMEX	DNL	Mon, Jun 4, 2007	29.45	29.50	29.41	29.49
223	AMEX	DNL	Fri, Jun 1, 2007	29.39	29.46	29.32	29.35
222	AMEX	DNL	Thu, May 31, 2007	29.15	29.27	29.14	29.20
221	AMEX	DNL	Wed, May 30, 2007	28.78	29.03	28.78	28.99
220	AMEX	DNL	Tue, May 29, 2007	28.93	28.96	28.80	28.89
219	AMEX	DNL	Fri, May 25, 2007	28.55	28.69	28.55	28.68
218	AMEX	DNL	Thu, May 24, 2007	29.00	29.00	28.67	28.75
217	AMEX	DNL	Wed, May 23, 2007	29.05	29.09	28.88	28.88
216	AMEX	DNL	Tue, May 22, 2007	29.00	29.05	28.95	29.03
215	AMEX	DNL	Mon, May 21, 2007	28.91	29.04	28.83	28.97
214	AMEX	DNL	Fri, May 18, 2007	28.95	28.95	28.81	28.86
213	AMEX	DNL	Thu, May 17, 2007	28.93	29.00	28.86	28.97
212	AMEX	DNL	Wed, May 16, 2007	29.19	29.34	29.16	29.34
211	AMEX	DNL	Tue, May 15, 2007	29.16	29.31	29.07	29.12
210	AMEX	DNL	Mon, May 14, 2007	29.30	29.34	29.14	29.28
209	AMEX	DNL	Fri, May 11, 2007	29.00	29.24	29.00	29.24
208	AMEX	DNL	Thu, May 10, 2007	28.92	28.98	28.76	28.80
207	AMEX	DNL	Wed, May 9, 2007	29.23	29.42	29.23	29.41
206	AMEX	DNL	Tue, May 8, 2007	29.15	29.16	29.01	29.16
205	AMEX	DNL	Mon, May 7, 2007	29.35	29.38	29.31	29.34
204	AMEX	DNL	Fri, May 4, 2007	29.15	29.25	29.15	29.21
203	AMEX	DNL	Thu, May 3, 2007	29.08	29.13	29.03	29.09
202	AMEX	DNL	Wed, May 2, 2007	28.88	29.11	28.88	29.04
201	AMEX	DNL	Tue, May 1, 2007	29.01	29.06	28.51	29.01
200	AMEX	DNL	Mon, Apr 30, 2007	28.98	29.19	28.85	28.85
199	AMEX	DNL	Fri, Apr 27, 2007	29.01	29.05	28.94	28.94
198	AMEX	DNL	Thu, Apr 26, 2007	29.12	29.13	28.96	29.08
197	AMEX	DNL	Wed, Apr 25, 2007	29.25	29.38	29.15	29.36
196	AMEX	DNL	Tue, Apr 24, 2007	29.28	29.28	29.11	29.26
195	AMEX	DNL	Mon, Apr 23, 2007	29.20	29.36	29.19	29.28
194	AMEX	DNL	Fri, Apr 20, 2007	29.41	29.54	29.37	29.54
193	AMEX	DNL	Thu, Apr 19, 2007	29.25	29.48	29.25	29.37
192	AMEX	DNL	Wed, Apr 18, 2007	29.53	29.63	29.47	29.47
191	AMEX	DNL	Tue, Apr 17, 2007	29.44	29.47	29.33	29.45
190	AMEX	DNL	Mon, Apr 16, 2007	29.31	29.59	29.31	29.56
189	AMEX	DNL	Fri, Apr 13, 2007	29.21	29.25	29.08	29.19
188	AMEX	DNL	Thu, Apr 12, 2007	29.30	29.55	29.30	29.55
187	AMEX	DNL	Wed, Apr 11, 2007	29.63	29.63	29.36	29.45
186	AMEX	DNL	Tue, Apr 10, 2007	29.56	29.72	29.54	29.63
185	AMEX	DNL	Mon, Apr 9, 2007	29.57	29.64	29.49	29.54
184	AMEX	DNL	Thu, Apr 5, 2007	29.47	29.72	29.47	29.62
183	AMEX	DNL	Wed, Apr 4, 2007	29.74	29.89	29.69	29.89
182	AMEX	DNL	Tue, Apr 3, 2007	29.46	29.70	29.46	29.62
181	AMEX	DNL	Mon, Apr 2, 2007	29.40	29.54	29.32	29.39
180	AMEX	DNL	Fri, Mar 30, 2007	29.86	30.00	29.54	29.68
179	AMEX	DNL	Thu, Mar 29, 2007	30.27	30.33	30.01	30.23
178	AMEX	DNL	Wed, Mar 28, 2007	29.98	30.14	29.95	30.04
177	AMEX	DNL	Tue, Mar 27, 2007	30.09	30.28	30.07	30.27
176	AMEX	DNL	Mon, Mar 26, 2007	30.58	30.58	30.25	30.54
175	AMEX	DNL	Fri, Mar 23, 2007	30.80	30.94	30.79	30.83
174	AMEX	DNL	Thu, Mar 22, 2007	30.70	30.85	30.63	30.77
173	AMEX	DNL	Wed, Mar 21, 2007	30.30	30.80	30.17	30.72
172	AMEX	DNL	Tue, Mar 20, 2007	30.13	30.38	30.09	30.38
171	AMEX	DNL	Mon, Mar 19, 2007	29.99	30.19	29.99	30.19
170	AMEX	DNL	Fri, Mar 16, 2007	29.43	29.97	29.43	29.85
169	AMEX	DNL	Thu, Mar 15, 2007	29.73	29.94	29.73	29.88
168	AMEX	DNL	Wed, Mar 14, 2007	29.69	29.74	29.14	29.65
167	AMEX	DNL	Tue, Mar 13, 2007	30.28	30.31	29.81	29.98
166	AMEX	DNL	Mon, Mar 12, 2007	30.38	30.56	30.31	30.54
165	AMEX	DNL	Fri, Mar 9, 2007	30.54	30.54	30.25	30.33
164	AMEX	DNL	Thu, Mar 8, 2007	30.45	30.71	30.45	30.62
163	AMEX	DNL	Wed, Mar 7, 2007	30.02	30.11	29.97	30.02
162	AMEX	DNL	Tue, Mar 6, 2007	29.90	30.07	29.85	30.05
161	AMEX	DNL	Mon, Mar 5, 2007	29.30	29.42	29.21	29.26
160	AMEX	DNL	Fri, Mar 2, 2007	29.60	29.61	29.36	29.36
159	AMEX	DNL	Thu, Mar 1, 2007	29.68	29.91	29.33	29.80
158	AMEX	DNL	Wed, Feb 28, 2007	30.15	30.69	29.84	30.01
157	AMEX	DNL	Tue, Feb 27, 2007	30.69	30.75	29.94	30.36
156	AMEX	DNL	Mon, Feb 26, 2007	30.71	30.75	30.50	30.63
155	AMEX	DNL	Fri, Feb 23, 2007	30.25	30.34	30.18	30.34
154	AMEX	DNL	Thu, Feb 22, 2007	30.00	30.03	29.92	29.98
153	AMEX	DNL	Wed, Feb 21, 2007	29.95	30.13	29.64	30.13
152	AMEX	DNL	Tue, Feb 20, 2007	30.31	30.40	30.27	30.40
151	AMEX	DNL	Fri, Feb 16, 2007	30.38	30.40	30.28	30.40
150	AMEX	DNL	Thu, Feb 15, 2007	30.43	30.59	30.36	30.59
149	AMEX	DNL	Wed, Feb 14, 2007	30.12	30.48	30.12	30.45
148	AMEX	DNL	Tue, Feb 13, 2007	30.02	30.17	30.02	30.17
147	AMEX	DNL	Mon, Feb 12, 2007	29.63	29.63	29.46	29.46
146	AMEX	DNL	Fri, Feb 9, 2007	29.75	29.77	29.48	29.54
145	AMEX	DNL	Thu, Feb 8, 2007	29.31	29.39	29.25	29.34
144	AMEX	DNL	Wed, Feb 7, 2007	29.82	29.90	29.75	29.82
143	AMEX	DNL	Tue, Feb 6, 2007	29.71	29.80	29.58	29.80
142	AMEX	DNL	Mon, Feb 5, 2007	29.06	29.21	29.05	29.09
141	AMEX	DNL	Fri, Feb 2, 2007	29.44	29.49	29.36	29.43
140	AMEX	DNL	Thu, Feb 1, 2007	29.54	29.54	29.37	29.47
139	AMEX	DNL	Wed, Jan 31, 2007	28.73	29.08	28.73	28.95
138	AMEX	DNL	Tue, Jan 30, 2007	29.07	29.25	29.07	29.25
137	AMEX	DNL	Mon, Jan 29, 2007	29.11	29.21	29.09	29.11
136	AMEX	DNL	Fri, Jan 26, 2007	28.94	28.99	28.85	28.97
135	AMEX	DNL	Thu, Jan 25, 2007	28.90	28.91	28.53	28.64
134	AMEX	DNL	Wed, Jan 24, 2007	29.02	29.34	29.02	29.30
133	AMEX	DNL	Tue, Jan 23, 2007	28.61	28.82	28.61	28.72
132	AMEX	DNL	Mon, Jan 22, 2007	28.55	28.55	28.34	28.38
131	AMEX	DNL	Fri, Jan 19, 2007	28.50	28.63	28.50	28.63
130	AMEX	DNL	Thu, Jan 18, 2007	28.39	28.43	28.27	28.31
129	AMEX	DNL	Wed, Jan 17, 2007	28.34	28.39	28.23	28.23
128	AMEX	DNL	Tue, Jan 16, 2007	28.44	28.44	28.37	28.40
127	AMEX	DNL	Fri, Jan 12, 2007	28.30	28.48	28.27	28.45
126	AMEX	DNL	Thu, Jan 11, 2007	27.96	28.12	27.96	28.12
125	AMEX	DNL	Wed, Jan 10, 2007	28.07	28.24	27.71	28.11
124	AMEX	DNL	Tue, Jan 9, 2007	28.65	28.68	28.47	28.66
123	AMEX	DNL	Mon, Jan 8, 2007	28.56	28.61	28.54	28.58
122	AMEX	DNL	Fri, Jan 5, 2007	28.60	28.67	28.43	28.46
121	AMEX	DNL	Thu, Jan 4, 2007	28.92	29.20	28.91	29.19
120	AMEX	DNL	Wed, Jan 3, 2007	28.93	29.07	28.69	28.83
119	AMEX	DNL	Fri, Dec 29, 2006	28.88	28.94	28.83	28.83
118	AMEX	DNL	Thu, Dec 28, 2006	28.88	28.88	28.75	28.84
117	AMEX	DNL	Wed, Dec 27, 2006	28.73	28.77	28.66	28.77
116	AMEX	DNL	Tue, Dec 26, 2006	28.55	28.59	28.48	28.59
115	AMEX	DNL	Fri, Dec 22, 2006	28.61	28.66	28.43	28.65
114	AMEX	DNL	Thu, Dec 21, 2006	28.46	28.64	28.45	28.49
113	AMEX	DNL	Wed, Dec 20, 2006	28.59	28.59	28.47	28.47
112	AMEX	DNL	Tue, Dec 19, 2006	28.13	28.25	28.13	28.20
111	AMEX	DNL	Mon, Dec 18, 2006	28.33	28.36	28.18	28.19
110	AMEX	DNL	Fri, Dec 15, 2006	28.36	28.42	28.17	28.21
109	AMEX	DNL	Thu, Dec 14, 2006	28.22	28.36	28.22	28.32
108	AMEX	DNL	Wed, Dec 13, 2006	28.10	28.12	28.03	28.03
107	AMEX	DNL	Tue, Dec 12, 2006	28.05	28.09	27.88	28.09
106	AMEX	DNL	Mon, Dec 11, 2006	27.92	28.14	27.92	28.10
105	AMEX	DNL	Fri, Dec 8, 2006	28.11	28.16	27.98	27.99
104	AMEX	DNL	Thu, Dec 7, 2006	28.24	28.25	28.11	28.15
103	AMEX	DNL	Wed, Dec 6, 2006	28.10	28.19	28.08	28.18
102	AMEX	DNL	Tue, Dec 5, 2006	27.84	27.95	27.82	27.94
101	AMEX	DNL	Mon, Dec 4, 2006	27.58	27.83	27.58	27.83
100	AMEX	DNL	Fri, Dec 1, 2006	27.46	27.46	27.34	27.42
99	AMEX	DNL	Thu, Nov 30, 2006	27.50	27.56	27.41	27.56
98	AMEX	DNL	Wed, Nov 29, 2006	27.26	27.29	27.18	27.26
97	AMEX	DNL	Tue, Nov 28, 2006	26.63	26.84	26.63	26.84
96	AMEX	DNL	Mon, Nov 27, 2006	26.71	26.71	26.39	26.39
95	AMEX	DNL	Fri, Nov 24, 2006	26.61	26.64	26.54	26.54
94	AMEX	DNL	Wed, Nov 22, 2006	26.63	26.63	26.59	26.60
93	AMEX	DNL	Tue, Nov 21, 2006	26.30	26.43	26.30	26.43
92	AMEX	DNL	Mon, Nov 20, 2006	26.30	26.41	26.30	26.37
91	AMEX	DNL	Fri, Nov 17, 2006	26.68	26.84	26.68	26.84
90	AMEX	DNL	Thu, Nov 16, 2006	26.88	26.88	26.78	26.88
89	AMEX	DNL	Wed, Nov 15, 2006	26.90	27.16	26.90	27.07
88	AMEX	DNL	Tue, Nov 14, 2006	27.11	27.28	27.08	27.28
87	AMEX	DNL	Mon, Nov 13, 2006	26.80	26.83	26.75	26.79
86	AMEX	DNL	Fri, Nov 10, 2006	27.00	27.00	26.92	26.94
85	AMEX	DNL	Thu, Nov 9, 2006	26.94	27.06	26.89	26.89
84	AMEX	DNL	Wed, Nov 8, 2006	27.02	27.16	27.02	27.09
83	AMEX	DNL	Tue, Nov 7, 2006	27.18	27.26	27.07	27.07
82	AMEX	DNL	Mon, Nov 6, 2006	26.91	27.08	26.91	27.08
81	AMEX	DNL	Fri, Nov 3, 2006	26.88	26.88	26.75	26.84
80	AMEX	DNL	Thu, Nov 2, 2006	26.93	26.94	26.88	26.90
79	AMEX	DNL	Wed, Nov 1, 2006	27.09	27.11	26.72	26.74
78	AMEX	DNL	Tue, Oct 31, 2006	26.74	26.90	26.74	26.83
77	AMEX	DNL	Mon, Oct 30, 2006	27.03	27.03	26.97	26.97
76	AMEX	DNL	Fri, Oct 27, 2006	27.07	27.07	26.88	26.88
75	AMEX	DNL	Thu, Oct 26, 2006	27.05	27.18	26.96	27.18
74	AMEX	DNL	Wed, Oct 25, 2006	26.87	26.97	26.85	26.97
73	AMEX	DNL	Tue, Oct 24, 2006	26.78	26.88	26.75	26.88
72	AMEX	DNL	Mon, Oct 23, 2006	26.73	26.96	26.73	26.93
71	AMEX	DNL	Fri, Oct 20, 2006	26.76	26.76	26.76	26.76
70	AMEX	DNL	Thu, Oct 19, 2006	26.64	26.80	26.64	26.79
69	AMEX	DNL	Wed, Oct 18, 2006	26.63	26.68	26.54	26.59
68	AMEX	DNL	Tue, Oct 17, 2006	26.64	26.64	26.50	26.56
67	AMEX	DNL	Mon, Oct 16, 2006	26.69	26.76	26.69	26.76
66	AMEX	DNL	Fri, Oct 13, 2006	26.53	26.56	26.44	26.53
65	AMEX	DNL	Thu, Oct 12, 2006	26.49	26.66	26.49	26.65
64	AMEX	DNL	Wed, Oct 11, 2006	26.39	26.47	26.38	26.47
63	AMEX	DNL	Tue, Oct 10, 2006	26.43	26.46	26.38	26.41
62	AMEX	DNL	Mon, Oct 9, 2006	26.29	26.43	26.29	26.33
61	AMEX	DNL	Fri, Oct 6, 2006	26.45	26.60	26.45	26.50
60	AMEX	DNL	Thu, Oct 5, 2006	26.83	26.92	26.80	26.89
59	AMEX	DNL	Wed, Oct 4, 2006	26.28	26.64	26.28	26.60
58	AMEX	DNL	Tue, Oct 3, 2006	26.29	26.42	26.24	26.33
57	AMEX	DNL	Mon, Oct 2, 2006	26.37	26.53	26.37	26.42
56	AMEX	DNL	Fri, Sep 29, 2006	26.17	26.18	26.13	26.15
55	AMEX	DNL	Thu, Sep 28, 2006	26.20	26.28	26.14	26.28
54	AMEX	DNL	Wed, Sep 27, 2006	26.03	26.10	25.96	26.08
53	AMEX	DNL	Tue, Sep 26, 2006	25.68	25.80	25.55	25.80
52	AMEX	DNL	Mon, Sep 25, 2006	25.87	25.87	25.77	25.77
51	AMEX	DNL	Fri, Sep 22, 2006	25.73	25.73	25.68	25.68
50	AMEX	DNL	Thu, Sep 21, 2006	26.05	26.05	25.97	25.97
49	AMEX	DNL	Wed, Sep 20, 2006	25.98	26.10	25.98	26.02
48	AMEX	DNL	Tue, Sep 19, 2006	26.02	26.02	25.69	25.72
47	AMEX	DNL	Mon, Sep 18, 2006	25.91	26.08	25.91	26.06
46	AMEX	DNL	Fri, Sep 15, 2006	26.09	26.09	25.95	25.99
45	AMEX	DNL	Thu, Sep 14, 2006	26.03	26.03	25.98	25.99
44	AMEX	DNL	Wed, Sep 13, 2006	25.87	25.99	25.87	25.93
43	AMEX	DNL	Tue, Sep 12, 2006	25.97	26.08	25.96	26.05
42	AMEX	DNL	Mon, Sep 11, 2006	25.99	26.00	25.77	25.91
41	AMEX	DNL	Fri, Sep 8, 2006	26.19	26.19	26.14	26.15
40	AMEX	DNL	Thu, Sep 7, 2006	26.15	26.30	26.15	26.21
39	AMEX	DNL	Wed, Sep 6, 2006	26.65	26.65	26.52	26.52
38	AMEX	DNL	Tue, Sep 5, 2006	26.86	26.92	26.83	26.92
37	AMEX	DNL	Fri, Sep 1, 2006	26.46	26.53	26.44	26.53
36	AMEX	DNL	Thu, Aug 31, 2006	26.50	26.50	26.50	26.50
35	AMEX	DNL	Wed, Aug 30, 2006	26.43	26.43	26.30	26.30
34	AMEX	DNL	Tue, Aug 29, 2006	26.40	26.46	26.25	26.46
33	AMEX	DNL	Mon, Aug 28, 2006	26.07	26.25	26.07	26.25
32	AMEX	DNL	Fri, Aug 25, 2006	26.25	26.25	26.18	26.23
31	AMEX	DNL	Thu, Aug 24, 2006	26.62	26.62	26.44	26.44
30	AMEX	DNL	Wed, Aug 23, 2006	26.98	26.98	26.55	26.61
29	AMEX	DNL	Tue, Aug 22, 2006	27.20	27.20	27.18	27.18
28	AMEX	DNL	Mon, Aug 21, 2006	26.93	27.14	26.93	27.14
27	AMEX	DNL	Fri, Aug 18, 2006	27.12	27.14	27.08	27.14
26	AMEX	DNL	Thu, Aug 17, 2006	27.10	27.14	27.10	27.14
25	AMEX	DNL	Wed, Aug 16, 2006	27.05	27.24	27.05	27.20
24	AMEX	DNL	Tue, Aug 15, 2006	26.88	26.90	26.88	26.90
23	AMEX	DNL	Mon, Aug 14, 2006	26.40	26.50	26.40	26.50
22	AMEX	DNL	Fri, Aug 11, 2006	26.20	26.20	26.20	26.20
21	AMEX	DNL	Thu, Aug 10, 2006	26.15	26.15	26.15	26.15
20	AMEX	DNL	Wed, Aug 9, 2006	26.15	26.15	26.10	26.10
19	AMEX	DNL	Fri, Aug 4, 2006	26.19	26.19	26.11	26.11
18	AMEX	DNL	Wed, Aug 2, 2006	25.98	26.10	25.98	26.10
17	AMEX	DNL	Tue, Aug 1, 2006	25.45	25.49	25.45	25.49
16	AMEX	DNL	Thu, Jul 27, 2006	25.48	25.48	25.48	25.48
15	AMEX	DNL	Wed, Jul 26, 2006	24.95	25.00	24.94	24.94
14	AMEX	DNL	Fri, Jul 21, 2006	24.52	24.52	24.52	24.52
13	AMEX	DNL	Thu, Jul 20, 2006	24.96	24.96	24.89	24.94
12	AMEX	DNL	Wed, Jul 19, 2006	24.20	24.97	24.20	24.97
11	AMEX	DNL	Mon, Jul 17, 2006	24.54	24.54	24.54	24.54
10	AMEX	DNL	Fri, Jul 14, 2006	24.89	24.89	24.71	24.71
9	AMEX	DNL	Wed, Jul 12, 2006	25.75	25.75	25.48	25.53
8	AMEX	DNL	Tue, Jul 11, 2006	26.08	26.14	26.08	26.14
7	AMEX	DNL	Mon, Jul 10, 2006	26.26	26.26	26.12	26.12
6	AMEX	DNL	Fri, Jul 7, 2006	26.10	26.10	25.88	25.88
5	AMEX	DNL	Thu, Jul 6, 2006	25.88	25.88	25.88	25.88
4	AMEX	DNL	Mon, Jun 26, 2006	25.04	25.04	25.04	25.04
3	AMEX	DNL	Fri, Jun 23, 2006	24.93	24.97	24.93	24.97
2	AMEX	DNL	Tue, Jun 20, 2006	25.14	25.14	25.14	25.14
1	AMEX	DNL	Fri, Jun 16, 2006	25.02	25.08	24.93	24.98
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Global ex-US Quality Dividend Growth Fund AMEX:DNL 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