WisdomTree International LargeCap Dividend Fund AMEX:DOL Historical Prices

Below are the 4173 trading days of historical prices for DOL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4173	AMEX	DOL	Wed, Jan 18, 2023	47.59	47.66	46.86	46.88
4172	AMEX	DOL	Tue, Jan 17, 2023	47.17	47.30	47.04	47.12
4171	AMEX	DOL	Fri, Jan 13, 2023	46.64	47.11	46.64	47.11
4170	AMEX	DOL	Thu, Jan 12, 2023	46.60	47.00	46.43	46.85
4169	AMEX	DOL	Wed, Jan 11, 2023	46.09	46.15	45.92	46.15
4168	AMEX	DOL	Tue, Jan 10, 2023	45.75	45.95	45.67	45.94
4167	AMEX	DOL	Mon, Jan 9, 2023	45.92	46.21	45.78	45.78
4166	AMEX	DOL	Fri, Jan 6, 2023	44.77	45.68	44.72	45.63
4165	AMEX	DOL	Thu, Jan 5, 2023	44.62	44.72	44.48	44.54
4164	AMEX	DOL	Wed, Jan 4, 2023	44.89	45.05	44.70	44.95
4163	AMEX	DOL	Tue, Jan 3, 2023	44.38	44.69	44.17	44.28
4162	AMEX	DOL	Fri, Dec 30, 2022	44.19	44.35	43.96	44.01
4161	AMEX	DOL	Thu, Dec 29, 2022	44.34	44.55	44.32	44.47
4160	AMEX	DOL	Wed, Dec 28, 2022	44.53	44.61	43.87	43.87
4159	AMEX	DOL	Tue, Dec 27, 2022	44.37	44.50	44.31	44.42
4158	AMEX	DOL	Fri, Dec 23, 2022	44.00	44.33	43.98	44.32
4157	AMEX	DOL	Thu, Dec 22, 2022	44.33	44.38	43.96	44.00
4156	AMEX	DOL	Wed, Dec 21, 2022	44.43	44.74	44.39	44.58
4155	AMEX	DOL	Tue, Dec 20, 2022	43.98	44.27	43.98	44.06
4154	AMEX	DOL	Mon, Dec 19, 2022	44.04	44.08	43.69	43.83
4153	AMEX	DOL	Fri, Dec 16, 2022	43.86	43.92	43.62	43.81
4152	AMEX	DOL	Thu, Dec 15, 2022	44.68	44.72	44.00	44.06
4151	AMEX	DOL	Wed, Dec 14, 2022	45.29	45.47	44.86	45.18
4150	AMEX	DOL	Tue, Dec 13, 2022	45.77	45.77	45.13	45.18
4149	AMEX	DOL	Mon, Dec 12, 2022	44.52	44.65	44.37	44.65
4148	AMEX	DOL	Fri, Dec 9, 2022	44.67	44.91	44.58	44.59
4147	AMEX	DOL	Thu, Dec 8, 2022	44.43	44.62	44.29	44.56
4146	AMEX	DOL	Wed, Dec 7, 2022	44.45	44.57	44.29	44.41
4145	AMEX	DOL	Tue, Dec 6, 2022	44.68	44.81	44.26	44.47
4144	AMEX	DOL	Mon, Dec 5, 2022	44.91	45.06	44.41	44.54
4143	AMEX	DOL	Fri, Dec 2, 2022	44.63	45.16	44.63	44.97
4142	AMEX	DOL	Thu, Dec 1, 2022	45.18	45.28	44.91	45.08
4141	AMEX	DOL	Wed, Nov 30, 2022	44.45	44.98	44.09	44.89
4140	AMEX	DOL	Tue, Nov 29, 2022	43.97	44.29	43.97	44.11
4139	AMEX	DOL	Mon, Nov 28, 2022	44.07	44.20	43.72	43.79
4138	AMEX	DOL	Fri, Nov 25, 2022	44.17	44.38	44.17	44.31
4137	AMEX	DOL	Wed, Nov 23, 2022	43.63	44.13	43.63	44.06
4136	AMEX	DOL	Tue, Nov 22, 2022	43.31	43.70	43.31	43.69
4135	AMEX	DOL	Mon, Nov 21, 2022	42.93	43.07	42.78	43.01
4134	AMEX	DOL	Fri, Nov 18, 2022	43.33	43.38	43.17	43.26
4133	AMEX	DOL	Thu, Nov 17, 2022	42.63	43.22	42.63	43.19
4132	AMEX	DOL	Wed, Nov 16, 2022	43.38	43.43	43.11	43.25
4131	AMEX	DOL	Tue, Nov 15, 2022	43.61	43.66	42.91	43.29
4130	AMEX	DOL	Mon, Nov 14, 2022	43.18	43.38	42.99	43.06
4129	AMEX	DOL	Fri, Nov 11, 2022	42.89	43.39	42.80	43.25
4128	AMEX	DOL	Thu, Nov 10, 2022	42.07	42.48	41.89	42.48
4127	AMEX	DOL	Wed, Nov 9, 2022	40.89	41.09	40.63	40.65
4126	AMEX	DOL	Tue, Nov 8, 2022	40.99	41.41	40.94	41.21
4125	AMEX	DOL	Mon, Nov 7, 2022	40.89	40.99	40.78	40.85
4124	AMEX	DOL	Fri, Nov 4, 2022	40.45	40.80	40.22	40.76
4123	AMEX	DOL	Thu, Nov 3, 2022	38.87	39.34	38.87	39.20
4122	AMEX	DOL	Wed, Nov 2, 2022	39.96	40.52	39.37	39.44
4121	AMEX	DOL	Tue, Nov 1, 2022	40.33	40.33	39.74	39.96
4120	AMEX	DOL	Mon, Oct 31, 2022	39.43	39.62	39.42	39.58
4119	AMEX	DOL	Fri, Oct 28, 2022	39.50	39.85	39.50	39.78
4118	AMEX	DOL	Thu, Oct 27, 2022	39.80	40.00	39.55	39.59
4117	AMEX	DOL	Wed, Oct 26, 2022	39.48	40.14	39.48	39.87
4116	AMEX	DOL	Tue, Oct 25, 2022	39.00	39.56	39.00	39.56
4115	AMEX	DOL	Mon, Oct 24, 2022	38.66	38.96	38.55	38.75
4114	AMEX	DOL	Fri, Oct 21, 2022	37.76	38.88	37.76	38.81
4113	AMEX	DOL	Thu, Oct 20, 2022	38.23	38.58	37.99	38.17
4112	AMEX	DOL	Wed, Oct 19, 2022	38.20	38.35	38.01	38.22
4111	AMEX	DOL	Tue, Oct 18, 2022	38.74	38.80	38.26	38.48
4110	AMEX	DOL	Mon, Oct 17, 2022	38.24	38.50	38.24	38.35
4109	AMEX	DOL	Fri, Oct 14, 2022	38.16	38.25	37.35	37.42
4108	AMEX	DOL	Thu, Oct 13, 2022	36.71	38.19	36.71	38.01
4107	AMEX	DOL	Wed, Oct 12, 2022	37.20	37.49	37.15	37.25
4106	AMEX	DOL	Tue, Oct 11, 2022	37.51	37.98	37.30	37.31
4105	AMEX	DOL	Mon, Oct 10, 2022	37.90	37.90	37.60	37.81
4104	AMEX	DOL	Fri, Oct 7, 2022	38.25	38.33	37.78	37.89
4103	AMEX	DOL	Thu, Oct 6, 2022	38.67	38.81	38.28	38.41
4102	AMEX	DOL	Wed, Oct 5, 2022	39.05	39.37	38.75	39.09
4101	AMEX	DOL	Tue, Oct 4, 2022	39.09	39.69	39.09	39.55
4100	AMEX	DOL	Mon, Oct 3, 2022	37.93	38.31	37.77	38.14
4099	AMEX	DOL	Fri, Sep 30, 2022	37.38	37.87	37.38	37.42
4098	AMEX	DOL	Thu, Sep 29, 2022	37.59	37.72	37.12	37.67
4097	AMEX	DOL	Wed, Sep 28, 2022	37.06	38.05	36.97	37.88
4096	AMEX	DOL	Tue, Sep 27, 2022	37.46	37.55	36.87	37.03
4095	AMEX	DOL	Mon, Sep 26, 2022	37.60	37.79	37.17	37.17
4094	AMEX	DOL	Fri, Sep 23, 2022	38.71	38.71	38.13	38.02
4093	AMEX	DOL	Thu, Sep 22, 2022	39.79	39.83	39.45	39.69
4092	AMEX	DOL	Wed, Sep 21, 2022	40.07	40.35	39.62	39.64
4091	AMEX	DOL	Tue, Sep 20, 2022	40.23	40.25	39.88	40.14
4090	AMEX	DOL	Mon, Sep 19, 2022	40.00	40.69	40.00	40.66
4089	AMEX	DOL	Fri, Sep 16, 2022	40.37	40.57	40.29	40.57
4088	AMEX	DOL	Thu, Sep 15, 2022	40.75	41.01	40.67	40.72
4087	AMEX	DOL	Wed, Sep 14, 2022	41.05	41.16	40.80	41.02
4086	AMEX	DOL	Tue, Sep 13, 2022	41.55	41.76	40.85	40.94
4085	AMEX	DOL	Mon, Sep 12, 2022	42.19	42.42	42.17	42.26
4084	AMEX	DOL	Fri, Sep 9, 2022	41.39	41.67	41.38	41.67
4083	AMEX	DOL	Thu, Sep 8, 2022	40.09	40.64	40.09	40.62
4082	AMEX	DOL	Wed, Sep 7, 2022	39.96	40.53	39.96	40.51
4081	AMEX	DOL	Tue, Sep 6, 2022	40.45	40.53	40.14	40.23
4080	AMEX	DOL	Fri, Sep 2, 2022	40.88	41.12	40.25	40.35
4079	AMEX	DOL	Thu, Sep 1, 2022	40.56	40.60	40.20	40.60
4078	AMEX	DOL	Wed, Aug 31, 2022	41.30	41.30	41.04	41.08
4077	AMEX	DOL	Tue, Aug 30, 2022	41.92	41.96	41.33	41.43
4076	AMEX	DOL	Mon, Aug 29, 2022	41.57	41.82	41.54	41.70
4075	AMEX	DOL	Fri, Aug 26, 2022	42.70	42.72	41.65	41.70
4074	AMEX	DOL	Thu, Aug 25, 2022	42.30	42.58	42.24	42.58
4073	AMEX	DOL	Wed, Aug 24, 2022	42.00	42.26	41.96	42.13
4072	AMEX	DOL	Tue, Aug 23, 2022	42.00	42.46	42.00	42.22
4071	AMEX	DOL	Mon, Aug 22, 2022	42.25	42.26	42.02	42.11
4070	AMEX	DOL	Fri, Aug 19, 2022	42.79	42.79	42.55	42.66
4069	AMEX	DOL	Thu, Aug 18, 2022	43.30	43.30	42.99	43.17
4068	AMEX	DOL	Wed, Aug 17, 2022	43.21	43.42	43.12	43.25
4067	AMEX	DOL	Tue, Aug 16, 2022	43.33	43.67	43.33	43.63
4066	AMEX	DOL	Mon, Aug 15, 2022	43.25	43.45	43.25	43.35
4065	AMEX	DOL	Fri, Aug 12, 2022	43.50	43.82	43.44	43.77
4064	AMEX	DOL	Thu, Aug 11, 2022	43.68	43.83	43.50	43.56
4063	AMEX	DOL	Wed, Aug 10, 2022	43.57	43.68	43.46	43.54
4062	AMEX	DOL	Tue, Aug 9, 2022	42.99	43.01	42.74	42.75
4061	AMEX	DOL	Mon, Aug 8, 2022	43.10	43.24	42.83	42.96
4060	AMEX	DOL	Fri, Aug 5, 2022	42.70	42.85	42.56	42.74
4059	AMEX	DOL	Thu, Aug 4, 2022	42.75	42.97	42.71	42.85
4058	AMEX	DOL	Wed, Aug 3, 2022	42.87	42.93	42.65	42.84
4057	AMEX	DOL	Tue, Aug 2, 2022	43.04	43.16	42.70	42.70
4056	AMEX	DOL	Mon, Aug 1, 2022	43.29	43.48	43.16	43.28
4055	AMEX	DOL	Fri, Jul 29, 2022	42.80	43.38	42.76	43.34
4054	AMEX	DOL	Thu, Jul 28, 2022	42.57	42.90	42.37	42.89
4053	AMEX	DOL	Wed, Jul 27, 2022	42.08	42.71	42.01	42.65
4052	AMEX	DOL	Tue, Jul 26, 2022	42.09	42.11	41.85	41.85
4051	AMEX	DOL	Mon, Jul 25, 2022	42.12	42.27	42.04	42.27
4050	AMEX	DOL	Fri, Jul 22, 2022	41.89	42.13	41.60	41.72
4049	AMEX	DOL	Thu, Jul 21, 2022	41.32	41.85	41.32	41.85
4048	AMEX	DOL	Wed, Jul 20, 2022	41.73	41.80	41.46	41.54
4047	AMEX	DOL	Tue, Jul 19, 2022	41.68	41.99	41.68	41.97
4046	AMEX	DOL	Mon, Jul 18, 2022	41.16	41.30	40.88	40.93
4045	AMEX	DOL	Fri, Jul 15, 2022	40.27	40.59	40.27	40.52
4044	AMEX	DOL	Thu, Jul 14, 2022	39.78	40.09	39.54	40.04
4043	AMEX	DOL	Wed, Jul 13, 2022	40.32	40.89	40.32	40.73
4042	AMEX	DOL	Tue, Jul 12, 2022	40.84	41.16	40.77	40.84
4041	AMEX	DOL	Mon, Jul 11, 2022	40.86	41.05	40.77	40.84
4040	AMEX	DOL	Fri, Jul 8, 2022	41.27	41.52	41.27	41.44
4039	AMEX	DOL	Thu, Jul 7, 2022	41.34	41.48	41.34	41.43
4038	AMEX	DOL	Wed, Jul 6, 2022	40.72	40.91	40.49	40.82
4037	AMEX	DOL	Tue, Jul 5, 2022	40.60	40.89	40.28	40.89
4036	AMEX	DOL	Fri, Jul 1, 2022	41.35	41.86	41.15	41.81
4035	AMEX	DOL	Thu, Jun 30, 2022	41.38	41.87	41.26	41.84
4034	AMEX	DOL	Wed, Jun 29, 2022	42.40	42.45	42.14	42.20
4033	AMEX	DOL	Tue, Jun 28, 2022	42.83	42.96	42.34	42.34
4032	AMEX	DOL	Mon, Jun 27, 2022	42.47	42.63	42.41	42.43
4031	AMEX	DOL	Fri, Jun 24, 2022	42.03	42.52	42.03	42.51
4030	AMEX	DOL	Thu, Jun 23, 2022	42.67	42.70	42.16	41.63
4029	AMEX	DOL	Wed, Jun 22, 2022	42.72	43.11	42.65	42.83
4028	AMEX	DOL	Tue, Jun 21, 2022	43.11	43.25	43.01	43.11
4027	AMEX	DOL	Fri, Jun 17, 2022	42.66	42.69	42.23	42.38
4026	AMEX	DOL	Thu, Jun 16, 2022	42.63	43.12	42.57	42.80
4025	AMEX	DOL	Wed, Jun 15, 2022	43.34	43.91	43.03	43.74
4024	AMEX	DOL	Tue, Jun 14, 2022	43.18	43.24	42.51	42.89
4023	AMEX	DOL	Mon, Jun 13, 2022	43.51	43.68	43.15	43.25
4022	AMEX	DOL	Fri, Jun 10, 2022	44.75	44.75	44.43	44.55
4021	AMEX	DOL	Thu, Jun 9, 2022	46.42	46.42	45.63	45.65
4020	AMEX	DOL	Wed, Jun 8, 2022	46.85	46.95	46.56	46.60
4019	AMEX	DOL	Tue, Jun 7, 2022	46.79	47.44	46.79	47.40
4018	AMEX	DOL	Mon, Jun 6, 2022	47.49	47.62	47.16	47.24
4017	AMEX	DOL	Fri, Jun 3, 2022	47.17	47.28	47.01	47.12
4016	AMEX	DOL	Thu, Jun 2, 2022	47.15	47.69	47.05	47.65
4015	AMEX	DOL	Wed, Jun 1, 2022	47.22	47.22	46.66	46.82
4014	AMEX	DOL	Tue, May 31, 2022	47.31	47.38	47.12	47.13
4013	AMEX	DOL	Fri, May 27, 2022	47.40	47.49	47.25	47.44
4012	AMEX	DOL	Thu, May 26, 2022	46.66	47.16	46.66	47.12
4011	AMEX	DOL	Wed, May 25, 2022	46.42	46.86	46.38	46.65
4010	AMEX	DOL	Tue, May 24, 2022	46.41	46.76	46.27	46.62
4009	AMEX	DOL	Mon, May 23, 2022	46.18	46.56	46.13	46.50
4008	AMEX	DOL	Fri, May 20, 2022	45.80	45.81	45.13	45.68
4007	AMEX	DOL	Thu, May 19, 2022	44.88	45.53	44.88	45.28
4006	AMEX	DOL	Wed, May 18, 2022	45.42	45.52	44.81	44.87
4005	AMEX	DOL	Tue, May 17, 2022	45.64	45.82	45.48	45.74
4004	AMEX	DOL	Mon, May 16, 2022	44.76	45.18	44.67	44.91
4003	AMEX	DOL	Fri, May 13, 2022	44.49	44.86	44.49	44.86
4002	AMEX	DOL	Thu, May 12, 2022	43.90	44.26	43.59	43.88
4001	AMEX	DOL	Wed, May 11, 2022	44.78	44.92	44.07	44.08
4000	AMEX	DOL	Tue, May 10, 2022	44.81	44.81	44.13	44.45
3999	AMEX	DOL	Mon, May 9, 2022	44.62	44.62	44.11	44.19
3998	AMEX	DOL	Fri, May 6, 2022	45.20	45.62	45.04	45.37
3997	AMEX	DOL	Thu, May 5, 2022	46.39	46.39	45.36	45.59
3996	AMEX	DOL	Wed, May 4, 2022	46.30	47.26	46.00	47.18
3995	AMEX	DOL	Tue, May 3, 2022	46.24	46.46	46.19	46.33
3994	AMEX	DOL	Mon, May 2, 2022	45.82	45.98	45.47	45.98
3993	AMEX	DOL	Fri, Apr 29, 2022	46.56	46.84	45.94	45.94
3992	AMEX	DOL	Thu, Apr 28, 2022	46.01	46.56	45.80	46.49
3991	AMEX	DOL	Wed, Apr 27, 2022	45.92	46.14	45.71	45.97
3990	AMEX	DOL	Tue, Apr 26, 2022	46.37	46.37	45.62	45.63
3989	AMEX	DOL	Mon, Apr 25, 2022	46.64	46.83	46.24	46.76
3988	AMEX	DOL	Fri, Apr 22, 2022	47.68	47.70	47.05	47.05
3987	AMEX	DOL	Thu, Apr 21, 2022	48.63	48.63	47.73	47.74
3986	AMEX	DOL	Wed, Apr 20, 2022	48.49	48.58	48.37	48.48
3985	AMEX	DOL	Tue, Apr 19, 2022	47.86	48.25	47.86	48.19
3984	AMEX	DOL	Mon, Apr 18, 2022	48.30	48.49	48.10	48.24
3983	AMEX	DOL	Thu, Apr 14, 2022	48.46	48.49	48.29	48.35
3982	AMEX	DOL	Wed, Apr 13, 2022	48.17	48.51	48.12	48.50
3981	AMEX	DOL	Tue, Apr 12, 2022	48.36	48.44	47.91	48.05
3980	AMEX	DOL	Mon, Apr 11, 2022	48.53	48.53	48.22	48.27
3979	AMEX	DOL	Fri, Apr 8, 2022	48.69	48.69	48.56	48.56
3978	AMEX	DOL	Thu, Apr 7, 2022	48.33	48.52	48.07	48.41
3977	AMEX	DOL	Wed, Apr 6, 2022	48.26	48.46	48.13	48.26
3976	AMEX	DOL	Tue, Apr 5, 2022	48.97	49.04	48.50	48.58
3975	AMEX	DOL	Mon, Apr 4, 2022	49.00	49.19	48.94	49.19
3974	AMEX	DOL	Fri, Apr 1, 2022	49.07	49.18	48.84	49.18
3973	AMEX	DOL	Thu, Mar 31, 2022	49.16	49.16	48.61	48.61
3972	AMEX	DOL	Wed, Mar 30, 2022	49.20	49.33	49.10	49.19
3971	AMEX	DOL	Tue, Mar 29, 2022	49.28	49.28	48.87	49.20
3970	AMEX	DOL	Mon, Mar 28, 2022	48.32	48.54	48.13	48.54
3969	AMEX	DOL	Fri, Mar 25, 2022	48.36	48.59	48.25	48.59
3968	AMEX	DOL	Thu, Mar 24, 2022	48.50	48.81	48.50	48.44
3967	AMEX	DOL	Wed, Mar 23, 2022	48.28	48.51	48.24	48.35
3966	AMEX	DOL	Tue, Mar 22, 2022	48.85	48.87	48.66	48.81
3965	AMEX	DOL	Mon, Mar 21, 2022	48.51	48.60	48.21	48.40
3964	AMEX	DOL	Fri, Mar 18, 2022	47.89	48.54	47.89	48.51
3963	AMEX	DOL	Thu, Mar 17, 2022	47.58	48.32	47.53	48.02
3962	AMEX	DOL	Wed, Mar 16, 2022	47.27	47.80	46.76	47.64
3961	AMEX	DOL	Tue, Mar 15, 2022	46.35	46.62	46.24	46.56
3960	AMEX	DOL	Mon, Mar 14, 2022	46.35	46.65	46.07	46.15
3959	AMEX	DOL	Fri, Mar 11, 2022	46.56	46.56	45.80	45.83
3958	AMEX	DOL	Thu, Mar 10, 2022	45.99	46.38	45.96	46.18
3957	AMEX	DOL	Wed, Mar 9, 2022	46.09	46.97	46.09	46.66
3956	AMEX	DOL	Tue, Mar 8, 2022	45.14	45.82	44.66	45.08
3955	AMEX	DOL	Mon, Mar 7, 2022	45.66	45.66	44.48	44.79
3954	AMEX	DOL	Fri, Mar 4, 2022	45.94	45.95	45.56	45.92
3953	AMEX	DOL	Thu, Mar 3, 2022	47.76	47.76	47.03	47.20
3952	AMEX	DOL	Wed, Mar 2, 2022	47.57	47.93	47.53	47.92
3951	AMEX	DOL	Tue, Mar 1, 2022	47.98	47.98	47.02	47.20
3950	AMEX	DOL	Mon, Feb 28, 2022	48.04	48.56	47.95	48.09
3949	AMEX	DOL	Fri, Feb 25, 2022	48.14	49.08	48.14	49.06
3948	AMEX	DOL	Thu, Feb 24, 2022	46.88	47.83	46.88	47.74
3947	AMEX	DOL	Wed, Feb 23, 2022	49.42	49.42	48.69	48.84
3946	AMEX	DOL	Tue, Feb 22, 2022	49.26	49.43	48.81	49.05
3945	AMEX	DOL	Fri, Feb 18, 2022	49.82	49.84	49.56	49.68
3944	AMEX	DOL	Thu, Feb 17, 2022	50.13	50.13	49.81	49.81
3943	AMEX	DOL	Wed, Feb 16, 2022	50.04	50.53	50.01	50.47
3942	AMEX	DOL	Tue, Feb 15, 2022	50.14	50.30	50.01	50.30
3941	AMEX	DOL	Mon, Feb 14, 2022	49.71	49.79	49.46	49.71
3940	AMEX	DOL	Fri, Feb 11, 2022	50.64	50.80	49.98	50.12
3939	AMEX	DOL	Thu, Feb 10, 2022	50.87	51.27	50.47	50.62
3938	AMEX	DOL	Wed, Feb 9, 2022	50.93	51.02	50.90	51.01
3937	AMEX	DOL	Tue, Feb 8, 2022	50.36	50.57	50.22	50.54
3936	AMEX	DOL	Mon, Feb 7, 2022	50.21	50.36	50.01	50.18
3935	AMEX	DOL	Fri, Feb 4, 2022	49.63	50.10	49.53	49.89
3934	AMEX	DOL	Thu, Feb 3, 2022	50.12	50.21	49.84	49.87
3933	AMEX	DOL	Wed, Feb 2, 2022	50.12	50.27	49.99	50.20
3932	AMEX	DOL	Tue, Feb 1, 2022	49.62	49.95	49.61	49.85
3931	AMEX	DOL	Mon, Jan 31, 2022	48.89	49.54	48.87	49.54
3930	AMEX	DOL	Fri, Jan 28, 2022	48.63	49.01	48.45	49.01
3929	AMEX	DOL	Thu, Jan 27, 2022	49.31	49.56	48.90	48.98
3928	AMEX	DOL	Wed, Jan 26, 2022	49.62	49.64	48.83	48.97
3927	AMEX	DOL	Tue, Jan 25, 2022	48.82	49.42	48.53	49.19
3926	AMEX	DOL	Mon, Jan 24, 2022	48.75	49.13	48.05	49.11
3925	AMEX	DOL	Fri, Jan 21, 2022	50.05	50.08	49.55	49.55
3924	AMEX	DOL	Thu, Jan 20, 2022	50.64	50.92	50.21	50.29
3923	AMEX	DOL	Wed, Jan 19, 2022	50.85	50.86	50.51	50.53
3922	AMEX	DOL	Tue, Jan 18, 2022	50.51	50.65	50.38	50.43
3921	AMEX	DOL	Fri, Jan 14, 2022	50.94	51.10	50.85	51.09
3920	AMEX	DOL	Thu, Jan 13, 2022	51.38	51.41	51.01	51.01
3919	AMEX	DOL	Wed, Jan 12, 2022	50.88	51.16	50.87	51.16
3918	AMEX	DOL	Tue, Jan 11, 2022	50.03	50.64	50.03	50.62
3917	AMEX	DOL	Mon, Jan 10, 2022	49.89	50.07	49.69	50.07
3916	AMEX	DOL	Fri, Jan 7, 2022	50.02	50.41	50.02	50.37
3915	AMEX	DOL	Thu, Jan 6, 2022	50.14	50.14	49.87	49.89
3914	AMEX	DOL	Wed, Jan 5, 2022	50.46	50.59	49.93	49.93
3913	AMEX	DOL	Tue, Jan 4, 2022	50.11	50.31	50.11	50.22
3912	AMEX	DOL	Mon, Jan 3, 2022	49.66	49.77	49.54	49.68
3911	AMEX	DOL	Fri, Dec 31, 2021	49.44	49.61	49.41	49.41
3910	AMEX	DOL	Thu, Dec 30, 2021	49.64	49.68	49.41	49.41
3909	AMEX	DOL	Wed, Dec 29, 2021	49.51	49.66	49.48	49.48
3908	AMEX	DOL	Tue, Dec 28, 2021	49.59	49.67	49.51	49.53
3907	AMEX	DOL	Mon, Dec 27, 2021	49.06	49.42	49.06	49.40
3906	AMEX	DOL	Thu, Dec 23, 2021	49.18	49.52	49.18	49.16
3905	AMEX	DOL	Wed, Dec 22, 2021	48.65	49.14	48.64	49.14
3904	AMEX	DOL	Tue, Dec 21, 2021	48.50	48.79	48.50	48.78
3903	AMEX	DOL	Mon, Dec 20, 2021	48.12	48.25	47.96	48.25
3902	AMEX	DOL	Fri, Dec 17, 2021	48.61	48.68	48.31	48.34
3901	AMEX	DOL	Thu, Dec 16, 2021	48.90	49.01	48.77	48.91
3900	AMEX	DOL	Wed, Dec 15, 2021	48.27	48.68	48.10	48.67
3899	AMEX	DOL	Tue, Dec 14, 2021	48.13	48.32	47.97	48.10
3898	AMEX	DOL	Mon, Dec 13, 2021	48.23	48.36	48.15	48.20
3897	AMEX	DOL	Fri, Dec 10, 2021	48.51	48.58	48.38	48.58
3896	AMEX	DOL	Thu, Dec 9, 2021	48.46	48.51	48.36	48.43
3895	AMEX	DOL	Wed, Dec 8, 2021	48.71	48.86	48.65	48.83
3894	AMEX	DOL	Tue, Dec 7, 2021	48.56	48.72	48.56	48.70
3893	AMEX	DOL	Mon, Dec 6, 2021	47.75	47.95	47.75	47.91
3892	AMEX	DOL	Fri, Dec 3, 2021	47.61	47.62	47.07	47.33
3891	AMEX	DOL	Thu, Dec 2, 2021	47.30	47.73	47.29	47.57
3890	AMEX	DOL	Wed, Dec 1, 2021	47.70	47.93	46.91	46.91
3889	AMEX	DOL	Tue, Nov 30, 2021	47.34	47.43	46.71	47.06
3888	AMEX	DOL	Mon, Nov 29, 2021	47.61	47.61	47.30	47.48
3887	AMEX	DOL	Fri, Nov 26, 2021	47.55	47.55	47.05	47.13
3886	AMEX	DOL	Wed, Nov 24, 2021	48.40	48.52	48.38	48.52
3885	AMEX	DOL	Tue, Nov 23, 2021	48.59	48.80	48.57	48.79
3884	AMEX	DOL	Mon, Nov 22, 2021	48.57	48.86	48.55	48.55
3883	AMEX	DOL	Fri, Nov 19, 2021	48.78	48.81	48.60	48.65
3882	AMEX	DOL	Thu, Nov 18, 2021	48.99	49.07	48.82	49.07
3881	AMEX	DOL	Wed, Nov 17, 2021	49.06	49.11	49.05	49.11
3880	AMEX	DOL	Tue, Nov 16, 2021	49.38	49.38	49.19	49.19
3879	AMEX	DOL	Mon, Nov 15, 2021	49.54	49.54	49.34	49.34
3878	AMEX	DOL	Fri, Nov 12, 2021	49.39	49.55	49.39	49.49
3877	AMEX	DOL	Thu, Nov 11, 2021	49.34	49.42	49.30	49.34
3876	AMEX	DOL	Wed, Nov 10, 2021	49.43	49.54	49.06	49.10
3875	AMEX	DOL	Tue, Nov 9, 2021	49.49	49.60	49.40	49.59
3874	AMEX	DOL	Mon, Nov 8, 2021	49.66	49.77	49.64	49.68
3873	AMEX	DOL	Fri, Nov 5, 2021	49.51	49.61	49.45	49.61
3872	AMEX	DOL	Thu, Nov 4, 2021	49.57	49.57	49.39	49.56
3871	AMEX	DOL	Wed, Nov 3, 2021	49.26	49.72	49.26	49.65
3870	AMEX	DOL	Tue, Nov 2, 2021	49.16	49.27	49.16	49.23
3869	AMEX	DOL	Mon, Nov 1, 2021	49.05	49.30	49.05	49.29
3868	AMEX	DOL	Fri, Oct 29, 2021	48.68	48.82	48.58	48.76
3867	AMEX	DOL	Thu, Oct 28, 2021	48.92	49.15	48.92	49.11
3866	AMEX	DOL	Wed, Oct 27, 2021	48.92	48.98	48.73	48.73
3865	AMEX	DOL	Tue, Oct 26, 2021	49.04	49.06	48.78	48.87
3864	AMEX	DOL	Mon, Oct 25, 2021	48.66	48.85	48.66	48.73
3863	AMEX	DOL	Fri, Oct 22, 2021	48.89	48.95	48.66	48.88
3862	AMEX	DOL	Thu, Oct 21, 2021	48.56	48.67	48.51	48.59
3861	AMEX	DOL	Wed, Oct 20, 2021	48.71	48.95	48.71	48.84
3860	AMEX	DOL	Tue, Oct 19, 2021	48.49	48.70	48.49	48.60
3859	AMEX	DOL	Mon, Oct 18, 2021	48.36	48.51	48.36	48.45
3858	AMEX	DOL	Fri, Oct 15, 2021	48.46	48.67	48.46	48.63
3857	AMEX	DOL	Thu, Oct 14, 2021	48.30	48.45	48.30	48.44
3856	AMEX	DOL	Wed, Oct 13, 2021	47.75	48.02	47.75	48.00
3855	AMEX	DOL	Tue, Oct 12, 2021	47.61	47.70	47.61	47.62
3854	AMEX	DOL	Mon, Oct 11, 2021	47.91	47.96	47.56	47.56
3853	AMEX	DOL	Fri, Oct 8, 2021	47.81	47.87	47.63	47.74
3852	AMEX	DOL	Thu, Oct 7, 2021	47.58	47.85	47.58	47.74
3851	AMEX	DOL	Wed, Oct 6, 2021	47.04	47.37	46.85	47.37
3850	AMEX	DOL	Tue, Oct 5, 2021	47.48	47.71	47.44	47.61
3849	AMEX	DOL	Mon, Oct 4, 2021	47.42	47.48	47.30	47.44
3848	AMEX	DOL	Fri, Oct 1, 2021	47.35	47.77	47.35	47.71
3847	AMEX	DOL	Thu, Sep 30, 2021	47.68	47.80	47.48	47.54
3846	AMEX	DOL	Wed, Sep 29, 2021	48.06	48.10	47.82	47.82
3845	AMEX	DOL	Tue, Sep 28, 2021	48.02	48.02	47.70	47.70
3844	AMEX	DOL	Mon, Sep 27, 2021	48.72	48.76	48.65	48.71
3843	AMEX	DOL	Fri, Sep 24, 2021	48.76	48.76	48.64	48.71
3842	AMEX	DOL	Thu, Sep 23, 2021	49.71	49.71	49.61	49.15
3841	AMEX	DOL	Wed, Sep 22, 2021	49.30	49.64	49.27	49.30
3840	AMEX	DOL	Tue, Sep 21, 2021	49.11	49.27	49.09	49.11
3839	AMEX	DOL	Mon, Sep 20, 2021	48.38	48.70	48.23	48.68
3838	AMEX	DOL	Fri, Sep 17, 2021	49.62	49.66	49.37	49.46
3837	AMEX	DOL	Thu, Sep 16, 2021	50.12	50.19	49.95	50.13
3836	AMEX	DOL	Wed, Sep 15, 2021	50.19	50.37	50.11	50.34
3835	AMEX	DOL	Tue, Sep 14, 2021	50.49	50.49	50.25	50.25
3834	AMEX	DOL	Mon, Sep 13, 2021	50.56	50.56	50.34	50.49
3833	AMEX	DOL	Fri, Sep 10, 2021	50.41	50.41	50.06	50.06
3832	AMEX	DOL	Thu, Sep 9, 2021	50.31	50.36	50.18	50.22
3831	AMEX	DOL	Wed, Sep 8, 2021	50.48	50.49	50.29	50.35
3830	AMEX	DOL	Tue, Sep 7, 2021	50.81	50.83	50.72	50.72
3829	AMEX	DOL	Fri, Sep 3, 2021	50.66	50.88	50.66	50.85
3828	AMEX	DOL	Thu, Sep 2, 2021	50.57	50.71	50.57	50.60
3827	AMEX	DOL	Wed, Sep 1, 2021	50.45	50.54	50.35	50.44
3826	AMEX	DOL	Tue, Aug 31, 2021	50.20	50.22	50.08	50.10
3825	AMEX	DOL	Mon, Aug 30, 2021	50.10	50.28	50.10	50.21
3824	AMEX	DOL	Fri, Aug 27, 2021	50.11	50.27	50.10	50.22
3823	AMEX	DOL	Thu, Aug 26, 2021	49.94	49.94	49.75	49.76
3822	AMEX	DOL	Wed, Aug 25, 2021	49.90	50.10	49.90	50.04
3821	AMEX	DOL	Tue, Aug 24, 2021	49.97	50.16	49.94	50.11
3820	AMEX	DOL	Mon, Aug 23, 2021	50.03	50.17	49.98	50.14
3819	AMEX	DOL	Fri, Aug 20, 2021	49.66	49.87	49.66	49.87
3818	AMEX	DOL	Thu, Aug 19, 2021	49.56	49.76	49.56	49.67
3817	AMEX	DOL	Wed, Aug 18, 2021	50.41	50.44	50.15	50.15
3816	AMEX	DOL	Tue, Aug 17, 2021	50.38	50.46	50.14	50.40
3815	AMEX	DOL	Mon, Aug 16, 2021	50.55	50.75	50.50	50.74
3814	AMEX	DOL	Fri, Aug 13, 2021	50.71	50.90	50.71	50.87
3813	AMEX	DOL	Thu, Aug 12, 2021	50.55	50.59	50.49	50.58
3812	AMEX	DOL	Wed, Aug 11, 2021	50.44	50.57	50.39	50.53
3811	AMEX	DOL	Tue, Aug 10, 2021	50.01	50.18	50.01	50.16
3810	AMEX	DOL	Mon, Aug 9, 2021	50.02	50.10	50.00	50.05
3809	AMEX	DOL	Fri, Aug 6, 2021	50.09	50.15	49.95	50.00
3808	AMEX	DOL	Thu, Aug 5, 2021	50.26	50.26	50.18	50.21
3807	AMEX	DOL	Wed, Aug 4, 2021	50.31	50.35	50.08	50.08
3806	AMEX	DOL	Tue, Aug 3, 2021	50.10	50.29	49.99	50.28
3805	AMEX	DOL	Mon, Aug 2, 2021	50.09	50.16	49.91	49.91
3804	AMEX	DOL	Fri, Jul 30, 2021	49.94	49.98	49.77	49.81
3803	AMEX	DOL	Thu, Jul 29, 2021	50.19	50.23	50.09	50.11
3802	AMEX	DOL	Wed, Jul 28, 2021	49.67	49.90	49.67	49.84
3801	AMEX	DOL	Tue, Jul 27, 2021	49.61	49.66	49.47	49.63
3800	AMEX	DOL	Mon, Jul 26, 2021	49.61	49.80	49.61	49.80
3799	AMEX	DOL	Fri, Jul 23, 2021	49.76	49.86	49.66	49.78
3798	AMEX	DOL	Thu, Jul 22, 2021	49.53	49.58	49.33	49.46
3797	AMEX	DOL	Wed, Jul 21, 2021	49.07	49.53	49.06	49.49
3796	AMEX	DOL	Tue, Jul 20, 2021	48.89	49.02	48.84	49.01
3795	AMEX	DOL	Mon, Jul 19, 2021	48.77	48.78	48.36	48.54
3794	AMEX	DOL	Fri, Jul 16, 2021	49.63	49.64	49.37	49.41
3793	AMEX	DOL	Thu, Jul 15, 2021	49.69	49.73	49.54	49.65
3792	AMEX	DOL	Wed, Jul 14, 2021	50.07	50.14	49.94	50.08
3791	AMEX	DOL	Tue, Jul 13, 2021	50.02	50.10	49.87	49.90
3790	AMEX	DOL	Mon, Jul 12, 2021	49.99	50.14	49.99	50.08
3789	AMEX	DOL	Fri, Jul 9, 2021	49.48	49.90	49.48	49.84
3788	AMEX	DOL	Thu, Jul 8, 2021	48.90	49.14	48.79	49.01
3787	AMEX	DOL	Wed, Jul 7, 2021	49.41	49.62	49.39	49.58
3786	AMEX	DOL	Tue, Jul 6, 2021	49.41	49.46	49.09	49.32
3785	AMEX	DOL	Fri, Jul 2, 2021	49.44	49.64	49.30	49.61
3784	AMEX	DOL	Thu, Jul 1, 2021	49.30	49.43	49.26	49.41
3783	AMEX	DOL	Wed, Jun 30, 2021	49.46	49.53	49.18	49.35
3782	AMEX	DOL	Tue, Jun 29, 2021	49.84	49.84	49.66	49.77
3781	AMEX	DOL	Mon, Jun 28, 2021	49.84	49.84	49.68	49.70
3780	AMEX	DOL	Fri, Jun 25, 2021	49.90	49.92	49.81	49.92
3779	AMEX	DOL	Thu, Jun 24, 2021	49.72	49.84	49.68	49.82
3778	AMEX	DOL	Wed, Jun 23, 2021	50.27	50.30	49.98	49.43
3777	AMEX	DOL	Tue, Jun 22, 2021	50.10	50.37	50.10	50.34
3776	AMEX	DOL	Mon, Jun 21, 2021	49.90	50.35	49.90	50.35
3775	AMEX	DOL	Fri, Jun 18, 2021	49.84	49.92	49.70	49.78
3774	AMEX	DOL	Thu, Jun 17, 2021	50.74	50.81	50.57	50.73
3773	AMEX	DOL	Wed, Jun 16, 2021	51.49	51.49	50.97	51.09
3772	AMEX	DOL	Tue, Jun 15, 2021	51.36	51.44	51.32	51.41
3771	AMEX	DOL	Mon, Jun 14, 2021	51.26	51.30	51.15	51.30
3770	AMEX	DOL	Fri, Jun 11, 2021	51.27	51.27	51.09	51.22
3769	AMEX	DOL	Thu, Jun 10, 2021	51.10	51.30	51.10	51.24
3768	AMEX	DOL	Wed, Jun 9, 2021	51.17	51.17	51.06	51.07
3767	AMEX	DOL	Tue, Jun 8, 2021	51.27	51.27	51.11	51.16
3766	AMEX	DOL	Mon, Jun 7, 2021	51.14	51.18	51.06	51.18
3765	AMEX	DOL	Fri, Jun 4, 2021	50.91	51.06	50.90	51.03
3764	AMEX	DOL	Thu, Jun 3, 2021	50.50	50.63	50.50	50.58
3763	AMEX	DOL	Wed, Jun 2, 2021	50.70	50.82	50.64	50.76
3762	AMEX	DOL	Tue, Jun 1, 2021	50.86	50.86	50.55	50.57
3761	AMEX	DOL	Fri, May 28, 2021	50.42	50.63	50.42	50.56
3760	AMEX	DOL	Thu, May 27, 2021	50.46	50.46	50.34	50.40
3759	AMEX	DOL	Wed, May 26, 2021	50.46	50.46	50.30	50.32
3758	AMEX	DOL	Tue, May 25, 2021	50.49	50.49	50.33	50.36
3757	AMEX	DOL	Mon, May 24, 2021	50.22	50.51	50.22	50.42
3756	AMEX	DOL	Fri, May 21, 2021	50.23	50.33	50.17	50.22
3755	AMEX	DOL	Thu, May 20, 2021	49.94	50.32	49.87	50.21
3754	AMEX	DOL	Wed, May 19, 2021	49.58	49.77	49.40	49.62
3753	AMEX	DOL	Tue, May 18, 2021	50.33	50.34	50.12	50.12
3752	AMEX	DOL	Mon, May 17, 2021	49.98	50.02	49.85	50.02
3751	AMEX	DOL	Fri, May 14, 2021	49.86	50.05	49.76	50.05
3750	AMEX	DOL	Thu, May 13, 2021	48.97	49.48	48.97	49.42
3749	AMEX	DOL	Wed, May 12, 2021	49.35	49.53	48.94	48.96
3748	AMEX	DOL	Tue, May 11, 2021	49.49	49.66	49.35	49.55
3747	AMEX	DOL	Mon, May 10, 2021	50.43	50.47	50.07	50.07
3746	AMEX	DOL	Fri, May 7, 2021	49.75	50.20	49.75	50.16
3745	AMEX	DOL	Thu, May 6, 2021	49.27	49.55	49.15	49.55
3744	AMEX	DOL	Wed, May 5, 2021	48.95	49.24	48.95	49.12
3743	AMEX	DOL	Tue, May 4, 2021	48.60	48.61	48.24	48.50
3742	AMEX	DOL	Mon, May 3, 2021	48.87	49.11	48.87	49.05
3741	AMEX	DOL	Fri, Apr 30, 2021	48.94	48.94	48.46	48.48
3740	AMEX	DOL	Thu, Apr 29, 2021	49.19	49.19	48.86	49.12
3739	AMEX	DOL	Wed, Apr 28, 2021	49.14	49.26	49.00	49.11
3738	AMEX	DOL	Tue, Apr 27, 2021	48.96	49.08	48.93	49.06
3737	AMEX	DOL	Mon, Apr 26, 2021	49.18	49.29	49.16	49.21
3736	AMEX	DOL	Fri, Apr 23, 2021	49.00	49.38	49.00	49.29
3735	AMEX	DOL	Thu, Apr 22, 2021	49.04	49.08	48.74	48.82
3734	AMEX	DOL	Wed, Apr 21, 2021	48.50	49.05	48.50	49.05
3733	AMEX	DOL	Tue, Apr 20, 2021	48.75	48.75	48.47	48.52
3732	AMEX	DOL	Mon, Apr 19, 2021	49.26	49.29	49.08	49.17
3731	AMEX	DOL	Fri, Apr 16, 2021	48.97	49.24	48.95	49.19
3730	AMEX	DOL	Thu, Apr 15, 2021	48.67	48.85	48.67	48.81
3729	AMEX	DOL	Wed, Apr 14, 2021	48.34	48.51	48.26	48.31
3728	AMEX	DOL	Tue, Apr 13, 2021	48.18	48.39	48.14	48.34
3727	AMEX	DOL	Mon, Apr 12, 2021	48.23	48.28	48.13	48.19
3726	AMEX	DOL	Fri, Apr 9, 2021	48.24	48.38	48.20	48.37
3725	AMEX	DOL	Thu, Apr 8, 2021	48.19	48.36	48.16	48.27
3724	AMEX	DOL	Wed, Apr 7, 2021	47.93	48.02	47.82	47.94
3723	AMEX	DOL	Tue, Apr 6, 2021	47.91	48.05	47.86	47.93
3722	AMEX	DOL	Mon, Apr 5, 2021	47.98	48.39	47.98	48.38
3721	AMEX	DOL	Thu, Apr 1, 2021	47.36	47.79	47.35	47.77
3720	AMEX	DOL	Wed, Mar 31, 2021	47.26	47.48	47.26	47.33
3719	AMEX	DOL	Tue, Mar 30, 2021	47.42	47.62	47.36	47.42
3718	AMEX	DOL	Mon, Mar 29, 2021	47.56	47.78	47.47	47.58
3717	AMEX	DOL	Fri, Mar 26, 2021	47.28	47.74	47.28	47.74
3716	AMEX	DOL	Thu, Mar 25, 2021	46.76	47.19	46.76	47.07
3715	AMEX	DOL	Wed, Mar 24, 2021	47.18	47.34	47.05	46.72
3714	AMEX	DOL	Tue, Mar 23, 2021	47.61	47.78	47.34	47.37
3713	AMEX	DOL	Mon, Mar 22, 2021	47.82	48.03	47.80	47.88
3712	AMEX	DOL	Fri, Mar 19, 2021	47.67	47.82	47.45	47.75
3711	AMEX	DOL	Thu, Mar 18, 2021	47.78	48.04	47.67	47.67
3710	AMEX	DOL	Wed, Mar 17, 2021	47.54	48.08	47.54	48.02
3709	AMEX	DOL	Tue, Mar 16, 2021	47.65	47.79	47.61	47.68
3708	AMEX	DOL	Mon, Mar 15, 2021	47.47	47.61	47.37	47.61
3707	AMEX	DOL	Fri, Mar 12, 2021	47.13	47.50	47.13	47.50
3706	AMEX	DOL	Thu, Mar 11, 2021	47.36	47.53	47.36	47.47
3705	AMEX	DOL	Wed, Mar 10, 2021	47.22	47.36	47.15	47.34
3704	AMEX	DOL	Tue, Mar 9, 2021	47.06	47.20	46.93	47.11
3703	AMEX	DOL	Mon, Mar 8, 2021	46.38	46.80	46.38	46.45
3702	AMEX	DOL	Fri, Mar 5, 2021	46.46	46.62	45.93	46.57
3701	AMEX	DOL	Thu, Mar 4, 2021	46.75	46.84	46.01	46.16
3700	AMEX	DOL	Wed, Mar 3, 2021	46.62	46.77	46.50	46.50
3699	AMEX	DOL	Tue, Mar 2, 2021	46.75	46.96	46.67	46.78
3698	AMEX	DOL	Mon, Mar 1, 2021	46.54	46.84	46.54	46.83
3697	AMEX	DOL	Fri, Feb 26, 2021	46.60	46.66	46.17	46.22
3696	AMEX	DOL	Thu, Feb 25, 2021	47.46	47.59	46.64	46.76
3695	AMEX	DOL	Wed, Feb 24, 2021	47.04	47.48	46.98	47.48
3694	AMEX	DOL	Tue, Feb 23, 2021	47.05	47.42	46.97	47.34
3693	AMEX	DOL	Mon, Feb 22, 2021	47.26	47.49	47.23	47.23
3692	AMEX	DOL	Fri, Feb 19, 2021	47.42	47.43	47.18	47.25
3691	AMEX	DOL	Thu, Feb 18, 2021	47.26	47.32	47.07	47.27
3690	AMEX	DOL	Wed, Feb 17, 2021	47.49	47.54	47.38	47.54
3689	AMEX	DOL	Tue, Feb 16, 2021	47.85	47.89	47.65	47.79
3688	AMEX	DOL	Fri, Feb 12, 2021	47.15	47.61	47.15	47.61
3687	AMEX	DOL	Thu, Feb 11, 2021	47.26	47.35	47.12	47.27
3686	AMEX	DOL	Wed, Feb 10, 2021	47.33	47.36	46.86	46.97
3685	AMEX	DOL	Tue, Feb 9, 2021	46.93	47.24	46.93	47.11
3684	AMEX	DOL	Mon, Feb 8, 2021	46.94	47.09	46.84	46.91
3683	AMEX	DOL	Fri, Feb 5, 2021	46.55	46.62	46.40	46.56
3682	AMEX	DOL	Thu, Feb 4, 2021	46.23	46.51	46.23	46.42
3681	AMEX	DOL	Wed, Feb 3, 2021	46.34	46.45	46.27	46.42
3680	AMEX	DOL	Tue, Feb 2, 2021	46.17	46.40	46.11	46.32
3679	AMEX	DOL	Mon, Feb 1, 2021	46.03	46.05	45.89	46.03
3678	AMEX	DOL	Fri, Jan 29, 2021	45.91	46.08	45.30	45.63
3677	AMEX	DOL	Thu, Jan 28, 2021	46.41	46.86	46.41	46.69
3676	AMEX	DOL	Wed, Jan 27, 2021	46.61	46.81	46.17	46.35
3675	AMEX	DOL	Tue, Jan 26, 2021	47.38	47.53	47.32	47.49
3674	AMEX	DOL	Mon, Jan 25, 2021	46.96	47.26	46.84	47.26
3673	AMEX	DOL	Fri, Jan 22, 2021	46.99	47.28	46.99	47.24
3672	AMEX	DOL	Thu, Jan 21, 2021	47.38	47.44	47.13	47.43
3671	AMEX	DOL	Wed, Jan 20, 2021	47.17	47.42	47.12	47.36
3670	AMEX	DOL	Tue, Jan 19, 2021	47.16	47.19	46.99	47.12
3669	AMEX	DOL	Fri, Jan 15, 2021	46.99	47.07	46.77	46.91
3668	AMEX	DOL	Thu, Jan 14, 2021	47.20	47.54	47.20	47.45
3667	AMEX	DOL	Wed, Jan 13, 2021	47.11	47.27	47.10	47.15
3666	AMEX	DOL	Tue, Jan 12, 2021	46.98	47.19	46.81	47.19
3665	AMEX	DOL	Mon, Jan 11, 2021	46.73	47.24	46.73	46.96
3664	AMEX	DOL	Fri, Jan 8, 2021	47.49	47.58	47.22	47.55
3663	AMEX	DOL	Thu, Jan 7, 2021	47.19	47.35	47.14	47.29
3662	AMEX	DOL	Wed, Jan 6, 2021	46.85	47.44	46.85	47.19
3661	AMEX	DOL	Tue, Jan 5, 2021	46.47	46.77	46.45	46.65
3660	AMEX	DOL	Mon, Jan 4, 2021	46.81	46.81	46.12	46.26
3659	AMEX	DOL	Thu, Dec 31, 2020	46.05	46.11	45.79	45.93
3658	AMEX	DOL	Wed, Dec 30, 2020	46.33	46.42	46.23	46.23
3657	AMEX	DOL	Tue, Dec 29, 2020	46.33	46.40	46.09	46.13
3656	AMEX	DOL	Mon, Dec 28, 2020	45.87	45.97	45.78	45.78
3655	AMEX	DOL	Thu, Dec 24, 2020	45.45	45.45	45.24	45.39
3654	AMEX	DOL	Wed, Dec 23, 2020	45.37	45.42	45.29	45.36
3653	AMEX	DOL	Tue, Dec 22, 2020	45.09	45.11	44.96	45.03
3652	AMEX	DOL	Mon, Dec 21, 2020	44.74	45.33	44.70	45.22
3651	AMEX	DOL	Fri, Dec 18, 2020	46.24	46.24	46.05	45.87
3650	AMEX	DOL	Thu, Dec 17, 2020	46.26	46.33	46.20	46.20
3649	AMEX	DOL	Wed, Dec 16, 2020	45.81	45.96	45.66	45.94
3648	AMEX	DOL	Tue, Dec 15, 2020	45.49	45.65	45.38	45.65
3647	AMEX	DOL	Mon, Dec 14, 2020	45.64	45.68	45.30	45.38
3646	AMEX	DOL	Fri, Dec 11, 2020	45.29	45.38	45.14	45.34
3645	AMEX	DOL	Thu, Dec 10, 2020	45.31	45.61	45.31	45.59
3644	AMEX	DOL	Wed, Dec 9, 2020	45.53	45.60	45.12	45.50
3643	AMEX	DOL	Tue, Dec 8, 2020	44.99	45.32	44.99	45.29
3642	AMEX	DOL	Mon, Dec 7, 2020	45.30	45.31	45.10	45.16
3641	AMEX	DOL	Fri, Dec 4, 2020	45.22	45.37	45.22	45.29
3640	AMEX	DOL	Thu, Dec 3, 2020	45.17	45.24	45.01	45.02
3639	AMEX	DOL	Wed, Dec 2, 2020	44.99	45.05	44.92	45.04
3638	AMEX	DOL	Tue, Dec 1, 2020	44.62	44.89	44.62	44.87
3637	AMEX	DOL	Mon, Nov 30, 2020	44.79	44.79	44.19	44.19
3636	AMEX	DOL	Fri, Nov 27, 2020	44.91	44.97	44.89	44.94
3635	AMEX	DOL	Wed, Nov 25, 2020	44.64	44.85	44.60	44.77
3634	AMEX	DOL	Tue, Nov 24, 2020	44.44	44.75	44.44	44.75
3633	AMEX	DOL	Mon, Nov 23, 2020	44.37	44.38	44.04	44.10
3632	AMEX	DOL	Fri, Nov 20, 2020	44.19	44.32	44.15	44.27
3631	AMEX	DOL	Thu, Nov 19, 2020	43.98	44.22	43.90	44.21
3630	AMEX	DOL	Wed, Nov 18, 2020	44.24	44.34	43.96	43.96
3629	AMEX	DOL	Tue, Nov 17, 2020	44.11	44.29	44.05	44.22
3628	AMEX	DOL	Mon, Nov 16, 2020	44.24	44.25	44.04	44.22
3627	AMEX	DOL	Fri, Nov 13, 2020	43.73	43.95	43.73	43.94
3626	AMEX	DOL	Thu, Nov 12, 2020	43.72	43.80	43.40	43.46
3625	AMEX	DOL	Wed, Nov 11, 2020	44.02	44.15	43.92	44.12
3624	AMEX	DOL	Tue, Nov 10, 2020	43.58	43.80	43.55	43.62
3623	AMEX	DOL	Mon, Nov 9, 2020	43.91	43.91	43.09	43.09
3622	AMEX	DOL	Fri, Nov 6, 2020	42.36	42.54	42.33	42.34
3621	AMEX	DOL	Thu, Nov 5, 2020	42.32	42.32	42.00	42.27
3620	AMEX	DOL	Wed, Nov 4, 2020	41.22	41.79	41.22	41.48
3619	AMEX	DOL	Tue, Nov 3, 2020	40.89	41.20	40.86	41.06
3618	AMEX	DOL	Mon, Nov 2, 2020	40.02	40.14	39.80	40.14
3617	AMEX	DOL	Fri, Oct 30, 2020	39.40	39.45	39.21	39.42
3616	AMEX	DOL	Thu, Oct 29, 2020	39.42	39.68	39.20	39.62
3615	AMEX	DOL	Wed, Oct 28, 2020	39.64	39.67	39.35	39.37
3614	AMEX	DOL	Tue, Oct 27, 2020	41.02	41.02	40.69	40.71
3613	AMEX	DOL	Mon, Oct 26, 2020	41.44	41.44	40.91	41.18
3612	AMEX	DOL	Fri, Oct 23, 2020	41.82	41.88	41.63	41.84
3611	AMEX	DOL	Thu, Oct 22, 2020	41.48	41.61	41.28	41.55
3610	AMEX	DOL	Wed, Oct 21, 2020	41.67	41.83	41.54	41.55
3609	AMEX	DOL	Tue, Oct 20, 2020	41.76	41.89	41.70	41.72
3608	AMEX	DOL	Mon, Oct 19, 2020	41.83	41.92	41.45	41.45
3607	AMEX	DOL	Fri, Oct 16, 2020	41.60	41.78	41.56	41.70
3606	AMEX	DOL	Thu, Oct 15, 2020	41.17	41.52	41.17	41.50
3605	AMEX	DOL	Wed, Oct 14, 2020	42.34	42.34	42.03	42.09
3604	AMEX	DOL	Tue, Oct 13, 2020	42.29	42.29	42.08	42.15
3603	AMEX	DOL	Mon, Oct 12, 2020	42.48	42.67	42.48	42.59
3602	AMEX	DOL	Fri, Oct 9, 2020	42.34	42.46	42.29	42.38
3601	AMEX	DOL	Thu, Oct 8, 2020	42.12	42.20	42.07	42.16
3600	AMEX	DOL	Wed, Oct 7, 2020	41.84	41.96	41.84	41.90
3599	AMEX	DOL	Tue, Oct 6, 2020	42.03	42.03	41.47	41.54
3598	AMEX	DOL	Mon, Oct 5, 2020	41.66	41.95	41.66	41.93
3597	AMEX	DOL	Fri, Oct 2, 2020	41.00	41.45	41.00	41.43
3596	AMEX	DOL	Thu, Oct 1, 2020	41.48	41.48	41.22	41.33
3595	AMEX	DOL	Wed, Sep 30, 2020	41.38	41.57	41.23	41.32
3594	AMEX	DOL	Tue, Sep 29, 2020	41.46	41.60	41.32	41.38
3593	AMEX	DOL	Mon, Sep 28, 2020	41.28	41.53	41.28	41.46
3592	AMEX	DOL	Fri, Sep 25, 2020	40.49	40.89	40.32	40.86
3591	AMEX	DOL	Thu, Sep 24, 2020	40.65	41.09	40.58	40.77
3590	AMEX	DOL	Wed, Sep 23, 2020	41.39	41.44	40.75	40.75
3589	AMEX	DOL	Tue, Sep 22, 2020	41.31	41.31	40.87	41.30
3588	AMEX	DOL	Mon, Sep 21, 2020	41.64	41.66	41.21	41.32
3587	AMEX	DOL	Fri, Sep 18, 2020	42.85	42.90	42.62	42.71
3586	AMEX	DOL	Thu, Sep 17, 2020	42.75	43.07	42.75	43.02
3585	AMEX	DOL	Wed, Sep 16, 2020	43.12	43.27	43.01	43.04
3584	AMEX	DOL	Tue, Sep 15, 2020	43.21	43.28	43.02	43.06
3583	AMEX	DOL	Mon, Sep 14, 2020	42.92	42.92	42.76	42.77
3582	AMEX	DOL	Fri, Sep 11, 2020	42.79	42.87	42.54	42.73
3581	AMEX	DOL	Thu, Sep 10, 2020	43.05	43.06	42.26	42.26
3580	AMEX	DOL	Wed, Sep 9, 2020	42.72	43.03	42.72	42.81
3579	AMEX	DOL	Tue, Sep 8, 2020	42.09	42.42	42.07	42.07
3578	AMEX	DOL	Fri, Sep 4, 2020	42.66	42.71	42.01	42.50
3577	AMEX	DOL	Thu, Sep 3, 2020	43.12	43.18	42.36	42.46
3576	AMEX	DOL	Wed, Sep 2, 2020	42.95	43.26	42.90	43.26
3575	AMEX	DOL	Tue, Sep 1, 2020	42.79	42.82	42.62	42.71
3574	AMEX	DOL	Mon, Aug 31, 2020	42.99	42.99	42.78	42.79
3573	AMEX	DOL	Fri, Aug 28, 2020	43.15	43.18	43.07	43.18
3572	AMEX	DOL	Thu, Aug 27, 2020	43.26	43.30	42.75	42.88
3571	AMEX	DOL	Wed, Aug 26, 2020	43.26	43.45	43.20	43.44
3570	AMEX	DOL	Tue, Aug 25, 2020	43.45	43.45	43.02	43.22
3569	AMEX	DOL	Mon, Aug 24, 2020	43.28	43.30	43.11	43.23
3568	AMEX	DOL	Fri, Aug 21, 2020	42.44	42.65	42.40	42.60
3567	AMEX	DOL	Thu, Aug 20, 2020	42.73	43.00	42.70	43.00
3566	AMEX	DOL	Wed, Aug 19, 2020	43.49	43.51	43.08	43.08
3565	AMEX	DOL	Tue, Aug 18, 2020	43.41	43.43	43.16	43.21
3564	AMEX	DOL	Mon, Aug 17, 2020	43.21	43.29	43.18	43.23
3563	AMEX	DOL	Fri, Aug 14, 2020	42.91	43.06	42.89	42.95
3562	AMEX	DOL	Thu, Aug 13, 2020	43.45	43.55	43.17	43.28
3561	AMEX	DOL	Wed, Aug 12, 2020	43.39	43.67	43.39	43.59
3560	AMEX	DOL	Tue, Aug 11, 2020	43.01	43.09	42.47	42.47
3559	AMEX	DOL	Mon, Aug 10, 2020	42.17	42.28	42.11	42.27
3558	AMEX	DOL	Fri, Aug 7, 2020	41.82	42.04	41.82	42.03
3557	AMEX	DOL	Thu, Aug 6, 2020	42.18	42.31	42.03	42.29
3556	AMEX	DOL	Wed, Aug 5, 2020	42.50	42.60	42.28	42.29
3555	AMEX	DOL	Tue, Aug 4, 2020	41.82	42.22	41.82	42.22
3554	AMEX	DOL	Mon, Aug 3, 2020	41.84	41.91	41.76	41.87
3553	AMEX	DOL	Fri, Jul 31, 2020	41.70	41.71	40.91	41.22
3552	AMEX	DOL	Thu, Jul 30, 2020	41.80	42.15	41.50	42.14
3551	AMEX	DOL	Wed, Jul 29, 2020	42.55	42.84	42.55	42.74
3550	AMEX	DOL	Tue, Jul 28, 2020	42.49	42.61	42.39	42.39
3549	AMEX	DOL	Mon, Jul 27, 2020	42.55	42.69	42.55	42.65
3548	AMEX	DOL	Fri, Jul 24, 2020	42.11	42.22	42.06	42.16
3547	AMEX	DOL	Thu, Jul 23, 2020	42.38	42.63	42.19	42.30
3546	AMEX	DOL	Wed, Jul 22, 2020	42.59	42.68	42.50	42.62
3545	AMEX	DOL	Tue, Jul 21, 2020	42.75	42.85	42.62	42.62
3544	AMEX	DOL	Mon, Jul 20, 2020	42.43	42.56	42.24	42.56
3543	AMEX	DOL	Fri, Jul 17, 2020	42.33	42.47	42.24	42.43
3542	AMEX	DOL	Thu, Jul 16, 2020	42.17	42.35	42.10	42.19
3541	AMEX	DOL	Wed, Jul 15, 2020	42.56	42.63	42.30	42.49
3540	AMEX	DOL	Tue, Jul 14, 2020	41.45	42.04	41.45	42.04
3539	AMEX	DOL	Mon, Jul 13, 2020	41.73	41.98	41.22	41.29
3538	AMEX	DOL	Fri, Jul 10, 2020	41.24	41.57	41.24	41.52
3537	AMEX	DOL	Thu, Jul 9, 2020	41.58	41.58	40.92	41.21
3536	AMEX	DOL	Wed, Jul 8, 2020	41.33	41.70	41.33	41.70
3535	AMEX	DOL	Tue, Jul 7, 2020	41.55	41.73	41.29	41.31
3534	AMEX	DOL	Mon, Jul 6, 2020	41.92	42.11	41.92	42.08
3533	AMEX	DOL	Thu, Jul 2, 2020	41.50	41.69	41.35	41.43
3532	AMEX	DOL	Wed, Jul 1, 2020	40.71	41.04	40.71	40.97
3531	AMEX	DOL	Tue, Jun 30, 2020	40.53	40.88	40.53	40.81
3530	AMEX	DOL	Mon, Jun 29, 2020	40.72	40.95	40.54	40.91
3529	AMEX	DOL	Fri, Jun 26, 2020	41.05	41.08	40.54	40.57
3528	AMEX	DOL	Thu, Jun 25, 2020	40.64	41.20	40.50	41.12
3527	AMEX	DOL	Wed, Jun 24, 2020	41.23	41.23	40.59	40.62
3526	AMEX	DOL	Tue, Jun 23, 2020	41.94	42.00	41.71	41.71
3525	AMEX	DOL	Mon, Jun 22, 2020	41.71	41.89	41.61	41.45
3524	AMEX	DOL	Fri, Jun 19, 2020	42.00	42.00	41.34	41.43
3523	AMEX	DOL	Thu, Jun 18, 2020	41.42	41.68	41.38	41.59
3522	AMEX	DOL	Wed, Jun 17, 2020	41.95	42.00	41.70	41.79
3521	AMEX	DOL	Tue, Jun 16, 2020	42.00	42.00	41.44	41.66
3520	AMEX	DOL	Mon, Jun 15, 2020	40.37	41.25	40.34	41.25
3519	AMEX	DOL	Fri, Jun 12, 2020	41.36	41.36	40.50	41.02
3518	AMEX	DOL	Thu, Jun 11, 2020	41.54	41.68	40.31	40.33
3517	AMEX	DOL	Wed, Jun 10, 2020	42.94	42.94	42.67	42.72
3516	AMEX	DOL	Tue, Jun 9, 2020	42.64	42.92	42.63	42.82
3515	AMEX	DOL	Mon, Jun 8, 2020	42.97	43.29	42.92	43.29
3514	AMEX	DOL	Fri, Jun 5, 2020	42.69	42.96	42.62	42.72
3513	AMEX	DOL	Thu, Jun 4, 2020	41.79	42.11	41.79	41.85
3512	AMEX	DOL	Wed, Jun 3, 2020	41.74	42.20	41.72	42.11
3511	AMEX	DOL	Tue, Jun 2, 2020	40.93	41.14	40.87	41.14
3510	AMEX	DOL	Mon, Jun 1, 2020	40.21	40.65	40.16	40.63
3509	AMEX	DOL	Fri, May 29, 2020	39.92	39.92	39.47	39.88
3508	AMEX	DOL	Thu, May 28, 2020	40.09	40.39	39.96	39.96
3507	AMEX	DOL	Wed, May 27, 2020	39.54	39.68	39.23	39.68
3506	AMEX	DOL	Tue, May 26, 2020	39.14	39.20	38.95	38.99
3505	AMEX	DOL	Fri, May 22, 2020	38.07	38.19	37.93	38.16
3504	AMEX	DOL	Thu, May 21, 2020	38.69	38.73	38.28	38.37
3503	AMEX	DOL	Wed, May 20, 2020	38.77	38.91	38.65	38.79
3502	AMEX	DOL	Tue, May 19, 2020	38.37	38.49	38.05	38.05
3501	AMEX	DOL	Mon, May 18, 2020	38.05	38.77	38.05	38.64
3500	AMEX	DOL	Fri, May 15, 2020	37.02	37.18	36.97	37.12
3499	AMEX	DOL	Thu, May 14, 2020	36.69	37.11	36.46	37.10
3498	AMEX	DOL	Wed, May 13, 2020	37.97	37.97	37.29	37.42
3497	AMEX	DOL	Tue, May 12, 2020	38.32	38.38	37.80	37.80
3496	AMEX	DOL	Mon, May 11, 2020	37.99	38.34	37.99	38.21
3495	AMEX	DOL	Fri, May 8, 2020	38.07	38.32	38.07	38.24
3494	AMEX	DOL	Thu, May 7, 2020	37.66	37.84	37.59	37.67
3493	AMEX	DOL	Wed, May 6, 2020	37.79	37.91	37.30	37.30
3492	AMEX	DOL	Tue, May 5, 2020	37.78	37.94	37.52	37.61
3491	AMEX	DOL	Mon, May 4, 2020	37.23	37.50	37.12	37.50
3490	AMEX	DOL	Fri, May 1, 2020	37.69	37.80	37.32	37.45
3489	AMEX	DOL	Thu, Apr 30, 2020	38.86	38.86	38.26	38.40
3488	AMEX	DOL	Wed, Apr 29, 2020	39.06	39.41	39.03	39.27
3487	AMEX	DOL	Tue, Apr 28, 2020	38.71	38.71	38.28	38.28
3486	AMEX	DOL	Mon, Apr 27, 2020	37.80	38.18	37.74	38.06
3485	AMEX	DOL	Fri, Apr 24, 2020	37.46	37.57	37.15	37.57
3484	AMEX	DOL	Thu, Apr 23, 2020	37.29	37.73	37.00	37.05
3483	AMEX	DOL	Wed, Apr 22, 2020	37.24	37.28	37.05	37.18
3482	AMEX	DOL	Tue, Apr 21, 2020	36.77	36.96	36.48	36.60
3481	AMEX	DOL	Mon, Apr 20, 2020	37.36	37.89	37.30	37.30
3480	AMEX	DOL	Fri, Apr 17, 2020	37.72	37.88	37.55	37.87
3479	AMEX	DOL	Thu, Apr 16, 2020	37.10	37.10	36.69	36.96
3478	AMEX	DOL	Wed, Apr 15, 2020	37.19	37.25	36.93	37.04
3477	AMEX	DOL	Tue, Apr 14, 2020	38.22	38.49	38.06	38.22
3476	AMEX	DOL	Mon, Apr 13, 2020	37.77	37.86	37.42	37.57
3475	AMEX	DOL	Thu, Apr 9, 2020	37.71	38.10	37.65	37.87
3474	AMEX	DOL	Wed, Apr 8, 2020	36.94	37.47	36.78	37.18
3473	AMEX	DOL	Tue, Apr 7, 2020	37.86	37.91	36.93	37.12
3472	AMEX	DOL	Mon, Apr 6, 2020	36.33	37.02	36.33	36.89
3471	AMEX	DOL	Fri, Apr 3, 2020	35.41	35.54	34.95	35.29
3470	AMEX	DOL	Thu, Apr 2, 2020	35.41	36.19	35.41	35.97
3469	AMEX	DOL	Wed, Apr 1, 2020	35.68	36.04	35.11	35.15
3468	AMEX	DOL	Tue, Mar 31, 2020	36.33	36.96	36.30	36.93
3467	AMEX	DOL	Mon, Mar 30, 2020	36.14	36.85	35.96	36.84
3466	AMEX	DOL	Fri, Mar 27, 2020	35.92	36.63	35.66	36.07
3465	AMEX	DOL	Thu, Mar 26, 2020	36.03	37.46	36.03	37.29
3464	AMEX	DOL	Wed, Mar 25, 2020	35.07	36.51	34.60	35.86
3463	AMEX	DOL	Tue, Mar 24, 2020	34.19	34.85	33.90	34.61
3462	AMEX	DOL	Mon, Mar 23, 2020	32.75	32.88	31.89	32.01
3461	AMEX	DOL	Fri, Mar 20, 2020	33.84	33.99	32.48	32.48
3460	AMEX	DOL	Thu, Mar 19, 2020	32.12	33.51	32.00	32.86
3459	AMEX	DOL	Wed, Mar 18, 2020	32.36	32.97	31.38	32.36
3458	AMEX	DOL	Tue, Mar 17, 2020	33.17	34.46	32.60	34.20
3457	AMEX	DOL	Mon, Mar 16, 2020	32.19	33.76	31.30	32.69
3456	AMEX	DOL	Fri, Mar 13, 2020	36.73	37.02	34.50	36.68
3455	AMEX	DOL	Thu, Mar 12, 2020	35.92	35.92	34.03	34.56
3454	AMEX	DOL	Wed, Mar 11, 2020	39.83	39.93	38.56	38.89
3453	AMEX	DOL	Tue, Mar 10, 2020	40.90	40.97	39.69	40.93
3452	AMEX	DOL	Mon, Mar 9, 2020	40.34	40.73	39.40	39.49
3451	AMEX	DOL	Fri, Mar 6, 2020	42.99	43.35	42.79	43.15
3450	AMEX	DOL	Thu, Mar 5, 2020	44.06	44.23	43.67	43.80
3449	AMEX	DOL	Wed, Mar 4, 2020	44.42	45.09	44.18	45.08
3448	AMEX	DOL	Tue, Mar 3, 2020	44.27	44.60	43.40	43.65
3447	AMEX	DOL	Mon, Mar 2, 2020	43.37	44.16	43.10	44.16
3446	AMEX	DOL	Fri, Feb 28, 2020	42.82	43.55	42.44	43.55
3445	AMEX	DOL	Thu, Feb 27, 2020	44.42	44.86	43.86	43.86
3444	AMEX	DOL	Wed, Feb 26, 2020	45.34	45.69	45.08	45.16
3443	AMEX	DOL	Tue, Feb 25, 2020	45.92	45.92	44.97	44.99
3442	AMEX	DOL	Mon, Feb 24, 2020	45.79	46.14	45.76	45.79
3441	AMEX	DOL	Fri, Feb 21, 2020	47.76	47.77	47.57	47.71
3440	AMEX	DOL	Thu, Feb 20, 2020	47.96	48.05	47.68	47.82
3439	AMEX	DOL	Wed, Feb 19, 2020	48.17	48.20	48.15	48.18
3438	AMEX	DOL	Tue, Feb 18, 2020	47.94	48.05	47.91	48.02
3437	AMEX	DOL	Fri, Feb 14, 2020	48.35	48.35	48.10	48.17
3436	AMEX	DOL	Thu, Feb 13, 2020	48.26	48.42	48.18	48.27
3435	AMEX	DOL	Wed, Feb 12, 2020	48.65	48.67	48.58	48.67
3434	AMEX	DOL	Tue, Feb 11, 2020	48.45	48.50	48.34	48.42
3433	AMEX	DOL	Mon, Feb 10, 2020	48.02	48.15	48.00	48.15
3432	AMEX	DOL	Fri, Feb 7, 2020	48.27	48.27	48.10	48.12
3431	AMEX	DOL	Thu, Feb 6, 2020	48.56	48.57	48.47	48.49
3430	AMEX	DOL	Wed, Feb 5, 2020	48.31	48.38	48.19	48.34
3429	AMEX	DOL	Tue, Feb 4, 2020	47.81	47.92	47.81	47.88
3428	AMEX	DOL	Mon, Feb 3, 2020	47.26	47.44	47.18	47.18
3427	AMEX	DOL	Fri, Jan 31, 2020	47.60	47.60	47.14	47.30
3426	AMEX	DOL	Thu, Jan 30, 2020	47.69	48.07	47.66	48.06
3425	AMEX	DOL	Wed, Jan 29, 2020	48.17	48.29	48.07	48.07
3424	AMEX	DOL	Tue, Jan 28, 2020	47.88	48.18	47.88	48.12
3423	AMEX	DOL	Mon, Jan 27, 2020	47.64	47.88	47.64	47.64
3422	AMEX	DOL	Fri, Jan 24, 2020	48.99	48.99	48.51	48.68
3421	AMEX	DOL	Thu, Jan 23, 2020	48.62	48.87	48.52	48.84
3420	AMEX	DOL	Wed, Jan 22, 2020	49.04	49.09	48.91	48.94
3419	AMEX	DOL	Tue, Jan 21, 2020	49.08	49.16	48.93	48.93
3418	AMEX	DOL	Fri, Jan 17, 2020	49.36	49.38	49.30	49.37
3417	AMEX	DOL	Thu, Jan 16, 2020	49.08	49.22	49.06	49.22
3416	AMEX	DOL	Wed, Jan 15, 2020	49.03	49.12	48.96	49.03
3415	AMEX	DOL	Tue, Jan 14, 2020	48.96	49.14	48.92	49.06
3414	AMEX	DOL	Mon, Jan 13, 2020	48.85	49.08	48.81	49.07
3413	AMEX	DOL	Fri, Jan 10, 2020	48.98	49.08	48.84	48.86
3412	AMEX	DOL	Thu, Jan 9, 2020	49.02	49.11	48.99	49.11
3411	AMEX	DOL	Wed, Jan 8, 2020	48.88	49.16	48.88	49.02
3410	AMEX	DOL	Tue, Jan 7, 2020	48.97	49.01	48.85	48.89
3409	AMEX	DOL	Mon, Jan 6, 2020	48.91	49.17	48.91	49.17
3408	AMEX	DOL	Fri, Jan 3, 2020	48.73	49.16	48.73	48.86
3407	AMEX	DOL	Thu, Jan 2, 2020	49.35	49.39	49.21	49.37
3406	AMEX	DOL	Tue, Dec 31, 2019	48.75	48.99	48.68	48.99
3405	AMEX	DOL	Mon, Dec 30, 2019	49.10	49.13	48.71	48.78
3404	AMEX	DOL	Fri, Dec 27, 2019	49.22	49.22	49.05	49.08
3403	AMEX	DOL	Thu, Dec 26, 2019	48.82	48.99	48.82	48.93
3402	AMEX	DOL	Tue, Dec 24, 2019	48.71	48.77	48.71	48.76
3401	AMEX	DOL	Mon, Dec 23, 2019	48.72	48.84	48.72	48.80
3400	AMEX	DOL	Fri, Dec 20, 2019	49.12	49.19	49.09	48.77
3399	AMEX	DOL	Thu, Dec 19, 2019	48.93	49.07	48.93	49.00
3398	AMEX	DOL	Wed, Dec 18, 2019	49.09	49.09	48.94	49.05
3397	AMEX	DOL	Tue, Dec 17, 2019	49.10	49.17	49.06	49.09
3396	AMEX	DOL	Mon, Dec 16, 2019	49.27	49.33	49.22	49.28
3395	AMEX	DOL	Fri, Dec 13, 2019	48.70	48.92	48.59	48.74
3394	AMEX	DOL	Thu, Dec 12, 2019	48.00	48.44	48.00	48.39
3393	AMEX	DOL	Wed, Dec 11, 2019	47.87	48.07	47.85	48.06
3392	AMEX	DOL	Tue, Dec 10, 2019	47.59	47.80	47.57	47.70
3391	AMEX	DOL	Mon, Dec 9, 2019	47.86	47.86	47.65	47.65
3390	AMEX	DOL	Fri, Dec 6, 2019	47.83	47.91	47.79	47.89
3389	AMEX	DOL	Thu, Dec 5, 2019	47.47	47.55	47.45	47.52
3388	AMEX	DOL	Wed, Dec 4, 2019	47.37	47.60	47.37	47.54
3387	AMEX	DOL	Tue, Dec 3, 2019	46.89	47.15	46.82	47.15
3386	AMEX	DOL	Mon, Dec 2, 2019	47.54	47.54	47.22	47.35
3385	AMEX	DOL	Fri, Nov 29, 2019	47.55	47.64	47.55	47.55
3384	AMEX	DOL	Wed, Nov 27, 2019	47.88	47.94	47.86	47.92
3383	AMEX	DOL	Tue, Nov 26, 2019	47.71	47.84	47.71	47.80
3382	AMEX	DOL	Mon, Nov 25, 2019	47.83	47.94	47.79	47.93
3381	AMEX	DOL	Fri, Nov 22, 2019	47.75	47.75	47.55	47.63
3380	AMEX	DOL	Thu, Nov 21, 2019	47.53	47.61	47.39	47.53
3379	AMEX	DOL	Wed, Nov 20, 2019	47.53	47.66	47.42	47.57
3378	AMEX	DOL	Tue, Nov 19, 2019	48.09	48.09	47.81	47.89
3377	AMEX	DOL	Mon, Nov 18, 2019	47.80	47.99	47.79	47.92
3376	AMEX	DOL	Fri, Nov 15, 2019	47.73	47.92	47.73	47.92
3375	AMEX	DOL	Thu, Nov 14, 2019	47.63	47.71	47.53	47.71
3374	AMEX	DOL	Wed, Nov 13, 2019	47.78	47.82	47.74	47.78
3373	AMEX	DOL	Tue, Nov 12, 2019	48.04	48.14	47.94	47.98
3372	AMEX	DOL	Mon, Nov 11, 2019	47.82	48.05	47.82	47.99
3371	AMEX	DOL	Fri, Nov 8, 2019	47.96	48.07	47.93	48.03
3370	AMEX	DOL	Thu, Nov 7, 2019	48.18	48.28	48.10	48.13
3369	AMEX	DOL	Wed, Nov 6, 2019	48.04	48.10	47.95	47.98
3368	AMEX	DOL	Tue, Nov 5, 2019	48.08	48.08	47.92	47.98
3367	AMEX	DOL	Mon, Nov 4, 2019	48.07	48.13	47.93	47.97
3366	AMEX	DOL	Fri, Nov 1, 2019	47.65	47.68	47.57	47.67
3365	AMEX	DOL	Thu, Oct 31, 2019	47.31	47.31	47.17	47.29
3364	AMEX	DOL	Wed, Oct 30, 2019	47.28	47.55	47.23	47.49
3363	AMEX	DOL	Tue, Oct 29, 2019	47.18	47.40	47.18	47.40
3362	AMEX	DOL	Mon, Oct 28, 2019	47.40	47.45	47.33	47.41
3361	AMEX	DOL	Fri, Oct 25, 2019	47.11	47.32	47.11	47.26
3360	AMEX	DOL	Thu, Oct 24, 2019	47.39	47.39	47.24	47.35
3359	AMEX	DOL	Wed, Oct 23, 2019	47.00	47.23	47.00	47.23
3358	AMEX	DOL	Tue, Oct 22, 2019	47.08	47.22	46.93	46.95
3357	AMEX	DOL	Mon, Oct 21, 2019	47.04	47.10	46.92	47.01
3356	AMEX	DOL	Fri, Oct 18, 2019	46.67	46.80	46.63	46.72
3355	AMEX	DOL	Thu, Oct 17, 2019	46.93	46.93	46.63	46.75
3354	AMEX	DOL	Wed, Oct 16, 2019	46.57	46.69	46.54	46.62
3353	AMEX	DOL	Tue, Oct 15, 2019	46.20	46.62	46.15	46.50
3352	AMEX	DOL	Mon, Oct 14, 2019	46.08	46.15	46.01	46.02
3351	AMEX	DOL	Fri, Oct 11, 2019	46.20	46.40	46.20	46.20
3350	AMEX	DOL	Thu, Oct 10, 2019	45.06	45.44	45.06	45.43
3349	AMEX	DOL	Wed, Oct 9, 2019	45.05	45.11	44.94	45.02
3348	AMEX	DOL	Tue, Oct 8, 2019	44.85	44.92	44.68	44.71
3347	AMEX	DOL	Mon, Oct 7, 2019	45.23	45.32	45.16	45.16
3346	AMEX	DOL	Fri, Oct 4, 2019	44.85	45.15	44.82	45.14
3345	AMEX	DOL	Thu, Oct 3, 2019	44.69	44.88	44.48	44.81
3344	AMEX	DOL	Wed, Oct 2, 2019	45.05	45.05	44.53	44.62
3343	AMEX	DOL	Tue, Oct 1, 2019	45.85	45.86	45.50	45.59
3342	AMEX	DOL	Mon, Sep 30, 2019	45.83	46.04	45.83	45.95
3341	AMEX	DOL	Fri, Sep 27, 2019	46.05	46.06	45.79	45.87
3340	AMEX	DOL	Thu, Sep 26, 2019	46.04	46.05	45.88	45.91
3339	AMEX	DOL	Wed, Sep 25, 2019	45.76	45.89	45.56	45.84
3338	AMEX	DOL	Tue, Sep 24, 2019	46.28	46.28	45.90	45.94
3337	AMEX	DOL	Mon, Sep 23, 2019	46.27	46.47	46.25	46.20
3336	AMEX	DOL	Fri, Sep 20, 2019	46.78	46.81	46.57	46.57
3335	AMEX	DOL	Thu, Sep 19, 2019	46.66	46.77	46.61	46.61
3334	AMEX	DOL	Wed, Sep 18, 2019	46.54	46.56	46.29	46.53
3333	AMEX	DOL	Tue, Sep 17, 2019	46.45	46.59	46.44	46.59
3332	AMEX	DOL	Mon, Sep 16, 2019	46.56	46.57	46.45	46.48
3331	AMEX	DOL	Fri, Sep 13, 2019	46.80	46.84	46.72	46.76
3330	AMEX	DOL	Thu, Sep 12, 2019	46.31	46.60	46.23	46.55
3329	AMEX	DOL	Wed, Sep 11, 2019	46.11	46.29	46.11	46.28
3328	AMEX	DOL	Tue, Sep 10, 2019	45.96	46.12	45.87	46.04
3327	AMEX	DOL	Mon, Sep 9, 2019	45.72	45.78	45.71	45.78
3326	AMEX	DOL	Fri, Sep 6, 2019	45.58	45.62	45.56	45.58
3325	AMEX	DOL	Thu, Sep 5, 2019	45.55	45.70	45.49	45.52
3324	AMEX	DOL	Wed, Sep 4, 2019	45.19	45.29	45.09	45.26
3323	AMEX	DOL	Tue, Sep 3, 2019	44.49	44.65	44.46	44.65
3322	AMEX	DOL	Fri, Aug 30, 2019	44.92	44.92	44.55	44.77
3321	AMEX	DOL	Thu, Aug 29, 2019	44.70	44.70	44.61	44.62
3320	AMEX	DOL	Wed, Aug 28, 2019	44.16	44.35	44.11	44.25
3319	AMEX	DOL	Tue, Aug 27, 2019	44.47	44.47	44.17	44.19
3318	AMEX	DOL	Mon, Aug 26, 2019	44.08	44.22	44.08	44.20
3317	AMEX	DOL	Fri, Aug 23, 2019	44.25	44.56	43.90	43.91
3316	AMEX	DOL	Thu, Aug 22, 2019	44.56	44.56	44.32	44.48
3315	AMEX	DOL	Wed, Aug 21, 2019	44.65	44.66	44.50	44.50
3314	AMEX	DOL	Tue, Aug 20, 2019	44.38	44.38	44.19	44.21
3313	AMEX	DOL	Mon, Aug 19, 2019	44.60	44.60	44.42	44.42
3312	AMEX	DOL	Fri, Aug 16, 2019	43.86	44.18	43.86	44.16
3311	AMEX	DOL	Thu, Aug 15, 2019	43.72	43.77	43.50	43.70
3310	AMEX	DOL	Wed, Aug 14, 2019	43.87	43.88	43.55	43.55
3309	AMEX	DOL	Tue, Aug 13, 2019	44.30	44.80	44.30	44.70
3308	AMEX	DOL	Mon, Aug 12, 2019	44.51	44.51	44.24	44.31
3307	AMEX	DOL	Fri, Aug 9, 2019	44.78	44.84	44.59	44.74
3306	AMEX	DOL	Thu, Aug 8, 2019	44.82	45.06	44.74	45.01
3305	AMEX	DOL	Wed, Aug 7, 2019	44.14	44.64	44.12	44.62
3304	AMEX	DOL	Tue, Aug 6, 2019	44.57	44.57	44.21	44.50
3303	AMEX	DOL	Mon, Aug 5, 2019	44.69	44.69	44.06	44.20
3302	AMEX	DOL	Fri, Aug 2, 2019	45.51	45.51	45.10	45.21
3301	AMEX	DOL	Thu, Aug 1, 2019	45.89	46.17	45.50	45.60
3300	AMEX	DOL	Wed, Jul 31, 2019	46.18	46.26	45.58	45.84
3299	AMEX	DOL	Tue, Jul 30, 2019	46.30	46.30	46.10	46.17
3298	AMEX	DOL	Mon, Jul 29, 2019	46.89	46.89	46.69	46.74
3297	AMEX	DOL	Fri, Jul 26, 2019	46.74	46.77	46.69	46.74
3296	AMEX	DOL	Thu, Jul 25, 2019	46.77	46.88	46.59	46.63
3295	AMEX	DOL	Wed, Jul 24, 2019	46.99	47.06	46.98	47.04
3294	AMEX	DOL	Tue, Jul 23, 2019	47.14	47.19	47.06	47.12
3293	AMEX	DOL	Mon, Jul 22, 2019	46.88	46.90	46.80	46.85
3292	AMEX	DOL	Fri, Jul 19, 2019	46.99	46.99	46.82	46.82
3291	AMEX	DOL	Thu, Jul 18, 2019	46.79	47.03	46.65	47.03
3290	AMEX	DOL	Wed, Jul 17, 2019	47.05	47.05	46.80	46.80
3289	AMEX	DOL	Tue, Jul 16, 2019	47.02	47.08	46.93	46.95
3288	AMEX	DOL	Mon, Jul 15, 2019	47.26	47.26	47.12	47.22
3287	AMEX	DOL	Fri, Jul 12, 2019	47.12	47.13	47.05	47.11
3286	AMEX	DOL	Thu, Jul 11, 2019	47.23	47.25	47.03	47.12
3285	AMEX	DOL	Wed, Jul 10, 2019	47.22	47.25	47.08	47.15
3284	AMEX	DOL	Tue, Jul 9, 2019	46.91	47.01	46.83	47.01
3283	AMEX	DOL	Mon, Jul 8, 2019	47.15	47.22	47.14	47.14
3282	AMEX	DOL	Fri, Jul 5, 2019	47.46	47.46	47.15	47.34
3281	AMEX	DOL	Wed, Jul 3, 2019	47.73	47.75	47.63	47.75
3280	AMEX	DOL	Tue, Jul 2, 2019	47.41	47.45	47.34	47.44
3279	AMEX	DOL	Mon, Jul 1, 2019	47.58	47.58	47.18	47.29
3278	AMEX	DOL	Fri, Jun 28, 2019	47.11	47.18	47.05	47.11
3277	AMEX	DOL	Thu, Jun 27, 2019	46.97	47.05	46.91	46.91
3276	AMEX	DOL	Wed, Jun 26, 2019	46.94	46.98	46.83	46.85
3275	AMEX	DOL	Tue, Jun 25, 2019	47.03	47.03	46.70	46.70
3274	AMEX	DOL	Mon, Jun 24, 2019	46.99	47.10	46.93	47.03
3273	AMEX	DOL	Fri, Jun 21, 2019	47.71	47.85	47.67	47.00
3272	AMEX	DOL	Thu, Jun 20, 2019	47.90	47.90	47.71	47.84
3271	AMEX	DOL	Wed, Jun 19, 2019	47.25	47.59	47.25	47.47
3270	AMEX	DOL	Tue, Jun 18, 2019	47.07	47.28	47.01	47.19
3269	AMEX	DOL	Mon, Jun 17, 2019	46.57	46.70	46.55	46.59
3268	AMEX	DOL	Fri, Jun 14, 2019	46.67	46.67	46.55	46.63
3267	AMEX	DOL	Thu, Jun 13, 2019	46.99	47.04	46.88	46.95
3266	AMEX	DOL	Wed, Jun 12, 2019	47.08	47.13	46.90	46.91
3265	AMEX	DOL	Tue, Jun 11, 2019	47.39	47.44	47.20	47.22
3264	AMEX	DOL	Mon, Jun 10, 2019	47.07	47.13	46.98	47.03
3263	AMEX	DOL	Fri, Jun 7, 2019	46.86	47.11	46.85	46.97
3262	AMEX	DOL	Thu, Jun 6, 2019	46.39	46.46	46.36	46.46
3261	AMEX	DOL	Wed, Jun 5, 2019	46.24	46.25	46.10	46.13
3260	AMEX	DOL	Tue, Jun 4, 2019	46.04	46.29	45.95	46.29
3259	AMEX	DOL	Mon, Jun 3, 2019	45.58	45.72	45.45	45.72
3258	AMEX	DOL	Fri, May 31, 2019	45.14	45.38	45.13	45.38
3257	AMEX	DOL	Thu, May 30, 2019	45.70	45.77	45.64	45.75
3256	AMEX	DOL	Wed, May 29, 2019	45.55	45.60	45.38	45.55
3255	AMEX	DOL	Tue, May 28, 2019	46.21	46.21	45.79	45.91
3254	AMEX	DOL	Fri, May 24, 2019	46.18	46.20	46.04	46.17
3253	AMEX	DOL	Thu, May 23, 2019	45.64	45.69	45.51	45.68
3252	AMEX	DOL	Wed, May 22, 2019	45.99	46.19	45.99	46.14
3251	AMEX	DOL	Tue, May 21, 2019	46.15	46.28	46.11	46.26
3250	AMEX	DOL	Mon, May 20, 2019	45.98	46.12	45.92	46.01
3249	AMEX	DOL	Fri, May 17, 2019	46.07	46.22	46.01	46.05
3248	AMEX	DOL	Thu, May 16, 2019	46.09	46.45	46.09	46.32
3247	AMEX	DOL	Wed, May 15, 2019	45.56	46.03	45.54	46.01
3246	AMEX	DOL	Tue, May 14, 2019	45.69	45.95	45.69	45.86
3245	AMEX	DOL	Mon, May 13, 2019	45.56	45.61	45.35	45.42
3244	AMEX	DOL	Fri, May 10, 2019	46.03	46.37	45.80	46.29
3243	AMEX	DOL	Thu, May 9, 2019	45.83	46.16	45.71	46.02
3242	AMEX	DOL	Wed, May 8, 2019	46.26	46.39	46.21	46.25
3241	AMEX	DOL	Tue, May 7, 2019	46.57	46.57	46.05	46.25
3240	AMEX	DOL	Mon, May 6, 2019	46.54	47.05	46.54	46.96
3239	AMEX	DOL	Fri, May 3, 2019	47.25	47.42	47.20	47.39
3238	AMEX	DOL	Thu, May 2, 2019	47.15	47.15	46.90	46.97
3237	AMEX	DOL	Wed, May 1, 2019	47.49	47.50	47.07	47.11
3236	AMEX	DOL	Tue, Apr 30, 2019	47.25	47.45	47.20	47.42
3235	AMEX	DOL	Mon, Apr 29, 2019	47.13	47.31	47.13	47.27
3234	AMEX	DOL	Fri, Apr 26, 2019	47.08	47.15	47.04	47.08
3233	AMEX	DOL	Thu, Apr 25, 2019	46.75	46.95	46.75	46.88
3232	AMEX	DOL	Wed, Apr 24, 2019	47.14	47.14	46.91	47.00
3231	AMEX	DOL	Tue, Apr 23, 2019	47.36	47.49	47.32	47.49
3230	AMEX	DOL	Mon, Apr 22, 2019	47.30	47.50	47.30	47.45
3229	AMEX	DOL	Thu, Apr 18, 2019	47.52	47.53	47.41	47.50
3228	AMEX	DOL	Wed, Apr 17, 2019	47.65	47.65	47.46	47.50
3227	AMEX	DOL	Tue, Apr 16, 2019	47.51	47.53	47.40	47.40
3226	AMEX	DOL	Mon, Apr 15, 2019	47.41	47.41	47.28	47.34
3225	AMEX	DOL	Fri, Apr 12, 2019	47.42	47.42	47.28	47.35
3224	AMEX	DOL	Thu, Apr 11, 2019	47.18	47.21	47.01	47.08
3223	AMEX	DOL	Wed, Apr 10, 2019	47.18	47.28	47.12	47.20
3222	AMEX	DOL	Tue, Apr 9, 2019	47.11	47.22	47.06	47.09
3221	AMEX	DOL	Mon, Apr 8, 2019	47.34	47.34	47.18	47.30
3220	AMEX	DOL	Fri, Apr 5, 2019	47.13	47.30	47.12	47.23
3219	AMEX	DOL	Thu, Apr 4, 2019	47.19	47.23	47.13	47.23
3218	AMEX	DOL	Wed, Apr 3, 2019	47.22	47.32	47.17	47.24
3217	AMEX	DOL	Tue, Apr 2, 2019	46.81	46.96	46.72	46.92
3216	AMEX	DOL	Mon, Apr 1, 2019	46.78	46.86	46.66	46.83
3215	AMEX	DOL	Fri, Mar 29, 2019	46.40	46.40	46.15	46.36
3214	AMEX	DOL	Thu, Mar 28, 2019	46.23	46.29	46.08	46.17
3213	AMEX	DOL	Wed, Mar 27, 2019	46.39	46.39	46.08	46.32
3212	AMEX	DOL	Tue, Mar 26, 2019	46.44	46.44	46.23	46.34
3211	AMEX	DOL	Mon, Mar 25, 2019	46.38	46.46	46.27	46.14
3210	AMEX	DOL	Fri, Mar 22, 2019	46.70	46.75	46.31	46.35
3209	AMEX	DOL	Thu, Mar 21, 2019	47.10	47.37	47.10	47.32
3208	AMEX	DOL	Wed, Mar 20, 2019	47.17	47.60	47.10	47.46
3207	AMEX	DOL	Tue, Mar 19, 2019	47.59	47.64	47.31	47.43
3206	AMEX	DOL	Mon, Mar 18, 2019	47.15	47.32	47.15	47.32
3205	AMEX	DOL	Fri, Mar 15, 2019	46.89	47.11	46.89	47.11
3204	AMEX	DOL	Thu, Mar 14, 2019	46.57	46.64	46.51	46.59
3203	AMEX	DOL	Wed, Mar 13, 2019	46.32	46.52	46.31	46.52
3202	AMEX	DOL	Tue, Mar 12, 2019	46.13	46.18	46.08	46.12
3201	AMEX	DOL	Mon, Mar 11, 2019	45.81	46.13	45.81	46.09
3200	AMEX	DOL	Fri, Mar 8, 2019	45.54	45.72	45.54	45.72
3199	AMEX	DOL	Thu, Mar 7, 2019	46.14	46.14	45.68	45.76
3198	AMEX	DOL	Wed, Mar 6, 2019	46.44	46.44	46.23	46.25
3197	AMEX	DOL	Tue, Mar 5, 2019	46.22	46.45	46.22	46.34
3196	AMEX	DOL	Mon, Mar 4, 2019	46.43	46.43	46.06	46.28
3195	AMEX	DOL	Fri, Mar 1, 2019	46.54	46.57	46.35	46.52
3194	AMEX	DOL	Thu, Feb 28, 2019	46.37	46.43	46.30	46.33
3193	AMEX	DOL	Wed, Feb 27, 2019	46.40	46.44	46.31	46.34
3192	AMEX	DOL	Tue, Feb 26, 2019	46.26	46.52	46.26	46.44
3191	AMEX	DOL	Mon, Feb 25, 2019	46.39	46.39	46.20	46.25
3190	AMEX	DOL	Fri, Feb 22, 2019	46.24	46.29	46.20	46.24
3189	AMEX	DOL	Thu, Feb 21, 2019	46.12	46.12	45.95	46.05
3188	AMEX	DOL	Wed, Feb 20, 2019	46.13	46.42	46.13	46.25
3187	AMEX	DOL	Tue, Feb 19, 2019	45.67	46.13	45.67	46.02
3186	AMEX	DOL	Fri, Feb 15, 2019	45.68	45.91	45.62	45.91
3185	AMEX	DOL	Thu, Feb 14, 2019	45.24	45.37	45.09	45.24
3184	AMEX	DOL	Wed, Feb 13, 2019	45.37	45.42	45.23	45.23
3183	AMEX	DOL	Tue, Feb 12, 2019	45.09	45.25	45.09	45.20
3182	AMEX	DOL	Mon, Feb 11, 2019	44.82	44.86	44.69	44.74
3181	AMEX	DOL	Fri, Feb 8, 2019	44.80	44.89	44.67	44.89
3180	AMEX	DOL	Thu, Feb 7, 2019	45.29	45.29	44.93	45.06
3179	AMEX	DOL	Wed, Feb 6, 2019	45.72	45.72	45.50	45.53
3178	AMEX	DOL	Tue, Feb 5, 2019	45.76	45.86	45.68	45.85
3177	AMEX	DOL	Mon, Feb 4, 2019	45.08	45.37	45.06	45.35
3176	AMEX	DOL	Fri, Feb 1, 2019	45.23	45.40	45.20	45.26
3175	AMEX	DOL	Thu, Jan 31, 2019	45.11	45.32	45.07	45.24
3174	AMEX	DOL	Wed, Jan 30, 2019	44.92	45.31	44.84	45.17
3173	AMEX	DOL	Tue, Jan 29, 2019	44.82	44.93	44.72	44.72
3172	AMEX	DOL	Mon, Jan 28, 2019	44.51	44.62	44.39	44.62
3171	AMEX	DOL	Fri, Jan 25, 2019	44.67	44.83	44.67	44.72
3170	AMEX	DOL	Thu, Jan 24, 2019	44.40	44.50	44.24	44.39
3169	AMEX	DOL	Wed, Jan 23, 2019	44.54	44.56	44.26	44.40
3168	AMEX	DOL	Tue, Jan 22, 2019	44.31	44.36	44.08	44.13
3167	AMEX	DOL	Fri, Jan 18, 2019	44.67	44.84	44.67	44.82
3166	AMEX	DOL	Thu, Jan 17, 2019	44.08	44.51	44.08	44.40
3165	AMEX	DOL	Wed, Jan 16, 2019	44.21	44.30	44.20	44.20
3164	AMEX	DOL	Tue, Jan 15, 2019	44.13	44.30	44.03	44.20
3163	AMEX	DOL	Mon, Jan 14, 2019	44.00	44.15	44.00	44.08
3162	AMEX	DOL	Fri, Jan 11, 2019	44.24	44.30	44.11	44.29
3161	AMEX	DOL	Thu, Jan 10, 2019	44.25	44.51	44.17	44.51
3160	AMEX	DOL	Wed, Jan 9, 2019	44.15	44.32	44.05	44.23
3159	AMEX	DOL	Tue, Jan 8, 2019	43.96	44.03	43.75	43.90
3158	AMEX	DOL	Mon, Jan 7, 2019	43.51	43.81	43.46	43.63
3157	AMEX	DOL	Fri, Jan 4, 2019	43.08	43.71	43.08	43.59
3156	AMEX	DOL	Thu, Jan 3, 2019	42.46	42.56	42.31	42.35
3155	AMEX	DOL	Wed, Jan 2, 2019	41.99	42.53	41.99	42.53
3154	AMEX	DOL	Mon, Dec 31, 2018	42.98	42.98	42.45	42.52
3153	AMEX	DOL	Fri, Dec 28, 2018	42.80	42.85	42.45	42.62
3152	AMEX	DOL	Thu, Dec 27, 2018	41.78	42.36	41.47	42.22
3151	AMEX	DOL	Wed, Dec 26, 2018	41.50	42.37	41.34	42.30
3150	AMEX	DOL	Mon, Dec 24, 2018	41.94	42.00	41.43	41.44
3149	AMEX	DOL	Fri, Dec 21, 2018	42.63	42.86	42.21	41.93
3148	AMEX	DOL	Thu, Dec 20, 2018	43.15	43.26	42.73	42.92
3147	AMEX	DOL	Wed, Dec 19, 2018	43.58	43.85	42.90	43.04
3146	AMEX	DOL	Tue, Dec 18, 2018	43.56	43.68	43.27	43.35
3145	AMEX	DOL	Mon, Dec 17, 2018	43.82	43.85	43.28	43.45
3144	AMEX	DOL	Fri, Dec 14, 2018	43.85	44.02	43.78	43.78
3143	AMEX	DOL	Thu, Dec 13, 2018	44.45	44.49	44.27	44.39
3142	AMEX	DOL	Wed, Dec 12, 2018	44.44	44.62	44.33	44.38
3141	AMEX	DOL	Tue, Dec 11, 2018	44.03	44.07	43.51	43.72
3140	AMEX	DOL	Mon, Dec 10, 2018	43.85	43.85	43.22	43.62
3139	AMEX	DOL	Fri, Dec 7, 2018	44.33	44.51	43.85	44.00
3138	AMEX	DOL	Thu, Dec 6, 2018	43.95	44.34	43.57	44.34
3137	AMEX	DOL	Tue, Dec 4, 2018	45.59	45.59	44.77	44.78
3136	AMEX	DOL	Mon, Dec 3, 2018	45.86	45.86	45.60	45.75
3135	AMEX	DOL	Fri, Nov 30, 2018	45.22	45.36	45.16	45.36
3134	AMEX	DOL	Thu, Nov 29, 2018	45.34	45.54	45.27	45.46
3133	AMEX	DOL	Wed, Nov 28, 2018	45.02	45.70	44.89	45.65
3132	AMEX	DOL	Tue, Nov 27, 2018	44.92	45.01	44.83	44.99
3131	AMEX	DOL	Mon, Nov 26, 2018	45.01	45.19	45.01	45.15
3130	AMEX	DOL	Fri, Nov 23, 2018	44.41	44.58	44.41	44.49
3129	AMEX	DOL	Wed, Nov 21, 2018	44.78	45.02	44.73	44.81
3128	AMEX	DOL	Tue, Nov 20, 2018	44.58	44.66	44.25	44.34
3127	AMEX	DOL	Mon, Nov 19, 2018	45.28	45.28	44.92	44.98
3126	AMEX	DOL	Fri, Nov 16, 2018	44.98	45.35	44.98	45.29
3125	AMEX	DOL	Thu, Nov 15, 2018	44.79	45.31	44.75	45.20
3124	AMEX	DOL	Wed, Nov 14, 2018	45.31	45.38	44.85	45.15
3123	AMEX	DOL	Tue, Nov 13, 2018	45.02	45.38	44.98	45.06
3122	AMEX	DOL	Mon, Nov 12, 2018	45.33	45.33	44.92	44.92
3121	AMEX	DOL	Fri, Nov 9, 2018	45.54	45.64	45.39	45.56
3120	AMEX	DOL	Thu, Nov 8, 2018	46.17	46.17	45.76	45.84
3119	AMEX	DOL	Wed, Nov 7, 2018	46.12	46.29	46.00	46.29
3118	AMEX	DOL	Tue, Nov 6, 2018	45.47	45.64	45.47	45.64
3117	AMEX	DOL	Mon, Nov 5, 2018	45.44	45.62	45.40	45.55
3116	AMEX	DOL	Fri, Nov 2, 2018	45.74	45.77	45.07	45.26
3115	AMEX	DOL	Thu, Nov 1, 2018	45.32	45.48	45.26	45.44
3114	AMEX	DOL	Wed, Oct 31, 2018	45.09	45.20	44.94	45.04
3113	AMEX	DOL	Tue, Oct 30, 2018	44.42	44.67	44.34	44.65
3112	AMEX	DOL	Mon, Oct 29, 2018	44.83	44.86	43.89	44.23
3111	AMEX	DOL	Fri, Oct 26, 2018	44.06	44.60	43.86	44.33
3110	AMEX	DOL	Thu, Oct 25, 2018	44.45	44.83	44.45	44.56
3109	AMEX	DOL	Wed, Oct 24, 2018	45.08	45.08	44.15	44.15
3108	AMEX	DOL	Tue, Oct 23, 2018	45.12	45.52	44.82	45.41
3107	AMEX	DOL	Mon, Oct 22, 2018	45.93	45.93	45.52	45.69
3106	AMEX	DOL	Fri, Oct 19, 2018	45.87	46.06	45.85	46.00
3105	AMEX	DOL	Thu, Oct 18, 2018	46.01	46.01	45.31	45.54
3104	AMEX	DOL	Wed, Oct 17, 2018	46.27	46.30	46.03	46.08
3103	AMEX	DOL	Tue, Oct 16, 2018	46.26	46.65	46.22	46.57
3102	AMEX	DOL	Mon, Oct 15, 2018	45.74	46.00	45.66	45.85
3101	AMEX	DOL	Fri, Oct 12, 2018	45.95	45.95	45.27	45.72
3100	AMEX	DOL	Thu, Oct 11, 2018	46.23	46.23	45.45	45.70
3099	AMEX	DOL	Wed, Oct 10, 2018	47.13	47.13	46.32	46.37
3098	AMEX	DOL	Tue, Oct 9, 2018	46.74	47.15	46.69	47.11
3097	AMEX	DOL	Mon, Oct 8, 2018	46.86	47.10	46.77	47.08
3096	AMEX	DOL	Fri, Oct 5, 2018	47.57	47.57	47.19	47.31
3095	AMEX	DOL	Thu, Oct 4, 2018	47.77	47.77	47.35	47.53
3094	AMEX	DOL	Wed, Oct 3, 2018	48.24	48.24	47.97	48.02
3093	AMEX	DOL	Tue, Oct 2, 2018	47.96	48.05	47.86	48.04
3092	AMEX	DOL	Mon, Oct 1, 2018	48.40	48.41	48.22	48.29
3091	AMEX	DOL	Fri, Sep 28, 2018	48.23	48.41	48.18	48.23
3090	AMEX	DOL	Thu, Sep 27, 2018	48.74	48.96	48.64	48.65
3089	AMEX	DOL	Wed, Sep 26, 2018	48.65	49.01	48.65	48.82
3088	AMEX	DOL	Tue, Sep 25, 2018	48.90	48.90	48.75	48.81
3087	AMEX	DOL	Mon, Sep 24, 2018	49.01	49.04	48.79	48.57
3086	AMEX	DOL	Fri, Sep 21, 2018	48.99	49.12	48.99	49.05
3085	AMEX	DOL	Thu, Sep 20, 2018	48.84	48.98	48.75	48.96
3084	AMEX	DOL	Wed, Sep 19, 2018	48.14	48.39	48.10	48.34
3083	AMEX	DOL	Tue, Sep 18, 2018	48.04	48.21	48.04	48.13
3082	AMEX	DOL	Mon, Sep 17, 2018	47.91	47.95	47.72	47.72
3081	AMEX	DOL	Fri, Sep 14, 2018	47.70	47.74	47.55	47.65
3080	AMEX	DOL	Thu, Sep 13, 2018	47.74	47.80	47.59	47.68
3079	AMEX	DOL	Wed, Sep 12, 2018	47.20	47.42	47.20	47.31
3078	AMEX	DOL	Tue, Sep 11, 2018	46.77	47.06	46.77	47.02
3077	AMEX	DOL	Mon, Sep 10, 2018	47.12	47.12	46.95	46.98
3076	AMEX	DOL	Fri, Sep 7, 2018	46.65	46.82	46.55	46.66
3075	AMEX	DOL	Thu, Sep 6, 2018	47.11	47.11	46.82	46.99
3074	AMEX	DOL	Wed, Sep 5, 2018	47.28	47.28	47.00	47.20
3073	AMEX	DOL	Tue, Sep 4, 2018	47.35	47.53	47.28	47.53
3072	AMEX	DOL	Fri, Aug 31, 2018	47.99	48.02	47.69	47.78
3071	AMEX	DOL	Thu, Aug 30, 2018	48.39	48.39	48.19	48.27
3070	AMEX	DOL	Wed, Aug 29, 2018	48.57	48.80	48.50	48.80
3069	AMEX	DOL	Tue, Aug 28, 2018	48.79	48.79	48.54	48.58
3068	AMEX	DOL	Mon, Aug 27, 2018	48.40	48.72	48.40	48.69
3067	AMEX	DOL	Fri, Aug 24, 2018	48.07	48.20	47.96	48.10
3066	AMEX	DOL	Thu, Aug 23, 2018	47.97	48.01	47.74	47.77
3065	AMEX	DOL	Wed, Aug 22, 2018	48.24	48.27	48.10	48.21
3064	AMEX	DOL	Tue, Aug 21, 2018	48.02	48.14	47.94	48.04
3063	AMEX	DOL	Mon, Aug 20, 2018	47.69	47.78	47.66	47.74
3062	AMEX	DOL	Fri, Aug 17, 2018	47.12	47.59	47.12	47.54
3061	AMEX	DOL	Thu, Aug 16, 2018	47.18	47.33	47.18	47.18
3060	AMEX	DOL	Wed, Aug 15, 2018	46.95	46.95	46.64	46.92
3059	AMEX	DOL	Tue, Aug 14, 2018	47.52	47.56	47.44	47.52
3058	AMEX	DOL	Mon, Aug 13, 2018	47.63	47.69	47.40	47.53
3057	AMEX	DOL	Fri, Aug 10, 2018	47.78	47.84	47.60	47.74
3056	AMEX	DOL	Thu, Aug 9, 2018	48.85	48.87	48.69	48.69
3055	AMEX	DOL	Wed, Aug 8, 2018	48.74	48.92	48.74	48.90
3054	AMEX	DOL	Tue, Aug 7, 2018	48.98	49.01	48.87	48.91
3053	AMEX	DOL	Mon, Aug 6, 2018	48.32	48.55	48.31	48.50
3052	AMEX	DOL	Fri, Aug 3, 2018	48.43	48.71	48.43	48.71
3051	AMEX	DOL	Thu, Aug 2, 2018	48.49	48.60	48.40	48.59
3050	AMEX	DOL	Wed, Aug 1, 2018	49.16	49.16	48.94	48.97
3049	AMEX	DOL	Tue, Jul 31, 2018	49.49	49.53	49.33	49.35
3048	AMEX	DOL	Mon, Jul 30, 2018	49.26	49.42	49.20	49.20
3047	AMEX	DOL	Fri, Jul 27, 2018	49.14	49.25	48.98	49.04
3046	AMEX	DOL	Thu, Jul 26, 2018	49.02	49.09	48.89	48.89
3045	AMEX	DOL	Wed, Jul 25, 2018	48.87	49.25	48.65	49.25
3044	AMEX	DOL	Tue, Jul 24, 2018	48.88	49.07	48.80	48.81
3043	AMEX	DOL	Mon, Jul 23, 2018	48.55	48.67	48.50	48.53
3042	AMEX	DOL	Fri, Jul 20, 2018	48.25	48.59	48.25	48.55
3041	AMEX	DOL	Thu, Jul 19, 2018	48.22	48.32	48.05	48.19
3040	AMEX	DOL	Wed, Jul 18, 2018	48.34	48.44	48.20	48.39
3039	AMEX	DOL	Tue, Jul 17, 2018	48.18	48.40	48.18	48.32
3038	AMEX	DOL	Mon, Jul 16, 2018	48.32	48.40	48.22	48.34
3037	AMEX	DOL	Fri, Jul 13, 2018	48.22	48.40	48.20	48.36
3036	AMEX	DOL	Thu, Jul 12, 2018	48.25	48.39	48.25	48.34
3035	AMEX	DOL	Wed, Jul 11, 2018	48.35	48.46	47.91	48.01
3034	AMEX	DOL	Tue, Jul 10, 2018	48.86	48.93	48.81	48.93
3033	AMEX	DOL	Mon, Jul 9, 2018	48.85	48.90	48.72	48.87
3032	AMEX	DOL	Fri, Jul 6, 2018	48.33	48.60	48.29	48.55
3031	AMEX	DOL	Thu, Jul 5, 2018	48.20	48.32	48.13	48.23
3030	AMEX	DOL	Tue, Jul 3, 2018	47.82	47.90	47.63	47.65
3029	AMEX	DOL	Mon, Jul 2, 2018	47.29	47.42	47.15	47.41
3028	AMEX	DOL	Fri, Jun 29, 2018	47.87	48.02	47.76	47.79
3027	AMEX	DOL	Thu, Jun 28, 2018	47.24	47.47	47.16	47.47
3026	AMEX	DOL	Wed, Jun 27, 2018	47.72	47.87	47.16	47.16
3025	AMEX	DOL	Tue, Jun 26, 2018	47.70	47.73	47.41	47.64
3024	AMEX	DOL	Mon, Jun 25, 2018	47.89	47.89	47.44	47.53
3023	AMEX	DOL	Fri, Jun 22, 2018	49.16	49.26	48.97	49.14
3022	AMEX	DOL	Thu, Jun 21, 2018	48.72	48.72	48.45	48.46
3021	AMEX	DOL	Wed, Jun 20, 2018	49.01	49.01	48.77	48.81
3020	AMEX	DOL	Tue, Jun 19, 2018	48.65	48.86	48.52	48.86
3019	AMEX	DOL	Mon, Jun 18, 2018	49.00	49.21	49.00	49.16
3018	AMEX	DOL	Fri, Jun 15, 2018	49.57	49.57	49.38	49.53
3017	AMEX	DOL	Thu, Jun 14, 2018	49.90	50.05	49.79	49.82
3016	AMEX	DOL	Wed, Jun 13, 2018	50.00	50.03	49.79	49.87
3015	AMEX	DOL	Tue, Jun 12, 2018	50.17	50.19	49.88	49.91
3014	AMEX	DOL	Mon, Jun 11, 2018	50.07	50.37	50.07	50.30
3013	AMEX	DOL	Fri, Jun 8, 2018	49.84	49.96	49.75	49.84
3012	AMEX	DOL	Thu, Jun 7, 2018	50.09	50.23	49.81	49.86
3011	AMEX	DOL	Wed, Jun 6, 2018	49.86	50.09	49.69	50.01
3010	AMEX	DOL	Tue, Jun 5, 2018	49.78	49.78	49.60	49.64
3009	AMEX	DOL	Mon, Jun 4, 2018	50.03	50.03	49.78	49.81
3008	AMEX	DOL	Fri, Jun 1, 2018	49.62	49.63	49.48	49.57
3007	AMEX	DOL	Thu, May 31, 2018	49.41	49.41	49.03	49.28
3006	AMEX	DOL	Wed, May 30, 2018	48.97	49.49	48.97	49.45
3005	AMEX	DOL	Tue, May 29, 2018	48.93	49.07	48.50	48.68
3004	AMEX	DOL	Fri, May 25, 2018	49.79	49.84	49.73	49.79
3003	AMEX	DOL	Thu, May 24, 2018	50.38	50.39	50.00	50.26
3002	AMEX	DOL	Wed, May 23, 2018	50.55	50.58	50.39	50.58
3001	AMEX	DOL	Tue, May 22, 2018	51.42	51.47	51.22	51.22
3000	AMEX	DOL	Mon, May 21, 2018	51.35	51.35	51.19	51.24
2999	AMEX	DOL	Fri, May 18, 2018	51.12	51.16	50.95	50.96
2998	AMEX	DOL	Thu, May 17, 2018	51.21	51.36	51.05	51.14
2997	AMEX	DOL	Wed, May 16, 2018	51.04	51.20	50.99	51.06
2996	AMEX	DOL	Tue, May 15, 2018	50.96	51.21	50.96	51.07
2995	AMEX	DOL	Mon, May 14, 2018	51.56	51.61	51.39	51.41
2994	AMEX	DOL	Fri, May 11, 2018	51.36	51.50	51.31	51.37
2993	AMEX	DOL	Thu, May 10, 2018	51.25	51.34	51.09	51.29
2992	AMEX	DOL	Wed, May 9, 2018	50.89	51.09	50.86	51.00
2991	AMEX	DOL	Tue, May 8, 2018	50.62	50.76	50.49	50.74
2990	AMEX	DOL	Mon, May 7, 2018	50.80	51.01	50.77	50.81
2989	AMEX	DOL	Fri, May 4, 2018	50.35	50.89	50.35	50.80
2988	AMEX	DOL	Thu, May 3, 2018	50.66	50.82	50.37	50.72
2987	AMEX	DOL	Wed, May 2, 2018	50.90	50.90	50.61	50.61
2986	AMEX	DOL	Tue, May 1, 2018	50.81	50.81	50.42	50.58
2985	AMEX	DOL	Mon, Apr 30, 2018	51.01	51.10	50.89	50.96
2984	AMEX	DOL	Fri, Apr 27, 2018	50.91	51.05	50.77	51.02
2983	AMEX	DOL	Thu, Apr 26, 2018	50.95	51.04	50.82	50.89
2982	AMEX	DOL	Wed, Apr 25, 2018	50.61	50.79	50.54	50.69
2981	AMEX	DOL	Tue, Apr 24, 2018	51.10	51.10	50.72	50.82
2980	AMEX	DOL	Mon, Apr 23, 2018	51.00	51.04	50.84	50.93
2979	AMEX	DOL	Fri, Apr 20, 2018	50.92	51.02	50.86	50.94
2978	AMEX	DOL	Thu, Apr 19, 2018	51.29	51.34	51.00	51.07
2977	AMEX	DOL	Wed, Apr 18, 2018	51.30	51.41	51.22	51.24
2976	AMEX	DOL	Tue, Apr 17, 2018	51.01	51.20	51.01	51.14
2975	AMEX	DOL	Mon, Apr 16, 2018	50.82	50.95	50.80	50.86
2974	AMEX	DOL	Fri, Apr 13, 2018	50.95	50.95	50.70	50.79
2973	AMEX	DOL	Thu, Apr 12, 2018	50.69	50.81	50.66	50.77
2972	AMEX	DOL	Wed, Apr 11, 2018	50.73	50.91	50.64	50.64
2971	AMEX	DOL	Tue, Apr 10, 2018	50.67	50.85	50.67	50.80
2970	AMEX	DOL	Mon, Apr 9, 2018	50.29	50.53	50.14	50.26
2969	AMEX	DOL	Fri, Apr 6, 2018	50.19	50.19	49.63	49.74
2968	AMEX	DOL	Thu, Apr 5, 2018	49.93	50.11	49.93	50.07
2967	AMEX	DOL	Wed, Apr 4, 2018	48.94	49.66	48.94	49.62
2966	AMEX	DOL	Tue, Apr 3, 2018	49.46	49.54	49.15	49.45
2965	AMEX	DOL	Mon, Apr 2, 2018	49.70	49.70	48.76	49.04
2964	AMEX	DOL	Thu, Mar 29, 2018	49.66	49.89	49.50	49.80
2963	AMEX	DOL	Wed, Mar 28, 2018	49.38	49.73	49.27	49.40
2962	AMEX	DOL	Tue, Mar 27, 2018	49.66	49.67	48.92	49.03
2961	AMEX	DOL	Mon, Mar 26, 2018	49.32	49.48	48.90	49.48
2960	AMEX	DOL	Fri, Mar 23, 2018	49.23	49.25	48.60	48.60
2959	AMEX	DOL	Thu, Mar 22, 2018	49.45	49.48	48.96	48.97
2958	AMEX	DOL	Wed, Mar 21, 2018	49.79	50.09	49.79	50.02
2957	AMEX	DOL	Tue, Mar 20, 2018	49.82	49.96	49.81	49.90
2956	AMEX	DOL	Mon, Mar 19, 2018	50.17	50.24	49.82	49.80
2955	AMEX	DOL	Fri, Mar 16, 2018	50.41	50.49	50.38	50.45
2954	AMEX	DOL	Thu, Mar 15, 2018	50.37	50.59	50.30	50.38
2953	AMEX	DOL	Wed, Mar 14, 2018	50.72	50.72	50.27	50.38
2952	AMEX	DOL	Tue, Mar 13, 2018	50.88	50.88	50.23	50.26
2951	AMEX	DOL	Mon, Mar 12, 2018	50.64	50.78	50.64	50.75
2950	AMEX	DOL	Fri, Mar 9, 2018	50.36	50.60	50.36	50.59
2949	AMEX	DOL	Thu, Mar 8, 2018	50.40	50.40	50.17	50.26
2948	AMEX	DOL	Wed, Mar 7, 2018	50.06	50.29	49.97	50.29
2947	AMEX	DOL	Tue, Mar 6, 2018	50.29	50.37	50.17	50.29
2946	AMEX	DOL	Mon, Mar 5, 2018	49.42	50.07	49.41	50.01
2945	AMEX	DOL	Fri, Mar 2, 2018	49.44	49.78	49.18	49.78
2944	AMEX	DOL	Thu, Mar 1, 2018	49.97	50.12	49.30	49.65
2943	AMEX	DOL	Wed, Feb 28, 2018	50.78	50.78	50.18	50.20
2942	AMEX	DOL	Tue, Feb 27, 2018	51.16	51.16	50.71	50.71
2941	AMEX	DOL	Mon, Feb 26, 2018	51.17	51.50	51.07	51.45
2940	AMEX	DOL	Fri, Feb 23, 2018	50.74	51.06	50.70	51.06
2939	AMEX	DOL	Thu, Feb 22, 2018	50.53	50.83	50.47	50.53
2938	AMEX	DOL	Wed, Feb 21, 2018	50.64	51.00	50.24	50.24
2937	AMEX	DOL	Tue, Feb 20, 2018	50.71	50.82	50.47	50.56
2936	AMEX	DOL	Fri, Feb 16, 2018	51.02	51.30	50.99	51.13
2935	AMEX	DOL	Thu, Feb 15, 2018	50.99	51.08	50.65	50.98
2934	AMEX	DOL	Wed, Feb 14, 2018	49.54	50.72	49.50	50.72
2933	AMEX	DOL	Tue, Feb 13, 2018	49.75	49.91	49.62	49.88
2932	AMEX	DOL	Mon, Feb 12, 2018	49.70	50.12	49.59	50.02
2931	AMEX	DOL	Fri, Feb 9, 2018	49.34	49.66	48.25	49.46
2930	AMEX	DOL	Thu, Feb 8, 2018	50.42	50.42	49.27	49.27
2929	AMEX	DOL	Wed, Feb 7, 2018	50.49	50.87	50.23	50.32
2928	AMEX	DOL	Tue, Feb 6, 2018	50.04	51.09	49.84	51.07
2927	AMEX	DOL	Mon, Feb 5, 2018	51.55	51.70	49.91	50.05
2926	AMEX	DOL	Fri, Feb 2, 2018	52.68	52.69	52.08	52.08
2925	AMEX	DOL	Thu, Feb 1, 2018	53.00	53.25	53.00	53.19
2924	AMEX	DOL	Wed, Jan 31, 2018	53.38	53.38	53.03	53.17
2923	AMEX	DOL	Tue, Jan 30, 2018	53.47	53.47	53.11	53.21
2922	AMEX	DOL	Mon, Jan 29, 2018	53.66	53.70	53.50	53.61
2921	AMEX	DOL	Fri, Jan 26, 2018	53.92	54.12	53.89	54.08
2920	AMEX	DOL	Thu, Jan 25, 2018	54.09	54.18	53.61	53.65
2919	AMEX	DOL	Wed, Jan 24, 2018	54.04	54.12	53.75	53.91
2918	AMEX	DOL	Tue, Jan 23, 2018	53.53	53.71	53.53	53.71
2917	AMEX	DOL	Mon, Jan 22, 2018	53.30	53.61	53.30	53.60
2916	AMEX	DOL	Fri, Jan 19, 2018	53.22	53.24	53.08	53.22
2915	AMEX	DOL	Thu, Jan 18, 2018	52.97	53.09	52.90	53.04
2914	AMEX	DOL	Wed, Jan 17, 2018	52.91	53.25	52.83	53.14
2913	AMEX	DOL	Tue, Jan 16, 2018	53.03	53.09	52.84	52.87
2912	AMEX	DOL	Fri, Jan 12, 2018	52.58	52.90	52.52	52.89
2911	AMEX	DOL	Thu, Jan 11, 2018	52.13	52.36	52.13	52.34
2910	AMEX	DOL	Wed, Jan 10, 2018	52.12	52.12	51.95	52.03
2909	AMEX	DOL	Tue, Jan 9, 2018	51.99	52.08	51.89	51.98
2908	AMEX	DOL	Mon, Jan 8, 2018	51.94	51.98	51.90	51.96
2907	AMEX	DOL	Fri, Jan 5, 2018	51.94	52.11	51.87	52.10
2906	AMEX	DOL	Thu, Jan 4, 2018	51.60	51.84	51.60	51.73
2905	AMEX	DOL	Wed, Jan 3, 2018	50.93	51.25	50.93	51.19
2904	AMEX	DOL	Tue, Jan 2, 2018	50.74	50.95	50.72	50.92
2903	AMEX	DOL	Fri, Dec 29, 2017	50.83	50.83	50.63	50.63
2902	AMEX	DOL	Thu, Dec 28, 2017	50.71	50.71	50.50	50.53
2901	AMEX	DOL	Wed, Dec 27, 2017	50.50	50.61	50.46	50.51
2900	AMEX	DOL	Tue, Dec 26, 2017	50.30	50.49	50.30	50.45
2899	AMEX	DOL	Fri, Dec 22, 2017	50.57	50.73	50.57	50.39
2898	AMEX	DOL	Thu, Dec 21, 2017	50.52	50.82	50.49	50.74
2897	AMEX	DOL	Wed, Dec 20, 2017	50.57	50.57	50.41	50.43
2896	AMEX	DOL	Tue, Dec 19, 2017	50.66	50.68	50.44	50.50
2895	AMEX	DOL	Mon, Dec 18, 2017	50.56	50.75	50.56	50.64
2894	AMEX	DOL	Fri, Dec 15, 2017	50.08	50.19	49.96	50.16
2893	AMEX	DOL	Thu, Dec 14, 2017	50.37	50.44	50.17	50.17
2892	AMEX	DOL	Wed, Dec 13, 2017	50.38	50.59	50.28	50.44
2891	AMEX	DOL	Tue, Dec 12, 2017	50.16	50.31	50.14	50.29
2890	AMEX	DOL	Mon, Dec 11, 2017	50.06	50.17	50.06	50.13
2889	AMEX	DOL	Fri, Dec 8, 2017	49.92	50.05	49.89	49.97
2888	AMEX	DOL	Thu, Dec 7, 2017	49.70	49.88	49.62	49.78
2887	AMEX	DOL	Wed, Dec 6, 2017	49.68	49.85	49.68	49.78
2886	AMEX	DOL	Tue, Dec 5, 2017	50.09	50.15	49.92	49.92
2885	AMEX	DOL	Mon, Dec 4, 2017	50.26	50.27	50.05	50.05
2884	AMEX	DOL	Fri, Dec 1, 2017	50.13	50.27	50.09	50.21
2883	AMEX	DOL	Thu, Nov 30, 2017	50.55	50.58	50.29	50.40
2882	AMEX	DOL	Wed, Nov 29, 2017	50.49	50.49	50.24	50.27
2881	AMEX	DOL	Tue, Nov 28, 2017	50.30	50.48	50.21	50.45
2880	AMEX	DOL	Mon, Nov 27, 2017	50.34	50.34	50.08	50.09
2879	AMEX	DOL	Fri, Nov 24, 2017	50.31	50.42	50.31	50.32
2878	AMEX	DOL	Wed, Nov 22, 2017	49.98	50.02	49.79	49.98
2877	AMEX	DOL	Tue, Nov 21, 2017	49.72	49.78	49.68	49.69
2876	AMEX	DOL	Mon, Nov 20, 2017	49.48	49.52	49.39	49.44
2875	AMEX	DOL	Fri, Nov 17, 2017	49.36	49.44	49.30	49.39
2874	AMEX	DOL	Thu, Nov 16, 2017	49.50	49.57	49.46	49.47
2873	AMEX	DOL	Wed, Nov 15, 2017	49.18	49.36	49.08	49.31
2872	AMEX	DOL	Tue, Nov 14, 2017	49.46	49.57	49.35	49.55
2871	AMEX	DOL	Mon, Nov 13, 2017	49.30	49.55	49.28	49.51
2870	AMEX	DOL	Fri, Nov 10, 2017	49.77	49.82	49.66	49.77
2869	AMEX	DOL	Thu, Nov 9, 2017	49.84	49.92	49.62	49.87
2868	AMEX	DOL	Wed, Nov 8, 2017	49.95	50.19	49.95	50.15
2867	AMEX	DOL	Tue, Nov 7, 2017	50.13	50.15	49.89	50.00
2866	AMEX	DOL	Mon, Nov 6, 2017	50.03	50.23	50.03	50.21
2865	AMEX	DOL	Fri, Nov 3, 2017	50.16	50.16	49.99	50.08
2864	AMEX	DOL	Thu, Nov 2, 2017	50.06	50.26	50.06	50.26
2863	AMEX	DOL	Wed, Nov 1, 2017	50.19	50.27	50.10	50.10
2862	AMEX	DOL	Tue, Oct 31, 2017	49.98	50.06	49.88	50.02
2861	AMEX	DOL	Mon, Oct 30, 2017	49.66	49.86	49.66	49.86
2860	AMEX	DOL	Fri, Oct 27, 2017	49.55	49.68	49.45	49.59
2859	AMEX	DOL	Thu, Oct 26, 2017	49.73	49.74	49.60	49.60
2858	AMEX	DOL	Wed, Oct 25, 2017	49.86	49.87	49.47	49.63
2857	AMEX	DOL	Tue, Oct 24, 2017	49.86	49.98	49.80	49.88
2856	AMEX	DOL	Mon, Oct 23, 2017	49.90	49.93	49.74	49.76
2855	AMEX	DOL	Fri, Oct 20, 2017	49.98	49.99	49.90	49.94
2854	AMEX	DOL	Thu, Oct 19, 2017	49.85	50.03	49.85	49.98
2853	AMEX	DOL	Wed, Oct 18, 2017	49.98	50.10	49.97	50.08
2852	AMEX	DOL	Tue, Oct 17, 2017	50.00	50.00	49.86	49.98
2851	AMEX	DOL	Mon, Oct 16, 2017	50.09	50.10	50.00	50.04
2850	AMEX	DOL	Fri, Oct 13, 2017	50.10	50.14	50.06	50.06
2849	AMEX	DOL	Thu, Oct 12, 2017	49.96	50.02	49.90	49.90
2848	AMEX	DOL	Wed, Oct 11, 2017	49.90	50.05	49.87	50.04
2847	AMEX	DOL	Tue, Oct 10, 2017	49.73	49.89	49.67	49.86
2846	AMEX	DOL	Mon, Oct 9, 2017	49.44	49.52	49.39	49.44
2845	AMEX	DOL	Fri, Oct 6, 2017	49.24	49.41	49.23	49.41
2844	AMEX	DOL	Thu, Oct 5, 2017	49.43	49.49	49.39	49.46
2843	AMEX	DOL	Wed, Oct 4, 2017	49.47	49.49	49.39	49.43
2842	AMEX	DOL	Tue, Oct 3, 2017	49.53	49.63	49.41	49.63
2841	AMEX	DOL	Mon, Oct 2, 2017	49.38	49.48	49.30	49.42
2840	AMEX	DOL	Fri, Sep 29, 2017	49.35	49.59	49.30	49.52
2839	AMEX	DOL	Thu, Sep 28, 2017	49.18	49.31	49.14	49.14
2838	AMEX	DOL	Wed, Sep 27, 2017	49.10	49.26	49.04	49.21
2837	AMEX	DOL	Tue, Sep 26, 2017	49.20	49.27	49.01	49.15
2836	AMEX	DOL	Mon, Sep 25, 2017	49.62	49.72	49.45	49.26
2835	AMEX	DOL	Fri, Sep 22, 2017	49.84	49.87	49.73	49.76
2834	AMEX	DOL	Thu, Sep 21, 2017	49.56	49.73	49.56	49.66
2833	AMEX	DOL	Wed, Sep 20, 2017	49.74	49.92	49.49	49.73
2832	AMEX	DOL	Tue, Sep 19, 2017	49.79	49.82	49.67	49.75
2831	AMEX	DOL	Mon, Sep 18, 2017	49.62	49.66	49.44	49.56
2830	AMEX	DOL	Fri, Sep 15, 2017	49.44	49.50	49.40	49.48
2829	AMEX	DOL	Thu, Sep 14, 2017	49.25	49.46	49.25	49.41
2828	AMEX	DOL	Wed, Sep 13, 2017	49.54	49.54	49.27	49.36
2827	AMEX	DOL	Tue, Sep 12, 2017	49.62	49.62	49.51	49.52
2826	AMEX	DOL	Mon, Sep 11, 2017	49.26	49.53	49.26	49.44
2825	AMEX	DOL	Fri, Sep 8, 2017	49.19	49.21	49.05	49.05
2824	AMEX	DOL	Thu, Sep 7, 2017	49.17	49.17	48.98	49.11
2823	AMEX	DOL	Wed, Sep 6, 2017	48.65	48.80	48.64	48.75
2822	AMEX	DOL	Tue, Sep 5, 2017	48.59	48.61	48.23	48.40
2821	AMEX	DOL	Fri, Sep 1, 2017	48.79	48.79	48.61	48.67
2820	AMEX	DOL	Thu, Aug 31, 2017	48.45	48.66	48.42	48.58
2819	AMEX	DOL	Wed, Aug 30, 2017	48.27	48.34	48.24	48.24
2818	AMEX	DOL	Tue, Aug 29, 2017	48.23	48.47	48.14	48.31
2817	AMEX	DOL	Mon, Aug 28, 2017	48.64	48.64	48.49	48.50
2816	AMEX	DOL	Fri, Aug 25, 2017	48.45	48.66	48.39	48.59
2815	AMEX	DOL	Thu, Aug 24, 2017	48.38	48.38	48.24	48.25
2814	AMEX	DOL	Wed, Aug 23, 2017	48.18	48.36	48.18	48.33
2813	AMEX	DOL	Tue, Aug 22, 2017	48.22	48.34	48.22	48.25
2812	AMEX	DOL	Mon, Aug 21, 2017	48.11	48.15	48.02	48.14
2811	AMEX	DOL	Fri, Aug 18, 2017	47.97	48.17	47.93	48.04
2810	AMEX	DOL	Thu, Aug 17, 2017	48.32	48.40	47.97	47.99
2809	AMEX	DOL	Wed, Aug 16, 2017	48.48	48.61	48.44	48.52
2808	AMEX	DOL	Tue, Aug 15, 2017	48.33	48.33	48.15	48.31
2807	AMEX	DOL	Mon, Aug 14, 2017	48.45	48.54	48.35	48.35
2806	AMEX	DOL	Fri, Aug 11, 2017	48.13	48.25	48.02	48.10
2805	AMEX	DOL	Thu, Aug 10, 2017	48.48	48.48	48.07	48.11
2804	AMEX	DOL	Wed, Aug 9, 2017	48.58	48.78	48.54	48.77
2803	AMEX	DOL	Tue, Aug 8, 2017	48.98	49.02	48.73	48.79
2802	AMEX	DOL	Mon, Aug 7, 2017	48.90	49.00	48.90	48.97
2801	AMEX	DOL	Fri, Aug 4, 2017	48.98	49.06	48.80	48.95
2800	AMEX	DOL	Thu, Aug 3, 2017	48.93	48.99	48.84	48.86
2799	AMEX	DOL	Wed, Aug 2, 2017	48.94	48.98	48.82	48.91
2798	AMEX	DOL	Tue, Aug 1, 2017	48.91	48.99	48.82	48.82
2797	AMEX	DOL	Mon, Jul 31, 2017	48.57	48.67	48.55	48.59
2796	AMEX	DOL	Fri, Jul 28, 2017	48.28	48.51	48.28	48.50
2795	AMEX	DOL	Thu, Jul 27, 2017	48.65	48.65	48.30	48.40
2794	AMEX	DOL	Wed, Jul 26, 2017	48.40	48.58	48.29	48.50
2793	AMEX	DOL	Tue, Jul 25, 2017	48.45	48.45	48.18	48.22
2792	AMEX	DOL	Mon, Jul 24, 2017	48.05	48.13	47.94	48.12
2791	AMEX	DOL	Fri, Jul 21, 2017	48.10	48.26	48.06	48.25
2790	AMEX	DOL	Thu, Jul 20, 2017	48.36	48.50	48.33	48.43
2789	AMEX	DOL	Wed, Jul 19, 2017	48.14	48.25	48.12	48.25
2788	AMEX	DOL	Tue, Jul 18, 2017	48.05	48.05	47.92	48.05
2787	AMEX	DOL	Mon, Jul 17, 2017	48.11	48.11	47.98	48.04
2786	AMEX	DOL	Fri, Jul 14, 2017	48.00	48.18	47.90	48.15
2785	AMEX	DOL	Thu, Jul 13, 2017	47.76	47.85	47.66	47.85
2784	AMEX	DOL	Wed, Jul 12, 2017	47.57	47.74	47.57	47.71
2783	AMEX	DOL	Tue, Jul 11, 2017	47.08	47.29	46.99	47.22
2782	AMEX	DOL	Mon, Jul 10, 2017	47.01	47.21	47.01	47.12
2781	AMEX	DOL	Fri, Jul 7, 2017	46.91	47.12	46.87	47.11
2780	AMEX	DOL	Thu, Jul 6, 2017	47.00	47.12	46.90	46.97
2779	AMEX	DOL	Wed, Jul 5, 2017	47.17	47.29	47.06	47.27
2778	AMEX	DOL	Mon, Jul 3, 2017	47.27	47.42	47.27	47.30
2777	AMEX	DOL	Fri, Jun 30, 2017	47.41	47.41	47.05	47.27
2776	AMEX	DOL	Thu, Jun 29, 2017	47.70	47.70	47.17	47.24
2775	AMEX	DOL	Wed, Jun 28, 2017	47.51	47.80	47.50	47.76
2774	AMEX	DOL	Tue, Jun 27, 2017	47.32	47.45	47.28	47.36
2773	AMEX	DOL	Mon, Jun 26, 2017	47.51	47.51	47.23	47.26
2772	AMEX	DOL	Fri, Jun 23, 2017	47.74	47.94	47.74	47.92
2771	AMEX	DOL	Thu, Jun 22, 2017	47.72	47.85	47.72	47.74
2770	AMEX	DOL	Wed, Jun 21, 2017	47.68	47.83	47.64	47.77
2769	AMEX	DOL	Tue, Jun 20, 2017	48.09	48.11	47.77	47.80
2768	AMEX	DOL	Mon, Jun 19, 2017	48.34	48.42	48.30	48.36
2767	AMEX	DOL	Fri, Jun 16, 2017	47.98	48.23	47.91	48.23
2766	AMEX	DOL	Thu, Jun 15, 2017	47.55	47.77	47.51	47.77
2765	AMEX	DOL	Wed, Jun 14, 2017	48.57	48.57	48.05	48.13
2764	AMEX	DOL	Tue, Jun 13, 2017	48.27	48.35	48.19	48.32
2763	AMEX	DOL	Mon, Jun 12, 2017	48.01	48.02	47.88	47.96
2762	AMEX	DOL	Fri, Jun 9, 2017	48.15	48.26	48.00	48.14
2761	AMEX	DOL	Thu, Jun 8, 2017	48.19	48.31	48.16	48.30
2760	AMEX	DOL	Wed, Jun 7, 2017	48.52	48.57	48.24	48.43
2759	AMEX	DOL	Tue, Jun 6, 2017	48.37	48.47	48.37	48.41
2758	AMEX	DOL	Mon, Jun 5, 2017	48.52	48.57	48.48	48.54
2757	AMEX	DOL	Fri, Jun 2, 2017	48.62	48.80	48.60	48.77
2756	AMEX	DOL	Thu, Jun 1, 2017	48.27	48.45	48.26	48.45
2755	AMEX	DOL	Wed, May 31, 2017	48.31	48.36	48.13	48.19
2754	AMEX	DOL	Tue, May 30, 2017	48.00	48.11	47.98	48.09
2753	AMEX	DOL	Fri, May 26, 2017	48.00	48.13	48.00	48.11
2752	AMEX	DOL	Thu, May 25, 2017	48.40	48.46	48.26	48.34
2751	AMEX	DOL	Wed, May 24, 2017	48.27	48.39	48.19	48.35
2750	AMEX	DOL	Tue, May 23, 2017	48.41	48.52	48.27	48.32
2749	AMEX	DOL	Mon, May 22, 2017	48.40	48.44	48.28	48.35
2748	AMEX	DOL	Fri, May 19, 2017	48.13	48.28	48.11	48.22
2747	AMEX	DOL	Thu, May 18, 2017	47.55	47.73	47.49	47.73
2746	AMEX	DOL	Wed, May 17, 2017	47.99	48.02	47.68	47.68
2745	AMEX	DOL	Tue, May 16, 2017	48.16	48.27	48.16	48.26
2744	AMEX	DOL	Mon, May 15, 2017	47.66	47.84	47.66	47.84
2743	AMEX	DOL	Fri, May 12, 2017	47.26	47.51	47.26	47.48
2742	AMEX	DOL	Thu, May 11, 2017	47.09	47.22	46.97	47.22
2741	AMEX	DOL	Wed, May 10, 2017	47.26	47.27	47.17	47.20
2740	AMEX	DOL	Tue, May 9, 2017	47.26	47.28	47.08	47.17
2739	AMEX	DOL	Mon, May 8, 2017	47.36	47.36	47.19	47.30
2738	AMEX	DOL	Fri, May 5, 2017	47.27	47.74	47.27	47.72
2737	AMEX	DOL	Thu, May 4, 2017	46.91	47.18	46.81	47.18
2736	AMEX	DOL	Wed, May 3, 2017	46.55	46.69	46.51	46.61
2735	AMEX	DOL	Tue, May 2, 2017	46.61	46.75	46.56	46.72
2734	AMEX	DOL	Mon, May 1, 2017	46.57	46.62	46.43	46.55
2733	AMEX	DOL	Fri, Apr 28, 2017	46.38	46.48	46.32	46.35
2732	AMEX	DOL	Thu, Apr 27, 2017	46.38	46.43	46.26	46.38
2731	AMEX	DOL	Wed, Apr 26, 2017	46.39	46.57	46.38	46.42
2730	AMEX	DOL	Tue, Apr 25, 2017	46.42	46.64	46.42	46.57
2729	AMEX	DOL	Mon, Apr 24, 2017	46.12	46.32	46.12	46.26
2728	AMEX	DOL	Fri, Apr 21, 2017	44.99	45.01	44.86	44.96
2727	AMEX	DOL	Thu, Apr 20, 2017	44.96	45.11	44.95	44.95
2726	AMEX	DOL	Wed, Apr 19, 2017	44.84	44.84	44.57	44.57
2725	AMEX	DOL	Tue, Apr 18, 2017	44.70	44.83	44.58	44.79
2724	AMEX	DOL	Mon, Apr 17, 2017	45.02	45.20	45.01	45.12
2723	AMEX	DOL	Thu, Apr 13, 2017	44.95	45.00	44.81	44.86
2722	AMEX	DOL	Wed, Apr 12, 2017	45.14	45.24	45.04	45.24
2721	AMEX	DOL	Tue, Apr 11, 2017	45.25	45.31	44.97	45.31
2720	AMEX	DOL	Mon, Apr 10, 2017	45.02	45.11	45.00	45.05
2719	AMEX	DOL	Fri, Apr 7, 2017	45.08	45.15	45.05	45.06
2718	AMEX	DOL	Thu, Apr 6, 2017	45.19	45.26	45.09	45.19
2717	AMEX	DOL	Wed, Apr 5, 2017	45.36	45.46	45.09	45.15
2716	AMEX	DOL	Tue, Apr 4, 2017	45.15	45.37	45.08	45.35
2715	AMEX	DOL	Mon, Apr 3, 2017	45.39	45.44	45.07	45.35
2714	AMEX	DOL	Fri, Mar 31, 2017	45.37	45.55	45.31	45.40
2713	AMEX	DOL	Thu, Mar 30, 2017	45.59	45.67	45.44	45.44
2712	AMEX	DOL	Wed, Mar 29, 2017	45.40	45.67	45.40	45.63
2711	AMEX	DOL	Tue, Mar 28, 2017	45.53	45.76	45.52	45.70
2710	AMEX	DOL	Mon, Mar 27, 2017	45.33	45.53	45.27	45.50
2709	AMEX	DOL	Fri, Mar 24, 2017	45.55	45.63	45.49	45.52
2708	AMEX	DOL	Thu, Mar 23, 2017	45.23	45.57	45.23	45.43
2707	AMEX	DOL	Wed, Mar 22, 2017	45.26	45.43	45.22	45.42
2706	AMEX	DOL	Tue, Mar 21, 2017	46.00	46.00	45.39	45.39
2705	AMEX	DOL	Mon, Mar 20, 2017	45.61	45.66	45.49	45.58
2704	AMEX	DOL	Fri, Mar 17, 2017	45.65	45.71	45.50	45.61
2703	AMEX	DOL	Thu, Mar 16, 2017	45.46	45.54	45.38	45.51
2702	AMEX	DOL	Wed, Mar 15, 2017	44.67	45.22	44.67	45.17
2701	AMEX	DOL	Tue, Mar 14, 2017	44.60	44.61	44.52	44.57
2700	AMEX	DOL	Mon, Mar 13, 2017	44.92	44.97	44.87	44.97
2699	AMEX	DOL	Fri, Mar 10, 2017	44.75	44.81	44.63	44.76
2698	AMEX	DOL	Thu, Mar 9, 2017	44.38	44.40	44.27	44.39
2697	AMEX	DOL	Wed, Mar 8, 2017	44.34	44.39	44.22	44.23
2696	AMEX	DOL	Tue, Mar 7, 2017	44.40	44.49	44.29	44.42
2695	AMEX	DOL	Mon, Mar 6, 2017	44.59	44.59	44.43	44.56
2694	AMEX	DOL	Fri, Mar 3, 2017	44.50	44.77	44.48	44.69
2693	AMEX	DOL	Thu, Mar 2, 2017	44.41	44.49	44.33	44.35
2692	AMEX	DOL	Wed, Mar 1, 2017	44.49	44.75	44.48	44.60
2691	AMEX	DOL	Tue, Feb 28, 2017	44.16	44.27	44.07	44.12
2690	AMEX	DOL	Mon, Feb 27, 2017	44.02	44.26	44.02	44.17
2689	AMEX	DOL	Fri, Feb 24, 2017	44.07	44.22	44.05	44.18
2688	AMEX	DOL	Thu, Feb 23, 2017	44.63	44.63	44.43	44.52
2687	AMEX	DOL	Wed, Feb 22, 2017	44.22	44.49	44.22	44.47
2686	AMEX	DOL	Tue, Feb 21, 2017	44.34	44.48	44.32	44.48
2685	AMEX	DOL	Fri, Feb 17, 2017	44.29	44.40	44.24	44.36
2684	AMEX	DOL	Thu, Feb 16, 2017	44.53	44.56	44.43	44.56
2683	AMEX	DOL	Wed, Feb 15, 2017	44.11	44.45	44.11	44.41
2682	AMEX	DOL	Tue, Feb 14, 2017	44.20	44.24	44.03	44.21
2681	AMEX	DOL	Mon, Feb 13, 2017	44.33	44.39	44.25	44.29
2680	AMEX	DOL	Fri, Feb 10, 2017	43.97	44.16	43.97	44.08
2679	AMEX	DOL	Thu, Feb 9, 2017	43.99	44.08	43.95	44.01
2678	AMEX	DOL	Wed, Feb 8, 2017	43.66	43.87	43.61	43.86
2677	AMEX	DOL	Tue, Feb 7, 2017	43.79	43.80	43.70	43.74
2676	AMEX	DOL	Mon, Feb 6, 2017	43.85	43.93	43.78	43.92
2675	AMEX	DOL	Fri, Feb 3, 2017	44.22	44.30	44.15	44.19
2674	AMEX	DOL	Thu, Feb 2, 2017	44.16	44.16	43.96	44.08
2673	AMEX	DOL	Wed, Feb 1, 2017	44.21	44.21	43.93	44.10
2672	AMEX	DOL	Tue, Jan 31, 2017	43.94	44.08	43.79	43.96
2671	AMEX	DOL	Mon, Jan 30, 2017	43.74	43.87	43.67	43.86
2670	AMEX	DOL	Fri, Jan 27, 2017	44.27	44.27	44.14	44.19
2669	AMEX	DOL	Thu, Jan 26, 2017	44.43	44.46	44.27	44.32
2668	AMEX	DOL	Wed, Jan 25, 2017	44.41	44.56	44.34	44.56
2667	AMEX	DOL	Tue, Jan 24, 2017	43.96	44.12	43.91	44.10
2666	AMEX	DOL	Mon, Jan 23, 2017	43.86	43.97	43.72	43.97
2665	AMEX	DOL	Fri, Jan 20, 2017	43.86	43.89	43.78	43.86
2664	AMEX	DOL	Thu, Jan 19, 2017	43.79	43.79	43.57	43.71
2663	AMEX	DOL	Wed, Jan 18, 2017	43.86	43.91	43.73	43.81
2662	AMEX	DOL	Tue, Jan 17, 2017	44.03	44.03	43.91	43.95
2661	AMEX	DOL	Fri, Jan 13, 2017	44.04	44.12	43.99	44.09
2660	AMEX	DOL	Thu, Jan 12, 2017	43.92	43.95	43.81	43.95
2659	AMEX	DOL	Wed, Jan 11, 2017	43.52	43.86	43.48	43.83
2658	AMEX	DOL	Tue, Jan 10, 2017	43.67	43.78	43.59	43.63
2657	AMEX	DOL	Mon, Jan 9, 2017	43.48	43.67	43.46	43.62
2656	AMEX	DOL	Fri, Jan 6, 2017	43.71	43.82	43.69	43.71
2655	AMEX	DOL	Thu, Jan 5, 2017	43.73	44.00	43.73	43.91
2654	AMEX	DOL	Wed, Jan 4, 2017	43.33	43.55	43.28	43.55
2653	AMEX	DOL	Tue, Jan 3, 2017	42.99	43.11	42.94	43.06
2652	AMEX	DOL	Fri, Dec 30, 2016	43.07	43.07	42.74	42.82
2651	AMEX	DOL	Thu, Dec 29, 2016	42.69	42.78	42.63	42.73
2650	AMEX	DOL	Wed, Dec 28, 2016	42.62	42.62	42.45	42.45
2649	AMEX	DOL	Tue, Dec 27, 2016	42.64	42.76	42.62	42.65
2648	AMEX	DOL	Fri, Dec 23, 2016	42.56	42.70	42.56	42.70
2647	AMEX	DOL	Thu, Dec 22, 2016	43.08	43.12	42.95	42.67
2646	AMEX	DOL	Wed, Dec 21, 2016	43.05	43.13	43.01	43.07
2645	AMEX	DOL	Tue, Dec 20, 2016	42.95	43.15	42.95	43.05
2644	AMEX	DOL	Mon, Dec 19, 2016	42.95	43.13	42.92	42.95
2643	AMEX	DOL	Fri, Dec 16, 2016	43.00	43.13	42.91	43.00
2642	AMEX	DOL	Thu, Dec 15, 2016	42.94	43.04	42.89	42.97
2641	AMEX	DOL	Wed, Dec 14, 2016	43.66	43.81	43.06	43.11
2640	AMEX	DOL	Tue, Dec 13, 2016	43.60	43.85	43.60	43.79
2639	AMEX	DOL	Mon, Dec 12, 2016	43.24	43.38	43.23	43.24
2638	AMEX	DOL	Fri, Dec 9, 2016	43.17	43.36	43.17	43.33
2637	AMEX	DOL	Thu, Dec 8, 2016	43.21	43.28	43.07	43.18
2636	AMEX	DOL	Wed, Dec 7, 2016	42.77	43.34	42.77	43.25
2635	AMEX	DOL	Tue, Dec 6, 2016	42.25	42.61	42.24	42.61
2634	AMEX	DOL	Mon, Dec 5, 2016	41.95	42.26	41.95	42.24
2633	AMEX	DOL	Fri, Dec 2, 2016	41.61	41.88	41.58	41.77
2632	AMEX	DOL	Thu, Dec 1, 2016	41.68	41.78	41.60	41.66
2631	AMEX	DOL	Wed, Nov 30, 2016	41.81	41.86	41.64	41.71
2630	AMEX	DOL	Tue, Nov 29, 2016	41.46	41.72	41.36	41.63
2629	AMEX	DOL	Mon, Nov 28, 2016	41.53	41.58	41.41	41.41
2628	AMEX	DOL	Fri, Nov 25, 2016	41.71	41.75	41.68	41.75
2627	AMEX	DOL	Wed, Nov 23, 2016	41.26	41.55	41.24	41.55
2626	AMEX	DOL	Tue, Nov 22, 2016	41.75	41.75	41.58	41.72
2625	AMEX	DOL	Mon, Nov 21, 2016	41.41	41.59	41.39	41.59
2624	AMEX	DOL	Fri, Nov 18, 2016	41.32	41.34	41.16	41.23
2623	AMEX	DOL	Thu, Nov 17, 2016	41.68	41.78	41.58	41.70
2622	AMEX	DOL	Wed, Nov 16, 2016	41.54	41.61	41.45	41.46
2621	AMEX	DOL	Tue, Nov 15, 2016	41.64	41.99	41.64	41.99
2620	AMEX	DOL	Mon, Nov 14, 2016	41.58	41.72	41.53	41.72
2619	AMEX	DOL	Fri, Nov 11, 2016	42.00	42.03	41.75	41.93
2618	AMEX	DOL	Thu, Nov 10, 2016	42.41	42.43	41.94	42.24
2617	AMEX	DOL	Wed, Nov 9, 2016	41.92	42.52	41.92	42.43
2616	AMEX	DOL	Tue, Nov 8, 2016	42.11	42.49	42.06	42.38
2615	AMEX	DOL	Mon, Nov 7, 2016	42.10	42.19	42.05	42.18
2614	AMEX	DOL	Fri, Nov 4, 2016	41.62	41.75	41.55	41.56
2613	AMEX	DOL	Thu, Nov 3, 2016	42.16	42.18	41.90	41.95
2612	AMEX	DOL	Wed, Nov 2, 2016	42.29	42.29	41.94	41.98
2611	AMEX	DOL	Tue, Nov 1, 2016	42.63	42.65	42.24	42.37
2610	AMEX	DOL	Mon, Oct 31, 2016	42.44	42.55	42.37	42.50
2609	AMEX	DOL	Fri, Oct 28, 2016	42.45	42.65	42.44	42.50
2608	AMEX	DOL	Thu, Oct 27, 2016	42.64	42.69	42.51	42.57
2607	AMEX	DOL	Wed, Oct 26, 2016	42.54	42.72	42.47	42.54
2606	AMEX	DOL	Tue, Oct 25, 2016	42.68	42.79	42.61	42.74
2605	AMEX	DOL	Mon, Oct 24, 2016	42.86	42.91	42.65	42.73
2604	AMEX	DOL	Fri, Oct 21, 2016	42.51	42.76	42.51	42.74
2603	AMEX	DOL	Thu, Oct 20, 2016	42.76	42.93	42.68	42.85
2602	AMEX	DOL	Wed, Oct 19, 2016	42.75	42.91	42.74	42.78
2601	AMEX	DOL	Tue, Oct 18, 2016	42.78	42.78	42.62	42.68
2600	AMEX	DOL	Mon, Oct 17, 2016	42.28	42.37	42.18	42.25
2599	AMEX	DOL	Fri, Oct 14, 2016	42.61	42.74	42.42	42.43
2598	AMEX	DOL	Thu, Oct 13, 2016	41.91	42.36	41.81	42.27
2597	AMEX	DOL	Wed, Oct 12, 2016	42.55	42.59	42.40	42.55
2596	AMEX	DOL	Tue, Oct 11, 2016	43.06	43.06	42.45	42.58
2595	AMEX	DOL	Mon, Oct 10, 2016	43.17	43.36	43.17	43.22
2594	AMEX	DOL	Fri, Oct 7, 2016	43.09	43.17	42.77	43.05
2593	AMEX	DOL	Thu, Oct 6, 2016	43.26	43.27	43.11	43.23
2592	AMEX	DOL	Wed, Oct 5, 2016	43.29	43.52	43.29	43.49
2591	AMEX	DOL	Tue, Oct 4, 2016	43.47	43.48	43.00	43.17
2590	AMEX	DOL	Mon, Oct 3, 2016	43.18	43.22	43.09	43.14
2589	AMEX	DOL	Fri, Sep 30, 2016	42.96	43.37	42.91	43.25
2588	AMEX	DOL	Thu, Sep 29, 2016	43.42	43.48	42.75	42.92
2587	AMEX	DOL	Wed, Sep 28, 2016	43.15	43.36	42.92	43.35
2586	AMEX	DOL	Tue, Sep 27, 2016	42.62	42.97	42.62	42.90
2585	AMEX	DOL	Mon, Sep 26, 2016	42.87	42.99	42.82	42.85
2584	AMEX	DOL	Fri, Sep 23, 2016	43.46	43.57	43.45	43.48
2583	AMEX	DOL	Thu, Sep 22, 2016	44.00	44.11	43.79	43.87
2582	AMEX	DOL	Wed, Sep 21, 2016	42.96	43.38	42.86	43.38
2581	AMEX	DOL	Tue, Sep 20, 2016	42.80	42.81	42.63	42.67
2580	AMEX	DOL	Mon, Sep 19, 2016	42.59	42.71	42.42	42.47
2579	AMEX	DOL	Fri, Sep 16, 2016	42.33	42.33	42.13	42.27
2578	AMEX	DOL	Thu, Sep 15, 2016	42.48	42.94	42.48	42.83
2577	AMEX	DOL	Wed, Sep 14, 2016	42.54	42.65	42.39	42.46
2576	AMEX	DOL	Tue, Sep 13, 2016	42.96	42.98	42.44	42.58
2575	AMEX	DOL	Mon, Sep 12, 2016	42.81	43.60	42.81	43.56
2574	AMEX	DOL	Fri, Sep 9, 2016	43.73	43.73	43.26	43.28
2573	AMEX	DOL	Thu, Sep 8, 2016	44.16	44.17	43.99	44.09
2572	AMEX	DOL	Wed, Sep 7, 2016	44.17	44.20	43.98	44.08
2571	AMEX	DOL	Tue, Sep 6, 2016	43.93	44.07	43.85	44.05
2570	AMEX	DOL	Fri, Sep 2, 2016	43.64	43.84	43.64	43.80
2569	AMEX	DOL	Thu, Sep 1, 2016	43.17	43.22	42.94	43.17
2568	AMEX	DOL	Wed, Aug 31, 2016	43.04	43.13	42.82	42.98
2567	AMEX	DOL	Tue, Aug 30, 2016	43.21	43.21	43.00	43.07
2566	AMEX	DOL	Mon, Aug 29, 2016	42.84	43.12	42.84	43.10
2565	AMEX	DOL	Fri, Aug 26, 2016	43.35	43.66	42.78	42.94
2564	AMEX	DOL	Thu, Aug 25, 2016	43.25	43.34	43.15	43.20
2563	AMEX	DOL	Wed, Aug 24, 2016	43.49	43.55	43.34	43.36
2562	AMEX	DOL	Tue, Aug 23, 2016	43.48	43.60	43.42	43.45
2561	AMEX	DOL	Mon, Aug 22, 2016	43.12	43.29	43.05	43.26
2560	AMEX	DOL	Fri, Aug 19, 2016	43.25	43.33	43.01	43.33
2559	AMEX	DOL	Thu, Aug 18, 2016	43.41	43.64	43.34	43.62
2558	AMEX	DOL	Wed, Aug 17, 2016	43.34	43.46	43.11	43.44
2557	AMEX	DOL	Tue, Aug 16, 2016	43.42	43.51	43.40	43.40
2556	AMEX	DOL	Mon, Aug 15, 2016	43.39	43.54	43.39	43.43
2555	AMEX	DOL	Fri, Aug 12, 2016	43.40	43.43	43.23	43.28
2554	AMEX	DOL	Thu, Aug 11, 2016	43.26	43.48	43.26	43.42
2553	AMEX	DOL	Wed, Aug 10, 2016	43.22	43.22	43.00	43.03
2552	AMEX	DOL	Tue, Aug 9, 2016	42.80	43.09	42.80	42.91
2551	AMEX	DOL	Mon, Aug 8, 2016	42.66	42.66	42.53	42.56
2550	AMEX	DOL	Fri, Aug 5, 2016	42.29	42.55	42.29	42.48
2549	AMEX	DOL	Thu, Aug 4, 2016	42.10	42.26	42.08	42.21
2548	AMEX	DOL	Wed, Aug 3, 2016	41.81	41.99	41.81	41.99
2547	AMEX	DOL	Tue, Aug 2, 2016	42.28	42.28	41.94	42.07
2546	AMEX	DOL	Mon, Aug 1, 2016	42.62	42.62	42.27	42.31
2545	AMEX	DOL	Fri, Jul 29, 2016	42.51	42.75	42.50	42.73
2544	AMEX	DOL	Thu, Jul 28, 2016	42.29	42.29	42.10	42.27
2543	AMEX	DOL	Wed, Jul 27, 2016	42.42	42.49	42.08	42.36
2542	AMEX	DOL	Tue, Jul 26, 2016	42.14	42.23	42.08	42.20
2541	AMEX	DOL	Mon, Jul 25, 2016	42.14	42.14	41.92	41.98
2540	AMEX	DOL	Fri, Jul 22, 2016	42.11	42.16	42.03	42.14
2539	AMEX	DOL	Thu, Jul 21, 2016	42.06	42.21	41.98	42.04
2538	AMEX	DOL	Wed, Jul 20, 2016	42.00	42.16	41.96	42.12
2537	AMEX	DOL	Tue, Jul 19, 2016	41.80	41.85	41.68	41.71
2536	AMEX	DOL	Mon, Jul 18, 2016	42.12	42.29	42.12	42.17
2535	AMEX	DOL	Fri, Jul 15, 2016	42.29	42.29	42.08	42.16
2534	AMEX	DOL	Thu, Jul 14, 2016	42.46	42.50	42.31	42.38
2533	AMEX	DOL	Wed, Jul 13, 2016	42.13	42.15	41.92	41.99
2532	AMEX	DOL	Tue, Jul 12, 2016	42.04	42.18	41.94	42.01
2531	AMEX	DOL	Mon, Jul 11, 2016	41.35	41.55	41.35	41.39
2530	AMEX	DOL	Fri, Jul 8, 2016	40.80	40.93	40.68	40.92
2529	AMEX	DOL	Thu, Jul 7, 2016	40.56	40.62	40.12	40.26
2528	AMEX	DOL	Wed, Jul 6, 2016	39.99	40.43	39.81	40.43
2527	AMEX	DOL	Tue, Jul 5, 2016	40.78	40.78	40.42	40.49
2526	AMEX	DOL	Fri, Jul 1, 2016	41.43	41.55	41.38	41.42
2525	AMEX	DOL	Thu, Jun 30, 2016	40.84	41.42	40.80	41.39
2524	AMEX	DOL	Wed, Jun 29, 2016	40.55	40.83	40.53	40.67
2523	AMEX	DOL	Tue, Jun 28, 2016	39.68	39.82	39.39	39.82
2522	AMEX	DOL	Mon, Jun 27, 2016	39.01	39.01	38.28	38.78
2521	AMEX	DOL	Fri, Jun 24, 2016	39.58	40.42	39.41	39.41
2520	AMEX	DOL	Thu, Jun 23, 2016	43.10	43.50	42.78	43.44
2519	AMEX	DOL	Wed, Jun 22, 2016	42.43	42.65	42.22	42.22
2518	AMEX	DOL	Tue, Jun 21, 2016	42.16	42.49	42.03	42.23
2517	AMEX	DOL	Mon, Jun 20, 2016	42.08	42.11	41.80	41.83
2516	AMEX	DOL	Fri, Jun 17, 2016	41.42	41.69	41.13	40.90
2515	AMEX	DOL	Thu, Jun 16, 2016	40.39	41.22	40.25	41.20
2514	AMEX	DOL	Wed, Jun 15, 2016	41.06	41.25	40.93	41.01
2513	AMEX	DOL	Tue, Jun 14, 2016	41.06	41.10	40.61	40.81
2512	AMEX	DOL	Mon, Jun 13, 2016	41.57	41.86	41.37	41.46
2511	AMEX	DOL	Fri, Jun 10, 2016	42.44	42.44	41.97	42.11
2510	AMEX	DOL	Thu, Jun 9, 2016	43.40	43.48	43.19	43.28
2509	AMEX	DOL	Wed, Jun 8, 2016	43.89	44.00	43.83	43.86
2508	AMEX	DOL	Tue, Jun 7, 2016	43.82	43.93	43.73	43.75
2507	AMEX	DOL	Mon, Jun 6, 2016	43.36	43.53	43.34	43.46
2506	AMEX	DOL	Fri, Jun 3, 2016	42.93	43.15	42.78	43.11
2505	AMEX	DOL	Thu, Jun 2, 2016	42.57	42.86	42.57	42.81
2504	AMEX	DOL	Wed, Jun 1, 2016	42.69	42.89	42.66	42.85
2503	AMEX	DOL	Tue, May 31, 2016	43.37	43.37	42.77	42.89
2502	AMEX	DOL	Fri, May 27, 2016	43.24	43.24	43.05	43.10
2501	AMEX	DOL	Thu, May 26, 2016	43.22	43.34	43.14	43.19
2500	AMEX	DOL	Wed, May 25, 2016	42.90	43.22	42.90	43.11
2499	AMEX	DOL	Tue, May 24, 2016	42.31	42.61	42.31	42.57
2498	AMEX	DOL	Mon, May 23, 2016	41.97	42.05	41.85	41.92
2497	AMEX	DOL	Fri, May 20, 2016	42.07	42.22	42.02	42.09
2496	AMEX	DOL	Thu, May 19, 2016	41.88	41.88	41.65	41.85
2495	AMEX	DOL	Wed, May 18, 2016	42.13	42.55	42.03	42.15
2494	AMEX	DOL	Tue, May 17, 2016	42.25	42.49	42.06	42.15
2493	AMEX	DOL	Mon, May 16, 2016	42.04	42.45	42.04	42.39
2492	AMEX	DOL	Fri, May 13, 2016	42.02	42.26	41.82	41.91
2491	AMEX	DOL	Thu, May 12, 2016	42.88	42.88	42.29	42.38
2490	AMEX	DOL	Wed, May 11, 2016	42.54	42.67	42.38	42.45
2489	AMEX	DOL	Tue, May 10, 2016	42.41	42.74	42.41	42.74
2488	AMEX	DOL	Mon, May 9, 2016	42.30	42.43	42.18	42.19
2487	AMEX	DOL	Fri, May 6, 2016	41.88	42.36	41.88	42.27
2486	AMEX	DOL	Thu, May 5, 2016	42.22	42.31	42.12	42.19
2485	AMEX	DOL	Wed, May 4, 2016	42.35	42.44	42.14	42.28
2484	AMEX	DOL	Tue, May 3, 2016	43.09	43.15	42.83	42.85
2483	AMEX	DOL	Mon, May 2, 2016	43.61	43.68	43.46	43.65
2482	AMEX	DOL	Fri, Apr 29, 2016	43.48	43.48	43.11	43.30
2481	AMEX	DOL	Thu, Apr 28, 2016	43.53	43.82	43.43	43.47
2480	AMEX	DOL	Wed, Apr 27, 2016	43.72	43.96	43.71	43.89
2479	AMEX	DOL	Tue, Apr 26, 2016	43.80	43.84	43.67	43.81
2478	AMEX	DOL	Mon, Apr 25, 2016	43.52	43.62	43.39	43.62
2477	AMEX	DOL	Fri, Apr 22, 2016	43.76	43.88	43.61	43.84
2476	AMEX	DOL	Thu, Apr 21, 2016	44.01	44.01	43.72	43.83
2475	AMEX	DOL	Wed, Apr 20, 2016	44.01	44.24	43.92	44.03
2474	AMEX	DOL	Tue, Apr 19, 2016	43.84	44.11	43.79	44.00
2473	AMEX	DOL	Mon, Apr 18, 2016	42.82	43.30	42.82	43.24
2472	AMEX	DOL	Fri, Apr 15, 2016	42.98	43.06	42.86	42.96
2471	AMEX	DOL	Thu, Apr 14, 2016	43.00	43.03	42.86	42.90
2470	AMEX	DOL	Wed, Apr 13, 2016	42.66	42.78	42.57	42.77
2469	AMEX	DOL	Tue, Apr 12, 2016	41.70	42.13	41.54	41.99
2468	AMEX	DOL	Mon, Apr 11, 2016	41.64	41.78	41.43	41.43
2467	AMEX	DOL	Fri, Apr 8, 2016	41.43	41.49	41.24	41.34
2466	AMEX	DOL	Thu, Apr 7, 2016	40.83	40.93	40.48	40.61
2465	AMEX	DOL	Wed, Apr 6, 2016	40.61	41.19	40.60	41.19
2464	AMEX	DOL	Tue, Apr 5, 2016	41.41	41.41	41.41	40.56
2463	AMEX	DOL	Mon, Apr 4, 2016	41.55	41.58	41.34	41.41
2462	AMEX	DOL	Fri, Apr 1, 2016	41.04	41.50	40.94	41.50
2461	AMEX	DOL	Thu, Mar 31, 2016	42.20	42.20	42.07	41.88
2460	AMEX	DOL	Wed, Mar 30, 2016	42.31	42.57	42.26	42.28
2459	AMEX	DOL	Tue, Mar 29, 2016	41.26	41.83	41.25	41.92
2458	AMEX	DOL	Mon, Mar 28, 2016	41.60	41.60	41.41	41.49
2457	AMEX	DOL	Thu, Mar 24, 2016	41.09	41.34	40.97	41.24
2456	AMEX	DOL	Wed, Mar 23, 2016	41.95	41.95	41.56	41.63
2455	AMEX	DOL	Tue, Mar 22, 2016	41.81	42.13	41.81	42.04
2454	AMEX	DOL	Mon, Mar 21, 2016	42.21	42.33	42.09	42.23
2453	AMEX	DOL	Fri, Mar 18, 2016	42.73	42.75	42.56	42.62
2452	AMEX	DOL	Thu, Mar 17, 2016	42.35	42.79	42.31	42.73
2451	AMEX	DOL	Wed, Mar 16, 2016	41.61	42.41	41.61	42.33
2450	AMEX	DOL	Tue, Mar 15, 2016	42.27	42.27	42.27	41.86
2449	AMEX	DOL	Mon, Mar 14, 2016	42.33	42.40	42.17	42.33
2448	AMEX	DOL	Fri, Mar 11, 2016	41.39	41.39	41.39	42.46
2447	AMEX	DOL	Thu, Mar 10, 2016	41.46	41.46	41.46	41.39
2446	AMEX	DOL	Wed, Mar 9, 2016	41.45	41.61	41.36	41.46
2445	AMEX	DOL	Tue, Mar 8, 2016	41.46	41.46	41.20	41.22
2444	AMEX	DOL	Mon, Mar 7, 2016	41.16	41.77	41.16	41.65
2443	AMEX	DOL	Fri, Mar 4, 2016	41.57	41.82	41.48	41.65
2442	AMEX	DOL	Thu, Mar 3, 2016	40.88	40.88	40.88	41.36
2441	AMEX	DOL	Wed, Mar 2, 2016	40.52	40.92	40.46	40.88
2440	AMEX	DOL	Tue, Mar 1, 2016	40.20	40.61	40.18	40.54
2439	AMEX	DOL	Mon, Feb 29, 2016	39.73	39.90	39.61	39.61
2438	AMEX	DOL	Fri, Feb 26, 2016	40.06	40.07	39.73	39.75
2437	AMEX	DOL	Thu, Feb 25, 2016	39.58	39.86	39.45	39.86
2436	AMEX	DOL	Wed, Feb 24, 2016	38.88	39.46	38.73	39.42
2435	AMEX	DOL	Tue, Feb 23, 2016	40.10	40.12	39.60	39.68
2434	AMEX	DOL	Mon, Feb 22, 2016	40.35	40.46	40.34	40.43
2433	AMEX	DOL	Fri, Feb 19, 2016	39.73	40.02	39.63	39.95
2432	AMEX	DOL	Thu, Feb 18, 2016	40.42	40.42	40.04	40.09
2431	AMEX	DOL	Wed, Feb 17, 2016	39.92	40.42	39.86	40.28
2430	AMEX	DOL	Tue, Feb 16, 2016	39.53	39.63	39.23	39.62
2429	AMEX	DOL	Fri, Feb 12, 2016	38.39	38.92	38.26	38.89
2428	AMEX	DOL	Thu, Feb 11, 2016	38.21	38.37	37.97	38.23
2427	AMEX	DOL	Wed, Feb 10, 2016	38.98	39.15	38.73	38.79
2426	AMEX	DOL	Tue, Feb 9, 2016	38.48	38.98	38.48	38.81
2425	AMEX	DOL	Mon, Feb 8, 2016	39.35	39.48	38.97	39.28
2424	AMEX	DOL	Fri, Feb 5, 2016	40.40	40.40	39.90	40.02
2423	AMEX	DOL	Thu, Feb 4, 2016	40.30	40.74	40.15	40.57
2422	AMEX	DOL	Wed, Feb 3, 2016	40.25	40.45	39.60	40.45
2421	AMEX	DOL	Tue, Feb 2, 2016	40.33	40.33	39.89	39.95
2420	AMEX	DOL	Mon, Feb 1, 2016	40.69	41.14	40.59	41.07
2419	AMEX	DOL	Fri, Jan 29, 2016	40.56	41.12	40.55	41.12
2418	AMEX	DOL	Thu, Jan 28, 2016	40.72	40.72	40.10	40.48
2417	AMEX	DOL	Wed, Jan 27, 2016	40.29	40.72	40.10	40.19
2416	AMEX	DOL	Tue, Jan 26, 2016	39.93	40.45	39.89	40.45
2415	AMEX	DOL	Mon, Jan 25, 2016	39.91	40.02	39.60	39.62
2414	AMEX	DOL	Fri, Jan 22, 2016	40.03	40.23	39.90	40.19
2413	AMEX	DOL	Thu, Jan 21, 2016	38.57	39.22	38.31	39.10
2412	AMEX	DOL	Wed, Jan 20, 2016	38.80	38.95	38.02	38.70
2411	AMEX	DOL	Tue, Jan 19, 2016	39.86	39.87	39.34	39.60
2410	AMEX	DOL	Fri, Jan 15, 2016	39.31	39.60	39.00	39.16
2409	AMEX	DOL	Thu, Jan 14, 2016	40.30	40.84	40.01	40.67
2408	AMEX	DOL	Wed, Jan 13, 2016	40.94	41.01	39.98	40.01
2407	AMEX	DOL	Tue, Jan 12, 2016	40.82	40.89	40.36	40.65
2406	AMEX	DOL	Mon, Jan 11, 2016	40.76	40.76	40.15	40.44
2405	AMEX	DOL	Fri, Jan 8, 2016	41.03	41.03	40.25	40.26
2404	AMEX	DOL	Thu, Jan 7, 2016	40.78	41.20	40.72	40.77
2403	AMEX	DOL	Wed, Jan 6, 2016	41.42	41.73	41.40	41.62
2402	AMEX	DOL	Tue, Jan 5, 2016	42.31	42.36	42.02	42.36
2401	AMEX	DOL	Mon, Jan 4, 2016	42.45	42.51	42.00	42.51
2400	AMEX	DOL	Thu, Dec 31, 2015	43.40	43.47	43.16	43.16
2399	AMEX	DOL	Wed, Dec 30, 2015	43.90	43.94	43.69	43.71
2398	AMEX	DOL	Tue, Dec 29, 2015	43.89	44.17	43.87	44.06
2397	AMEX	DOL	Mon, Dec 28, 2015	43.65	43.67	43.52	43.63
2396	AMEX	DOL	Thu, Dec 24, 2015	43.66	43.96	43.66	43.85
2395	AMEX	DOL	Wed, Dec 23, 2015	43.44	43.79	43.44	43.79
2394	AMEX	DOL	Tue, Dec 22, 2015	42.83	43.09	42.71	43.00
2393	AMEX	DOL	Mon, Dec 21, 2015	43.04	43.05	42.53	42.69
2392	AMEX	DOL	Fri, Dec 18, 2015	43.10	43.14	42.81	42.81
2391	AMEX	DOL	Thu, Dec 17, 2015	43.65	43.65	43.24	43.25
2390	AMEX	DOL	Wed, Dec 16, 2015	43.50	43.96	43.24	43.81
2389	AMEX	DOL	Tue, Dec 15, 2015	43.02	43.21	42.94	42.96
2388	AMEX	DOL	Mon, Dec 14, 2015	42.84	42.84	42.30	42.73
2387	AMEX	DOL	Fri, Dec 11, 2015	43.04	43.04	42.63	42.73
2386	AMEX	DOL	Thu, Dec 10, 2015	43.71	43.77	43.49	43.49
2385	AMEX	DOL	Wed, Dec 9, 2015	43.70	44.10	43.35	43.56
2384	AMEX	DOL	Tue, Dec 8, 2015	43.53	43.70	43.45	43.61
2383	AMEX	DOL	Mon, Dec 7, 2015	44.43	44.43	44.17	44.30
2382	AMEX	DOL	Fri, Dec 4, 2015	44.36	44.84	44.34	44.76
2381	AMEX	DOL	Thu, Dec 3, 2015	44.99	45.07	44.28	44.35
2380	AMEX	DOL	Wed, Dec 2, 2015	45.03	45.09	44.65	44.72
2379	AMEX	DOL	Tue, Dec 1, 2015	45.00	45.13	44.92	45.13
2378	AMEX	DOL	Mon, Nov 30, 2015	44.81	44.88	44.67	44.73
2377	AMEX	DOL	Fri, Nov 27, 2015	44.81	44.86	44.74	44.79
2376	AMEX	DOL	Wed, Nov 25, 2015	44.75	44.91	44.67	44.76
2375	AMEX	DOL	Tue, Nov 24, 2015	44.32	44.76	44.32	44.70
2374	AMEX	DOL	Mon, Nov 23, 2015	44.81	44.92	44.55	44.63
2373	AMEX	DOL	Fri, Nov 20, 2015	45.26	45.30	44.95	44.96
2372	AMEX	DOL	Thu, Nov 19, 2015	45.15	45.27	45.09	45.09
2371	AMEX	DOL	Wed, Nov 18, 2015	44.64	44.95	44.51	44.87
2370	AMEX	DOL	Tue, Nov 17, 2015	44.54	44.66	44.33	44.41
2369	AMEX	DOL	Mon, Nov 16, 2015	43.70	44.29	43.70	44.26
2368	AMEX	DOL	Fri, Nov 13, 2015	43.80	43.95	43.63	43.72
2367	AMEX	DOL	Thu, Nov 12, 2015	44.25	44.45	44.11	44.11
2366	AMEX	DOL	Wed, Nov 11, 2015	44.84	44.87	44.58	44.63
2365	AMEX	DOL	Tue, Nov 10, 2015	44.31	44.51	44.25	44.46
2364	AMEX	DOL	Mon, Nov 9, 2015	44.81	44.81	44.35	44.53
2363	AMEX	DOL	Fri, Nov 6, 2015	45.10	45.10	44.80	45.06
2362	AMEX	DOL	Thu, Nov 5, 2015	45.63	45.67	45.35	45.40
2361	AMEX	DOL	Wed, Nov 4, 2015	45.93	45.93	45.46	45.55
2360	AMEX	DOL	Tue, Nov 3, 2015	45.35	45.89	45.35	45.72
2359	AMEX	DOL	Mon, Nov 2, 2015	45.46	45.69	45.45	45.61
2358	AMEX	DOL	Fri, Oct 30, 2015	45.27	45.59	45.27	45.30
2357	AMEX	DOL	Thu, Oct 29, 2015	45.18	45.41	45.18	45.35
2356	AMEX	DOL	Wed, Oct 28, 2015	45.69	46.04	45.38	45.72
2355	AMEX	DOL	Tue, Oct 27, 2015	45.43	45.62	45.38	45.45
2354	AMEX	DOL	Mon, Oct 26, 2015	46.01	46.05	45.88	45.90
2353	AMEX	DOL	Fri, Oct 23, 2015	46.21	46.25	46.05	46.12
2352	AMEX	DOL	Thu, Oct 22, 2015	45.53	45.98	45.53	45.84
2351	AMEX	DOL	Wed, Oct 21, 2015	45.66	45.66	45.25	45.25
2350	AMEX	DOL	Tue, Oct 20, 2015	45.38	45.57	45.36	45.48
2349	AMEX	DOL	Mon, Oct 19, 2015	45.61	45.64	45.44	45.59
2348	AMEX	DOL	Fri, Oct 16, 2015	45.77	45.85	45.65	45.80
2347	AMEX	DOL	Thu, Oct 15, 2015	45.34	45.82	45.34	45.82
2346	AMEX	DOL	Wed, Oct 14, 2015	45.22	45.36	44.96	45.08
2345	AMEX	DOL	Tue, Oct 13, 2015	44.88	45.27	44.80	44.97
2344	AMEX	DOL	Mon, Oct 12, 2015	45.59	45.59	45.47	45.48
2343	AMEX	DOL	Fri, Oct 9, 2015	45.61	45.67	45.46	45.57
2342	AMEX	DOL	Thu, Oct 8, 2015	44.90	45.51	44.90	45.45
2341	AMEX	DOL	Wed, Oct 7, 2015	45.02	45.23	44.71	45.10
2340	AMEX	DOL	Tue, Oct 6, 2015	44.21	44.54	44.21	44.41
2339	AMEX	DOL	Mon, Oct 5, 2015	43.91	44.26	43.91	44.22
2338	AMEX	DOL	Fri, Oct 2, 2015	42.52	43.40	42.49	43.38
2337	AMEX	DOL	Thu, Oct 1, 2015	42.82	42.82	42.27	42.56
2336	AMEX	DOL	Wed, Sep 30, 2015	42.35	42.52	42.17	42.48
2335	AMEX	DOL	Tue, Sep 29, 2015	41.63	41.80	41.44	41.70
2334	AMEX	DOL	Mon, Sep 28, 2015	42.23	42.23	41.64	41.70
2333	AMEX	DOL	Fri, Sep 25, 2015	42.86	42.90	42.41	42.46
2332	AMEX	DOL	Thu, Sep 24, 2015	42.11	42.46	41.80	42.27
2331	AMEX	DOL	Wed, Sep 23, 2015	42.74	42.75	42.31	42.43
2330	AMEX	DOL	Tue, Sep 22, 2015	42.74	42.84	42.43	42.64
2329	AMEX	DOL	Mon, Sep 21, 2015	43.92	44.00	43.54	43.73
2328	AMEX	DOL	Fri, Sep 18, 2015	44.37	44.56	44.05	44.06
2327	AMEX	DOL	Thu, Sep 17, 2015	44.88	45.57	44.83	45.20
2326	AMEX	DOL	Wed, Sep 16, 2015	44.79	45.19	44.78	45.19
2325	AMEX	DOL	Tue, Sep 15, 2015	43.91	44.30	43.84	44.25
2324	AMEX	DOL	Mon, Sep 14, 2015	44.07	44.08	43.84	43.96
2323	AMEX	DOL	Fri, Sep 11, 2015	44.11	44.40	44.06	44.37
2322	AMEX	DOL	Thu, Sep 10, 2015	44.21	44.64	44.09	44.45
2321	AMEX	DOL	Wed, Sep 9, 2015	45.13	45.15	44.23	44.23
2320	AMEX	DOL	Tue, Sep 8, 2015	44.28	44.46	44.17	44.45
2319	AMEX	DOL	Fri, Sep 4, 2015	43.30	43.30	42.93	43.12
2318	AMEX	DOL	Thu, Sep 3, 2015	44.19	44.44	44.02	44.10
2317	AMEX	DOL	Wed, Sep 2, 2015	44.17	44.17	43.58	44.04
2316	AMEX	DOL	Tue, Sep 1, 2015	43.79	43.82	43.33	43.45
2315	AMEX	DOL	Mon, Aug 31, 2015	44.97	45.01	44.67	44.92
2314	AMEX	DOL	Fri, Aug 28, 2015	44.92	45.24	44.91	45.14
2313	AMEX	DOL	Thu, Aug 27, 2015	44.90	45.36	44.82	45.17
2312	AMEX	DOL	Wed, Aug 26, 2015	44.67	44.67	43.54	44.47
2311	AMEX	DOL	Tue, Aug 25, 2015	44.70	46.29	43.72	43.72
2310	AMEX	DOL	Mon, Aug 24, 2015	44.15	44.40	42.54	43.66
2309	AMEX	DOL	Fri, Aug 21, 2015	45.92	46.00	44.96	45.05
2308	AMEX	DOL	Thu, Aug 20, 2015	46.60	46.63	46.01	46.01
2307	AMEX	DOL	Wed, Aug 19, 2015	47.07	47.29	46.79	47.11
2306	AMEX	DOL	Tue, Aug 18, 2015	47.54	47.62	47.38	47.48
2305	AMEX	DOL	Mon, Aug 17, 2015	47.47	47.82	47.47	47.80
2304	AMEX	DOL	Fri, Aug 14, 2015	47.78	48.02	47.62	47.99
2303	AMEX	DOL	Thu, Aug 13, 2015	47.99	48.13	47.80	47.96
2302	AMEX	DOL	Wed, Aug 12, 2015	47.81	48.10	47.49	48.05
2301	AMEX	DOL	Tue, Aug 11, 2015	48.52	48.52	48.16	48.42
2300	AMEX	DOL	Mon, Aug 10, 2015	48.62	49.15	48.59	49.13
2299	AMEX	DOL	Fri, Aug 7, 2015	48.40	48.55	48.38	48.50
2298	AMEX	DOL	Thu, Aug 6, 2015	48.62	48.76	48.38	48.54
2297	AMEX	DOL	Wed, Aug 5, 2015	48.84	48.87	48.65	48.71
2296	AMEX	DOL	Tue, Aug 4, 2015	48.63	48.65	48.34	48.43
2295	AMEX	DOL	Mon, Aug 3, 2015	48.69	48.69	48.31	48.42
2294	AMEX	DOL	Fri, Jul 31, 2015	48.72	48.82	48.52	48.59
2293	AMEX	DOL	Thu, Jul 30, 2015	48.37	48.37	48.08	48.36
2292	AMEX	DOL	Wed, Jul 29, 2015	48.16	48.56	48.16	48.43
2291	AMEX	DOL	Tue, Jul 28, 2015	47.75	48.16	47.72	48.16
2290	AMEX	DOL	Mon, Jul 27, 2015	47.68	47.73	47.41	47.45
2289	AMEX	DOL	Fri, Jul 24, 2015	48.32	48.32	47.74	47.84
2288	AMEX	DOL	Thu, Jul 23, 2015	48.66	48.66	48.32	48.37
2287	AMEX	DOL	Wed, Jul 22, 2015	48.44	48.62	48.38	48.50
2286	AMEX	DOL	Tue, Jul 21, 2015	49.07	49.11	48.91	48.94
2285	AMEX	DOL	Mon, Jul 20, 2015	49.07	49.23	49.04	49.13
2284	AMEX	DOL	Fri, Jul 17, 2015	49.09	49.09	48.92	48.99
2283	AMEX	DOL	Thu, Jul 16, 2015	49.10	49.23	49.09	49.17
2282	AMEX	DOL	Wed, Jul 15, 2015	48.89	48.89	48.55	48.64
2281	AMEX	DOL	Tue, Jul 14, 2015	48.70	48.91	48.65	48.84
2280	AMEX	DOL	Mon, Jul 13, 2015	48.55	48.57	48.41	48.52
2279	AMEX	DOL	Fri, Jul 10, 2015	47.79	48.51	47.79	48.47
2278	AMEX	DOL	Thu, Jul 9, 2015	47.03	47.13	46.70	46.74
2277	AMEX	DOL	Wed, Jul 8, 2015	46.36	46.39	46.04	46.09
2276	AMEX	DOL	Tue, Jul 7, 2015	46.64	47.07	46.02	46.95
2275	AMEX	DOL	Mon, Jul 6, 2015	47.21	47.57	46.90	47.11
2274	AMEX	DOL	Thu, Jul 2, 2015	48.09	48.23	47.99	48.21
2273	AMEX	DOL	Wed, Jul 1, 2015	48.15	48.15	47.70	47.84
2272	AMEX	DOL	Tue, Jun 30, 2015	48.41	48.41	47.52	47.72
2271	AMEX	DOL	Mon, Jun 29, 2015	48.57	48.73	47.85	48.07
2270	AMEX	DOL	Fri, Jun 26, 2015	49.57	49.64	49.29	49.46
2269	AMEX	DOL	Thu, Jun 25, 2015	49.82	49.82	49.47	49.48
2268	AMEX	DOL	Wed, Jun 24, 2015	49.82	49.94	49.57	49.59
2267	AMEX	DOL	Tue, Jun 23, 2015	49.99	50.01	49.82	49.95
2266	AMEX	DOL	Mon, Jun 22, 2015	49.86	50.22	49.82	49.86
2265	AMEX	DOL	Fri, Jun 19, 2015	49.82	49.83	49.60	49.76
2264	AMEX	DOL	Thu, Jun 18, 2015	49.59	50.22	49.56	49.82
2263	AMEX	DOL	Wed, Jun 17, 2015	49.34	49.58	48.97	49.42
2262	AMEX	DOL	Tue, Jun 16, 2015	49.30	49.49	49.13	49.44
2261	AMEX	DOL	Mon, Jun 15, 2015	49.18	49.40	49.09	49.37
2260	AMEX	DOL	Fri, Jun 12, 2015	49.71	49.86	49.54	49.81
2259	AMEX	DOL	Thu, Jun 11, 2015	50.34	50.34	50.05	50.21
2258	AMEX	DOL	Wed, Jun 10, 2015	49.79	50.10	49.68	49.98
2257	AMEX	DOL	Tue, Jun 9, 2015	49.04	49.12	48.72	48.94
2256	AMEX	DOL	Mon, Jun 8, 2015	49.19	49.32	49.06	49.29
2255	AMEX	DOL	Fri, Jun 5, 2015	49.18	49.51	49.12	49.35
2254	AMEX	DOL	Thu, Jun 4, 2015	50.24	50.40	49.77	49.92
2253	AMEX	DOL	Wed, Jun 3, 2015	50.53	50.76	50.44	50.50
2252	AMEX	DOL	Tue, Jun 2, 2015	50.04	50.44	49.95	50.24
2251	AMEX	DOL	Mon, Jun 1, 2015	50.22	50.22	49.75	49.90
2250	AMEX	DOL	Fri, May 29, 2015	50.50	50.50	50.06	50.19
2249	AMEX	DOL	Thu, May 28, 2015	50.52	50.69	50.20	50.58
2248	AMEX	DOL	Wed, May 27, 2015	50.41	50.89	50.41	50.82
2247	AMEX	DOL	Tue, May 26, 2015	50.86	50.86	50.23	50.33
2246	AMEX	DOL	Fri, May 22, 2015	51.40	51.40	51.24	51.30
2245	AMEX	DOL	Thu, May 21, 2015	51.29	51.63	51.29	51.63
2244	AMEX	DOL	Wed, May 20, 2015	51.02	51.39	51.02	51.16
2243	AMEX	DOL	Tue, May 19, 2015	51.13	51.28	51.01	51.09
2242	AMEX	DOL	Mon, May 18, 2015	51.38	51.48	51.30	51.40
2241	AMEX	DOL	Fri, May 15, 2015	51.47	51.81	51.47	51.81
2240	AMEX	DOL	Thu, May 14, 2015	51.72	51.75	51.58	51.73
2239	AMEX	DOL	Wed, May 13, 2015	51.22	51.36	51.00	51.06
2238	AMEX	DOL	Tue, May 12, 2015	50.78	50.90	50.66	50.81
2237	AMEX	DOL	Mon, May 11, 2015	50.86	51.04	50.85	50.91
2236	AMEX	DOL	Fri, May 8, 2015	51.11	51.40	51.04	51.34
2235	AMEX	DOL	Thu, May 7, 2015	50.26	50.30	50.09	50.22
2234	AMEX	DOL	Wed, May 6, 2015	50.79	50.80	50.29	50.53
2233	AMEX	DOL	Tue, May 5, 2015	50.99	50.99	50.29	50.42
2232	AMEX	DOL	Mon, May 4, 2015	51.13	51.19	50.98	51.09
2231	AMEX	DOL	Fri, May 1, 2015	50.99	51.14	50.71	51.14
2230	AMEX	DOL	Thu, Apr 30, 2015	50.91	50.99	50.70	50.79
2229	AMEX	DOL	Wed, Apr 29, 2015	51.35	51.42	51.01	51.23
2228	AMEX	DOL	Tue, Apr 28, 2015	51.57	51.65	51.34	51.58
2227	AMEX	DOL	Mon, Apr 27, 2015	51.55	51.81	51.51	51.54
2226	AMEX	DOL	Fri, Apr 24, 2015	51.15	51.30	50.89	51.22
2225	AMEX	DOL	Thu, Apr 23, 2015	50.43	50.99	50.42	50.93
2224	AMEX	DOL	Wed, Apr 22, 2015	50.60	50.65	50.34	50.51
2223	AMEX	DOL	Tue, Apr 21, 2015	50.63	50.71	50.48	50.49
2222	AMEX	DOL	Mon, Apr 20, 2015	50.21	50.37	50.15	50.23
2221	AMEX	DOL	Fri, Apr 17, 2015	50.27	50.27	49.84	50.08
2220	AMEX	DOL	Thu, Apr 16, 2015	50.72	50.90	50.50	50.72
2219	AMEX	DOL	Wed, Apr 15, 2015	50.47	50.60	50.26	50.51
2218	AMEX	DOL	Tue, Apr 14, 2015	50.28	50.38	50.17	50.33
2217	AMEX	DOL	Mon, Apr 13, 2015	50.18	50.19	49.92	49.96
2216	AMEX	DOL	Fri, Apr 10, 2015	50.10	50.27	50.08	50.25
2215	AMEX	DOL	Thu, Apr 9, 2015	50.26	50.29	50.03	50.25
2214	AMEX	DOL	Wed, Apr 8, 2015	50.48	50.48	50.06	50.16
2213	AMEX	DOL	Tue, Apr 7, 2015	50.16	50.35	49.93	49.97
2212	AMEX	DOL	Mon, Apr 6, 2015	49.49	50.26	49.47	49.98
2211	AMEX	DOL	Thu, Apr 2, 2015	49.37	49.55	49.13	49.47
2210	AMEX	DOL	Wed, Apr 1, 2015	49.04	49.10	48.89	49.10
2209	AMEX	DOL	Tue, Mar 31, 2015	48.68	48.98	48.62	48.74
2208	AMEX	DOL	Mon, Mar 30, 2015	49.36	49.62	49.36	49.51
2207	AMEX	DOL	Fri, Mar 27, 2015	49.36	49.51	49.23	49.45
2206	AMEX	DOL	Thu, Mar 26, 2015	49.52	49.55	49.09	49.25
2205	AMEX	DOL	Wed, Mar 25, 2015	50.07	50.23	49.74	49.77
2204	AMEX	DOL	Tue, Mar 24, 2015	50.12	50.21	49.92	49.98
2203	AMEX	DOL	Mon, Mar 23, 2015	49.99	50.14	49.78	50.04
2202	AMEX	DOL	Fri, Mar 20, 2015	49.79	50.20	49.61	49.99
2201	AMEX	DOL	Thu, Mar 19, 2015	48.95	49.00	48.72	48.89
2200	AMEX	DOL	Wed, Mar 18, 2015	48.44	49.53	48.41	49.47
2199	AMEX	DOL	Tue, Mar 17, 2015	48.26	48.38	48.12	48.36
2198	AMEX	DOL	Mon, Mar 16, 2015	48.21	48.50	48.21	48.39
2197	AMEX	DOL	Fri, Mar 13, 2015	47.85	47.86	47.51	47.83
2196	AMEX	DOL	Thu, Mar 12, 2015	48.15	48.28	47.98	48.20
2195	AMEX	DOL	Wed, Mar 11, 2015	47.72	47.82	47.48	47.63
2194	AMEX	DOL	Tue, Mar 10, 2015	48.06	48.06	47.61	47.64
2193	AMEX	DOL	Mon, Mar 9, 2015	48.74	48.81	48.66	48.79
2192	AMEX	DOL	Fri, Mar 6, 2015	49.10	49.10	48.63	48.63
2191	AMEX	DOL	Thu, Mar 5, 2015	49.66	49.67	49.44	49.54
2190	AMEX	DOL	Wed, Mar 4, 2015	49.38	49.52	49.18	49.44
2189	AMEX	DOL	Tue, Mar 3, 2015	49.87	49.87	49.57	49.73
2188	AMEX	DOL	Mon, Mar 2, 2015	50.02	50.08	49.84	50.06
2187	AMEX	DOL	Fri, Feb 27, 2015	50.05	50.23	49.97	49.97
2186	AMEX	DOL	Thu, Feb 26, 2015	50.05	50.08	49.91	49.92
2185	AMEX	DOL	Wed, Feb 25, 2015	50.12	50.20	50.04	50.14
2184	AMEX	DOL	Tue, Feb 24, 2015	50.00	50.21	49.75	50.16
2183	AMEX	DOL	Mon, Feb 23, 2015	49.64	49.98	49.63	49.81
2182	AMEX	DOL	Fri, Feb 20, 2015	49.43	50.17	49.32	50.05
2181	AMEX	DOL	Thu, Feb 19, 2015	49.49	49.75	49.49	49.57
2180	AMEX	DOL	Wed, Feb 18, 2015	49.42	49.76	49.29	49.70
2179	AMEX	DOL	Tue, Feb 17, 2015	49.36	49.54	49.12	49.47
2178	AMEX	DOL	Fri, Feb 13, 2015	49.36	49.42	49.25	49.35
2177	AMEX	DOL	Thu, Feb 12, 2015	48.69	49.10	48.68	49.04
2176	AMEX	DOL	Wed, Feb 11, 2015	48.30	48.53	48.14	48.30
2175	AMEX	DOL	Tue, Feb 10, 2015	48.55	48.66	48.28	48.66
2174	AMEX	DOL	Mon, Feb 9, 2015	48.02	48.37	48.02	48.26
2173	AMEX	DOL	Fri, Feb 6, 2015	48.67	48.74	48.31	48.39
2172	AMEX	DOL	Thu, Feb 5, 2015	48.69	49.03	48.69	49.00
2171	AMEX	DOL	Wed, Feb 4, 2015	48.72	48.86	48.45	48.45
2170	AMEX	DOL	Tue, Feb 3, 2015	48.44	48.95	48.41	48.86
2169	AMEX	DOL	Mon, Feb 2, 2015	47.76	48.05	47.59	48.02
2168	AMEX	DOL	Fri, Jan 30, 2015	47.60	47.74	47.34	47.34
2167	AMEX	DOL	Thu, Jan 29, 2015	47.87	48.15	47.68	48.14
2166	AMEX	DOL	Wed, Jan 28, 2015	48.20	48.20	47.44	47.44
2165	AMEX	DOL	Tue, Jan 27, 2015	48.03	48.24	47.94	48.17
2164	AMEX	DOL	Mon, Jan 26, 2015	47.93	48.31	47.79	48.14
2163	AMEX	DOL	Fri, Jan 23, 2015	47.76	47.88	47.54	47.58
2162	AMEX	DOL	Thu, Jan 22, 2015	47.43	48.00	47.40	47.89
2161	AMEX	DOL	Wed, Jan 21, 2015	47.31	47.59	47.31	47.55
2160	AMEX	DOL	Tue, Jan 20, 2015	47.36	47.36	46.91	47.18
2159	AMEX	DOL	Fri, Jan 16, 2015	46.36	47.06	46.36	47.03
2158	AMEX	DOL	Thu, Jan 15, 2015	46.61	46.61	46.26	46.33
2157	AMEX	DOL	Wed, Jan 14, 2015	45.89	46.05	45.69	45.97
2156	AMEX	DOL	Tue, Jan 13, 2015	46.39	46.60	45.79	46.19
2155	AMEX	DOL	Mon, Jan 12, 2015	45.82	46.03	45.71	45.92
2154	AMEX	DOL	Fri, Jan 9, 2015	46.40	46.40	45.83	46.03
2153	AMEX	DOL	Thu, Jan 8, 2015	45.90	46.31	45.76	46.17
2152	AMEX	DOL	Wed, Jan 7, 2015	45.32	45.51	45.00	45.44
2151	AMEX	DOL	Tue, Jan 6, 2015	45.33	45.50	44.79	44.89
2150	AMEX	DOL	Mon, Jan 5, 2015	45.93	45.93	45.28	45.43
2149	AMEX	DOL	Fri, Jan 2, 2015	46.77	46.92	46.47	46.56
2148	AMEX	DOL	Wed, Dec 31, 2014	47.27	47.32	46.71	46.73
2147	AMEX	DOL	Tue, Dec 30, 2014	47.25	47.35	47.15	47.16
2146	AMEX	DOL	Mon, Dec 29, 2014	47.52	47.76	47.52	47.57
2145	AMEX	DOL	Fri, Dec 26, 2014	48.04	48.04	47.70	47.80
2144	AMEX	DOL	Wed, Dec 24, 2014	47.71	47.84	47.52	47.69
2143	AMEX	DOL	Tue, Dec 23, 2014	47.72	47.72	47.48	47.56
2142	AMEX	DOL	Mon, Dec 22, 2014	47.61	47.72	47.57	47.70
2141	AMEX	DOL	Fri, Dec 19, 2014	47.42	47.55	47.14	47.47
2140	AMEX	DOL	Thu, Dec 18, 2014	47.63	47.90	47.43	47.74
2139	AMEX	DOL	Wed, Dec 17, 2014	46.80	47.30	46.58	47.09
2138	AMEX	DOL	Tue, Dec 16, 2014	46.02	47.08	46.02	46.56
2137	AMEX	DOL	Mon, Dec 15, 2014	46.85	47.08	46.00	46.11
2136	AMEX	DOL	Fri, Dec 12, 2014	47.71	47.74	46.92	46.92
2135	AMEX	DOL	Thu, Dec 11, 2014	47.98	48.29	47.86	47.95
2134	AMEX	DOL	Wed, Dec 10, 2014	48.52	48.52	47.92	47.97
2133	AMEX	DOL	Tue, Dec 9, 2014	48.49	48.63	48.29	48.63
2132	AMEX	DOL	Mon, Dec 8, 2014	49.20	49.24	48.94	48.99
2131	AMEX	DOL	Fri, Dec 5, 2014	49.59	49.62	49.33	49.50
2130	AMEX	DOL	Thu, Dec 4, 2014	49.46	49.54	49.17	49.28
2129	AMEX	DOL	Wed, Dec 3, 2014	49.49	49.55	49.27	49.48
2128	AMEX	DOL	Tue, Dec 2, 2014	49.48	49.61	49.47	49.55
2127	AMEX	DOL	Mon, Dec 1, 2014	49.60	49.60	49.32	49.50
2126	AMEX	DOL	Fri, Nov 28, 2014	50.10	50.10	49.58	49.64
2125	AMEX	DOL	Wed, Nov 26, 2014	50.10	50.17	49.97	50.12
2124	AMEX	DOL	Tue, Nov 25, 2014	49.93	49.98	49.77	49.91
2123	AMEX	DOL	Mon, Nov 24, 2014	49.85	49.88	49.70	49.88
2122	AMEX	DOL	Fri, Nov 21, 2014	49.86	49.86	49.52	49.64
2121	AMEX	DOL	Thu, Nov 20, 2014	49.02	49.21	48.95	49.17
2120	AMEX	DOL	Wed, Nov 19, 2014	49.54	49.55	49.18	49.40
2119	AMEX	DOL	Tue, Nov 18, 2014	49.26	49.62	49.26	49.57
2118	AMEX	DOL	Mon, Nov 17, 2014	48.78	49.13	48.78	49.04
2117	AMEX	DOL	Fri, Nov 14, 2014	48.93	49.26	48.85	49.18
2116	AMEX	DOL	Thu, Nov 13, 2014	48.88	49.14	48.88	49.12
2115	AMEX	DOL	Wed, Nov 12, 2014	48.85	49.03	48.82	48.94
2114	AMEX	DOL	Tue, Nov 11, 2014	49.11	49.41	49.11	49.38
2113	AMEX	DOL	Mon, Nov 10, 2014	49.04	49.11	48.95	49.04
2112	AMEX	DOL	Fri, Nov 7, 2014	48.72	48.85	48.58	48.85
2111	AMEX	DOL	Thu, Nov 6, 2014	49.16	49.16	48.76	48.85
2110	AMEX	DOL	Wed, Nov 5, 2014	48.95	49.09	48.79	49.06
2109	AMEX	DOL	Tue, Nov 4, 2014	48.90	48.90	48.61	48.90
2108	AMEX	DOL	Mon, Nov 3, 2014	49.27	49.27	48.96	49.09
2107	AMEX	DOL	Fri, Oct 31, 2014	49.51	49.70	49.39	49.64
2106	AMEX	DOL	Thu, Oct 30, 2014	48.53	49.06	48.40	48.97
2105	AMEX	DOL	Wed, Oct 29, 2014	49.16	49.21	48.52	48.68
2104	AMEX	DOL	Tue, Oct 28, 2014	48.81	49.07	48.81	49.06
2103	AMEX	DOL	Mon, Oct 27, 2014	48.10	48.42	48.10	48.38
2102	AMEX	DOL	Fri, Oct 24, 2014	48.41	48.56	48.33	48.56
2101	AMEX	DOL	Thu, Oct 23, 2014	48.18	48.59	48.13	48.32
2100	AMEX	DOL	Wed, Oct 22, 2014	48.12	48.22	47.77	47.79
2099	AMEX	DOL	Tue, Oct 21, 2014	47.93	48.25	47.84	48.23
2098	AMEX	DOL	Mon, Oct 20, 2014	47.30	47.72	47.29	47.63
2097	AMEX	DOL	Fri, Oct 17, 2014	47.29	47.64	47.19	47.43
2096	AMEX	DOL	Thu, Oct 16, 2014	45.83	46.92	45.83	46.57
2095	AMEX	DOL	Wed, Oct 15, 2014	47.00	47.09	46.01	46.96
2094	AMEX	DOL	Tue, Oct 14, 2014	47.54	47.65	47.21	47.32
2093	AMEX	DOL	Mon, Oct 13, 2014	47.74	47.78	47.27	47.27
2092	AMEX	DOL	Fri, Oct 10, 2014	47.72	47.72	47.19	47.22
2091	AMEX	DOL	Thu, Oct 9, 2014	48.88	48.88	47.89	47.91
2090	AMEX	DOL	Wed, Oct 8, 2014	48.44	49.28	48.32	49.24
2089	AMEX	DOL	Tue, Oct 7, 2014	48.89	48.90	48.38	48.38
2088	AMEX	DOL	Mon, Oct 6, 2014	49.05	49.23	48.91	49.19
2087	AMEX	DOL	Fri, Oct 3, 2014	48.84	48.90	48.63	48.87
2086	AMEX	DOL	Thu, Oct 2, 2014	49.17	49.20	48.46	48.95
2085	AMEX	DOL	Wed, Oct 1, 2014	49.71	49.71	49.26	49.44
2084	AMEX	DOL	Tue, Sep 30, 2014	49.89	50.05	49.73	49.96
2083	AMEX	DOL	Mon, Sep 29, 2014	49.88	50.00	49.72	49.96
2082	AMEX	DOL	Fri, Sep 26, 2014	50.36	50.59	50.22	50.51
2081	AMEX	DOL	Thu, Sep 25, 2014	50.86	50.86	50.17	50.21
2080	AMEX	DOL	Wed, Sep 24, 2014	50.96	51.13	50.71	51.05
2079	AMEX	DOL	Tue, Sep 23, 2014	51.12	51.12	50.74	50.83
2078	AMEX	DOL	Mon, Sep 22, 2014	51.42	51.49	51.10	51.21
2077	AMEX	DOL	Fri, Sep 19, 2014	52.00	52.00	51.75	51.86
2076	AMEX	DOL	Thu, Sep 18, 2014	51.80	52.07	51.80	52.02
2075	AMEX	DOL	Wed, Sep 17, 2014	51.97	51.97	51.56	51.59
2074	AMEX	DOL	Tue, Sep 16, 2014	51.62	52.16	51.59	52.06
2073	AMEX	DOL	Mon, Sep 15, 2014	51.74	51.83	51.74	51.82
2072	AMEX	DOL	Fri, Sep 12, 2014	51.86	51.97	51.73	51.93
2071	AMEX	DOL	Thu, Sep 11, 2014	51.91	52.10	51.85	52.01
2070	AMEX	DOL	Wed, Sep 10, 2014	51.94	52.35	51.93	52.34
2069	AMEX	DOL	Tue, Sep 9, 2014	52.14	52.28	51.99	52.11
2068	AMEX	DOL	Mon, Sep 8, 2014	52.67	52.67	52.19	52.30
2067	AMEX	DOL	Fri, Sep 5, 2014	52.73	52.93	52.63	52.93
2066	AMEX	DOL	Thu, Sep 4, 2014	52.96	53.18	52.69	52.69
2065	AMEX	DOL	Wed, Sep 3, 2014	53.17	53.17	52.91	53.07
2064	AMEX	DOL	Tue, Sep 2, 2014	52.58	52.65	52.43	52.57
2063	AMEX	DOL	Fri, Aug 29, 2014	52.48	52.58	52.36	52.49
2062	AMEX	DOL	Thu, Aug 28, 2014	52.50	52.53	52.40	52.48
2061	AMEX	DOL	Wed, Aug 27, 2014	52.86	52.86	52.67	52.74
2060	AMEX	DOL	Tue, Aug 26, 2014	52.60	52.79	52.60	52.64
2059	AMEX	DOL	Mon, Aug 25, 2014	52.52	52.69	52.38	52.60
2058	AMEX	DOL	Fri, Aug 22, 2014	52.38	52.41	52.10	52.15
2057	AMEX	DOL	Thu, Aug 21, 2014	52.36	52.53	52.27	52.46
2056	AMEX	DOL	Wed, Aug 20, 2014	52.13	52.31	52.04	52.19
2055	AMEX	DOL	Tue, Aug 19, 2014	52.30	52.37	52.25	52.31
2054	AMEX	DOL	Mon, Aug 18, 2014	52.10	52.33	52.10	52.20
2053	AMEX	DOL	Fri, Aug 15, 2014	52.13	52.32	51.61	51.93
2052	AMEX	DOL	Thu, Aug 14, 2014	51.75	51.85	51.72	51.85
2051	AMEX	DOL	Wed, Aug 13, 2014	51.53	51.68	51.48	51.60
2050	AMEX	DOL	Tue, Aug 12, 2014	51.28	51.33	51.15	51.33
2049	AMEX	DOL	Mon, Aug 11, 2014	51.37	51.47	51.24	51.33
2048	AMEX	DOL	Fri, Aug 8, 2014	50.85	51.16	50.79	51.16
2047	AMEX	DOL	Thu, Aug 7, 2014	51.13	51.18	50.84	50.92
2046	AMEX	DOL	Wed, Aug 6, 2014	51.24	51.59	51.23	51.44
2045	AMEX	DOL	Tue, Aug 5, 2014	51.94	51.94	51.45	51.52
2044	AMEX	DOL	Mon, Aug 4, 2014	52.19	52.24	51.85	52.13
2043	AMEX	DOL	Fri, Aug 1, 2014	52.03	52.11	51.73	51.92
2042	AMEX	DOL	Thu, Jul 31, 2014	52.56	52.63	52.15	52.19
2041	AMEX	DOL	Wed, Jul 30, 2014	53.26	53.26	52.86	53.10
2040	AMEX	DOL	Tue, Jul 29, 2014	53.48	53.48	53.15	53.15
2039	AMEX	DOL	Mon, Jul 28, 2014	53.15	53.31	52.95	53.22
2038	AMEX	DOL	Fri, Jul 25, 2014	53.43	53.43	53.09	53.14
2037	AMEX	DOL	Thu, Jul 24, 2014	53.47	53.58	53.47	53.57
2036	AMEX	DOL	Wed, Jul 23, 2014	53.47	53.47	53.31	53.35
2035	AMEX	DOL	Tue, Jul 22, 2014	53.30	53.31	53.20	53.24
2034	AMEX	DOL	Mon, Jul 21, 2014	52.70	52.94	52.64	52.92
2033	AMEX	DOL	Fri, Jul 18, 2014	52.76	53.15	52.76	53.09
2032	AMEX	DOL	Thu, Jul 17, 2014	53.02	53.22	52.63	52.66
2031	AMEX	DOL	Wed, Jul 16, 2014	53.38	53.42	53.31	53.37
2030	AMEX	DOL	Tue, Jul 15, 2014	53.21	53.37	52.88	53.07
2029	AMEX	DOL	Mon, Jul 14, 2014	53.25	53.40	53.18	53.18
2028	AMEX	DOL	Fri, Jul 11, 2014	52.66	52.86	52.63	52.84
2027	AMEX	DOL	Thu, Jul 10, 2014	52.46	52.73	52.21	52.73
2026	AMEX	DOL	Wed, Jul 9, 2014	53.11	53.39	53.11	53.38
2025	AMEX	DOL	Tue, Jul 8, 2014	53.41	53.41	53.03	53.20
2024	AMEX	DOL	Mon, Jul 7, 2014	53.71	53.77	53.55	53.67
2023	AMEX	DOL	Thu, Jul 3, 2014	54.09	54.16	54.03	54.14
2022	AMEX	DOL	Wed, Jul 2, 2014	53.92	54.03	53.87	53.97
2021	AMEX	DOL	Tue, Jul 1, 2014	53.63	53.96	53.63	53.81
2020	AMEX	DOL	Mon, Jun 30, 2014	53.37	53.48	53.28	53.45
2019	AMEX	DOL	Fri, Jun 27, 2014	53.32	53.43	53.25	53.43
2018	AMEX	DOL	Thu, Jun 26, 2014	53.41	53.42	52.99	53.12
2017	AMEX	DOL	Wed, Jun 25, 2014	53.10	53.41	53.10	53.41
2016	AMEX	DOL	Tue, Jun 24, 2014	53.70	53.73	53.38	53.45
2015	AMEX	DOL	Mon, Jun 23, 2014	53.67	53.82	53.60	53.82
2014	AMEX	DOL	Fri, Jun 20, 2014	54.89	54.93	54.62	54.78
2013	AMEX	DOL	Thu, Jun 19, 2014	55.00	55.08	54.90	54.98
2012	AMEX	DOL	Wed, Jun 18, 2014	54.39	54.77	54.31	54.76
2011	AMEX	DOL	Tue, Jun 17, 2014	54.10	54.30	54.10	54.29
2010	AMEX	DOL	Mon, Jun 16, 2014	54.33	54.43	54.29	54.38
2009	AMEX	DOL	Fri, Jun 13, 2014	54.37	54.45	54.23	54.38
2008	AMEX	DOL	Thu, Jun 12, 2014	54.42	54.42	54.17	54.21
2007	AMEX	DOL	Wed, Jun 11, 2014	54.49	54.49	54.13	54.24
2006	AMEX	DOL	Tue, Jun 10, 2014	54.35	54.55	54.31	54.46
2005	AMEX	DOL	Mon, Jun 9, 2014	54.49	54.69	54.41	54.67
2004	AMEX	DOL	Fri, Jun 6, 2014	54.38	54.58	54.38	54.58
2003	AMEX	DOL	Thu, Jun 5, 2014	54.14	54.39	53.90	54.34
2002	AMEX	DOL	Wed, Jun 4, 2014	53.77	53.96	53.72	53.94
2001	AMEX	DOL	Tue, Jun 3, 2014	54.04	54.10	53.97	54.05
2000	AMEX	DOL	Mon, Jun 2, 2014	54.13	54.17	53.98	54.17
1999	AMEX	DOL	Fri, May 30, 2014	54.10	54.13	53.95	53.98
1998	AMEX	DOL	Thu, May 29, 2014	54.07	54.10	53.92	54.10
1997	AMEX	DOL	Wed, May 28, 2014	53.76	53.92	53.67	53.83
1996	AMEX	DOL	Tue, May 27, 2014	53.98	54.10	53.83	54.04
1995	AMEX	DOL	Fri, May 23, 2014	53.65	53.82	53.55	53.72
1994	AMEX	DOL	Thu, May 22, 2014	53.65	53.70	53.34	53.67
1993	AMEX	DOL	Wed, May 21, 2014	53.40	53.71	53.40	53.66
1992	AMEX	DOL	Tue, May 20, 2014	53.44	53.57	53.15	53.33
1991	AMEX	DOL	Mon, May 19, 2014	53.60	53.81	53.51	53.58
1990	AMEX	DOL	Fri, May 16, 2014	53.64	53.87	53.56	53.83
1989	AMEX	DOL	Thu, May 15, 2014	53.72	53.87	53.39	53.63
1988	AMEX	DOL	Wed, May 14, 2014	53.53	53.91	53.53	53.77
1987	AMEX	DOL	Tue, May 13, 2014	53.73	53.88	53.55	53.68
1986	AMEX	DOL	Mon, May 12, 2014	53.62	53.75	53.52	53.63
1985	AMEX	DOL	Fri, May 9, 2014	53.40	53.43	53.20	53.35
1984	AMEX	DOL	Thu, May 8, 2014	53.46	53.78	53.42	53.54
1983	AMEX	DOL	Wed, May 7, 2014	53.31	53.46	53.11	53.38
1982	AMEX	DOL	Tue, May 6, 2014	53.20	53.26	53.03	53.12
1981	AMEX	DOL	Mon, May 5, 2014	52.95	53.23	52.84	53.14
1980	AMEX	DOL	Fri, May 2, 2014	53.15	53.35	53.01	53.17
1979	AMEX	DOL	Thu, May 1, 2014	53.41	53.41	53.20	53.26
1978	AMEX	DOL	Wed, Apr 30, 2014	53.13	53.39	52.96	53.32
1977	AMEX	DOL	Tue, Apr 29, 2014	52.97	53.17	52.74	53.03
1976	AMEX	DOL	Mon, Apr 28, 2014	52.66	52.78	52.29	52.74
1975	AMEX	DOL	Fri, Apr 25, 2014	52.12	52.61	52.10	52.27
1974	AMEX	DOL	Thu, Apr 24, 2014	52.59	52.70	52.34	52.51
1973	AMEX	DOL	Wed, Apr 23, 2014	52.38	52.89	52.38	52.60
1972	AMEX	DOL	Tue, Apr 22, 2014	52.88	52.90	52.73	52.77
1971	AMEX	DOL	Mon, Apr 21, 2014	52.53	52.69	52.13	52.56
1970	AMEX	DOL	Thu, Apr 17, 2014	52.41	52.60	52.29	52.53
1969	AMEX	DOL	Wed, Apr 16, 2014	52.03	52.28	51.95	52.27
1968	AMEX	DOL	Tue, Apr 15, 2014	51.82	51.96	51.23	51.60
1967	AMEX	DOL	Mon, Apr 14, 2014	51.92	52.08	51.77	51.95
1966	AMEX	DOL	Fri, Apr 11, 2014	51.66	51.95	51.59	51.65
1965	AMEX	DOL	Thu, Apr 10, 2014	52.57	52.57	51.81	51.82
1964	AMEX	DOL	Wed, Apr 9, 2014	52.32	52.72	52.18	52.72
1963	AMEX	DOL	Tue, Apr 8, 2014	51.74	52.05	51.74	51.96
1962	AMEX	DOL	Mon, Apr 7, 2014	51.98	51.98	51.62	51.84
1961	AMEX	DOL	Fri, Apr 4, 2014	52.24	52.32	51.84	51.87
1960	AMEX	DOL	Thu, Apr 3, 2014	52.01	52.15	51.85	52.06
1959	AMEX	DOL	Wed, Apr 2, 2014	52.13	52.22	51.99	52.13
1958	AMEX	DOL	Tue, Apr 1, 2014	52.04	52.15	52.03	52.07
1957	AMEX	DOL	Mon, Mar 31, 2014	51.92	52.08	51.75	51.93
1956	AMEX	DOL	Fri, Mar 28, 2014	51.49	51.73	51.49	51.60
1955	AMEX	DOL	Thu, Mar 27, 2014	51.10	51.34	51.08	51.17
1954	AMEX	DOL	Wed, Mar 26, 2014	51.31	51.41	50.97	50.97
1953	AMEX	DOL	Tue, Mar 25, 2014	50.64	51.09	50.55	51.08
1952	AMEX	DOL	Mon, Mar 24, 2014	50.28	50.45	49.94	50.45
1951	AMEX	DOL	Fri, Mar 21, 2014	51.54	51.54	50.94	50.94
1950	AMEX	DOL	Thu, Mar 20, 2014	50.85	51.24	50.84	51.15
1949	AMEX	DOL	Wed, Mar 19, 2014	51.83	51.91	50.92	51.15
1948	AMEX	DOL	Tue, Mar 18, 2014	51.63	51.92	51.63	51.91
1947	AMEX	DOL	Mon, Mar 17, 2014	51.33	51.56	51.33	51.46
1946	AMEX	DOL	Fri, Mar 14, 2014	50.68	51.16	50.68	50.92
1945	AMEX	DOL	Thu, Mar 13, 2014	52.03	52.03	50.80	50.91
1944	AMEX	DOL	Wed, Mar 12, 2014	51.56	51.86	51.52	51.79
1943	AMEX	DOL	Tue, Mar 11, 2014	52.29	52.40	51.90	51.92
1942	AMEX	DOL	Mon, Mar 10, 2014	52.29	52.30	51.93	52.28
1941	AMEX	DOL	Fri, Mar 7, 2014	52.66	52.67	52.35	52.49
1940	AMEX	DOL	Thu, Mar 6, 2014	52.92	53.03	52.80	52.88
1939	AMEX	DOL	Wed, Mar 5, 2014	52.40	52.53	52.29	52.44
1938	AMEX	DOL	Tue, Mar 4, 2014	52.39	52.59	52.31	52.41
1937	AMEX	DOL	Mon, Mar 3, 2014	51.75	51.97	51.37	51.40
1936	AMEX	DOL	Fri, Feb 28, 2014	52.51	52.74	52.41	52.45
1935	AMEX	DOL	Thu, Feb 27, 2014	52.20	52.46	52.17	52.41
1934	AMEX	DOL	Wed, Feb 26, 2014	52.29	52.35	51.99	52.10
1933	AMEX	DOL	Tue, Feb 25, 2014	52.65	52.65	52.35	52.35
1932	AMEX	DOL	Mon, Feb 24, 2014	52.26	52.82	52.26	52.58
1931	AMEX	DOL	Fri, Feb 21, 2014	52.27	52.46	52.13	52.14
1930	AMEX	DOL	Thu, Feb 20, 2014	51.94	52.20	51.73	52.20
1929	AMEX	DOL	Wed, Feb 19, 2014	51.99	52.25	51.69	51.69
1928	AMEX	DOL	Tue, Feb 18, 2014	51.97	52.20	51.97	52.01
1927	AMEX	DOL	Fri, Feb 14, 2014	51.52	51.80	51.46	51.75
1926	AMEX	DOL	Thu, Feb 13, 2014	50.81	51.46	50.81	51.41
1925	AMEX	DOL	Wed, Feb 12, 2014	51.18	51.26	50.99	51.11
1924	AMEX	DOL	Tue, Feb 11, 2014	50.57	51.15	50.57	50.96
1923	AMEX	DOL	Mon, Feb 10, 2014	50.18	50.22	50.09	50.19
1922	AMEX	DOL	Fri, Feb 7, 2014	50.03	50.44	49.84	50.39
1921	AMEX	DOL	Thu, Feb 6, 2014	49.34	49.75	49.34	49.63
1920	AMEX	DOL	Wed, Feb 5, 2014	48.79	48.90	48.46	48.81
1919	AMEX	DOL	Tue, Feb 4, 2014	48.52	48.84	48.52	48.80
1918	AMEX	DOL	Mon, Feb 3, 2014	49.04	49.18	48.28	48.28
1917	AMEX	DOL	Fri, Jan 31, 2014	49.01	49.45	48.89	49.26
1916	AMEX	DOL	Thu, Jan 30, 2014	49.87	49.98	49.58	49.82
1915	AMEX	DOL	Wed, Jan 29, 2014	49.54	49.85	49.45	49.46
1914	AMEX	DOL	Tue, Jan 28, 2014	50.19	50.26	49.99	50.19
1913	AMEX	DOL	Mon, Jan 27, 2014	50.16	50.24	49.56	49.95
1912	AMEX	DOL	Fri, Jan 24, 2014	50.82	51.24	49.93	50.11
1911	AMEX	DOL	Thu, Jan 23, 2014	51.83	51.83	51.21	51.43
1910	AMEX	DOL	Wed, Jan 22, 2014	51.72	51.75	51.53	51.73
1909	AMEX	DOL	Tue, Jan 21, 2014	51.73	51.97	51.39	51.65
1908	AMEX	DOL	Fri, Jan 17, 2014	51.36	51.61	51.25	51.40
1907	AMEX	DOL	Thu, Jan 16, 2014	51.59	51.60	51.34	51.54
1906	AMEX	DOL	Wed, Jan 15, 2014	51.34	51.69	51.34	51.63
1905	AMEX	DOL	Tue, Jan 14, 2014	51.44	51.50	51.04	51.41
1904	AMEX	DOL	Mon, Jan 13, 2014	51.41	51.41	50.85	50.86
1903	AMEX	DOL	Fri, Jan 10, 2014	51.11	51.61	51.11	51.53
1902	AMEX	DOL	Thu, Jan 9, 2014	51.17	51.32	50.76	50.88
1901	AMEX	DOL	Wed, Jan 8, 2014	51.19	51.21	50.95	51.05
1900	AMEX	DOL	Tue, Jan 7, 2014	51.20	51.27	50.90	51.13
1899	AMEX	DOL	Mon, Jan 6, 2014	51.01	51.05	50.86	50.94
1898	AMEX	DOL	Fri, Jan 3, 2014	51.00	51.29	50.85	51.01
1897	AMEX	DOL	Thu, Jan 2, 2014	51.24	51.40	50.78	50.87
1896	AMEX	DOL	Tue, Dec 31, 2013	51.98	52.17	51.78	51.97
1895	AMEX	DOL	Mon, Dec 30, 2013	51.69	51.89	51.66	51.81
1894	AMEX	DOL	Fri, Dec 27, 2013	51.63	51.84	51.60	51.60
1893	AMEX	DOL	Thu, Dec 26, 2013	51.51	51.51	51.23	51.47
1892	AMEX	DOL	Tue, Dec 24, 2013	51.21	51.23	50.81	51.23
1891	AMEX	DOL	Mon, Dec 23, 2013	51.00	51.36	51.00	51.16
1890	AMEX	DOL	Fri, Dec 20, 2013	50.80	50.88	50.75	50.82
1889	AMEX	DOL	Thu, Dec 19, 2013	50.38	50.63	50.23	50.60
1888	AMEX	DOL	Wed, Dec 18, 2013	50.23	50.65	49.85	50.39
1887	AMEX	DOL	Tue, Dec 17, 2013	49.87	49.87	49.55	49.78
1886	AMEX	DOL	Mon, Dec 16, 2013	49.99	50.20	49.93	49.94
1885	AMEX	DOL	Fri, Dec 13, 2013	49.72	49.78	49.37	49.61
1884	AMEX	DOL	Thu, Dec 12, 2013	49.60	49.71	49.43	49.50
1883	AMEX	DOL	Wed, Dec 11, 2013	50.35	50.40	49.82	49.97
1882	AMEX	DOL	Tue, Dec 10, 2013	50.62	50.62	50.32	50.33
1881	AMEX	DOL	Mon, Dec 9, 2013	50.75	50.75	50.50	50.52
1880	AMEX	DOL	Fri, Dec 6, 2013	50.48	50.70	50.48	50.70
1879	AMEX	DOL	Thu, Dec 5, 2013	50.32	50.32	50.00	50.03
1878	AMEX	DOL	Wed, Dec 4, 2013	50.00	50.43	50.00	50.23
1877	AMEX	DOL	Tue, Dec 3, 2013	50.87	50.87	50.45	50.59
1876	AMEX	DOL	Mon, Dec 2, 2013	51.36	51.36	50.95	50.96
1875	AMEX	DOL	Fri, Nov 29, 2013	51.75	51.75	51.48	51.65
1874	AMEX	DOL	Wed, Nov 27, 2013	51.25	51.52	51.19	51.41
1873	AMEX	DOL	Tue, Nov 26, 2013	51.16	51.27	50.98	51.11
1872	AMEX	DOL	Mon, Nov 25, 2013	51.24	51.27	51.00	51.01
1871	AMEX	DOL	Fri, Nov 22, 2013	51.16	51.32	51.12	51.27
1870	AMEX	DOL	Thu, Nov 21, 2013	50.96	51.15	50.89	51.06
1869	AMEX	DOL	Wed, Nov 20, 2013	51.35	51.35	50.79	50.79
1868	AMEX	DOL	Tue, Nov 19, 2013	51.04	51.42	51.04	51.28
1867	AMEX	DOL	Mon, Nov 18, 2013	51.83	51.83	51.26	51.42
1866	AMEX	DOL	Fri, Nov 15, 2013	51.41	51.41	51.12	51.28
1865	AMEX	DOL	Thu, Nov 14, 2013	50.68	50.97	50.68	50.94
1864	AMEX	DOL	Wed, Nov 13, 2013	50.36	50.74	50.24	50.68
1863	AMEX	DOL	Tue, Nov 12, 2013	50.72	50.77	50.39	50.55
1862	AMEX	DOL	Mon, Nov 11, 2013	50.99	50.99	50.72	50.90
1861	AMEX	DOL	Fri, Nov 8, 2013	50.56	50.86	50.31	50.86
1860	AMEX	DOL	Thu, Nov 7, 2013	51.37	51.37	50.42	50.42
1859	AMEX	DOL	Wed, Nov 6, 2013	51.49	51.59	51.29	51.40
1858	AMEX	DOL	Tue, Nov 5, 2013	50.85	51.00	50.76	50.90
1857	AMEX	DOL	Mon, Nov 4, 2013	51.16	51.30	51.06	51.30
1856	AMEX	DOL	Fri, Nov 1, 2013	51.26	51.26	50.80	51.08
1855	AMEX	DOL	Thu, Oct 31, 2013	51.68	51.68	51.24	51.28
1854	AMEX	DOL	Wed, Oct 30, 2013	51.91	51.91	51.43	51.49
1853	AMEX	DOL	Tue, Oct 29, 2013	51.60	51.81	51.60	51.77
1852	AMEX	DOL	Mon, Oct 28, 2013	51.58	51.74	51.50	51.62
1851	AMEX	DOL	Fri, Oct 25, 2013	51.65	51.73	51.40	51.73
1850	AMEX	DOL	Thu, Oct 24, 2013	51.56	51.72	51.44	51.61
1849	AMEX	DOL	Wed, Oct 23, 2013	51.32	51.42	51.16	51.36
1848	AMEX	DOL	Tue, Oct 22, 2013	51.50	52.00	51.50	51.92
1847	AMEX	DOL	Mon, Oct 21, 2013	51.36	51.36	51.17	51.31
1846	AMEX	DOL	Fri, Oct 18, 2013	51.37	51.37	51.14	51.35
1845	AMEX	DOL	Thu, Oct 17, 2013	50.85	51.12	50.77	51.12
1844	AMEX	DOL	Wed, Oct 16, 2013	50.11	50.44	50.11	50.24
1843	AMEX	DOL	Tue, Oct 15, 2013	50.04	50.11	49.84	49.96
1842	AMEX	DOL	Mon, Oct 14, 2013	50.00	50.31	49.87	50.20
1841	AMEX	DOL	Fri, Oct 11, 2013	49.80	49.99	49.75	49.99
1840	AMEX	DOL	Thu, Oct 10, 2013	49.54	49.84	49.35	49.81
1839	AMEX	DOL	Wed, Oct 9, 2013	48.68	49.04	48.61	48.91
1838	AMEX	DOL	Tue, Oct 8, 2013	49.14	49.16	48.71	48.71
1837	AMEX	DOL	Mon, Oct 7, 2013	48.85	49.36	48.85	49.25
1836	AMEX	DOL	Fri, Oct 4, 2013	49.47	49.59	49.45	49.47
1835	AMEX	DOL	Thu, Oct 3, 2013	49.32	49.69	49.18	49.44
1834	AMEX	DOL	Wed, Oct 2, 2013	49.60	49.60	49.25	49.59
1833	AMEX	DOL	Tue, Oct 1, 2013	49.19	49.69	49.19	49.59
1832	AMEX	DOL	Mon, Sep 30, 2013	49.43	49.47	49.23	49.38
1831	AMEX	DOL	Fri, Sep 27, 2013	49.69	49.85	49.66	49.77
1830	AMEX	DOL	Thu, Sep 26, 2013	49.44	49.92	49.44	49.83
1829	AMEX	DOL	Wed, Sep 25, 2013	49.67	49.74	49.59	49.66
1828	AMEX	DOL	Tue, Sep 24, 2013	49.57	49.77	49.43	49.56
1827	AMEX	DOL	Mon, Sep 23, 2013	49.57	49.63	49.39	49.63
1826	AMEX	DOL	Fri, Sep 20, 2013	50.20	50.28	49.85	49.85
1825	AMEX	DOL	Thu, Sep 19, 2013	50.61	50.61	50.07	50.22
1824	AMEX	DOL	Wed, Sep 18, 2013	49.36	50.61	49.02	50.49
1823	AMEX	DOL	Tue, Sep 17, 2013	49.20	49.26	49.10	49.23
1822	AMEX	DOL	Mon, Sep 16, 2013	49.19	49.34	49.05	49.10
1821	AMEX	DOL	Fri, Sep 13, 2013	48.62	48.76	48.45	48.72
1820	AMEX	DOL	Thu, Sep 12, 2013	48.48	48.75	48.48	48.56
1819	AMEX	DOL	Wed, Sep 11, 2013	48.63	48.90	48.50	48.79
1818	AMEX	DOL	Tue, Sep 10, 2013	48.89	48.89	48.19	48.63
1817	AMEX	DOL	Mon, Sep 9, 2013	47.93	48.14	47.74	48.14
1816	AMEX	DOL	Fri, Sep 6, 2013	47.55	47.66	47.17	47.54
1815	AMEX	DOL	Thu, Sep 5, 2013	47.16	47.29	47.09	47.25
1814	AMEX	DOL	Wed, Sep 4, 2013	46.91	47.38	46.77	47.28
1813	AMEX	DOL	Tue, Sep 3, 2013	47.28	47.28	46.65	46.84
1812	AMEX	DOL	Fri, Aug 30, 2013	46.30	46.47	46.03	46.24
1811	AMEX	DOL	Thu, Aug 29, 2013	46.56	46.82	46.56	46.65
1810	AMEX	DOL	Wed, Aug 28, 2013	46.56	46.82	46.56	46.73
1809	AMEX	DOL	Tue, Aug 27, 2013	47.05	47.07	46.65	46.66
1808	AMEX	DOL	Mon, Aug 26, 2013	47.53	47.59	47.32	47.32
1807	AMEX	DOL	Fri, Aug 23, 2013	47.53	47.73	47.53	47.69
1806	AMEX	DOL	Thu, Aug 22, 2013	47.05	47.48	47.05	47.29
1805	AMEX	DOL	Wed, Aug 21, 2013	47.45	47.53	46.82	46.93
1804	AMEX	DOL	Tue, Aug 20, 2013	47.26	47.61	47.26	47.50
1803	AMEX	DOL	Mon, Aug 19, 2013	47.55	47.95	47.36	47.65
1802	AMEX	DOL	Fri, Aug 16, 2013	48.10	48.10	47.69	48.00
1801	AMEX	DOL	Thu, Aug 15, 2013	47.61	47.97	47.22	47.97
1800	AMEX	DOL	Wed, Aug 14, 2013	48.25	48.25	47.92	48.03
1799	AMEX	DOL	Tue, Aug 13, 2013	47.84	48.14	47.61	48.10
1798	AMEX	DOL	Mon, Aug 12, 2013	47.77	47.81	47.61	47.73
1797	AMEX	DOL	Fri, Aug 9, 2013	47.80	47.92	47.55	47.69
1796	AMEX	DOL	Thu, Aug 8, 2013	47.50	47.83	47.40	47.75
1795	AMEX	DOL	Wed, Aug 7, 2013	46.99	47.47	46.99	47.15
1794	AMEX	DOL	Tue, Aug 6, 2013	47.58	47.58	47.09	47.28
1793	AMEX	DOL	Mon, Aug 5, 2013	47.37	47.48	47.16	47.33
1792	AMEX	DOL	Fri, Aug 2, 2013	47.20	47.52	47.20	47.51
1791	AMEX	DOL	Thu, Aug 1, 2013	46.99	47.22	46.96	47.17
1790	AMEX	DOL	Wed, Jul 31, 2013	46.65	46.98	46.58	46.75
1789	AMEX	DOL	Tue, Jul 30, 2013	47.05	47.05	46.56	46.62
1788	AMEX	DOL	Mon, Jul 29, 2013	46.80	46.82	46.62	46.77
1787	AMEX	DOL	Fri, Jul 26, 2013	46.99	47.11	46.78	47.11
1786	AMEX	DOL	Thu, Jul 25, 2013	46.69	47.24	46.69	47.23
1785	AMEX	DOL	Wed, Jul 24, 2013	47.32	47.32	46.75	46.99
1784	AMEX	DOL	Tue, Jul 23, 2013	47.02	47.20	46.81	47.01
1783	AMEX	DOL	Mon, Jul 22, 2013	46.74	46.90	46.63	46.78
1782	AMEX	DOL	Fri, Jul 19, 2013	46.56	46.64	46.35	46.61
1781	AMEX	DOL	Thu, Jul 18, 2013	46.14	46.55	46.14	46.52
1780	AMEX	DOL	Wed, Jul 17, 2013	46.18	46.36	46.06	46.18
1779	AMEX	DOL	Tue, Jul 16, 2013	46.01	46.12	45.85	46.10
1778	AMEX	DOL	Mon, Jul 15, 2013	45.94	46.13	45.76	46.05
1777	AMEX	DOL	Fri, Jul 12, 2013	45.99	45.99	45.63	45.67
1776	AMEX	DOL	Thu, Jul 11, 2013	45.75	46.24	45.71	46.23
1775	AMEX	DOL	Wed, Jul 10, 2013	45.01	45.19	44.84	44.97
1774	AMEX	DOL	Tue, Jul 9, 2013	44.73	44.96	44.67	44.81
1773	AMEX	DOL	Mon, Jul 8, 2013	44.53	44.76	44.41	44.57
1772	AMEX	DOL	Fri, Jul 5, 2013	44.55	44.55	43.95	44.10
1771	AMEX	DOL	Wed, Jul 3, 2013	43.94	44.10	43.63	43.98
1770	AMEX	DOL	Tue, Jul 2, 2013	44.36	44.57	44.12	44.20
1769	AMEX	DOL	Mon, Jul 1, 2013	44.64	44.82	44.35	44.40
1768	AMEX	DOL	Fri, Jun 28, 2013	44.22	44.41	43.90	44.09
1767	AMEX	DOL	Thu, Jun 27, 2013	44.40	44.56	44.07	44.39
1766	AMEX	DOL	Wed, Jun 26, 2013	44.15	44.15	43.77	43.85
1765	AMEX	DOL	Tue, Jun 25, 2013	43.76	43.97	43.25	43.57
1764	AMEX	DOL	Mon, Jun 24, 2013	43.32	43.63	42.48	42.93
1763	AMEX	DOL	Fri, Jun 21, 2013	45.08	45.08	44.10	44.62
1762	AMEX	DOL	Thu, Jun 20, 2013	45.26	45.26	44.38	44.56
1761	AMEX	DOL	Wed, Jun 19, 2013	46.97	47.10	46.23	46.23
1760	AMEX	DOL	Tue, Jun 18, 2013	47.03	47.21	46.93	47.11
1759	AMEX	DOL	Mon, Jun 17, 2013	47.02	47.21	46.78	46.94
1758	AMEX	DOL	Fri, Jun 14, 2013	46.49	46.76	46.16	46.27
1757	AMEX	DOL	Thu, Jun 13, 2013	46.10	46.79	46.10	46.79
1756	AMEX	DOL	Wed, Jun 12, 2013	46.61	46.61	46.02	46.02
1755	AMEX	DOL	Tue, Jun 11, 2013	45.82	46.19	45.82	45.97
1754	AMEX	DOL	Mon, Jun 10, 2013	46.71	46.71	46.36	46.55
1753	AMEX	DOL	Fri, Jun 7, 2013	46.07	46.53	46.05	46.53
1752	AMEX	DOL	Thu, Jun 6, 2013	45.90	46.21	45.80	46.21
1751	AMEX	DOL	Wed, Jun 5, 2013	46.30	46.33	45.89	45.90
1750	AMEX	DOL	Tue, Jun 4, 2013	47.09	47.09	46.51	46.83
1749	AMEX	DOL	Mon, Jun 3, 2013	46.67	46.93	46.43	46.92
1748	AMEX	DOL	Fri, May 31, 2013	46.95	47.00	46.41	46.41
1747	AMEX	DOL	Thu, May 30, 2013	47.43	47.64	47.43	47.52
1746	AMEX	DOL	Wed, May 29, 2013	47.35	47.35	47.01	47.30
1745	AMEX	DOL	Tue, May 28, 2013	48.01	48.01	47.58	47.78
1744	AMEX	DOL	Fri, May 24, 2013	47.36	47.50	47.23	47.48
1743	AMEX	DOL	Thu, May 23, 2013	47.67	48.05	47.04	47.99
1742	AMEX	DOL	Wed, May 22, 2013	48.96	49.29	48.28	48.35
1741	AMEX	DOL	Tue, May 21, 2013	48.63	49.04	48.51	48.93
1740	AMEX	DOL	Mon, May 20, 2013	48.66	48.93	48.55	48.89
1739	AMEX	DOL	Fri, May 17, 2013	48.44	48.60	48.32	48.57
1738	AMEX	DOL	Thu, May 16, 2013	48.62	48.71	48.27	48.30
1737	AMEX	DOL	Wed, May 15, 2013	48.55	48.79	48.54	48.77
1736	AMEX	DOL	Tue, May 14, 2013	48.35	48.76	48.35	48.62
1735	AMEX	DOL	Mon, May 13, 2013	48.60	48.60	48.40	48.52
1734	AMEX	DOL	Fri, May 10, 2013	48.42	48.57	48.21	48.45
1733	AMEX	DOL	Thu, May 9, 2013	48.77	48.80	48.44	48.55
1732	AMEX	DOL	Wed, May 8, 2013	48.76	49.04	48.68	48.94
1731	AMEX	DOL	Tue, May 7, 2013	48.55	48.68	48.39	48.47
1730	AMEX	DOL	Mon, May 6, 2013	48.54	48.59	48.35	48.53
1729	AMEX	DOL	Fri, May 3, 2013	48.58	48.77	48.57	48.73
1728	AMEX	DOL	Thu, May 2, 2013	47.82	48.20	47.82	48.15
1727	AMEX	DOL	Wed, May 1, 2013	48.43	48.47	47.84	47.84
1726	AMEX	DOL	Tue, Apr 30, 2013	48.20	48.36	48.12	48.32
1725	AMEX	DOL	Mon, Apr 29, 2013	47.79	48.25	47.79	48.11
1724	AMEX	DOL	Fri, Apr 26, 2013	47.40	47.58	47.39	47.58
1723	AMEX	DOL	Thu, Apr 25, 2013	47.54	47.73	47.38	47.38
1722	AMEX	DOL	Wed, Apr 24, 2013	47.04	47.40	47.04	47.26
1721	AMEX	DOL	Tue, Apr 23, 2013	46.60	47.02	46.58	46.85
1720	AMEX	DOL	Mon, Apr 22, 2013	45.90	46.24	45.75	46.22
1719	AMEX	DOL	Fri, Apr 19, 2013	45.96	46.03	45.79	45.99
1718	AMEX	DOL	Thu, Apr 18, 2013	45.74	45.80	45.51	45.70
1717	AMEX	DOL	Wed, Apr 17, 2013	46.24	46.25	45.45	45.69
1716	AMEX	DOL	Tue, Apr 16, 2013	46.65	46.72	46.32	46.56
1715	AMEX	DOL	Mon, Apr 15, 2013	46.50	46.62	46.08	46.11
1714	AMEX	DOL	Fri, Apr 12, 2013	46.92	47.02	46.66	47.02
1713	AMEX	DOL	Thu, Apr 11, 2013	47.16	47.36	47.14	47.16
1712	AMEX	DOL	Wed, Apr 10, 2013	46.60	46.94	46.49	46.83
1711	AMEX	DOL	Tue, Apr 9, 2013	46.15	46.45	45.92	46.31
1710	AMEX	DOL	Mon, Apr 8, 2013	45.75	45.96	45.68	45.93
1709	AMEX	DOL	Fri, Apr 5, 2013	45.26	45.85	45.26	45.85
1708	AMEX	DOL	Thu, Apr 4, 2013	46.08	46.08	45.70	46.06
1707	AMEX	DOL	Wed, Apr 3, 2013	46.05	46.06	45.74	45.80
1706	AMEX	DOL	Tue, Apr 2, 2013	46.02	46.28	45.94	46.05
1705	AMEX	DOL	Mon, Apr 1, 2013	45.81	45.81	45.45	45.53
1704	AMEX	DOL	Thu, Mar 28, 2013	46.04	46.18	45.84	46.03
1703	AMEX	DOL	Wed, Mar 27, 2013	45.70	45.85	45.56	45.83
1702	AMEX	DOL	Tue, Mar 26, 2013	46.17	46.24	45.97	46.19
1701	AMEX	DOL	Mon, Mar 25, 2013	46.51	46.56	45.79	45.98
1700	AMEX	DOL	Fri, Mar 22, 2013	46.21	46.58	46.21	46.50
1699	AMEX	DOL	Thu, Mar 21, 2013	46.20	46.39	46.02	46.27
1698	AMEX	DOL	Wed, Mar 20, 2013	46.45	46.63	46.40	46.43
1697	AMEX	DOL	Tue, Mar 19, 2013	46.41	46.54	45.91	46.19
1696	AMEX	DOL	Mon, Mar 18, 2013	46.37	46.63	46.30	46.37
1695	AMEX	DOL	Fri, Mar 15, 2013	46.70	47.00	46.65	46.82
1694	AMEX	DOL	Thu, Mar 14, 2013	46.50	46.77	46.50	46.77
1693	AMEX	DOL	Wed, Mar 13, 2013	46.38	46.45	46.13	46.36
1692	AMEX	DOL	Tue, Mar 12, 2013	46.57	46.93	46.42	46.45
1691	AMEX	DOL	Mon, Mar 11, 2013	46.48	46.72	46.48	46.71
1690	AMEX	DOL	Fri, Mar 8, 2013	46.48	46.56	46.33	46.47
1689	AMEX	DOL	Thu, Mar 7, 2013	46.49	46.57	46.39	46.45
1688	AMEX	DOL	Wed, Mar 6, 2013	46.34	46.55	46.05	46.18
1687	AMEX	DOL	Tue, Mar 5, 2013	46.07	46.27	46.07	46.19
1686	AMEX	DOL	Mon, Mar 4, 2013	45.55	45.73	45.41	45.64
1685	AMEX	DOL	Fri, Mar 1, 2013	45.40	45.67	45.28	45.64
1684	AMEX	DOL	Thu, Feb 28, 2013	45.65	45.99	45.65	45.65
1683	AMEX	DOL	Wed, Feb 27, 2013	45.17	45.83	45.17	45.80
1682	AMEX	DOL	Tue, Feb 26, 2013	45.34	45.41	44.98	45.14
1681	AMEX	DOL	Mon, Feb 25, 2013	46.29	46.30	44.92	44.92
1680	AMEX	DOL	Fri, Feb 22, 2013	45.69	45.95	45.51	45.94
1679	AMEX	DOL	Thu, Feb 21, 2013	45.50	45.50	45.11	45.23
1678	AMEX	DOL	Wed, Feb 20, 2013	46.61	46.61	45.98	45.98
1677	AMEX	DOL	Tue, Feb 19, 2013	46.50	46.63	46.40	46.51
1676	AMEX	DOL	Fri, Feb 15, 2013	46.27	46.27	45.80	45.93
1675	AMEX	DOL	Thu, Feb 14, 2013	46.13	46.13	45.92	46.09
1674	AMEX	DOL	Wed, Feb 13, 2013	46.69	46.72	46.39	46.51
1673	AMEX	DOL	Tue, Feb 12, 2013	46.16	46.41	46.16	46.30
1672	AMEX	DOL	Mon, Feb 11, 2013	46.01	46.11	45.95	46.07
1671	AMEX	DOL	Fri, Feb 8, 2013	45.94	46.21	45.94	46.12
1670	AMEX	DOL	Thu, Feb 7, 2013	46.19	46.19	45.53	45.80
1669	AMEX	DOL	Wed, Feb 6, 2013	45.93	46.17	45.83	46.11
1668	AMEX	DOL	Tue, Feb 5, 2013	46.16	46.42	46.11	46.32
1667	AMEX	DOL	Mon, Feb 4, 2013	46.32	46.51	45.87	46.01
1666	AMEX	DOL	Fri, Feb 1, 2013	47.14	47.14	46.99	47.06
1665	AMEX	DOL	Thu, Jan 31, 2013	46.81	46.81	46.61	46.71
1664	AMEX	DOL	Wed, Jan 30, 2013	46.97	46.99	46.80	46.84
1663	AMEX	DOL	Tue, Jan 29, 2013	46.63	46.95	46.63	46.83
1662	AMEX	DOL	Mon, Jan 28, 2013	46.64	46.64	46.29	46.47
1661	AMEX	DOL	Fri, Jan 25, 2013	46.44	46.67	46.38	46.54
1660	AMEX	DOL	Thu, Jan 24, 2013	46.03	46.31	46.01	46.11
1659	AMEX	DOL	Wed, Jan 23, 2013	45.97	45.99	45.83	45.97
1658	AMEX	DOL	Tue, Jan 22, 2013	45.82	45.98	45.67	45.98
1657	AMEX	DOL	Fri, Jan 18, 2013	45.96	46.00	45.78	45.91
1656	AMEX	DOL	Thu, Jan 17, 2013	45.83	46.15	45.83	46.07
1655	AMEX	DOL	Wed, Jan 16, 2013	45.60	45.74	45.53	45.54
1654	AMEX	DOL	Tue, Jan 15, 2013	45.56	45.85	45.53	45.73
1653	AMEX	DOL	Mon, Jan 14, 2013	45.81	45.96	45.71	45.87
1652	AMEX	DOL	Fri, Jan 11, 2013	45.80	45.86	45.66	45.86
1651	AMEX	DOL	Thu, Jan 10, 2013	45.58	45.84	45.53	45.71
1650	AMEX	DOL	Wed, Jan 9, 2013	44.98	45.23	44.98	45.14
1649	AMEX	DOL	Tue, Jan 8, 2013	45.05	45.05	44.80	44.90
1648	AMEX	DOL	Mon, Jan 7, 2013	44.96	45.22	44.94	45.12
1647	AMEX	DOL	Fri, Jan 4, 2013	45.02	45.44	44.99	45.43
1646	AMEX	DOL	Thu, Jan 3, 2013	45.18	45.38	45.01	45.05
1645	AMEX	DOL	Wed, Jan 2, 2013	45.66	45.66	45.28	45.58
1644	AMEX	DOL	Mon, Dec 31, 2012	44.41	44.93	44.40	44.93
1643	AMEX	DOL	Fri, Dec 28, 2012	44.34	44.48	44.18	44.22
1642	AMEX	DOL	Thu, Dec 27, 2012	44.65	44.72	44.39	44.72
1641	AMEX	DOL	Wed, Dec 26, 2012	44.65	44.66	44.26	44.45
1640	AMEX	DOL	Mon, Dec 24, 2012	44.79	44.79	43.66	44.43
1639	AMEX	DOL	Fri, Dec 21, 2012	44.59	44.93	44.54	44.85
1638	AMEX	DOL	Thu, Dec 20, 2012	45.01	45.22	44.96	45.17
1637	AMEX	DOL	Wed, Dec 19, 2012	45.09	45.18	44.92	45.01
1636	AMEX	DOL	Tue, Dec 18, 2012	44.64	44.94	44.62	44.94
1635	AMEX	DOL	Mon, Dec 17, 2012	44.27	44.47	44.27	44.45
1634	AMEX	DOL	Fri, Dec 14, 2012	44.23	44.50	44.17	44.37
1633	AMEX	DOL	Thu, Dec 13, 2012	44.25	44.39	43.99	44.07
1632	AMEX	DOL	Wed, Dec 12, 2012	44.38	44.63	44.25	44.32
1631	AMEX	DOL	Tue, Dec 11, 2012	44.06	44.32	44.06	44.32
1630	AMEX	DOL	Mon, Dec 10, 2012	43.87	43.95	43.76	43.91
1629	AMEX	DOL	Fri, Dec 7, 2012	43.71	43.88	43.69	43.87
1628	AMEX	DOL	Thu, Dec 6, 2012	43.87	43.87	43.68	43.86
1627	AMEX	DOL	Wed, Dec 5, 2012	43.73	44.06	43.70	43.94
1626	AMEX	DOL	Tue, Dec 4, 2012	43.68	43.81	43.63	43.77
1625	AMEX	DOL	Mon, Dec 3, 2012	43.72	43.81	43.45	43.58
1624	AMEX	DOL	Fri, Nov 30, 2012	43.45	43.65	43.40	43.52
1623	AMEX	DOL	Thu, Nov 29, 2012	43.51	43.53	43.31	43.49
1622	AMEX	DOL	Wed, Nov 28, 2012	42.56	43.07	42.39	43.07
1621	AMEX	DOL	Tue, Nov 27, 2012	42.94	42.96	42.75	42.78
1620	AMEX	DOL	Mon, Nov 26, 2012	42.91	43.00	42.76	43.00
1619	AMEX	DOL	Fri, Nov 23, 2012	42.80	43.07	42.80	43.03
1618	AMEX	DOL	Wed, Nov 21, 2012	42.20	42.28	42.06	42.28
1617	AMEX	DOL	Tue, Nov 20, 2012	41.84	42.17	41.81	42.12
1616	AMEX	DOL	Mon, Nov 19, 2012	41.67	42.13	41.67	42.02
1615	AMEX	DOL	Fri, Nov 16, 2012	41.33	41.33	40.87	41.25
1614	AMEX	DOL	Thu, Nov 15, 2012	41.46	41.57	41.22	41.28
1613	AMEX	DOL	Wed, Nov 14, 2012	41.94	41.95	41.23	41.23
1612	AMEX	DOL	Tue, Nov 13, 2012	41.59	42.00	41.59	41.74
1611	AMEX	DOL	Mon, Nov 12, 2012	42.02	42.16	41.87	42.01
1610	AMEX	DOL	Fri, Nov 9, 2012	41.92	42.33	41.92	42.20
1609	AMEX	DOL	Thu, Nov 8, 2012	42.37	42.37	41.96	42.06
1608	AMEX	DOL	Wed, Nov 7, 2012	42.38	42.59	42.12	42.47
1607	AMEX	DOL	Tue, Nov 6, 2012	42.88	43.17	42.80	43.12
1606	AMEX	DOL	Mon, Nov 5, 2012	42.50	42.78	42.50	42.73
1605	AMEX	DOL	Fri, Nov 2, 2012	43.09	43.09	42.65	42.75
1604	AMEX	DOL	Thu, Nov 1, 2012	43.05	43.27	43.05	43.24
1603	AMEX	DOL	Wed, Oct 31, 2012	42.88	43.12	42.58	42.72
1602	AMEX	DOL	Fri, Oct 26, 2012	42.84	42.92	42.68	42.85
1601	AMEX	DOL	Thu, Oct 25, 2012	43.18	43.18	42.70	42.81
1600	AMEX	DOL	Wed, Oct 24, 2012	42.69	42.90	42.64	42.82
1599	AMEX	DOL	Tue, Oct 23, 2012	42.62	42.69	42.38	42.55
1598	AMEX	DOL	Mon, Oct 22, 2012	43.44	43.55	43.20	43.44
1597	AMEX	DOL	Fri, Oct 19, 2012	43.63	43.63	43.21	43.22
1596	AMEX	DOL	Thu, Oct 18, 2012	43.75	44.12	43.65	43.77
1595	AMEX	DOL	Wed, Oct 17, 2012	43.78	44.01	43.78	43.97
1594	AMEX	DOL	Tue, Oct 16, 2012	43.26	43.58	43.26	43.48
1593	AMEX	DOL	Mon, Oct 15, 2012	42.80	42.88	42.64	42.88
1592	AMEX	DOL	Fri, Oct 12, 2012	42.63	42.79	42.47	42.52
1591	AMEX	DOL	Thu, Oct 11, 2012	42.76	42.86	42.56	42.56
1590	AMEX	DOL	Wed, Oct 10, 2012	42.48	42.54	42.20	42.27
1589	AMEX	DOL	Tue, Oct 9, 2012	42.67	42.75	42.36	42.40
1588	AMEX	DOL	Mon, Oct 8, 2012	42.96	42.97	42.82	42.93
1587	AMEX	DOL	Fri, Oct 5, 2012	43.37	43.54	43.03	43.18
1586	AMEX	DOL	Thu, Oct 4, 2012	42.99	43.15	42.90	43.15
1585	AMEX	DOL	Wed, Oct 3, 2012	42.90	42.90	42.62	42.67
1584	AMEX	DOL	Tue, Oct 2, 2012	42.95	42.98	42.71	42.81
1583	AMEX	DOL	Mon, Oct 1, 2012	42.84	43.07	42.58	42.61
1582	AMEX	DOL	Fri, Sep 28, 2012	42.75	42.75	42.19	42.35
1581	AMEX	DOL	Thu, Sep 27, 2012	42.95	43.27	42.78	43.26
1580	AMEX	DOL	Wed, Sep 26, 2012	42.60	42.74	42.48	42.63
1579	AMEX	DOL	Tue, Sep 25, 2012	43.49	43.70	43.02	43.02
1578	AMEX	DOL	Mon, Sep 24, 2012	43.21	43.46	43.21	43.34
1577	AMEX	DOL	Fri, Sep 21, 2012	44.00	44.09	43.65	43.65
1576	AMEX	DOL	Thu, Sep 20, 2012	43.47	43.76	43.38	43.68
1575	AMEX	DOL	Wed, Sep 19, 2012	43.82	44.15	43.82	44.08
1574	AMEX	DOL	Tue, Sep 18, 2012	43.77	43.87	43.66	43.76
1573	AMEX	DOL	Mon, Sep 17, 2012	44.14	44.16	43.91	43.93
1572	AMEX	DOL	Fri, Sep 14, 2012	44.23	44.59	44.13	44.14
1571	AMEX	DOL	Thu, Sep 13, 2012	43.16	44.00	42.90	43.82
1570	AMEX	DOL	Wed, Sep 12, 2012	43.30	43.30	43.04	43.10
1569	AMEX	DOL	Tue, Sep 11, 2012	42.64	43.09	42.61	43.00
1568	AMEX	DOL	Mon, Sep 10, 2012	42.48	42.76	42.35	42.37
1567	AMEX	DOL	Fri, Sep 7, 2012	42.58	42.84	42.58	42.78
1566	AMEX	DOL	Thu, Sep 6, 2012	42.01	42.35	42.01	42.29
1565	AMEX	DOL	Wed, Sep 5, 2012	41.34	41.40	41.23	41.30
1564	AMEX	DOL	Tue, Sep 4, 2012	41.52	41.62	41.31	41.49
1563	AMEX	DOL	Fri, Aug 31, 2012	41.53	41.80	41.45	41.59
1562	AMEX	DOL	Thu, Aug 30, 2012	41.51	41.51	41.18	41.22
1561	AMEX	DOL	Wed, Aug 29, 2012	41.86	41.86	41.64	41.72
1560	AMEX	DOL	Tue, Aug 28, 2012	41.78	41.95	41.78	41.86
1559	AMEX	DOL	Mon, Aug 27, 2012	41.90	42.04	41.87	41.88
1558	AMEX	DOL	Fri, Aug 24, 2012	41.44	42.02	41.40	41.85
1557	AMEX	DOL	Thu, Aug 23, 2012	41.83	42.02	41.75	41.81
1556	AMEX	DOL	Wed, Aug 22, 2012	41.79	42.17	41.69	42.02
1555	AMEX	DOL	Tue, Aug 21, 2012	42.31	42.46	42.04	42.12
1554	AMEX	DOL	Mon, Aug 20, 2012	41.79	41.97	41.63	41.95
1553	AMEX	DOL	Fri, Aug 17, 2012	41.77	41.87	41.77	41.87
1552	AMEX	DOL	Thu, Aug 16, 2012	41.62	41.99	41.57	41.95
1551	AMEX	DOL	Wed, Aug 15, 2012	41.47	41.54	41.42	41.53
1550	AMEX	DOL	Tue, Aug 14, 2012	41.55	41.70	41.45	41.54
1549	AMEX	DOL	Mon, Aug 13, 2012	41.60	41.61	41.41	41.49
1548	AMEX	DOL	Fri, Aug 10, 2012	41.28	41.60	41.28	41.60
1547	AMEX	DOL	Thu, Aug 9, 2012	41.52	41.74	41.40	41.59
1546	AMEX	DOL	Wed, Aug 8, 2012	41.50	41.75	41.50	41.74
1545	AMEX	DOL	Tue, Aug 7, 2012	41.64	41.89	41.63	41.76
1544	AMEX	DOL	Mon, Aug 6, 2012	41.15	41.50	41.15	41.30
1543	AMEX	DOL	Fri, Aug 3, 2012	40.59	41.26	40.59	41.05
1542	AMEX	DOL	Thu, Aug 2, 2012	40.04	40.11	39.52	39.74
1541	AMEX	DOL	Wed, Aug 1, 2012	40.52	40.69	40.34	40.41
1540	AMEX	DOL	Tue, Jul 31, 2012	40.40	40.56	40.29	40.32
1539	AMEX	DOL	Mon, Jul 30, 2012	40.33	40.54	40.31	40.47
1538	AMEX	DOL	Fri, Jul 27, 2012	40.01	40.58	39.97	40.55
1537	AMEX	DOL	Thu, Jul 26, 2012	39.45	39.55	39.32	39.49
1536	AMEX	DOL	Wed, Jul 25, 2012	38.39	38.50	38.17	38.41
1535	AMEX	DOL	Tue, Jul 24, 2012	38.21	38.22	37.87	38.05
1534	AMEX	DOL	Mon, Jul 23, 2012	38.39	38.70	38.23	38.59
1533	AMEX	DOL	Fri, Jul 20, 2012	39.43	39.49	39.36	39.41
1532	AMEX	DOL	Thu, Jul 19, 2012	40.18	40.45	40.11	40.37
1531	AMEX	DOL	Wed, Jul 18, 2012	39.55	40.05	39.55	39.98
1530	AMEX	DOL	Tue, Jul 17, 2012	39.61	39.77	39.35	39.67
1529	AMEX	DOL	Mon, Jul 16, 2012	39.42	39.59	39.11	39.41
1528	AMEX	DOL	Fri, Jul 13, 2012	38.94	39.54	38.86	39.52
1527	AMEX	DOL	Thu, Jul 12, 2012	38.81	38.89	38.61	38.85
1526	AMEX	DOL	Wed, Jul 11, 2012	39.26	39.42	39.21	39.32
1525	AMEX	DOL	Tue, Jul 10, 2012	39.43	39.45	38.95	38.96
1524	AMEX	DOL	Mon, Jul 9, 2012	39.36	39.36	39.17	39.28
1523	AMEX	DOL	Fri, Jul 6, 2012	39.55	39.66	39.19	39.42
1522	AMEX	DOL	Thu, Jul 5, 2012	39.86	39.99	39.73	39.92
1521	AMEX	DOL	Tue, Jul 3, 2012	40.29	40.61	40.29	40.59
1520	AMEX	DOL	Mon, Jul 2, 2012	40.08	40.31	39.92	40.31
1519	AMEX	DOL	Fri, Jun 29, 2012	39.84	39.99	39.78	39.99
1518	AMEX	DOL	Thu, Jun 28, 2012	38.17	38.65	38.10	38.62
1517	AMEX	DOL	Wed, Jun 27, 2012	38.45	38.68	38.23	38.58
1516	AMEX	DOL	Tue, Jun 26, 2012	38.01	38.27	37.88	38.13
1515	AMEX	DOL	Mon, Jun 25, 2012	37.93	37.93	37.72	37.88
1514	AMEX	DOL	Fri, Jun 22, 2012	39.49	39.49	39.16	39.44
1513	AMEX	DOL	Thu, Jun 21, 2012	39.99	40.11	39.11	39.12
1512	AMEX	DOL	Wed, Jun 20, 2012	40.01	40.32	39.72	40.07
1511	AMEX	DOL	Tue, Jun 19, 2012	39.61	40.18	39.61	39.98
1510	AMEX	DOL	Mon, Jun 18, 2012	39.07	39.36	39.06	39.23
1509	AMEX	DOL	Fri, Jun 15, 2012	39.08	39.43	38.96	39.43
1508	AMEX	DOL	Thu, Jun 14, 2012	38.48	38.81	38.38	38.74
1507	AMEX	DOL	Wed, Jun 13, 2012	38.43	38.75	38.36	38.37
1506	AMEX	DOL	Tue, Jun 12, 2012	38.41	38.70	38.15	38.64
1505	AMEX	DOL	Mon, Jun 11, 2012	38.74	38.74	37.91	37.91
1504	AMEX	DOL	Fri, Jun 8, 2012	37.92	38.48	37.79	38.44
1503	AMEX	DOL	Thu, Jun 7, 2012	38.93	38.93	38.37	38.44
1502	AMEX	DOL	Wed, Jun 6, 2012	37.63	38.44	37.63	38.44
1501	AMEX	DOL	Tue, Jun 5, 2012	37.05	37.47	37.05	37.32
1500	AMEX	DOL	Mon, Jun 4, 2012	37.24	37.41	36.92	37.27
1499	AMEX	DOL	Fri, Jun 1, 2012	37.00	37.35	36.66	36.70
1498	AMEX	DOL	Thu, May 31, 2012	37.68	37.97	37.23	37.69
1497	AMEX	DOL	Wed, May 30, 2012	37.82	37.82	37.45	37.57
1496	AMEX	DOL	Tue, May 29, 2012	38.59	38.60	38.08	38.14
1495	AMEX	DOL	Fri, May 25, 2012	38.11	38.31	37.98	38.06
1494	AMEX	DOL	Thu, May 24, 2012	38.32	38.44	37.94	38.10
1493	AMEX	DOL	Wed, May 23, 2012	38.40	38.40	37.79	38.33
1492	AMEX	DOL	Tue, May 22, 2012	38.97	39.22	38.71	38.71
1491	AMEX	DOL	Mon, May 21, 2012	38.39	38.94	38.27	38.93
1490	AMEX	DOL	Fri, May 18, 2012	38.49	38.64	38.12	38.16
1489	AMEX	DOL	Thu, May 17, 2012	38.73	38.79	38.18	38.38
1488	AMEX	DOL	Wed, May 16, 2012	39.20	39.58	38.94	38.96
1487	AMEX	DOL	Tue, May 15, 2012	39.58	39.81	39.20	39.33
1486	AMEX	DOL	Mon, May 14, 2012	39.80	40.08	39.64	39.84
1485	AMEX	DOL	Fri, May 11, 2012	40.18	40.84	40.18	40.52
1484	AMEX	DOL	Thu, May 10, 2012	40.84	40.90	40.68	40.68
1483	AMEX	DOL	Wed, May 9, 2012	40.21	40.74	40.01	40.44
1482	AMEX	DOL	Tue, May 8, 2012	41.18	41.18	40.50	41.03
1481	AMEX	DOL	Mon, May 7, 2012	41.14	41.61	41.14	41.58
1480	AMEX	DOL	Fri, May 4, 2012	41.66	41.66	41.15	41.23
1479	AMEX	DOL	Thu, May 3, 2012	42.00	42.09	41.71	41.78
1478	AMEX	DOL	Wed, May 2, 2012	41.80	42.05	41.80	42.02
1477	AMEX	DOL	Tue, May 1, 2012	42.03	42.63	42.03	42.42
1476	AMEX	DOL	Mon, Apr 30, 2012	42.11	42.23	42.04	42.19
1475	AMEX	DOL	Fri, Apr 27, 2012	42.42	42.53	42.33	42.39
1474	AMEX	DOL	Thu, Apr 26, 2012	41.87	42.33	41.87	42.30
1473	AMEX	DOL	Wed, Apr 25, 2012	42.15	42.15	41.93	42.06
1472	AMEX	DOL	Tue, Apr 24, 2012	41.28	41.63	41.28	41.46
1471	AMEX	DOL	Mon, Apr 23, 2012	41.17	41.24	40.92	41.24
1470	AMEX	DOL	Fri, Apr 20, 2012	41.83	42.07	41.83	41.85
1469	AMEX	DOL	Thu, Apr 19, 2012	41.70	41.78	41.29	41.50
1468	AMEX	DOL	Wed, Apr 18, 2012	41.54	41.85	41.54	41.75
1467	AMEX	DOL	Tue, Apr 17, 2012	41.75	42.16	41.70	42.10
1466	AMEX	DOL	Mon, Apr 16, 2012	41.35	41.55	41.01	41.39
1465	AMEX	DOL	Fri, Apr 13, 2012	41.43	41.43	40.86	41.00
1464	AMEX	DOL	Thu, Apr 12, 2012	41.33	41.86	41.33	41.77
1463	AMEX	DOL	Wed, Apr 11, 2012	41.42	41.49	41.05	41.06
1462	AMEX	DOL	Tue, Apr 10, 2012	41.38	41.42	40.64	40.66
1461	AMEX	DOL	Mon, Apr 9, 2012	41.38	41.61	41.09	41.46
1460	AMEX	DOL	Thu, Apr 5, 2012	41.58	41.85	41.51	41.70
1459	AMEX	DOL	Wed, Apr 4, 2012	42.12	42.12	41.82	41.98
1458	AMEX	DOL	Tue, Apr 3, 2012	43.42	43.42	42.59	42.82
1457	AMEX	DOL	Mon, Apr 2, 2012	42.91	43.75	42.88	43.69
1456	AMEX	DOL	Fri, Mar 30, 2012	43.21	43.21	42.95	43.10
1455	AMEX	DOL	Thu, Mar 29, 2012	42.72	42.87	42.44	42.77
1454	AMEX	DOL	Wed, Mar 28, 2012	43.50	43.50	42.89	43.05
1453	AMEX	DOL	Tue, Mar 27, 2012	43.63	43.77	43.47	43.47
1452	AMEX	DOL	Mon, Mar 26, 2012	43.56	43.83	43.56	43.80
1451	AMEX	DOL	Fri, Mar 23, 2012	43.27	43.50	43.01	43.50
1450	AMEX	DOL	Thu, Mar 22, 2012	43.09	43.24	43.00	43.13
1449	AMEX	DOL	Wed, Mar 21, 2012	43.74	43.74	43.39	43.58
1448	AMEX	DOL	Tue, Mar 20, 2012	43.73	43.81	43.49	43.76
1447	AMEX	DOL	Mon, Mar 19, 2012	43.95	44.37	43.89	44.22
1446	AMEX	DOL	Fri, Mar 16, 2012	44.02	44.11	43.85	44.03
1445	AMEX	DOL	Thu, Mar 15, 2012	43.48	43.73	43.42	43.69
1444	AMEX	DOL	Wed, Mar 14, 2012	43.57	43.59	43.17	43.21
1443	AMEX	DOL	Tue, Mar 13, 2012	43.25	43.70	43.16	43.70
1442	AMEX	DOL	Mon, Mar 12, 2012	42.93	43.13	42.82	43.08
1441	AMEX	DOL	Fri, Mar 9, 2012	42.95	43.19	42.95	43.03
1440	AMEX	DOL	Thu, Mar 8, 2012	43.06	43.48	42.92	43.36
1439	AMEX	DOL	Wed, Mar 7, 2012	42.22	42.44	42.07	42.43
1438	AMEX	DOL	Tue, Mar 6, 2012	42.31	42.34	41.82	41.95
1437	AMEX	DOL	Mon, Mar 5, 2012	43.45	43.54	43.25	43.40
1436	AMEX	DOL	Fri, Mar 2, 2012	43.73	43.73	43.42	43.46
1435	AMEX	DOL	Thu, Mar 1, 2012	43.79	44.11	43.67	44.03
1434	AMEX	DOL	Wed, Feb 29, 2012	44.15	44.19	43.46	43.47
1433	AMEX	DOL	Tue, Feb 28, 2012	43.71	43.98	43.71	43.96
1432	AMEX	DOL	Mon, Feb 27, 2012	43.29	43.74	43.18	43.67
1431	AMEX	DOL	Fri, Feb 24, 2012	43.73	43.95	43.71	43.83
1430	AMEX	DOL	Thu, Feb 23, 2012	43.28	43.57	43.09	43.57
1429	AMEX	DOL	Wed, Feb 22, 2012	43.31	43.38	43.19	43.28
1428	AMEX	DOL	Tue, Feb 21, 2012	43.52	43.66	43.28	43.41
1427	AMEX	DOL	Fri, Feb 17, 2012	43.21	43.38	43.09	43.30
1426	AMEX	DOL	Thu, Feb 16, 2012	42.50	43.21	42.27	43.20
1425	AMEX	DOL	Wed, Feb 15, 2012	42.92	42.92	42.55	42.73
1424	AMEX	DOL	Tue, Feb 14, 2012	42.76	42.87	42.48	42.73
1423	AMEX	DOL	Mon, Feb 13, 2012	43.12	43.13	42.85	42.97
1422	AMEX	DOL	Fri, Feb 10, 2012	42.54	42.62	42.40	42.55
1421	AMEX	DOL	Thu, Feb 9, 2012	43.30	43.40	43.18	43.29
1420	AMEX	DOL	Wed, Feb 8, 2012	43.16	43.28	42.97	43.24
1419	AMEX	DOL	Tue, Feb 7, 2012	42.64	43.11	42.64	43.11
1418	AMEX	DOL	Mon, Feb 6, 2012	42.46	42.72	42.35	42.70
1417	AMEX	DOL	Fri, Feb 3, 2012	42.56	42.90	42.46	42.85
1416	AMEX	DOL	Thu, Feb 2, 2012	42.31	42.45	42.15	42.28
1415	AMEX	DOL	Wed, Feb 1, 2012	42.28	42.61	42.22	42.24
1414	AMEX	DOL	Tue, Jan 31, 2012	41.82	41.85	41.42	41.72
1413	AMEX	DOL	Mon, Jan 30, 2012	41.28	41.62	41.27	41.51
1412	AMEX	DOL	Fri, Jan 27, 2012	41.96	42.12	41.73	42.03
1411	AMEX	DOL	Thu, Jan 26, 2012	42.14	42.32	41.85	41.93
1410	AMEX	DOL	Wed, Jan 25, 2012	41.15	41.95	40.97	41.95
1409	AMEX	DOL	Tue, Jan 24, 2012	41.12	41.47	41.05	41.46
1408	AMEX	DOL	Mon, Jan 23, 2012	41.73	41.76	41.38	41.60
1407	AMEX	DOL	Fri, Jan 20, 2012	41.07	41.43	41.07	41.34
1406	AMEX	DOL	Thu, Jan 19, 2012	40.91	41.21	40.83	41.20
1405	AMEX	DOL	Wed, Jan 18, 2012	40.40	40.93	40.40	40.93
1404	AMEX	DOL	Tue, Jan 17, 2012	40.16	40.52	40.16	40.27
1403	AMEX	DOL	Fri, Jan 13, 2012	39.70	39.85	39.38	39.80
1402	AMEX	DOL	Thu, Jan 12, 2012	40.32	40.36	40.01	40.36
1401	AMEX	DOL	Wed, Jan 11, 2012	40.04	40.12	39.88	40.08
1400	AMEX	DOL	Tue, Jan 10, 2012	40.44	40.46	40.31	40.40
1399	AMEX	DOL	Mon, Jan 9, 2012	39.98	39.98	39.60	39.76
1398	AMEX	DOL	Fri, Jan 6, 2012	40.09	40.09	39.60	39.74
1397	AMEX	DOL	Thu, Jan 5, 2012	40.10	40.17	39.88	40.15
1396	AMEX	DOL	Wed, Jan 4, 2012	40.69	40.90	40.52	40.88
1395	AMEX	DOL	Tue, Jan 3, 2012	40.80	41.24	40.80	41.17
1394	AMEX	DOL	Fri, Dec 30, 2011	39.78	40.10	39.78	40.00
1393	AMEX	DOL	Thu, Dec 29, 2011	39.34	39.89	39.24	39.79
1392	AMEX	DOL	Wed, Dec 28, 2011	39.83	39.86	39.12	39.15
1391	AMEX	DOL	Tue, Dec 27, 2011	39.78	39.94	39.74	39.88
1390	AMEX	DOL	Fri, Dec 23, 2011	39.81	39.88	39.72	39.86
1389	AMEX	DOL	Thu, Dec 22, 2011	39.33	39.78	39.26	39.74
1388	AMEX	DOL	Wed, Dec 21, 2011	39.08	39.38	38.99	39.30
1387	AMEX	DOL	Tue, Dec 20, 2011	39.42	39.79	39.28	39.74
1386	AMEX	DOL	Mon, Dec 19, 2011	39.11	39.14	38.51	38.51
1385	AMEX	DOL	Fri, Dec 16, 2011	39.21	39.25	38.73	38.94
1384	AMEX	DOL	Thu, Dec 15, 2011	39.27	39.32	38.94	39.06
1383	AMEX	DOL	Wed, Dec 14, 2011	39.01	39.13	38.66	38.82
1382	AMEX	DOL	Tue, Dec 13, 2011	40.23	40.37	39.05	39.16
1381	AMEX	DOL	Mon, Dec 12, 2011	40.27	40.27	39.72	39.87
1380	AMEX	DOL	Fri, Dec 9, 2011	40.50	41.10	40.50	41.10
1379	AMEX	DOL	Thu, Dec 8, 2011	40.82	40.92	40.07	40.07
1378	AMEX	DOL	Wed, Dec 7, 2011	40.77	41.53	40.77	41.53
1377	AMEX	DOL	Tue, Dec 6, 2011	41.09	41.42	41.05	41.26
1376	AMEX	DOL	Mon, Dec 5, 2011	41.63	41.71	41.01	41.23
1375	AMEX	DOL	Fri, Dec 2, 2011	41.41	41.41	40.79	40.82
1374	AMEX	DOL	Thu, Dec 1, 2011	40.94	41.29	40.74	40.80
1373	AMEX	DOL	Wed, Nov 30, 2011	40.76	41.14	40.73	41.14
1372	AMEX	DOL	Tue, Nov 29, 2011	39.20	39.51	39.00	39.17
1371	AMEX	DOL	Mon, Nov 28, 2011	39.10	39.15	38.75	38.88
1370	AMEX	DOL	Fri, Nov 25, 2011	37.33	37.74	37.33	37.37
1369	AMEX	DOL	Wed, Nov 23, 2011	38.25	38.25	37.61	37.78
1368	AMEX	DOL	Tue, Nov 22, 2011	38.89	38.90	38.60	38.79
1367	AMEX	DOL	Mon, Nov 21, 2011	39.16	39.21	38.53	38.99
1366	AMEX	DOL	Fri, Nov 18, 2011	40.13	40.13	39.79	39.92
1365	AMEX	DOL	Thu, Nov 17, 2011	40.30	40.39	39.61	39.64
1364	AMEX	DOL	Wed, Nov 16, 2011	40.49	40.82	40.30	40.30
1363	AMEX	DOL	Tue, Nov 15, 2011	40.85	41.17	40.70	40.83
1362	AMEX	DOL	Mon, Nov 14, 2011	40.93	41.25	40.75	40.94
1361	AMEX	DOL	Fri, Nov 11, 2011	41.57	41.88	41.50	41.70
1360	AMEX	DOL	Thu, Nov 10, 2011	40.79	40.84	40.21	40.75
1359	AMEX	DOL	Wed, Nov 9, 2011	40.67	40.73	39.90	40.01
1358	AMEX	DOL	Tue, Nov 8, 2011	42.10	42.36	41.69	42.35
1357	AMEX	DOL	Mon, Nov 7, 2011	41.60	41.73	41.16	41.73
1356	AMEX	DOL	Fri, Nov 4, 2011	41.61	41.70	41.19	41.56
1355	AMEX	DOL	Thu, Nov 3, 2011	41.78	42.38	41.03	42.27
1354	AMEX	DOL	Wed, Nov 2, 2011	41.03	41.31	40.91	41.10
1353	AMEX	DOL	Tue, Nov 1, 2011	40.32	41.10	40.21	40.69
1352	AMEX	DOL	Mon, Oct 31, 2011	43.09	43.09	42.30	42.30
1351	AMEX	DOL	Fri, Oct 28, 2011	44.12	44.35	44.06	44.20
1350	AMEX	DOL	Thu, Oct 27, 2011	44.46	44.88	43.94	44.85
1349	AMEX	DOL	Wed, Oct 26, 2011	42.37	42.37	41.74	42.30
1348	AMEX	DOL	Tue, Oct 25, 2011	42.19	42.27	41.59	41.77
1347	AMEX	DOL	Mon, Oct 24, 2011	41.87	42.63	41.87	42.51
1346	AMEX	DOL	Fri, Oct 21, 2011	41.68	41.88	41.67	41.88
1345	AMEX	DOL	Thu, Oct 20, 2011	40.96	41.07	40.45	40.96
1344	AMEX	DOL	Wed, Oct 19, 2011	41.30	41.39	40.65	40.84
1343	AMEX	DOL	Tue, Oct 18, 2011	40.81	41.76	40.37	41.46
1342	AMEX	DOL	Mon, Oct 17, 2011	41.57	41.57	40.73	40.87
1341	AMEX	DOL	Fri, Oct 14, 2011	41.81	42.04	41.66	42.04
1340	AMEX	DOL	Thu, Oct 13, 2011	41.19	41.50	40.83	41.35
1339	AMEX	DOL	Wed, Oct 12, 2011	41.45	41.86	41.41	41.53
1338	AMEX	DOL	Tue, Oct 11, 2011	40.43	40.80	40.42	40.80
1337	AMEX	DOL	Mon, Oct 10, 2011	40.40	40.95	40.40	40.86
1336	AMEX	DOL	Fri, Oct 7, 2011	39.74	39.80	39.29	39.32
1335	AMEX	DOL	Thu, Oct 6, 2011	38.50	39.60	38.46	39.58
1334	AMEX	DOL	Wed, Oct 5, 2011	37.59	38.49	37.59	38.49
1333	AMEX	DOL	Tue, Oct 4, 2011	36.64	37.76	36.18	37.73
1332	AMEX	DOL	Mon, Oct 3, 2011	37.72	38.07	36.96	36.96
1331	AMEX	DOL	Fri, Sep 30, 2011	38.43	38.76	37.96	37.96
1330	AMEX	DOL	Thu, Sep 29, 2011	39.61	39.70	38.76	39.28
1329	AMEX	DOL	Wed, Sep 28, 2011	39.29	39.42	38.45	38.45
1328	AMEX	DOL	Tue, Sep 27, 2011	39.33	39.78	39.02	39.02
1327	AMEX	DOL	Mon, Sep 26, 2011	37.50	38.16	37.15	38.16
1326	AMEX	DOL	Fri, Sep 23, 2011	36.86	37.64	36.79	37.42
1325	AMEX	DOL	Thu, Sep 22, 2011	37.24	37.44	36.58	37.23
1324	AMEX	DOL	Wed, Sep 21, 2011	39.65	39.65	38.48	38.48
1323	AMEX	DOL	Tue, Sep 20, 2011	39.68	40.04	39.41	39.69
1322	AMEX	DOL	Mon, Sep 19, 2011	39.16	39.60	38.94	39.52
1321	AMEX	DOL	Fri, Sep 16, 2011	40.60	40.73	40.19	40.54
1320	AMEX	DOL	Thu, Sep 15, 2011	40.43	40.55	40.10	40.55
1319	AMEX	DOL	Wed, Sep 14, 2011	39.03	39.90	38.89	39.61
1318	AMEX	DOL	Tue, Sep 13, 2011	38.44	39.06	38.44	39.00
1317	AMEX	DOL	Mon, Sep 12, 2011	38.00	38.59	37.67	38.59
1316	AMEX	DOL	Fri, Sep 9, 2011	39.62	39.62	38.76	38.94
1315	AMEX	DOL	Thu, Sep 8, 2011	40.82	41.00	40.25	40.33
1314	AMEX	DOL	Wed, Sep 7, 2011	40.48	41.11	40.38	41.11
1313	AMEX	DOL	Tue, Sep 6, 2011	39.36	39.98	39.36	39.97
1312	AMEX	DOL	Fri, Sep 2, 2011	41.62	41.70	41.27	41.35
1311	AMEX	DOL	Thu, Sep 1, 2011	42.59	42.97	42.35	42.44
1310	AMEX	DOL	Wed, Aug 31, 2011	42.62	42.98	42.52	42.74
1309	AMEX	DOL	Tue, Aug 30, 2011	41.87	42.24	41.60	42.23
1308	AMEX	DOL	Mon, Aug 29, 2011	42.21	42.45	42.08	42.45
1307	AMEX	DOL	Fri, Aug 26, 2011	40.70	41.56	40.47	41.44
1306	AMEX	DOL	Thu, Aug 25, 2011	41.76	41.93	40.80	40.80
1305	AMEX	DOL	Wed, Aug 24, 2011	41.66	41.94	41.46	41.83
1304	AMEX	DOL	Tue, Aug 23, 2011	41.04	41.97	41.04	41.92
1303	AMEX	DOL	Mon, Aug 22, 2011	41.40	41.40	40.62	40.67
1302	AMEX	DOL	Fri, Aug 19, 2011	40.25	41.10	40.07	40.30
1301	AMEX	DOL	Thu, Aug 18, 2011	41.19	41.21	40.35	40.72
1300	AMEX	DOL	Wed, Aug 17, 2011	42.98	43.07	42.41	42.71
1299	AMEX	DOL	Tue, Aug 16, 2011	42.24	42.81	41.90	42.10
1298	AMEX	DOL	Mon, Aug 15, 2011	42.44	42.91	42.44	42.89
1297	AMEX	DOL	Fri, Aug 12, 2011	41.88	42.21	41.41	41.84
1296	AMEX	DOL	Thu, Aug 11, 2011	39.37	41.55	39.37	41.19
1295	AMEX	DOL	Wed, Aug 10, 2011	40.79	40.79	39.33	39.34
1294	AMEX	DOL	Tue, Aug 9, 2011	40.96	41.68	40.00	41.68
1293	AMEX	DOL	Mon, Aug 8, 2011	41.20	41.77	38.52	39.52
1292	AMEX	DOL	Fri, Aug 5, 2011	42.70	43.00	41.12	42.51
1291	AMEX	DOL	Thu, Aug 4, 2011	43.56	43.56	41.74	41.85
1290	AMEX	DOL	Wed, Aug 3, 2011	44.96	44.97	44.19	44.82
1289	AMEX	DOL	Tue, Aug 2, 2011	45.20	45.44	44.57	44.62
1288	AMEX	DOL	Mon, Aug 1, 2011	46.63	46.80	45.22	45.70
1287	AMEX	DOL	Fri, Jul 29, 2011	46.09	46.59	46.01	46.32
1286	AMEX	DOL	Thu, Jul 28, 2011	46.34	46.68	46.22	46.22
1285	AMEX	DOL	Wed, Jul 27, 2011	47.04	47.05	46.25	46.40
1284	AMEX	DOL	Tue, Jul 26, 2011	47.45	47.60	47.26	47.40
1283	AMEX	DOL	Mon, Jul 25, 2011	47.06	47.22	47.02	47.02
1282	AMEX	DOL	Fri, Jul 22, 2011	47.48	47.52	47.23	47.46
1281	AMEX	DOL	Thu, Jul 21, 2011	46.82	47.41	46.75	47.41
1280	AMEX	DOL	Wed, Jul 20, 2011	45.95	46.17	45.85	46.15
1279	AMEX	DOL	Tue, Jul 19, 2011	45.35	45.61	45.34	45.49
1278	AMEX	DOL	Mon, Jul 18, 2011	45.04	45.05	44.54	44.89
1277	AMEX	DOL	Fri, Jul 15, 2011	45.58	45.67	45.39	45.51
1276	AMEX	DOL	Thu, Jul 14, 2011	46.03	46.07	45.42	45.44
1275	AMEX	DOL	Wed, Jul 13, 2011	45.66	46.22	45.57	45.80
1274	AMEX	DOL	Tue, Jul 12, 2011	45.17	45.53	45.16	45.16
1273	AMEX	DOL	Mon, Jul 11, 2011	46.09	46.09	45.53	45.55
1272	AMEX	DOL	Fri, Jul 8, 2011	47.36	47.36	46.89	47.01
1271	AMEX	DOL	Thu, Jul 7, 2011	47.78	47.91	47.71	47.85
1270	AMEX	DOL	Wed, Jul 6, 2011	47.41	47.43	47.20	47.30
1269	AMEX	DOL	Tue, Jul 5, 2011	47.89	48.00	47.77	47.80
1268	AMEX	DOL	Fri, Jul 1, 2011	47.53	48.30	47.53	48.30
1267	AMEX	DOL	Thu, Jun 30, 2011	47.14	47.90	47.14	47.85
1266	AMEX	DOL	Wed, Jun 29, 2011	46.72	47.04	46.59	47.04
1265	AMEX	DOL	Tue, Jun 28, 2011	45.85	46.24	45.81	46.16
1264	AMEX	DOL	Mon, Jun 27, 2011	45.17	45.71	45.06	45.66
1263	AMEX	DOL	Fri, Jun 24, 2011	45.71	45.71	45.14	45.14
1262	AMEX	DOL	Thu, Jun 23, 2011	45.26	45.71	44.96	45.71
1261	AMEX	DOL	Wed, Jun 22, 2011	46.36	46.69	46.21	46.22
1260	AMEX	DOL	Tue, Jun 21, 2011	47.35	47.84	47.35	47.83
1259	AMEX	DOL	Mon, Jun 20, 2011	46.79	47.01	46.79	46.92
1258	AMEX	DOL	Fri, Jun 17, 2011	47.15	47.19	46.91	47.03
1257	AMEX	DOL	Thu, Jun 16, 2011	46.40	46.64	46.03	46.40
1256	AMEX	DOL	Wed, Jun 15, 2011	47.21	47.32	46.50	46.55
1255	AMEX	DOL	Tue, Jun 14, 2011	48.05	48.30	48.01	48.09
1254	AMEX	DOL	Mon, Jun 13, 2011	47.35	47.51	47.12	47.46
1253	AMEX	DOL	Fri, Jun 10, 2011	47.75	47.75	47.09	47.21
1252	AMEX	DOL	Thu, Jun 9, 2011	47.99	48.43	47.92	48.36
1251	AMEX	DOL	Wed, Jun 8, 2011	48.21	48.21	47.78	47.81
1250	AMEX	DOL	Tue, Jun 7, 2011	48.67	48.72	48.50	48.51
1249	AMEX	DOL	Mon, Jun 6, 2011	48.38	48.38	47.98	48.02
1248	AMEX	DOL	Fri, Jun 3, 2011	48.16	48.77	48.14	48.54
1247	AMEX	DOL	Thu, Jun 2, 2011	48.40	48.52	48.07	48.52
1246	AMEX	DOL	Wed, Jun 1, 2011	49.07	49.11	48.22	48.22
1245	AMEX	DOL	Tue, May 31, 2011	49.27	49.32	49.00	49.32
1244	AMEX	DOL	Fri, May 27, 2011	48.48	48.57	48.38	48.47
1243	AMEX	DOL	Thu, May 26, 2011	47.99	48.13	47.66	48.06
1242	AMEX	DOL	Wed, May 25, 2011	47.34	47.78	47.34	47.76
1241	AMEX	DOL	Tue, May 24, 2011	47.57	47.61	47.28	47.49
1240	AMEX	DOL	Mon, May 23, 2011	47.09	47.29	46.89	47.17
1239	AMEX	DOL	Fri, May 20, 2011	48.57	48.62	48.15	48.25
1238	AMEX	DOL	Thu, May 19, 2011	48.87	49.02	48.59	49.01
1237	AMEX	DOL	Wed, May 18, 2011	48.30	48.66	48.30	48.63
1236	AMEX	DOL	Tue, May 17, 2011	47.94	48.33	47.75	48.31
1235	AMEX	DOL	Mon, May 16, 2011	47.99	48.61	47.99	48.21
1234	AMEX	DOL	Fri, May 13, 2011	48.69	48.75	47.93	48.18
1233	AMEX	DOL	Thu, May 12, 2011	48.38	49.10	48.38	48.97
1232	AMEX	DOL	Wed, May 11, 2011	49.28	49.44	48.41	48.62
1231	AMEX	DOL	Tue, May 10, 2011	49.34	49.57	49.20	49.57
1230	AMEX	DOL	Mon, May 9, 2011	48.88	49.14	48.61	49.12
1229	AMEX	DOL	Fri, May 6, 2011	49.71	49.82	48.60	48.88
1228	AMEX	DOL	Thu, May 5, 2011	49.37	49.52	48.78	49.13
1227	AMEX	DOL	Wed, May 4, 2011	50.34	50.37	49.99	50.15
1226	AMEX	DOL	Tue, May 3, 2011	50.74	51.02	50.45	50.47
1225	AMEX	DOL	Mon, May 2, 2011	51.26	51.28	50.83	50.83
1224	AMEX	DOL	Fri, Apr 29, 2011	50.70	51.07	50.70	50.97
1223	AMEX	DOL	Thu, Apr 28, 2011	50.50	50.85	50.50	50.85
1222	AMEX	DOL	Wed, Apr 27, 2011	50.16	50.54	49.85	50.54
1221	AMEX	DOL	Tue, Apr 26, 2011	49.61	49.81	49.47	49.75
1220	AMEX	DOL	Mon, Apr 25, 2011	49.24	49.48	49.18	49.30
1219	AMEX	DOL	Thu, Apr 21, 2011	49.36	49.36	49.20	49.27
1218	AMEX	DOL	Wed, Apr 20, 2011	48.87	49.11	48.87	49.08
1217	AMEX	DOL	Tue, Apr 19, 2011	47.70	47.86	47.56	47.81
1216	AMEX	DOL	Mon, Apr 18, 2011	47.60	47.60	47.00	47.42
1215	AMEX	DOL	Fri, Apr 15, 2011	48.40	48.69	48.40	48.67
1214	AMEX	DOL	Thu, Apr 14, 2011	48.57	48.82	48.52	48.82
1213	AMEX	DOL	Wed, Apr 13, 2011	49.08	49.01	48.55	48.78
1212	AMEX	DOL	Tue, Apr 12, 2011	48.74	48.74	48.44	48.48
1211	AMEX	DOL	Mon, Apr 11, 2011	49.14	49.18	48.79	48.86
1210	AMEX	DOL	Fri, Apr 8, 2011	49.06	49.14	48.82	48.92
1209	AMEX	DOL	Thu, Apr 7, 2011	48.52	48.74	48.27	48.50
1208	AMEX	DOL	Wed, Apr 6, 2011	48.42	48.74	48.42	48.65
1207	AMEX	DOL	Tue, Apr 5, 2011	48.09	48.35	48.09	48.19
1206	AMEX	DOL	Mon, Apr 4, 2011	48.36	48.37	48.17	48.23
1205	AMEX	DOL	Fri, Apr 1, 2011	47.80	48.18	47.69	48.07
1204	AMEX	DOL	Thu, Mar 31, 2011	47.68	47.83	47.53	47.69
1203	AMEX	DOL	Wed, Mar 30, 2011	47.71	47.98	47.62	47.91
1202	AMEX	DOL	Tue, Mar 29, 2011	46.98	47.43	46.91	47.43
1201	AMEX	DOL	Mon, Mar 28, 2011	47.21	47.34	46.95	46.97
1200	AMEX	DOL	Fri, Mar 25, 2011	47.28	47.43	47.00	47.03
1199	AMEX	DOL	Thu, Mar 24, 2011	47.07	47.42	47.07	47.40
1198	AMEX	DOL	Wed, Mar 23, 2011	46.50	47.02	46.44	46.99
1197	AMEX	DOL	Tue, Mar 22, 2011	46.99	46.99	46.73	46.75
1196	AMEX	DOL	Mon, Mar 21, 2011	46.82	47.01	46.57	46.95
1195	AMEX	DOL	Fri, Mar 18, 2011	46.22	46.22	45.75	45.85
1194	AMEX	DOL	Thu, Mar 17, 2011	45.47	45.65	45.25	45.53
1193	AMEX	DOL	Wed, Mar 16, 2011	45.00	45.25	43.74	44.16
1192	AMEX	DOL	Tue, Mar 15, 2011	44.45	45.68	44.28	45.44
1191	AMEX	DOL	Mon, Mar 14, 2011	46.39	46.55	46.05	46.41
1190	AMEX	DOL	Fri, Mar 11, 2011	46.55	47.11	46.55	47.11
1189	AMEX	DOL	Thu, Mar 10, 2011	47.22	47.22	46.80	46.95
1188	AMEX	DOL	Wed, Mar 9, 2011	47.99	48.03	47.74	47.94
1187	AMEX	DOL	Tue, Mar 8, 2011	47.72	48.05	47.66	48.05
1186	AMEX	DOL	Mon, Mar 7, 2011	48.46	48.49	47.49	47.73
1185	AMEX	DOL	Fri, Mar 4, 2011	48.45	48.45	47.81	47.98
1184	AMEX	DOL	Thu, Mar 3, 2011	48.28	48.51	48.15	48.50
1183	AMEX	DOL	Wed, Mar 2, 2011	47.95	48.21	47.85	48.00
1182	AMEX	DOL	Tue, Mar 1, 2011	48.67	48.75	47.65	47.65
1181	AMEX	DOL	Mon, Feb 28, 2011	48.44	48.64	48.23	48.51
1180	AMEX	DOL	Fri, Feb 25, 2011	47.93	48.13	47.93	48.05
1179	AMEX	DOL	Thu, Feb 24, 2011	47.45	47.60	47.20	47.60
1178	AMEX	DOL	Wed, Feb 23, 2011	47.55	47.65	47.13	47.40
1177	AMEX	DOL	Tue, Feb 22, 2011	47.66	47.89	47.05	47.23
1176	AMEX	DOL	Fri, Feb 18, 2011	48.49	48.71	48.39	48.57
1175	AMEX	DOL	Thu, Feb 17, 2011	48.15	48.49	48.11	48.43
1174	AMEX	DOL	Wed, Feb 16, 2011	47.69	48.18	47.68	48.09
1173	AMEX	DOL	Tue, Feb 15, 2011	47.54	47.65	47.42	47.53
1172	AMEX	DOL	Mon, Feb 14, 2011	47.56	47.66	47.41	47.56
1171	AMEX	DOL	Fri, Feb 11, 2011	47.53	47.82	47.46	47.70
1170	AMEX	DOL	Thu, Feb 10, 2011	47.50	47.83	47.31	47.78
1169	AMEX	DOL	Wed, Feb 9, 2011	48.00	48.27	47.89	48.16
1168	AMEX	DOL	Tue, Feb 8, 2011	48.09	48.30	47.85	48.18
1167	AMEX	DOL	Mon, Feb 7, 2011	47.66	48.06	47.66	48.01
1166	AMEX	DOL	Fri, Feb 4, 2011	47.73	47.85	47.46	47.84
1165	AMEX	DOL	Thu, Feb 3, 2011	47.75	47.97	47.62	47.96
1164	AMEX	DOL	Wed, Feb 2, 2011	48.12	48.21	47.98	48.08
1163	AMEX	DOL	Tue, Feb 1, 2011	47.70	48.33	47.70	48.24
1162	AMEX	DOL	Mon, Jan 31, 2011	46.82	47.21	46.81	47.15
1161	AMEX	DOL	Fri, Jan 28, 2011	47.31	47.38	46.27	46.27
1160	AMEX	DOL	Thu, Jan 27, 2011	47.67	47.67	47.31	47.60
1159	AMEX	DOL	Wed, Jan 26, 2011	47.34	47.53	47.26	47.39
1158	AMEX	DOL	Tue, Jan 25, 2011	47.06	47.30	46.82	47.28
1157	AMEX	DOL	Mon, Jan 24, 2011	46.99	47.50	46.99	47.50
1156	AMEX	DOL	Fri, Jan 21, 2011	46.90	47.11	46.75	46.93
1155	AMEX	DOL	Thu, Jan 20, 2011	46.28	46.49	45.99	46.36
1154	AMEX	DOL	Wed, Jan 19, 2011	47.03	47.03	46.40	46.53
1153	AMEX	DOL	Tue, Jan 18, 2011	46.63	46.85	46.63	46.77
1152	AMEX	DOL	Fri, Jan 14, 2011	46.15	46.50	46.08	46.41
1151	AMEX	DOL	Thu, Jan 13, 2011	46.34	46.41	45.99	46.01
1150	AMEX	DOL	Wed, Jan 12, 2011	45.22	45.77	45.20	45.75
1149	AMEX	DOL	Tue, Jan 11, 2011	44.67	44.71	44.37	44.66
1148	AMEX	DOL	Mon, Jan 10, 2011	44.05	44.40	43.97	44.40
1147	AMEX	DOL	Fri, Jan 7, 2011	44.85	44.90	44.36	44.61
1146	AMEX	DOL	Thu, Jan 6, 2011	45.43	45.43	44.74	44.95
1145	AMEX	DOL	Wed, Jan 5, 2011	44.97	45.34	44.92	45.29
1144	AMEX	DOL	Tue, Jan 4, 2011	45.96	45.96	45.45	45.68
1143	AMEX	DOL	Mon, Jan 3, 2011	45.67	46.05	45.67	45.89
1142	AMEX	DOL	Fri, Dec 31, 2010	45.24	45.57	45.13	45.49
1141	AMEX	DOL	Thu, Dec 30, 2010	45.35	45.42	45.08	45.20
1140	AMEX	DOL	Wed, Dec 29, 2010	45.27	45.54	45.23	45.46
1139	AMEX	DOL	Tue, Dec 28, 2010	45.12	45.12	44.87	44.97
1138	AMEX	DOL	Mon, Dec 27, 2010	44.78	45.09	44.78	45.09
1137	AMEX	DOL	Thu, Dec 23, 2010	45.20	45.26	45.07	45.26
1136	AMEX	DOL	Wed, Dec 22, 2010	45.06	45.17	45.06	45.12
1135	AMEX	DOL	Tue, Dec 21, 2010	45.48	45.59	45.34	45.37
1134	AMEX	DOL	Mon, Dec 20, 2010	45.22	45.25	44.90	45.01
1133	AMEX	DOL	Fri, Dec 17, 2010	45.05	45.08	44.74	44.99
1132	AMEX	DOL	Thu, Dec 16, 2010	45.11	45.47	45.08	45.31
1131	AMEX	DOL	Wed, Dec 15, 2010	45.56	45.68	45.00	45.05
1130	AMEX	DOL	Tue, Dec 14, 2010	45.78	46.10	45.74	45.74
1129	AMEX	DOL	Mon, Dec 13, 2010	45.61	46.01	45.56	45.85
1128	AMEX	DOL	Fri, Dec 10, 2010	44.96	45.31	44.89	45.21
1127	AMEX	DOL	Thu, Dec 9, 2010	45.09	45.25	44.93	45.04
1126	AMEX	DOL	Wed, Dec 8, 2010	44.94	45.02	44.64	44.91
1125	AMEX	DOL	Tue, Dec 7, 2010	45.25	45.25	44.70	44.72
1124	AMEX	DOL	Mon, Dec 6, 2010	44.46	44.70	44.42	44.69
1123	AMEX	DOL	Fri, Dec 3, 2010	44.52	45.10	44.52	45.10
1122	AMEX	DOL	Thu, Dec 2, 2010	43.65	44.63	43.65	44.54
1121	AMEX	DOL	Wed, Dec 1, 2010	43.53	43.82	43.37	43.82
1120	AMEX	DOL	Tue, Nov 30, 2010	42.34	42.81	42.34	42.59
1119	AMEX	DOL	Mon, Nov 29, 2010	43.21	43.38	42.82	43.38
1118	AMEX	DOL	Fri, Nov 26, 2010	43.81	43.88	43.64	43.86
1117	AMEX	DOL	Wed, Nov 24, 2010	44.42	44.59	44.42	44.52
1116	AMEX	DOL	Tue, Nov 23, 2010	44.63	44.63	44.00	44.07
1115	AMEX	DOL	Mon, Nov 22, 2010	45.65	45.75	45.17	45.60
1114	AMEX	DOL	Fri, Nov 19, 2010	45.83	46.13	45.54	46.09
1113	AMEX	DOL	Thu, Nov 18, 2010	46.00	46.20	46.00	46.01
1112	AMEX	DOL	Wed, Nov 17, 2010	44.90	45.27	44.90	45.04
1111	AMEX	DOL	Tue, Nov 16, 2010	45.58	45.62	44.66	44.91
1110	AMEX	DOL	Mon, Nov 15, 2010	46.07	46.19	45.90	45.92
1109	AMEX	DOL	Fri, Nov 12, 2010	46.20	46.33	45.65	45.87
1108	AMEX	DOL	Thu, Nov 11, 2010	46.16	46.31	46.06	46.21
1107	AMEX	DOL	Wed, Nov 10, 2010	46.67	46.84	46.06	46.72
1106	AMEX	DOL	Tue, Nov 9, 2010	47.44	47.49	46.51	46.51
1105	AMEX	DOL	Mon, Nov 8, 2010	47.08	47.25	46.82	47.22
1104	AMEX	DOL	Fri, Nov 5, 2010	47.62	47.73	47.28	47.50
1103	AMEX	DOL	Thu, Nov 4, 2010	47.84	48.04	47.69	48.03
1102	AMEX	DOL	Wed, Nov 3, 2010	46.71	46.96	46.40	46.93
1101	AMEX	DOL	Tue, Nov 2, 2010	46.72	46.87	46.66	46.85
1100	AMEX	DOL	Mon, Nov 1, 2010	46.31	46.31	45.96	45.97
1099	AMEX	DOL	Fri, Oct 29, 2010	46.17	46.26	45.97	46.22
1098	AMEX	DOL	Thu, Oct 28, 2010	46.22	46.22	45.79	46.16
1097	AMEX	DOL	Wed, Oct 27, 2010	45.69	45.69	45.17	45.38
1096	AMEX	DOL	Tue, Oct 26, 2010	45.72	46.01	45.65	45.87
1095	AMEX	DOL	Mon, Oct 25, 2010	46.58	46.58	46.25	46.36
1094	AMEX	DOL	Fri, Oct 22, 2010	46.25	46.25	45.86	46.04
1093	AMEX	DOL	Thu, Oct 21, 2010	46.26	46.59	45.79	46.23
1092	AMEX	DOL	Wed, Oct 20, 2010	45.84	46.31	45.84	46.09
1091	AMEX	DOL	Tue, Oct 19, 2010	45.61	45.75	45.05	45.37
1090	AMEX	DOL	Mon, Oct 18, 2010	46.16	46.49	45.98	46.41
1089	AMEX	DOL	Fri, Oct 15, 2010	46.18	46.46	46.00	46.35
1088	AMEX	DOL	Thu, Oct 14, 2010	46.45	46.47	46.14	46.15
1087	AMEX	DOL	Wed, Oct 13, 2010	45.94	46.30	45.90	46.10
1086	AMEX	DOL	Tue, Oct 12, 2010	45.18	45.49	44.86	45.45
1085	AMEX	DOL	Mon, Oct 11, 2010	45.64	45.82	45.51	45.60
1084	AMEX	DOL	Fri, Oct 8, 2010	45.55	45.72	45.43	45.70
1083	AMEX	DOL	Thu, Oct 7, 2010	45.77	45.77	45.19	45.44
1082	AMEX	DOL	Wed, Oct 6, 2010	45.41	45.55	45.24	45.51
1081	AMEX	DOL	Tue, Oct 5, 2010	44.76	45.25	44.68	45.20
1080	AMEX	DOL	Mon, Oct 4, 2010	44.30	44.38	43.81	43.99
1079	AMEX	DOL	Fri, Oct 1, 2010	44.55	44.61	44.22	44.59
1078	AMEX	DOL	Thu, Sep 30, 2010	44.43	44.55	43.71	44.09
1077	AMEX	DOL	Wed, Sep 29, 2010	44.39	44.51	44.16	44.23
1076	AMEX	DOL	Tue, Sep 28, 2010	44.30	44.54	44.16	44.54
1075	AMEX	DOL	Mon, Sep 27, 2010	44.42	44.45	44.05	44.23
1074	AMEX	DOL	Fri, Sep 24, 2010	43.98	44.37	43.98	44.28
1073	AMEX	DOL	Thu, Sep 23, 2010	43.23	43.50	43.11	43.11
1072	AMEX	DOL	Wed, Sep 22, 2010	43.99	43.99	43.50	43.62
1071	AMEX	DOL	Tue, Sep 21, 2010	43.86	44.00	43.35	43.66
1070	AMEX	DOL	Mon, Sep 20, 2010	43.41	43.70	43.41	43.61
1069	AMEX	DOL	Fri, Sep 17, 2010	43.17	43.22	42.97	43.14
1068	AMEX	DOL	Thu, Sep 16, 2010	43.42	43.64	43.32	43.54
1067	AMEX	DOL	Wed, Sep 15, 2010	43.48	43.62	43.48	43.59
1066	AMEX	DOL	Tue, Sep 14, 2010	43.25	43.86	43.16	43.66
1065	AMEX	DOL	Mon, Sep 13, 2010	43.24	43.36	43.12	43.30
1064	AMEX	DOL	Fri, Sep 10, 2010	42.57	42.66	42.52	42.59
1063	AMEX	DOL	Thu, Sep 9, 2010	42.75	42.75	42.31	42.45
1062	AMEX	DOL	Wed, Sep 8, 2010	42.01	42.37	42.01	42.12
1061	AMEX	DOL	Tue, Sep 7, 2010	41.96	41.96	41.81	41.81
1060	AMEX	DOL	Fri, Sep 3, 2010	42.31	42.51	42.20	42.36
1059	AMEX	DOL	Thu, Sep 2, 2010	41.79	42.11	41.72	42.00
1058	AMEX	DOL	Wed, Sep 1, 2010	41.55	41.80	41.55	41.79
1057	AMEX	DOL	Tue, Aug 31, 2010	40.20	40.64	40.20	40.32
1056	AMEX	DOL	Mon, Aug 30, 2010	40.52	40.72	40.16	40.16
1055	AMEX	DOL	Fri, Aug 27, 2010	40.43	40.83	40.16	40.81
1054	AMEX	DOL	Thu, Aug 26, 2010	40.18	40.44	39.81	39.90
1053	AMEX	DOL	Wed, Aug 25, 2010	39.65	40.07	39.55	40.07
1052	AMEX	DOL	Tue, Aug 24, 2010	39.97	40.19	39.82	39.98
1051	AMEX	DOL	Mon, Aug 23, 2010	41.00	41.00	40.60	40.61
1050	AMEX	DOL	Fri, Aug 20, 2010	40.34	40.58	40.31	40.56
1049	AMEX	DOL	Thu, Aug 19, 2010	41.66	41.73	40.84	40.94
1048	AMEX	DOL	Wed, Aug 18, 2010	41.96	42.01	41.60	41.81
1047	AMEX	DOL	Tue, Aug 17, 2010	41.68	42.01	41.55	41.82
1046	AMEX	DOL	Mon, Aug 16, 2010	41.11	41.51	41.11	41.31
1045	AMEX	DOL	Fri, Aug 13, 2010	41.42	41.45	41.08	41.19
1044	AMEX	DOL	Thu, Aug 12, 2010	40.92	41.39	40.92	41.31
1043	AMEX	DOL	Wed, Aug 11, 2010	41.73	41.73	41.28	41.40
1042	AMEX	DOL	Tue, Aug 10, 2010	42.61	43.29	42.61	43.15
1041	AMEX	DOL	Mon, Aug 9, 2010	43.35	43.50	43.33	43.44
1040	AMEX	DOL	Fri, Aug 6, 2010	43.29	43.29	42.88	43.09
1039	AMEX	DOL	Thu, Aug 5, 2010	43.10	43.21	42.93	43.16
1038	AMEX	DOL	Wed, Aug 4, 2010	43.02	43.28	42.99	43.26
1037	AMEX	DOL	Tue, Aug 3, 2010	43.03	43.25	42.87	43.12
1036	AMEX	DOL	Mon, Aug 2, 2010	42.53	43.21	42.53	43.21
1035	AMEX	DOL	Fri, Jul 30, 2010	41.35	41.97	41.35	41.85
1034	AMEX	DOL	Thu, Jul 29, 2010	42.29	42.29	41.57	41.84
1033	AMEX	DOL	Wed, Jul 28, 2010	41.78	41.78	41.52	41.66
1032	AMEX	DOL	Tue, Jul 27, 2010	41.96	41.96	41.59	41.79
1031	AMEX	DOL	Mon, Jul 26, 2010	41.29	41.56	41.10	41.56
1030	AMEX	DOL	Fri, Jul 23, 2010	40.67	41.40	40.67	41.39
1029	AMEX	DOL	Thu, Jul 22, 2010	40.50	41.13	40.50	41.11
1028	AMEX	DOL	Wed, Jul 21, 2010	40.30	40.30	39.50	39.54
1027	AMEX	DOL	Tue, Jul 20, 2010	39.57	40.45	39.57	40.33
1026	AMEX	DOL	Mon, Jul 19, 2010	40.14	40.30	39.76	40.05
1025	AMEX	DOL	Fri, Jul 16, 2010	40.64	40.64	39.70	39.70
1024	AMEX	DOL	Thu, Jul 15, 2010	40.82	41.13	40.59	40.99
1023	AMEX	DOL	Wed, Jul 14, 2010	40.32	40.90	40.32	40.79
1022	AMEX	DOL	Tue, Jul 13, 2010	40.27	40.68	40.27	40.65
1021	AMEX	DOL	Mon, Jul 12, 2010	39.57	39.91	39.57	39.81
1020	AMEX	DOL	Fri, Jul 9, 2010	39.71	40.06	39.63	40.02
1019	AMEX	DOL	Thu, Jul 8, 2010	39.89	39.95	39.55	39.95
1018	AMEX	DOL	Wed, Jul 7, 2010	38.78	39.73	38.61	39.72
1017	AMEX	DOL	Tue, Jul 6, 2010	38.79	39.00	38.20	38.39
1016	AMEX	DOL	Fri, Jul 2, 2010	37.99	38.03	37.33	37.41
1015	AMEX	DOL	Thu, Jul 1, 2010	37.69	37.77	37.04	37.77
1014	AMEX	DOL	Wed, Jun 30, 2010	37.74	37.74	37.27	37.27
1013	AMEX	DOL	Tue, Jun 29, 2010	38.01	38.01	37.28	37.37
1012	AMEX	DOL	Mon, Jun 28, 2010	38.80	39.08	38.64	38.64
1011	AMEX	DOL	Fri, Jun 25, 2010	39.66	39.82	39.29	39.62
1010	AMEX	DOL	Thu, Jun 24, 2010	39.96	40.00	39.49	39.56
1009	AMEX	DOL	Wed, Jun 23, 2010	40.21	40.49	39.85	40.17
1008	AMEX	DOL	Tue, Jun 22, 2010	40.54	40.57	39.96	39.99
1007	AMEX	DOL	Mon, Jun 21, 2010	41.20	41.20	40.37	40.57
1006	AMEX	DOL	Fri, Jun 18, 2010	40.81	40.81	40.45	40.60
1005	AMEX	DOL	Thu, Jun 17, 2010	40.48	40.62	40.31	40.52
1004	AMEX	DOL	Wed, Jun 16, 2010	40.13	40.65	40.13	40.53
1003	AMEX	DOL	Tue, Jun 15, 2010	40.11	40.73	40.05	40.73
1002	AMEX	DOL	Mon, Jun 14, 2010	39.91	40.06	39.48	39.48
1001	AMEX	DOL	Fri, Jun 11, 2010	39.15	39.22	38.95	39.22
1000	AMEX	DOL	Thu, Jun 10, 2010	38.48	39.14	38.48	39.10
999	AMEX	DOL	Wed, Jun 9, 2010	37.92	38.35	37.48	37.48
998	AMEX	DOL	Tue, Jun 8, 2010	37.12	37.72	37.03	37.72
997	AMEX	DOL	Mon, Jun 7, 2010	37.75	38.05	37.31	37.34
996	AMEX	DOL	Fri, Jun 4, 2010	38.45	38.55	37.51	37.51
995	AMEX	DOL	Thu, Jun 3, 2010	39.63	39.69	39.02	39.30
994	AMEX	DOL	Wed, Jun 2, 2010	38.54	39.32	38.46	39.30
993	AMEX	DOL	Tue, Jun 1, 2010	38.25	39.07	38.24	38.90
992	AMEX	DOL	Fri, May 28, 2010	39.51	39.51	38.85	39.00
991	AMEX	DOL	Thu, May 27, 2010	38.41	39.46	38.41	39.46
990	AMEX	DOL	Wed, May 26, 2010	38.00	38.25	37.41	37.41
989	AMEX	DOL	Tue, May 25, 2010	37.02	38.02	36.77	38.02
988	AMEX	DOL	Mon, May 24, 2010	38.35	38.68	37.94	37.95
987	AMEX	DOL	Fri, May 21, 2010	37.83	38.95	37.65	38.42
986	AMEX	DOL	Thu, May 20, 2010	38.48	38.77	37.55	38.07
985	AMEX	DOL	Wed, May 19, 2010	39.04	39.53	38.72	39.45
984	AMEX	DOL	Tue, May 18, 2010	40.31	40.39	38.90	39.08
983	AMEX	DOL	Mon, May 17, 2010	40.20	40.20	39.00	40.00
982	AMEX	DOL	Fri, May 14, 2010	40.59	40.59	39.66	40.05
981	AMEX	DOL	Thu, May 13, 2010	41.51	41.68	41.17	41.17
980	AMEX	DOL	Wed, May 12, 2010	41.64	41.95	41.64	41.81
979	AMEX	DOL	Tue, May 11, 2010	41.30	42.00	41.19	41.43
978	AMEX	DOL	Mon, May 10, 2010	40.34	42.34	40.34	41.91
977	AMEX	DOL	Fri, May 7, 2010	40.08	40.08	38.65	39.38
976	AMEX	DOL	Thu, May 6, 2010	41.08	41.32	30.03	39.58
975	AMEX	DOL	Wed, May 5, 2010	41.36	42.00	41.31	41.49
974	AMEX	DOL	Tue, May 4, 2010	42.95	42.95	42.28	42.38
973	AMEX	DOL	Mon, May 3, 2010	43.98	44.28	43.80	44.09
972	AMEX	DOL	Fri, Apr 30, 2010	44.43	44.47	43.77	43.83
971	AMEX	DOL	Thu, Apr 29, 2010	44.05	44.41	44.05	44.30
970	AMEX	DOL	Wed, Apr 28, 2010	44.24	44.24	43.24	43.62
969	AMEX	DOL	Tue, Apr 27, 2010	45.04	45.26	43.65	43.81
968	AMEX	DOL	Mon, Apr 26, 2010	45.90	45.90	45.64	45.75
967	AMEX	DOL	Fri, Apr 23, 2010	45.42	45.88	45.16	45.86
966	AMEX	DOL	Thu, Apr 22, 2010	44.86	45.60	44.86	45.48
965	AMEX	DOL	Wed, Apr 21, 2010	46.20	46.20	45.68	46.02
964	AMEX	DOL	Tue, Apr 20, 2010	46.30	46.45	46.21	46.30
963	AMEX	DOL	Mon, Apr 19, 2010	45.78	46.08	45.51	46.00
962	AMEX	DOL	Fri, Apr 16, 2010	46.71	46.71	45.88	46.21
961	AMEX	DOL	Thu, Apr 15, 2010	46.81	47.22	46.81	47.13
960	AMEX	DOL	Wed, Apr 14, 2010	46.99	47.20	46.95	47.19
959	AMEX	DOL	Tue, Apr 13, 2010	46.84	50.34	46.28	46.73
958	AMEX	DOL	Mon, Apr 12, 2010	46.59	46.77	46.59	46.63
957	AMEX	DOL	Fri, Apr 9, 2010	45.88	46.47	45.88	46.44
956	AMEX	DOL	Thu, Apr 8, 2010	45.39	45.89	45.35	45.88
955	AMEX	DOL	Wed, Apr 7, 2010	45.78	45.98	45.56	45.61
954	AMEX	DOL	Tue, Apr 6, 2010	45.81	46.19	45.76	46.09
953	AMEX	DOL	Mon, Apr 5, 2010	45.92	46.36	45.92	46.23
952	AMEX	DOL	Thu, Apr 1, 2010	45.99	46.20	45.79	46.10
951	AMEX	DOL	Wed, Mar 31, 2010	45.41	45.55	45.15	45.49
950	AMEX	DOL	Tue, Mar 30, 2010	45.69	45.76	45.31	45.37
949	AMEX	DOL	Mon, Mar 29, 2010	45.36	45.45	45.08	45.38
948	AMEX	DOL	Fri, Mar 26, 2010	45.21	45.38	45.02	45.15
947	AMEX	DOL	Thu, Mar 25, 2010	45.39	45.46	44.89	44.89
946	AMEX	DOL	Wed, Mar 24, 2010	44.92	45.01	44.79	44.94
945	AMEX	DOL	Tue, Mar 23, 2010	45.40	45.81	45.36	45.81
944	AMEX	DOL	Mon, Mar 22, 2010	44.58	45.50	44.58	45.48
943	AMEX	DOL	Fri, Mar 19, 2010	45.82	45.82	45.11	45.25
942	AMEX	DOL	Thu, Mar 18, 2010	46.09	46.09	45.60	45.91
941	AMEX	DOL	Wed, Mar 17, 2010	46.02	46.38	46.02	46.16
940	AMEX	DOL	Tue, Mar 16, 2010	45.63	46.03	45.47	46.03
939	AMEX	DOL	Mon, Mar 15, 2010	45.39	45.44	45.03	45.33
938	AMEX	DOL	Fri, Mar 12, 2010	45.77	45.81	45.49	45.65
937	AMEX	DOL	Thu, Mar 11, 2010	45.18	45.54	45.18	45.48
936	AMEX	DOL	Wed, Mar 10, 2010	45.23	45.53	45.08	45.38
935	AMEX	DOL	Tue, Mar 9, 2010	44.88	45.23	44.68	45.14
934	AMEX	DOL	Mon, Mar 8, 2010	45.33	45.36	45.06	45.21
933	AMEX	DOL	Fri, Mar 5, 2010	44.69	45.23	44.49	45.23
932	AMEX	DOL	Thu, Mar 4, 2010	44.63	44.63	44.09	44.23
931	AMEX	DOL	Wed, Mar 3, 2010	44.21	44.81	44.21	44.48
930	AMEX	DOL	Tue, Mar 2, 2010	43.82	44.21	43.78	43.99
929	AMEX	DOL	Mon, Mar 1, 2010	43.39	43.78	43.39	43.65
928	AMEX	DOL	Fri, Feb 26, 2010	43.13	43.56	42.80	43.52
927	AMEX	DOL	Thu, Feb 25, 2010	42.40	43.14	42.36	43.14
926	AMEX	DOL	Wed, Feb 24, 2010	43.30	43.60	43.14	43.27
925	AMEX	DOL	Tue, Feb 23, 2010	43.42	43.42	42.99	43.07
924	AMEX	DOL	Mon, Feb 22, 2010	43.87	43.90	43.64	43.79
923	AMEX	DOL	Fri, Feb 19, 2010	43.34	43.82	43.23	43.80
922	AMEX	DOL	Thu, Feb 18, 2010	43.62	43.91	43.52	43.85
921	AMEX	DOL	Wed, Feb 17, 2010	43.86	43.95	43.58	43.64
920	AMEX	DOL	Tue, Feb 16, 2010	42.99	43.74	42.73	43.64
919	AMEX	DOL	Fri, Feb 12, 2010	42.43	42.94	42.24	42.94
918	AMEX	DOL	Thu, Feb 11, 2010	42.41	43.34	42.20	43.34
917	AMEX	DOL	Wed, Feb 10, 2010	42.80	42.86	42.33	42.62
916	AMEX	DOL	Tue, Feb 9, 2010	42.47	43.31	42.32	42.99
915	AMEX	DOL	Mon, Feb 8, 2010	42.10	42.43	41.66	41.66
914	AMEX	DOL	Fri, Feb 5, 2010	42.08	42.22	41.03	42.02
913	AMEX	DOL	Thu, Feb 4, 2010	43.57	43.57	42.34	42.34
912	AMEX	DOL	Wed, Feb 3, 2010	44.36	44.64	44.04	44.22
911	AMEX	DOL	Tue, Feb 2, 2010	44.40	44.95	44.26	44.79
910	AMEX	DOL	Mon, Feb 1, 2010	43.94	44.22	43.94	44.21
909	AMEX	DOL	Fri, Jan 29, 2010	44.01	44.39	43.25	43.39
908	AMEX	DOL	Thu, Jan 28, 2010	44.85	44.85	43.65	44.18
907	AMEX	DOL	Wed, Jan 27, 2010	44.80	44.92	44.36	44.85
906	AMEX	DOL	Tue, Jan 26, 2010	44.84	45.41	44.83	45.03
905	AMEX	DOL	Mon, Jan 25, 2010	45.31	45.54	45.10	45.10
904	AMEX	DOL	Fri, Jan 22, 2010	45.26	45.58	44.50	44.59
903	AMEX	DOL	Thu, Jan 21, 2010	46.59	46.64	45.17	45.52
902	AMEX	DOL	Wed, Jan 20, 2010	46.96	46.96	46.25	46.43
901	AMEX	DOL	Tue, Jan 19, 2010	47.34	47.96	47.34	47.94
900	AMEX	DOL	Fri, Jan 15, 2010	47.79	47.79	47.02	47.41
899	AMEX	DOL	Thu, Jan 14, 2010	47.91	48.25	47.76	48.06
898	AMEX	DOL	Wed, Jan 13, 2010	47.81	48.11	47.48	48.03
897	AMEX	DOL	Tue, Jan 12, 2010	47.58	47.77	47.30	47.36
896	AMEX	DOL	Mon, Jan 11, 2010	48.22	48.22	47.91	48.15
895	AMEX	DOL	Fri, Jan 8, 2010	47.42	47.76	47.30	47.74
894	AMEX	DOL	Thu, Jan 7, 2010	47.28	47.41	46.99	47.35
893	AMEX	DOL	Wed, Jan 6, 2010	47.52	47.80	47.49	47.73
892	AMEX	DOL	Tue, Jan 5, 2010	47.55	47.79	47.44	47.52
891	AMEX	DOL	Mon, Jan 4, 2010	47.27	47.72	47.22	47.65
890	AMEX	DOL	Thu, Dec 31, 2009	46.70	46.80	46.33	46.41
889	AMEX	DOL	Wed, Dec 30, 2009	46.55	46.97	46.41	46.74
888	AMEX	DOL	Tue, Dec 29, 2009	47.31	47.31	46.80	46.85
887	AMEX	DOL	Mon, Dec 28, 2009	46.70	46.89	46.60	46.80
886	AMEX	DOL	Thu, Dec 24, 2009	46.78	47.05	46.56	46.56
885	AMEX	DOL	Wed, Dec 23, 2009	46.29	46.46	46.16	46.43
884	AMEX	DOL	Tue, Dec 22, 2009	46.09	46.18	45.75	46.18
883	AMEX	DOL	Mon, Dec 21, 2009	45.71	45.95	45.60	45.62
882	AMEX	DOL	Fri, Dec 18, 2009	45.86	45.89	45.20	45.75
881	AMEX	DOL	Thu, Dec 17, 2009	46.43	46.43	45.47	45.69
880	AMEX	DOL	Wed, Dec 16, 2009	46.72	46.98	46.57	46.62
879	AMEX	DOL	Tue, Dec 15, 2009	46.27	46.56	46.21	46.28
878	AMEX	DOL	Mon, Dec 14, 2009	46.60	46.82	46.49	46.82
877	AMEX	DOL	Fri, Dec 11, 2009	46.49	46.64	46.20	46.38
876	AMEX	DOL	Thu, Dec 10, 2009	46.44	46.50	46.31	46.43
875	AMEX	DOL	Wed, Dec 9, 2009	46.02	46.35	45.77	46.20
874	AMEX	DOL	Tue, Dec 8, 2009	46.45	46.55	46.19	46.30
873	AMEX	DOL	Mon, Dec 7, 2009	47.00	47.63	47.00	47.19
872	AMEX	DOL	Fri, Dec 4, 2009	47.95	48.22	47.13	47.53
871	AMEX	DOL	Thu, Dec 3, 2009	48.02	48.21	47.43	47.43
870	AMEX	DOL	Wed, Dec 2, 2009	47.72	48.02	47.62	47.76
869	AMEX	DOL	Tue, Dec 1, 2009	47.27	47.70	47.25	47.64
868	AMEX	DOL	Mon, Nov 30, 2009	46.44	46.61	46.05	46.53
867	AMEX	DOL	Fri, Nov 27, 2009	45.63	46.77	45.61	46.38
866	AMEX	DOL	Wed, Nov 25, 2009	47.53	47.90	47.43	47.76
865	AMEX	DOL	Tue, Nov 24, 2009	47.30	47.30	46.92	47.03
864	AMEX	DOL	Mon, Nov 23, 2009	47.32	47.65	47.18	47.30
863	AMEX	DOL	Fri, Nov 20, 2009	46.18	46.54	46.12	46.53
862	AMEX	DOL	Thu, Nov 19, 2009	47.07	47.07	46.41	46.95
861	AMEX	DOL	Wed, Nov 18, 2009	47.80	47.80	47.40	47.65
860	AMEX	DOL	Tue, Nov 17, 2009	47.52	47.74	47.29	47.72
859	AMEX	DOL	Mon, Nov 16, 2009	47.64	48.17	47.64	47.83
858	AMEX	DOL	Fri, Nov 13, 2009	46.91	47.37	46.72	47.26
857	AMEX	DOL	Thu, Nov 12, 2009	47.38	47.40	46.65	46.81
856	AMEX	DOL	Wed, Nov 11, 2009	47.48	47.64	47.07	47.25
855	AMEX	DOL	Tue, Nov 10, 2009	46.90	47.22	46.82	47.10
854	AMEX	DOL	Mon, Nov 9, 2009	46.83	47.30	46.73	47.27
853	AMEX	DOL	Fri, Nov 6, 2009	45.73	45.97	45.58	45.96
852	AMEX	DOL	Thu, Nov 5, 2009	45.59	45.91	45.49	45.70
851	AMEX	DOL	Wed, Nov 4, 2009	45.16	45.58	44.87	45.06
850	AMEX	DOL	Tue, Nov 3, 2009	44.08	44.67	43.80	44.64
849	AMEX	DOL	Mon, Nov 2, 2009	44.44	45.23	44.24	44.61
848	AMEX	DOL	Fri, Oct 30, 2009	45.75	46.25	44.26	44.44
847	AMEX	DOL	Thu, Oct 29, 2009	45.77	46.22	45.15	46.22
846	AMEX	DOL	Wed, Oct 28, 2009	45.57	45.58	44.58	44.87
845	AMEX	DOL	Tue, Oct 27, 2009	46.20	46.25	45.45	45.92
844	AMEX	DOL	Mon, Oct 26, 2009	47.12	47.19	45.73	46.07
843	AMEX	DOL	Fri, Oct 23, 2009	47.26	47.29	46.49	46.63
842	AMEX	DOL	Thu, Oct 22, 2009	46.96	47.61	46.52	47.55
841	AMEX	DOL	Wed, Oct 21, 2009	46.75	47.61	46.75	46.90
840	AMEX	DOL	Tue, Oct 20, 2009	47.26	47.26	46.61	46.95
839	AMEX	DOL	Mon, Oct 19, 2009	47.04	47.34	46.77	47.24
838	AMEX	DOL	Fri, Oct 16, 2009	46.39	46.60	46.11	46.60
837	AMEX	DOL	Thu, Oct 15, 2009	46.72	47.05	46.72	47.05
836	AMEX	DOL	Wed, Oct 14, 2009	46.62	46.98	46.52	46.83
835	AMEX	DOL	Tue, Oct 13, 2009	45.96	46.01	45.49	45.86
834	AMEX	DOL	Mon, Oct 12, 2009	46.07	46.24	45.78	45.89
833	AMEX	DOL	Fri, Oct 9, 2009	45.74	45.74	45.34	45.60
832	AMEX	DOL	Thu, Oct 8, 2009	45.61	46.09	45.47	45.81
831	AMEX	DOL	Wed, Oct 7, 2009	45.13	45.23	44.85	45.21
830	AMEX	DOL	Tue, Oct 6, 2009	44.88	45.46	44.88	45.20
829	AMEX	DOL	Mon, Oct 5, 2009	43.94	44.55	43.90	44.52
828	AMEX	DOL	Fri, Oct 2, 2009	43.55	44.14	43.55	43.79
827	AMEX	DOL	Thu, Oct 1, 2009	45.00	45.00	44.08	44.16
826	AMEX	DOL	Wed, Sep 30, 2009	45.74	45.74	44.85	45.23
825	AMEX	DOL	Tue, Sep 29, 2009	46.20	46.20	45.30	45.44
824	AMEX	DOL	Mon, Sep 28, 2009	45.17	45.98	45.17	45.63
823	AMEX	DOL	Fri, Sep 25, 2009	45.06	45.21	44.73	44.88
822	AMEX	DOL	Thu, Sep 24, 2009	46.22	46.22	44.80	45.14
821	AMEX	DOL	Wed, Sep 23, 2009	46.36	46.53	45.88	45.88
820	AMEX	DOL	Tue, Sep 22, 2009	46.17	46.23	46.05	46.19
819	AMEX	DOL	Mon, Sep 21, 2009	45.55	46.04	45.06	45.63
818	AMEX	DOL	Fri, Sep 18, 2009	47.12	47.12	46.11	46.29
817	AMEX	DOL	Thu, Sep 17, 2009	46.02	46.71	45.77	46.05
816	AMEX	DOL	Wed, Sep 16, 2009	46.00	46.25	45.66	46.25
815	AMEX	DOL	Tue, Sep 15, 2009	45.23	45.60	44.97	45.52
814	AMEX	DOL	Mon, Sep 14, 2009	44.76	45.32	44.68	45.32
813	AMEX	DOL	Fri, Sep 11, 2009	45.42	45.62	44.94	45.14
812	AMEX	DOL	Thu, Sep 10, 2009	44.65	45.29	44.58	45.26
811	AMEX	DOL	Wed, Sep 9, 2009	44.61	45.00	44.50	44.95
810	AMEX	DOL	Tue, Sep 8, 2009	44.49	44.49	44.15	44.29
809	AMEX	DOL	Fri, Sep 4, 2009	43.06	43.73	42.96	43.67
808	AMEX	DOL	Thu, Sep 3, 2009	44.98	44.98	42.54	42.78
807	AMEX	DOL	Wed, Sep 2, 2009	42.39	42.79	42.33	42.66
806	AMEX	DOL	Tue, Sep 1, 2009	43.30	43.76	42.38	42.48
805	AMEX	DOL	Mon, Aug 31, 2009	43.52	43.70	43.34	43.66
804	AMEX	DOL	Fri, Aug 28, 2009	44.39	44.39	43.71	43.82
803	AMEX	DOL	Thu, Aug 27, 2009	43.51	43.95	43.21	43.95
802	AMEX	DOL	Wed, Aug 26, 2009	43.61	43.61	43.30	43.51
801	AMEX	DOL	Tue, Aug 25, 2009	43.68	44.14	43.66	43.94
800	AMEX	DOL	Mon, Aug 24, 2009	43.63	43.79	43.18	43.34
799	AMEX	DOL	Fri, Aug 21, 2009	43.04	43.55	43.04	43.41
798	AMEX	DOL	Thu, Aug 20, 2009	42.09	42.55	42.09	42.53
797	AMEX	DOL	Wed, Aug 19, 2009	41.35	42.31	41.17	42.01
796	AMEX	DOL	Tue, Aug 18, 2009	41.28	41.96	41.27	41.82
795	AMEX	DOL	Mon, Aug 17, 2009	41.62	41.62	40.80	41.08
794	AMEX	DOL	Fri, Aug 14, 2009	42.99	42.99	42.26	42.47
793	AMEX	DOL	Thu, Aug 13, 2009	42.87	42.96	42.67	42.88
792	AMEX	DOL	Wed, Aug 12, 2009	41.83	42.67	41.83	42.66
791	AMEX	DOL	Tue, Aug 11, 2009	41.80	42.08	41.72	42.06
790	AMEX	DOL	Mon, Aug 10, 2009	42.34	42.42	41.98	42.10
789	AMEX	DOL	Fri, Aug 7, 2009	42.56	42.81	42.50	42.50
788	AMEX	DOL	Thu, Aug 6, 2009	42.78	42.78	41.97	42.39
787	AMEX	DOL	Wed, Aug 5, 2009	42.71	42.71	42.03	42.62
786	AMEX	DOL	Tue, Aug 4, 2009	42.66	42.90	42.39	42.83
785	AMEX	DOL	Mon, Aug 3, 2009	42.52	43.05	42.23	42.99
784	AMEX	DOL	Fri, Jul 31, 2009	41.45	42.08	41.45	42.00
783	AMEX	DOL	Thu, Jul 30, 2009	41.45	41.78	41.19	41.50
782	AMEX	DOL	Wed, Jul 29, 2009	41.01	41.01	40.34	40.61
781	AMEX	DOL	Tue, Jul 28, 2009	40.73	41.03	40.50	41.03
780	AMEX	DOL	Mon, Jul 27, 2009	41.00	41.04	40.65	40.94
779	AMEX	DOL	Fri, Jul 24, 2009	40.63	40.97	40.29	40.92
778	AMEX	DOL	Thu, Jul 23, 2009	40.07	40.93	40.07	40.74
777	AMEX	DOL	Wed, Jul 22, 2009	39.71	40.25	39.71	40.02
776	AMEX	DOL	Tue, Jul 21, 2009	40.25	40.25	39.65	39.92
775	AMEX	DOL	Mon, Jul 20, 2009	39.59	39.92	39.30	39.80
774	AMEX	DOL	Fri, Jul 17, 2009	38.86	39.11	38.59	38.94
773	AMEX	DOL	Thu, Jul 16, 2009	38.51	39.23	38.45	39.21
772	AMEX	DOL	Wed, Jul 15, 2009	38.10	38.86	37.98	38.58
771	AMEX	DOL	Tue, Jul 14, 2009	37.39	37.39	37.01	37.12
770	AMEX	DOL	Mon, Jul 13, 2009	36.54	37.21	36.39	37.21
769	AMEX	DOL	Fri, Jul 10, 2009	36.38	36.51	36.00	36.15
768	AMEX	DOL	Thu, Jul 9, 2009	36.63	37.00	36.61	36.80
767	AMEX	DOL	Wed, Jul 8, 2009	36.53	36.76	35.84	36.39
766	AMEX	DOL	Tue, Jul 7, 2009	36.86	37.02	36.35	36.35
765	AMEX	DOL	Mon, Jul 6, 2009	36.71	37.35	36.63	37.25
764	AMEX	DOL	Thu, Jul 2, 2009	37.61	37.61	37.10	37.43
763	AMEX	DOL	Wed, Jul 1, 2009	38.41	38.92	38.41	38.58
762	AMEX	DOL	Tue, Jun 30, 2009	37.81	38.25	37.77	38.25
761	AMEX	DOL	Mon, Jun 29, 2009	38.34	38.54	38.09	38.48
760	AMEX	DOL	Fri, Jun 26, 2009	38.09	38.09	37.69	37.92
759	AMEX	DOL	Thu, Jun 25, 2009	37.25	38.01	36.98	37.85
758	AMEX	DOL	Wed, Jun 24, 2009	36.59	38.07	36.59	37.38
757	AMEX	DOL	Tue, Jun 23, 2009	37.11	37.52	36.93	37.27
756	AMEX	DOL	Mon, Jun 22, 2009	37.30	37.40	36.67	36.70
755	AMEX	DOL	Fri, Jun 19, 2009	39.06	39.25	38.98	39.06
754	AMEX	DOL	Thu, Jun 18, 2009	38.78	38.87	38.53	38.53
753	AMEX	DOL	Wed, Jun 17, 2009	37.94	38.63	37.94	38.36
752	AMEX	DOL	Tue, Jun 16, 2009	38.97	38.98	38.31	38.35
751	AMEX	DOL	Mon, Jun 15, 2009	39.18	39.18	38.48	38.78
750	AMEX	DOL	Fri, Jun 12, 2009	39.90	40.20	39.86	40.12
749	AMEX	DOL	Thu, Jun 11, 2009	39.98	40.81	39.98	40.30
748	AMEX	DOL	Wed, Jun 10, 2009	40.00	40.00	39.34	39.58
747	AMEX	DOL	Tue, Jun 9, 2009	39.27	39.90	39.27	39.72
746	AMEX	DOL	Mon, Jun 8, 2009	38.68	39.16	38.68	39.16
745	AMEX	DOL	Fri, Jun 5, 2009	39.71	39.71	39.35	39.35
744	AMEX	DOL	Thu, Jun 4, 2009	39.88	39.99	39.64	39.86
743	AMEX	DOL	Wed, Jun 3, 2009	39.58	39.76	39.19	39.49
742	AMEX	DOL	Tue, Jun 2, 2009	40.42	40.77	40.20	40.68
741	AMEX	DOL	Mon, Jun 1, 2009	39.90	40.45	39.89	40.14
740	AMEX	DOL	Fri, May 29, 2009	39.28	39.28	38.93	39.18
739	AMEX	DOL	Thu, May 28, 2009	38.56	38.89	38.13	38.75
738	AMEX	DOL	Wed, May 27, 2009	38.75	38.90	38.17	38.17
737	AMEX	DOL	Tue, May 26, 2009	37.80	39.07	37.65	38.84
736	AMEX	DOL	Fri, May 22, 2009	38.33	38.47	38.24	38.27
735	AMEX	DOL	Thu, May 21, 2009	37.78	38.00	37.61	37.96
734	AMEX	DOL	Wed, May 20, 2009	38.55	38.87	38.35	38.35
733	AMEX	DOL	Tue, May 19, 2009	37.75	38.45	37.75	38.21
732	AMEX	DOL	Mon, May 18, 2009	36.93	37.80	36.93	37.80
731	AMEX	DOL	Fri, May 15, 2009	36.64	37.08	36.26	36.55
730	AMEX	DOL	Thu, May 14, 2009	36.54	37.15	36.40	37.07
729	AMEX	DOL	Wed, May 13, 2009	36.99	36.99	36.44	36.44
728	AMEX	DOL	Tue, May 12, 2009	37.65	37.67	37.11	37.45
727	AMEX	DOL	Mon, May 11, 2009	37.25	37.42	36.95	37.25
726	AMEX	DOL	Fri, May 8, 2009	37.47	38.25	37.23	38.25
725	AMEX	DOL	Thu, May 7, 2009	37.44	37.48	36.31	36.61
724	AMEX	DOL	Wed, May 6, 2009	36.77	37.09	36.45	36.97
723	AMEX	DOL	Tue, May 5, 2009	36.35	36.45	35.91	36.05
722	AMEX	DOL	Mon, May 4, 2009	35.69	36.43	35.69	36.43
721	AMEX	DOL	Fri, May 1, 2009	34.90	35.26	34.85	35.23
720	AMEX	DOL	Thu, Apr 30, 2009	35.03	35.30	34.58	34.65
719	AMEX	DOL	Wed, Apr 29, 2009	34.36	34.93	34.36	34.59
718	AMEX	DOL	Tue, Apr 28, 2009	33.22	33.88	33.22	33.74
717	AMEX	DOL	Mon, Apr 27, 2009	33.90	34.26	33.65	33.91
716	AMEX	DOL	Fri, Apr 24, 2009	34.21	34.59	34.19	34.21
715	AMEX	DOL	Thu, Apr 23, 2009	33.27	33.72	33.13	33.72
714	AMEX	DOL	Wed, Apr 22, 2009	32.60	33.57	32.60	32.97
713	AMEX	DOL	Tue, Apr 21, 2009	32.67	33.45	32.52	33.30
712	AMEX	DOL	Mon, Apr 20, 2009	33.33	33.33	32.60	32.74
711	AMEX	DOL	Fri, Apr 17, 2009	34.26	34.35	33.98	34.18
710	AMEX	DOL	Thu, Apr 16, 2009	33.97	34.45	33.94	34.35
709	AMEX	DOL	Wed, Apr 15, 2009	33.45	34.14	33.45	34.14
708	AMEX	DOL	Tue, Apr 14, 2009	33.60	34.01	33.52	33.62
707	AMEX	DOL	Mon, Apr 13, 2009	33.57	34.26	33.42	34.26
706	AMEX	DOL	Thu, Apr 9, 2009	33.50	33.66	33.27	33.63
705	AMEX	DOL	Wed, Apr 8, 2009	32.93	33.28	32.75	32.98
704	AMEX	DOL	Tue, Apr 7, 2009	32.80	34.00	32.63	32.80
703	AMEX	DOL	Mon, Apr 6, 2009	34.90	34.90	33.03	33.27
702	AMEX	DOL	Fri, Apr 3, 2009	33.68	34.04	33.45	34.00
701	AMEX	DOL	Thu, Apr 2, 2009	33.46	34.41	33.45	33.84
700	AMEX	DOL	Wed, Apr 1, 2009	31.55	32.47	31.55	32.39
699	AMEX	DOL	Tue, Mar 31, 2009	31.52	32.08	31.52	31.82
698	AMEX	DOL	Mon, Mar 30, 2009	31.10	31.10	30.50	30.83
697	AMEX	DOL	Fri, Mar 27, 2009	32.29	32.29	31.81	31.90
696	AMEX	DOL	Thu, Mar 26, 2009	33.05	33.35	32.73	33.25
695	AMEX	DOL	Wed, Mar 25, 2009	32.84	32.98	32.22	32.89
694	AMEX	DOL	Tue, Mar 24, 2009	32.95	32.95	32.18	32.34
693	AMEX	DOL	Mon, Mar 23, 2009	32.28	33.44	32.28	33.44
692	AMEX	DOL	Fri, Mar 20, 2009	31.59	31.59	30.87	31.12
691	AMEX	DOL	Thu, Mar 19, 2009	32.18	32.28	31.60	31.68
690	AMEX	DOL	Wed, Mar 18, 2009	30.26	31.77	30.13	31.75
689	AMEX	DOL	Tue, Mar 17, 2009	29.83	30.76	29.76	30.73
688	AMEX	DOL	Mon, Mar 16, 2009	30.21	30.61	30.02	30.04
687	AMEX	DOL	Fri, Mar 13, 2009	29.57	29.70	29.25	29.68
686	AMEX	DOL	Thu, Mar 12, 2009	28.44	29.57	28.27	29.43
685	AMEX	DOL	Wed, Mar 11, 2009	29.11	29.11	28.47	28.78
684	AMEX	DOL	Tue, Mar 10, 2009	27.93	28.75	27.93	28.41
683	AMEX	DOL	Mon, Mar 9, 2009	26.62	27.34	26.62	26.75
682	AMEX	DOL	Fri, Mar 6, 2009	27.93	28.16	26.94	27.37
681	AMEX	DOL	Thu, Mar 5, 2009	28.26	28.28	27.35	27.53
680	AMEX	DOL	Wed, Mar 4, 2009	28.55	29.22	28.55	29.01
679	AMEX	DOL	Tue, Mar 3, 2009	28.15	29.70	27.53	27.91
678	AMEX	DOL	Mon, Mar 2, 2009	28.63	28.68	27.85	27.97
677	AMEX	DOL	Fri, Feb 27, 2009	29.53	30.03	29.39	29.76
676	AMEX	DOL	Thu, Feb 26, 2009	30.49	30.78	29.75	30.04
675	AMEX	DOL	Wed, Feb 25, 2009	30.28	30.48	29.68	30.26
674	AMEX	DOL	Tue, Feb 24, 2009	29.92	30.97	29.88	30.87
673	AMEX	DOL	Mon, Feb 23, 2009	31.00	31.00	29.71	29.81
672	AMEX	DOL	Fri, Feb 20, 2009	30.17	31.11	30.17	30.67
671	AMEX	DOL	Thu, Feb 19, 2009	31.70	31.79	31.05	31.15
670	AMEX	DOL	Wed, Feb 18, 2009	31.26	31.26	30.84	31.24
669	AMEX	DOL	Tue, Feb 17, 2009	31.34	31.53	31.04	31.17
668	AMEX	DOL	Fri, Feb 13, 2009	33.10	33.30	32.89	33.03
667	AMEX	DOL	Thu, Feb 12, 2009	32.56	33.32	32.26	33.32
666	AMEX	DOL	Wed, Feb 11, 2009	33.56	33.74	32.88	33.27
665	AMEX	DOL	Tue, Feb 10, 2009	34.86	34.86	33.01	33.16
664	AMEX	DOL	Mon, Feb 9, 2009	34.84	35.00	34.56	34.86
663	AMEX	DOL	Fri, Feb 6, 2009	34.10	34.89	34.10	34.77
662	AMEX	DOL	Thu, Feb 5, 2009	33.32	34.11	32.99	33.99
661	AMEX	DOL	Wed, Feb 4, 2009	33.91	34.22	33.28	33.45
660	AMEX	DOL	Tue, Feb 3, 2009	33.18	34.00	32.74	33.84
659	AMEX	DOL	Mon, Feb 2, 2009	32.28	32.74	32.10	32.74
658	AMEX	DOL	Fri, Jan 30, 2009	33.32	33.32	32.80	32.80
657	AMEX	DOL	Thu, Jan 29, 2009	33.69	33.90	33.25	33.29
656	AMEX	DOL	Wed, Jan 28, 2009	34.42	35.02	34.41	34.60
655	AMEX	DOL	Tue, Jan 27, 2009	33.46	33.69	33.34	33.61
654	AMEX	DOL	Mon, Jan 26, 2009	33.21	33.36	32.77	33.21
653	AMEX	DOL	Fri, Jan 23, 2009	31.61	32.42	31.60	32.40
652	AMEX	DOL	Thu, Jan 22, 2009	32.43	32.69	31.82	32.51
651	AMEX	DOL	Wed, Jan 21, 2009	32.51	33.46	32.28	33.46
650	AMEX	DOL	Tue, Jan 20, 2009	33.45	35.20	32.14	32.25
649	AMEX	DOL	Fri, Jan 16, 2009	35.22	35.22	34.08	34.80
648	AMEX	DOL	Thu, Jan 15, 2009	34.00	34.57	33.27	34.53
647	AMEX	DOL	Wed, Jan 14, 2009	34.69	34.69	33.80	34.16
646	AMEX	DOL	Tue, Jan 13, 2009	35.73	36.03	35.21	35.54
645	AMEX	DOL	Mon, Jan 12, 2009	36.90	36.90	36.27	36.45
644	AMEX	DOL	Fri, Jan 9, 2009	38.39	38.39	37.33	37.53
643	AMEX	DOL	Thu, Jan 8, 2009	38.12	38.80	37.75	38.76
642	AMEX	DOL	Wed, Jan 7, 2009	38.43	38.52	37.80	38.13
641	AMEX	DOL	Tue, Jan 6, 2009	38.42	39.06	38.26	38.72
640	AMEX	DOL	Mon, Jan 5, 2009	38.72	38.83	38.29	38.49
639	AMEX	DOL	Fri, Jan 2, 2009	38.44	39.44	38.43	39.36
638	AMEX	DOL	Wed, Dec 31, 2008	37.84	38.67	37.66	38.55
637	AMEX	DOL	Tue, Dec 30, 2008	37.50	38.10	37.20	38.10
636	AMEX	DOL	Mon, Dec 29, 2008	37.61	37.61	36.66	36.81
635	AMEX	DOL	Fri, Dec 26, 2008	37.55	37.56	36.78	36.98
634	AMEX	DOL	Wed, Dec 24, 2008	36.94	36.94	36.50	36.62
633	AMEX	DOL	Tue, Dec 23, 2008	36.90	36.90	36.07	36.70
632	AMEX	DOL	Mon, Dec 22, 2008	37.32	37.32	36.26	36.76
631	AMEX	DOL	Fri, Dec 19, 2008	39.65	39.86	38.75	39.15
630	AMEX	DOL	Thu, Dec 18, 2008	40.75	40.76	39.04	39.25
629	AMEX	DOL	Wed, Dec 17, 2008	39.99	40.97	39.97	40.76
628	AMEX	DOL	Tue, Dec 16, 2008	38.82	40.92	38.82	40.90
627	AMEX	DOL	Mon, Dec 15, 2008	38.71	38.71	37.98	38.58
626	AMEX	DOL	Fri, Dec 12, 2008	37.60	38.71	37.56	38.36
625	AMEX	DOL	Thu, Dec 11, 2008	38.29	39.27	37.75	37.87
624	AMEX	DOL	Wed, Dec 10, 2008	37.92	38.56	37.89	38.17
623	AMEX	DOL	Tue, Dec 9, 2008	37.30	41.29	36.98	37.55
622	AMEX	DOL	Mon, Dec 8, 2008	36.84	38.15	36.84	37.80
621	AMEX	DOL	Fri, Dec 5, 2008	34.38	36.22	34.37	36.22
620	AMEX	DOL	Thu, Dec 4, 2008	35.89	36.34	35.22	35.67
619	AMEX	DOL	Wed, Dec 3, 2008	35.33	36.60	35.30	36.43
618	AMEX	DOL	Tue, Dec 2, 2008	35.08	36.02	35.08	35.87
617	AMEX	DOL	Mon, Dec 1, 2008	35.97	35.97	34.52	34.57
616	AMEX	DOL	Fri, Nov 28, 2008	36.79	36.93	36.79	36.93
615	AMEX	DOL	Wed, Nov 26, 2008	35.98	37.66	35.98	37.28
614	AMEX	DOL	Tue, Nov 25, 2008	37.52	37.52	36.10	36.73
613	AMEX	DOL	Mon, Nov 24, 2008	34.52	36.72	34.32	36.51
612	AMEX	DOL	Fri, Nov 21, 2008	33.89	34.15	32.21	33.95
611	AMEX	DOL	Thu, Nov 20, 2008	33.68	34.25	32.13	32.13
610	AMEX	DOL	Wed, Nov 19, 2008	35.75	35.96	34.00	34.00
609	AMEX	DOL	Tue, Nov 18, 2008	36.47	36.86	35.48	35.72
608	AMEX	DOL	Mon, Nov 17, 2008	36.62	37.22	36.26	36.26
607	AMEX	DOL	Fri, Nov 14, 2008	37.17	37.81	36.66	37.02
606	AMEX	DOL	Thu, Nov 13, 2008	36.25	39.06	35.24	39.06
605	AMEX	DOL	Wed, Nov 12, 2008	36.93	37.00	36.02	36.02
604	AMEX	DOL	Tue, Nov 11, 2008	38.72	38.72	37.21	38.27
603	AMEX	DOL	Mon, Nov 10, 2008	40.67	40.67	38.72	39.32
602	AMEX	DOL	Fri, Nov 7, 2008	39.61	40.25	39.51	39.88
601	AMEX	DOL	Thu, Nov 6, 2008	39.69	40.64	37.78	37.78
600	AMEX	DOL	Wed, Nov 5, 2008	41.51	42.68	40.48	40.48
599	AMEX	DOL	Tue, Nov 4, 2008	41.50	42.65	41.42	41.94
598	AMEX	DOL	Mon, Nov 3, 2008	39.80	40.42	39.57	40.02
597	AMEX	DOL	Fri, Oct 31, 2008	38.91	40.27	38.76	39.80
596	AMEX	DOL	Thu, Oct 30, 2008	40.36	40.36	38.91	39.71
595	AMEX	DOL	Wed, Oct 29, 2008	37.43	39.78	37.43	38.48
594	AMEX	DOL	Tue, Oct 28, 2008	35.47	38.17	34.60	38.17
593	AMEX	DOL	Mon, Oct 27, 2008	34.24	35.19	34.09	34.58
592	AMEX	DOL	Fri, Oct 24, 2008	34.26	36.73	34.26	35.72
591	AMEX	DOL	Thu, Oct 23, 2008	37.59	38.44	36.36	37.79
590	AMEX	DOL	Wed, Oct 22, 2008	38.71	38.82	37.10	37.10
589	AMEX	DOL	Tue, Oct 21, 2008	41.21	41.36	40.08	40.08
588	AMEX	DOL	Mon, Oct 20, 2008	41.20	42.63	41.20	42.63
587	AMEX	DOL	Fri, Oct 17, 2008	39.10	41.97	39.10	40.47
586	AMEX	DOL	Thu, Oct 16, 2008	39.87	40.86	38.22	40.76
585	AMEX	DOL	Wed, Oct 15, 2008	42.61	42.61	39.22	39.22
584	AMEX	DOL	Tue, Oct 14, 2008	46.99	46.99	42.49	44.03
583	AMEX	DOL	Mon, Oct 13, 2008	40.63	44.12	40.32	44.04
582	AMEX	DOL	Fri, Oct 10, 2008	37.27	39.16	35.26	37.90
581	AMEX	DOL	Thu, Oct 9, 2008	43.21	43.50	39.16	39.91
580	AMEX	DOL	Wed, Oct 8, 2008	42.90	44.01	42.10	42.67
579	AMEX	DOL	Tue, Oct 7, 2008	46.49	46.66	43.41	43.41
578	AMEX	DOL	Mon, Oct 6, 2008	46.91	47.16	43.67	45.16
577	AMEX	DOL	Fri, Oct 3, 2008	48.90	50.27	48.60	48.71
576	AMEX	DOL	Thu, Oct 2, 2008	48.99	49.21	48.40	48.66
575	AMEX	DOL	Wed, Oct 1, 2008	50.08	50.67	49.56	50.63
574	AMEX	DOL	Tue, Sep 30, 2008	49.39	50.56	49.25	50.42
573	AMEX	DOL	Mon, Sep 29, 2008	51.19	51.20	47.75	48.37
572	AMEX	DOL	Fri, Sep 26, 2008	53.07	53.62	53.00	53.62
571	AMEX	DOL	Thu, Sep 25, 2008	53.79	54.33	53.77	53.96
570	AMEX	DOL	Wed, Sep 24, 2008	53.00	53.12	52.65	52.65
569	AMEX	DOL	Tue, Sep 23, 2008	53.38	53.51	52.30	52.46
568	AMEX	DOL	Mon, Sep 22, 2008	54.53	54.69	53.26	53.26
567	AMEX	DOL	Fri, Sep 19, 2008	54.18	54.89	52.99	54.55
566	AMEX	DOL	Thu, Sep 18, 2008	50.02	51.20	48.77	50.82
565	AMEX	DOL	Wed, Sep 17, 2008	49.87	50.28	48.77	48.99
564	AMEX	DOL	Tue, Sep 16, 2008	49.45	51.10	49.45	50.76
563	AMEX	DOL	Mon, Sep 15, 2008	50.87	51.73	50.85	51.13
562	AMEX	DOL	Fri, Sep 12, 2008	52.44	53.38	52.44	53.20
561	AMEX	DOL	Thu, Sep 11, 2008	51.34	52.49	51.18	52.49
560	AMEX	DOL	Wed, Sep 10, 2008	53.02	53.17	52.57	52.86
559	AMEX	DOL	Tue, Sep 9, 2008	53.63	53.63	52.32	52.32
558	AMEX	DOL	Mon, Sep 8, 2008	54.27	55.57	53.26	53.75
557	AMEX	DOL	Fri, Sep 5, 2008	52.58	52.74	52.00	52.74
556	AMEX	DOL	Thu, Sep 4, 2008	54.82	54.82	52.98	52.98
555	AMEX	DOL	Wed, Sep 3, 2008	55.40	55.55	55.11	55.40
554	AMEX	DOL	Tue, Sep 2, 2008	56.19	56.31	55.48	55.52
553	AMEX	DOL	Fri, Aug 29, 2008	56.19	56.20	55.83	55.83
552	AMEX	DOL	Thu, Aug 28, 2008	56.34	56.34	56.10	56.19
551	AMEX	DOL	Wed, Aug 27, 2008	55.23	55.58	55.23	55.41
550	AMEX	DOL	Tue, Aug 26, 2008	54.56	55.19	54.56	54.91
549	AMEX	DOL	Mon, Aug 25, 2008	55.41	55.41	54.74	54.87
548	AMEX	DOL	Fri, Aug 22, 2008	55.44	55.76	55.44	55.65
547	AMEX	DOL	Thu, Aug 21, 2008	54.91	55.25	54.91	55.24
546	AMEX	DOL	Wed, Aug 20, 2008	54.95	55.16	54.76	55.12
545	AMEX	DOL	Tue, Aug 19, 2008	55.04	55.14	54.83	54.98
544	AMEX	DOL	Mon, Aug 18, 2008	56.60	56.60	55.50	55.74
543	AMEX	DOL	Fri, Aug 15, 2008	56.30	56.30	55.71	55.98
542	AMEX	DOL	Thu, Aug 14, 2008	56.50	56.75	56.36	56.40
541	AMEX	DOL	Wed, Aug 13, 2008	57.08	57.18	56.56	56.83
540	AMEX	DOL	Tue, Aug 12, 2008	58.04	58.04	57.66	57.70
539	AMEX	DOL	Mon, Aug 11, 2008	57.97	58.40	57.86	57.89
538	AMEX	DOL	Fri, Aug 8, 2008	57.57	58.09	57.55	58.02
537	AMEX	DOL	Thu, Aug 7, 2008	59.00	59.00	58.20	58.20
536	AMEX	DOL	Wed, Aug 6, 2008	58.90	59.39	58.89	59.31
535	AMEX	DOL	Tue, Aug 5, 2008	58.52	59.43	58.52	59.43
534	AMEX	DOL	Mon, Aug 4, 2008	57.83	57.95	57.59	57.61
533	AMEX	DOL	Fri, Aug 1, 2008	58.47	58.47	57.76	57.80
532	AMEX	DOL	Thu, Jul 31, 2008	58.64	59.01	58.44	58.44
531	AMEX	DOL	Wed, Jul 30, 2008	58.54	58.95	58.54	58.92
530	AMEX	DOL	Tue, Jul 29, 2008	57.93	58.53	57.93	58.53
529	AMEX	DOL	Mon, Jul 28, 2008	58.59	58.59	58.04	58.04
528	AMEX	DOL	Fri, Jul 25, 2008	59.02	59.38	58.93	59.07
527	AMEX	DOL	Thu, Jul 24, 2008	60.15	60.15	59.11	59.11
526	AMEX	DOL	Wed, Jul 23, 2008	59.95	60.10	59.70	59.70
525	AMEX	DOL	Tue, Jul 22, 2008	58.41	59.56	58.41	59.40
524	AMEX	DOL	Mon, Jul 21, 2008	59.75	59.75	59.15	59.29
523	AMEX	DOL	Fri, Jul 18, 2008	58.65	58.99	58.45	58.89
522	AMEX	DOL	Thu, Jul 17, 2008	58.05	58.47	58.05	58.36
521	AMEX	DOL	Wed, Jul 16, 2008	55.87	57.22	55.87	57.22
520	AMEX	DOL	Tue, Jul 15, 2008	56.42	56.99	56.00	56.31
519	AMEX	DOL	Mon, Jul 14, 2008	57.98	57.98	57.08	57.15
518	AMEX	DOL	Fri, Jul 11, 2008	57.73	57.88	57.00	57.46
517	AMEX	DOL	Thu, Jul 10, 2008	58.39	58.69	58.11	58.64
516	AMEX	DOL	Wed, Jul 9, 2008	59.25	59.31	58.22	58.29
515	AMEX	DOL	Tue, Jul 8, 2008	58.16	58.92	57.82	58.82
514	AMEX	DOL	Mon, Jul 7, 2008	58.85	58.94	57.97	58.27
513	AMEX	DOL	Thu, Jul 3, 2008	59.15	59.28	58.53	59.01
512	AMEX	DOL	Wed, Jul 2, 2008	59.36	59.46	58.29	58.29
511	AMEX	DOL	Tue, Jul 1, 2008	58.41	58.80	58.07	58.46
510	AMEX	DOL	Mon, Jun 30, 2008	59.50	59.83	59.42	59.42
509	AMEX	DOL	Fri, Jun 27, 2008	59.42	59.78	58.98	59.14
508	AMEX	DOL	Thu, Jun 26, 2008	59.82	60.04	59.00	59.05
507	AMEX	DOL	Wed, Jun 25, 2008	60.27	61.04	60.27	60.56
506	AMEX	DOL	Tue, Jun 24, 2008	59.49	59.96	59.35	59.62
505	AMEX	DOL	Mon, Jun 23, 2008	59.58	60.19	59.58	59.82
504	AMEX	DOL	Fri, Jun 20, 2008	60.38	60.38	59.75	59.81
503	AMEX	DOL	Thu, Jun 19, 2008	61.12	61.31	60.80	61.16
502	AMEX	DOL	Wed, Jun 18, 2008	61.32	61.51	61.14	61.39
501	AMEX	DOL	Tue, Jun 17, 2008	62.37	62.37	61.85	61.89
500	AMEX	DOL	Mon, Jun 16, 2008	61.60	61.93	61.55	61.72
499	AMEX	DOL	Fri, Jun 13, 2008	61.05	61.57	60.96	61.51
498	AMEX	DOL	Thu, Jun 12, 2008	61.40	61.59	61.01	61.17
497	AMEX	DOL	Wed, Jun 11, 2008	62.16	62.16	61.37	61.37
496	AMEX	DOL	Tue, Jun 10, 2008	62.34	62.62	62.12	62.27
495	AMEX	DOL	Mon, Jun 9, 2008	63.77	63.77	63.11	63.30
494	AMEX	DOL	Fri, Jun 6, 2008	64.27	64.29	63.19	63.19
493	AMEX	DOL	Thu, Jun 5, 2008	64.10	64.99	64.10	64.96
492	AMEX	DOL	Wed, Jun 4, 2008	63.95	64.16	63.65	63.86
491	AMEX	DOL	Tue, Jun 3, 2008	64.69	64.88	64.06	64.54
490	AMEX	DOL	Mon, Jun 2, 2008	64.93	64.93	64.39	64.68
489	AMEX	DOL	Fri, May 30, 2008	65.63	65.71	65.46	65.57
488	AMEX	DOL	Thu, May 29, 2008	65.19	65.66	65.10	65.46
487	AMEX	DOL	Wed, May 28, 2008	65.74	65.74	65.24	65.67
486	AMEX	DOL	Tue, May 27, 2008	65.62	65.74	65.16	65.54
485	AMEX	DOL	Fri, May 23, 2008	66.51	66.51	65.84	66.01
484	AMEX	DOL	Thu, May 22, 2008	66.66	66.98	66.52	66.74
483	AMEX	DOL	Wed, May 21, 2008	66.44	66.75	65.95	66.01
482	AMEX	DOL	Tue, May 20, 2008	67.01	67.01	66.47	66.60
481	AMEX	DOL	Mon, May 19, 2008	67.24	67.44	66.83	66.99
480	AMEX	DOL	Fri, May 16, 2008	66.84	67.38	66.80	67.38
479	AMEX	DOL	Thu, May 15, 2008	66.20	66.75	66.20	66.61
478	AMEX	DOL	Wed, May 14, 2008	66.06	66.25	65.75	65.75
477	AMEX	DOL	Tue, May 13, 2008	65.80	65.89	65.68	65.68
476	AMEX	DOL	Mon, May 12, 2008	65.57	66.25	65.57	66.06
475	AMEX	DOL	Fri, May 9, 2008	65.08	65.33	65.00	65.21
474	AMEX	DOL	Thu, May 8, 2008	65.45	65.69	65.36	65.38
473	AMEX	DOL	Wed, May 7, 2008	65.63	65.79	64.98	65.00
472	AMEX	DOL	Tue, May 6, 2008	65.60	66.35	65.60	66.33
471	AMEX	DOL	Mon, May 5, 2008	65.80	66.12	65.80	65.91
470	AMEX	DOL	Fri, May 2, 2008	66.08	66.11	65.61	65.93
469	AMEX	DOL	Thu, May 1, 2008	64.96	65.69	64.96	65.63
468	AMEX	DOL	Wed, Apr 30, 2008	65.12	65.65	65.09	65.16
467	AMEX	DOL	Tue, Apr 29, 2008	64.87	65.11	64.80	64.83
466	AMEX	DOL	Mon, Apr 28, 2008	65.39	65.58	65.24	65.24
465	AMEX	DOL	Fri, Apr 25, 2008	65.05	65.30	64.90	65.20
464	AMEX	DOL	Thu, Apr 24, 2008	64.48	65.01	64.01	64.72
463	AMEX	DOL	Wed, Apr 23, 2008	64.67	65.28	64.55	65.09
462	AMEX	DOL	Tue, Apr 22, 2008	65.05	65.19	64.63	64.98
461	AMEX	DOL	Mon, Apr 21, 2008	65.13	65.54	64.95	65.54
460	AMEX	DOL	Fri, Apr 18, 2008	64.90	65.25	64.72	65.07
459	AMEX	DOL	Thu, Apr 17, 2008	64.16	64.56	64.16	64.33
458	AMEX	DOL	Wed, Apr 16, 2008	64.26	65.17	64.26	65.10
457	AMEX	DOL	Tue, Apr 15, 2008	63.31	63.31	62.97	63.25
456	AMEX	DOL	Mon, Apr 14, 2008	62.83	62.94	62.61	62.75
455	AMEX	DOL	Fri, Apr 11, 2008	63.13	63.25	62.68	62.78
454	AMEX	DOL	Thu, Apr 10, 2008	63.73	63.94	63.52	63.61
453	AMEX	DOL	Wed, Apr 9, 2008	64.26	64.31	63.71	63.74
452	AMEX	DOL	Tue, Apr 8, 2008	63.92	64.28	63.92	64.26
451	AMEX	DOL	Mon, Apr 7, 2008	64.69	64.87	64.50	64.50
450	AMEX	DOL	Fri, Apr 4, 2008	64.35	64.51	63.97	64.36
449	AMEX	DOL	Thu, Apr 3, 2008	63.56	64.30	63.56	64.26
448	AMEX	DOL	Wed, Apr 2, 2008	63.56	64.02	63.53	63.83
447	AMEX	DOL	Tue, Apr 1, 2008	62.46	63.74	62.46	63.71
446	AMEX	DOL	Mon, Mar 31, 2008	61.74	62.08	61.74	61.90
445	AMEX	DOL	Fri, Mar 28, 2008	62.07	62.11	61.51	61.51
444	AMEX	DOL	Thu, Mar 27, 2008	62.25	62.36	61.65	61.65
443	AMEX	DOL	Wed, Mar 26, 2008	61.51	61.90	61.45	61.70
442	AMEX	DOL	Tue, Mar 25, 2008	61.32	62.01	61.20	61.83
441	AMEX	DOL	Mon, Mar 24, 2008	60.26	61.08	60.21	60.77
440	AMEX	DOL	Thu, Mar 20, 2008	58.56	59.73	58.39	59.52
439	AMEX	DOL	Wed, Mar 19, 2008	60.59	60.66	58.84	58.84
438	AMEX	DOL	Tue, Mar 18, 2008	60.12	61.06	60.11	60.94
437	AMEX	DOL	Mon, Mar 17, 2008	58.37	59.44	58.37	59.10
436	AMEX	DOL	Fri, Mar 14, 2008	61.50	61.51	59.38	59.97
435	AMEX	DOL	Thu, Mar 13, 2008	60.56	61.47	60.19	61.33
434	AMEX	DOL	Wed, Mar 12, 2008	61.56	61.63	61.14	61.14
433	AMEX	DOL	Tue, Mar 11, 2008	60.92	61.15	59.83	61.15
432	AMEX	DOL	Mon, Mar 10, 2008	59.95	60.07	59.00	59.06
431	AMEX	DOL	Fri, Mar 7, 2008	59.82	60.25	59.28	59.49
430	AMEX	DOL	Thu, Mar 6, 2008	61.31	61.31	60.21	60.27
429	AMEX	DOL	Wed, Mar 5, 2008	60.77	61.53	60.77	61.18
428	AMEX	DOL	Tue, Mar 4, 2008	60.51	60.84	59.97	60.65
427	AMEX	DOL	Mon, Mar 3, 2008	61.39	61.56	61.04	61.46
426	AMEX	DOL	Fri, Feb 29, 2008	62.20	62.20	61.33	61.41
425	AMEX	DOL	Thu, Feb 28, 2008	63.25	63.36	62.88	63.01
424	AMEX	DOL	Wed, Feb 27, 2008	63.00	63.87	63.00	63.52
423	AMEX	DOL	Tue, Feb 26, 2008	62.64	63.57	62.56	63.51
422	AMEX	DOL	Mon, Feb 25, 2008	61.86	62.44	61.57	62.44
421	AMEX	DOL	Fri, Feb 22, 2008	61.39	61.43	60.42	61.42
420	AMEX	DOL	Thu, Feb 21, 2008	61.59	61.60	60.79	60.80
419	AMEX	DOL	Wed, Feb 20, 2008	60.27	61.40	60.27	61.05
418	AMEX	DOL	Tue, Feb 19, 2008	61.97	62.28	61.21	61.43
417	AMEX	DOL	Fri, Feb 15, 2008	60.36	60.75	60.15	60.75
416	AMEX	DOL	Thu, Feb 14, 2008	61.22	61.56	60.64	60.72
415	AMEX	DOL	Wed, Feb 13, 2008	60.75	61.00	60.25	60.86
414	AMEX	DOL	Tue, Feb 12, 2008	60.20	60.80	60.04	60.23
413	AMEX	DOL	Mon, Feb 11, 2008	59.20	59.20	58.47	59.14
412	AMEX	DOL	Fri, Feb 8, 2008	59.08	59.45	58.74	58.99
411	AMEX	DOL	Thu, Feb 7, 2008	59.26	59.90	58.90	59.46
410	AMEX	DOL	Wed, Feb 6, 2008	60.64	60.92	59.67	59.79
409	AMEX	DOL	Tue, Feb 5, 2008	61.11	61.21	59.82	59.82
408	AMEX	DOL	Mon, Feb 4, 2008	63.06	63.06	62.60	62.60
407	AMEX	DOL	Fri, Feb 1, 2008	62.79	63.38	62.66	63.26
406	AMEX	DOL	Thu, Jan 31, 2008	60.70	62.75	60.70	62.28
405	AMEX	DOL	Wed, Jan 30, 2008	61.64	63.02	61.34	61.70
404	AMEX	DOL	Tue, Jan 29, 2008	61.67	62.22	61.57	62.21
403	AMEX	DOL	Mon, Jan 28, 2008	60.99	62.17	60.41	62.17
402	AMEX	DOL	Fri, Jan 25, 2008	64.72	64.72	60.82	61.06
401	AMEX	DOL	Thu, Jan 24, 2008	61.14	62.14	60.79	62.13
400	AMEX	DOL	Wed, Jan 23, 2008	57.54	60.03	56.73	59.82
399	AMEX	DOL	Tue, Jan 22, 2008	57.95	60.64	57.67	60.42
398	AMEX	DOL	Fri, Jan 18, 2008	63.65	63.97	62.34	62.73
397	AMEX	DOL	Thu, Jan 17, 2008	64.40	64.53	62.41	62.55
396	AMEX	DOL	Wed, Jan 16, 2008	64.95	64.95	63.63	63.83
395	AMEX	DOL	Tue, Jan 15, 2008	66.31	66.31	65.00	65.09
394	AMEX	DOL	Mon, Jan 14, 2008	67.35	67.42	66.96	67.31
393	AMEX	DOL	Fri, Jan 11, 2008	66.77	66.83	66.15	66.35
392	AMEX	DOL	Thu, Jan 10, 2008	66.68	67.64	66.61	67.52
391	AMEX	DOL	Wed, Jan 9, 2008	66.71	67.31	66.33	67.31
390	AMEX	DOL	Tue, Jan 8, 2008	67.77	68.16	66.54	66.54
389	AMEX	DOL	Mon, Jan 7, 2008	67.61	67.76	66.96	67.37
388	AMEX	DOL	Fri, Jan 4, 2008	68.33	68.33	66.90	66.90
387	AMEX	DOL	Thu, Jan 3, 2008	68.28	68.69	68.28	68.46
386	AMEX	DOL	Wed, Jan 2, 2008	68.91	69.02	68.04	68.24
385	AMEX	DOL	Mon, Dec 31, 2007	68.91	69.04	68.16	68.16
384	AMEX	DOL	Fri, Dec 28, 2007	69.08	69.29	69.01	69.04
383	AMEX	DOL	Thu, Dec 27, 2007	68.88	68.92	68.40	68.40
382	AMEX	DOL	Wed, Dec 26, 2007	68.53	68.91	68.45	68.80
381	AMEX	DOL	Mon, Dec 24, 2007	70.11	70.11	68.15	68.40
380	AMEX	DOL	Fri, Dec 21, 2007	67.98	68.21	67.83	68.21
379	AMEX	DOL	Thu, Dec 20, 2007	67.22	67.27	66.70	67.03
378	AMEX	DOL	Wed, Dec 19, 2007	67.14	67.27	66.59	66.88
377	AMEX	DOL	Tue, Dec 18, 2007	67.87	67.87	66.50	67.25
376	AMEX	DOL	Mon, Dec 17, 2007	67.66	67.66	66.75	66.78
375	AMEX	DOL	Fri, Dec 14, 2007	69.98	70.10	69.23	69.37
374	AMEX	DOL	Thu, Dec 13, 2007	71.13	71.19	70.45	71.04
373	AMEX	DOL	Wed, Dec 12, 2007	72.96	73.14	71.81	72.33
372	AMEX	DOL	Tue, Dec 11, 2007	72.67	72.78	70.85	70.85
371	AMEX	DOL	Mon, Dec 10, 2007	72.43	72.98	72.43	72.86
370	AMEX	DOL	Fri, Dec 7, 2007	72.23	72.30	72.10	72.15
369	AMEX	DOL	Thu, Dec 6, 2007	71.63	72.57	71.63	72.54
368	AMEX	DOL	Wed, Dec 5, 2007	71.63	72.07	71.60	71.87
367	AMEX	DOL	Tue, Dec 4, 2007	70.98	71.28	70.86	71.12
366	AMEX	DOL	Mon, Dec 3, 2007	71.52	71.52	71.15	71.29
365	AMEX	DOL	Fri, Nov 30, 2007	72.27	72.28	71.41	71.61
364	AMEX	DOL	Thu, Nov 29, 2007	70.91	71.57	70.70	71.24
363	AMEX	DOL	Wed, Nov 28, 2007	70.30	72.05	70.30	71.99
362	AMEX	DOL	Tue, Nov 27, 2007	69.49	70.20	69.16	70.02
361	AMEX	DOL	Mon, Nov 26, 2007	70.37	70.44	68.77	68.77
360	AMEX	DOL	Fri, Nov 23, 2007	69.78	70.25	69.76	70.13
359	AMEX	DOL	Wed, Nov 21, 2007	69.05	69.49	68.52	68.86
358	AMEX	DOL	Tue, Nov 20, 2007	69.54	70.25	69.30	70.04
357	AMEX	DOL	Mon, Nov 19, 2007	69.49	69.49	68.42	68.62
356	AMEX	DOL	Fri, Nov 16, 2007	70.32	70.55	69.67	70.32
355	AMEX	DOL	Thu, Nov 15, 2007	70.75	70.75	69.50	69.77
354	AMEX	DOL	Wed, Nov 14, 2007	71.77	71.83	70.80	70.95
353	AMEX	DOL	Tue, Nov 13, 2007	70.39	71.22	70.38	71.22
352	AMEX	DOL	Mon, Nov 12, 2007	69.54	69.94	68.88	68.88
351	AMEX	DOL	Fri, Nov 9, 2007	70.65	70.96	70.15	70.44
350	AMEX	DOL	Thu, Nov 8, 2007	71.95	72.09	71.15	71.79
349	AMEX	DOL	Wed, Nov 7, 2007	72.38	72.57	71.31	71.31
348	AMEX	DOL	Tue, Nov 6, 2007	72.36	72.75	72.15	72.75
347	AMEX	DOL	Mon, Nov 5, 2007	71.34	71.92	71.22	71.71
346	AMEX	DOL	Fri, Nov 2, 2007	72.32	72.66	71.87	72.66
345	AMEX	DOL	Thu, Nov 1, 2007	72.85	72.85	72.14	72.21
344	AMEX	DOL	Wed, Oct 31, 2007	73.46	74.07	73.31	74.07
343	AMEX	DOL	Tue, Oct 30, 2007	73.08	73.39	73.02	73.14
342	AMEX	DOL	Mon, Oct 29, 2007	72.89	73.71	72.89	73.59
341	AMEX	DOL	Fri, Oct 26, 2007	72.81	73.05	72.61	73.05
340	AMEX	DOL	Thu, Oct 25, 2007	71.50	71.68	71.18	71.68
339	AMEX	DOL	Wed, Oct 24, 2007	70.88	71.16	70.26	71.15
338	AMEX	DOL	Tue, Oct 23, 2007	71.12	71.50	70.95	71.44
337	AMEX	DOL	Mon, Oct 22, 2007	69.60	70.37	69.56	70.37
336	AMEX	DOL	Fri, Oct 19, 2007	71.66	71.66	70.54	70.55
335	AMEX	DOL	Thu, Oct 18, 2007	71.87	72.12	71.77	71.98
334	AMEX	DOL	Wed, Oct 17, 2007	71.95	71.95	71.26	71.45
333	AMEX	DOL	Tue, Oct 16, 2007	71.23	71.31	71.03	71.12
332	AMEX	DOL	Mon, Oct 15, 2007	72.45	72.45	71.57	71.66
331	AMEX	DOL	Fri, Oct 12, 2007	72.01	72.33	71.90	72.26
330	AMEX	DOL	Thu, Oct 11, 2007	72.38	72.50	71.50	71.54
329	AMEX	DOL	Wed, Oct 10, 2007	71.26	71.43	71.04	71.32
328	AMEX	DOL	Tue, Oct 9, 2007	71.07	71.55	71.01	71.55
327	AMEX	DOL	Mon, Oct 8, 2007	70.50	70.83	70.50	70.65
326	AMEX	DOL	Fri, Oct 5, 2007	71.20	71.48	71.14	71.36
325	AMEX	DOL	Thu, Oct 4, 2007	70.53	70.79	70.41	70.65
324	AMEX	DOL	Wed, Oct 3, 2007	70.53	70.64	70.15	70.15
323	AMEX	DOL	Tue, Oct 2, 2007	70.84	70.91	70.37	70.68
322	AMEX	DOL	Mon, Oct 1, 2007	70.00	70.98	70.00	70.78
321	AMEX	DOL	Fri, Sep 28, 2007	70.05	70.36	69.97	70.20
320	AMEX	DOL	Thu, Sep 27, 2007	70.00	70.10	69.76	70.04
319	AMEX	DOL	Wed, Sep 26, 2007	69.32	69.33	69.07	69.20
318	AMEX	DOL	Tue, Sep 25, 2007	68.32	68.62	67.62	68.51
317	AMEX	DOL	Mon, Sep 24, 2007	69.14	69.14	68.74	68.74
316	AMEX	DOL	Fri, Sep 21, 2007	68.85	69.05	68.82	68.87
315	AMEX	DOL	Thu, Sep 20, 2007	68.68	68.84	68.41	68.41
314	AMEX	DOL	Wed, Sep 19, 2007	68.37	68.75	68.22	68.40
313	AMEX	DOL	Tue, Sep 18, 2007	65.97	67.98	65.97	67.97
312	AMEX	DOL	Mon, Sep 17, 2007	65.91	65.91	65.23	65.43
311	AMEX	DOL	Fri, Sep 14, 2007	65.89	66.57	65.89	66.45
310	AMEX	DOL	Thu, Sep 13, 2007	66.72	66.95	66.66	66.76
309	AMEX	DOL	Wed, Sep 12, 2007	65.83	66.47	65.83	66.37
308	AMEX	DOL	Tue, Sep 11, 2007	65.66	66.14	65.66	66.14
307	AMEX	DOL	Mon, Sep 10, 2007	65.32	65.32	64.63	65.04
306	AMEX	DOL	Fri, Sep 7, 2007	65.18	65.27	64.82	64.99
305	AMEX	DOL	Thu, Sep 6, 2007	65.50	66.09	65.37	65.83
304	AMEX	DOL	Wed, Sep 5, 2007	65.80	65.86	65.45	65.58
303	AMEX	DOL	Tue, Sep 4, 2007	65.80	66.83	65.80	66.68
302	AMEX	DOL	Fri, Aug 31, 2007	66.28	66.48	65.77	66.34
301	AMEX	DOL	Thu, Aug 30, 2007	64.33	65.30	64.33	64.75
300	AMEX	DOL	Wed, Aug 29, 2007	64.48	65.45	64.24	65.45
299	AMEX	DOL	Tue, Aug 28, 2007	64.87	64.87	63.50	63.54
298	AMEX	DOL	Mon, Aug 27, 2007	65.59	65.59	65.36	65.36
297	AMEX	DOL	Fri, Aug 24, 2007	64.89	65.93	64.89	65.91
296	AMEX	DOL	Thu, Aug 23, 2007	64.97	64.97	64.43	64.63
295	AMEX	DOL	Wed, Aug 22, 2007	64.12	64.43	63.87	64.43
294	AMEX	DOL	Tue, Aug 21, 2007	62.86	63.16	62.81	62.96
293	AMEX	DOL	Mon, Aug 20, 2007	62.95	63.32	62.50	63.21
292	AMEX	DOL	Fri, Aug 17, 2007	62.78	62.93	62.35	62.93
291	AMEX	DOL	Thu, Aug 16, 2007	61.15	61.47	59.43	61.28
290	AMEX	DOL	Wed, Aug 15, 2007	62.69	63.43	61.88	61.96
289	AMEX	DOL	Tue, Aug 14, 2007	64.80	64.80	63.40	63.46
288	AMEX	DOL	Mon, Aug 13, 2007	64.86	65.09	64.38	64.38
287	AMEX	DOL	Fri, Aug 10, 2007	63.72	64.90	63.40	64.04
286	AMEX	DOL	Thu, Aug 9, 2007	65.34	66.01	64.96	64.96
285	AMEX	DOL	Wed, Aug 8, 2007	66.96	67.55	66.96	67.14
284	AMEX	DOL	Tue, Aug 7, 2007	65.27	66.47	65.25	66.26
283	AMEX	DOL	Mon, Aug 6, 2007	65.40	65.96	64.94	65.91
282	AMEX	DOL	Fri, Aug 3, 2007	65.79	65.90	64.73	64.86
281	AMEX	DOL	Thu, Aug 2, 2007	65.95	66.23	65.72	66.18
280	AMEX	DOL	Wed, Aug 1, 2007	65.82	66.05	64.83	65.99
279	AMEX	DOL	Tue, Jul 31, 2007	66.46	66.73	65.71	65.71
278	AMEX	DOL	Mon, Jul 30, 2007	65.42	65.87	65.06	65.65
277	AMEX	DOL	Fri, Jul 27, 2007	65.50	65.68	64.62	64.62
276	AMEX	DOL	Thu, Jul 26, 2007	66.15	66.66	64.93	65.50
275	AMEX	DOL	Wed, Jul 25, 2007	68.42	68.42	67.49	68.03
274	AMEX	DOL	Tue, Jul 24, 2007	68.84	68.98	67.85	67.86
273	AMEX	DOL	Mon, Jul 23, 2007	69.41	69.49	69.22	69.22
272	AMEX	DOL	Fri, Jul 20, 2007	69.55	69.55	68.75	68.75
271	AMEX	DOL	Thu, Jul 19, 2007	69.82	69.95	69.64	69.76
270	AMEX	DOL	Wed, Jul 18, 2007	69.37	69.62	68.98	69.30
269	AMEX	DOL	Tue, Jul 17, 2007	69.94	69.94	69.66	69.70
268	AMEX	DOL	Mon, Jul 16, 2007	69.96	70.11	69.73	69.89
267	AMEX	DOL	Fri, Jul 13, 2007	69.91	70.04	69.88	69.95
266	AMEX	DOL	Thu, Jul 12, 2007	69.12	70.12	69.12	70.02
265	AMEX	DOL	Wed, Jul 11, 2007	68.54	68.87	68.54	68.87
264	AMEX	DOL	Tue, Jul 10, 2007	68.74	68.75	68.17	68.18
263	AMEX	DOL	Mon, Jul 9, 2007	69.19	69.30	69.13	69.19
262	AMEX	DOL	Fri, Jul 6, 2007	68.75	69.04	68.57	69.00
261	AMEX	DOL	Thu, Jul 5, 2007	68.69	68.69	68.08	68.39
260	AMEX	DOL	Tue, Jul 3, 2007	68.63	68.72	68.54	68.66
259	AMEX	DOL	Mon, Jul 2, 2007	67.72	68.13	67.59	68.09
258	AMEX	DOL	Fri, Jun 29, 2007	67.48	67.81	67.15	67.53
257	AMEX	DOL	Thu, Jun 28, 2007	67.14	67.47	67.14	67.18
256	AMEX	DOL	Wed, Jun 27, 2007	66.34	67.04	66.34	67.01
255	AMEX	DOL	Tue, Jun 26, 2007	67.24	67.31	66.68	66.68
254	AMEX	DOL	Mon, Jun 25, 2007	66.95	67.48	66.66	66.74
253	AMEX	DOL	Fri, Jun 22, 2007	67.39	67.51	66.68	66.91
252	AMEX	DOL	Thu, Jun 21, 2007	66.90	67.61	66.90	67.60
251	AMEX	DOL	Wed, Jun 20, 2007	68.16	68.18	67.16	67.17
250	AMEX	DOL	Tue, Jun 19, 2007	67.78	67.90	67.66	67.88
249	AMEX	DOL	Mon, Jun 18, 2007	67.93	67.93	67.57	67.77
248	AMEX	DOL	Fri, Jun 15, 2007	67.59	67.94	67.52	67.59
247	AMEX	DOL	Thu, Jun 14, 2007	66.65	66.90	66.62	66.85
246	AMEX	DOL	Wed, Jun 13, 2007	65.54	66.26	65.54	66.26
245	AMEX	DOL	Tue, Jun 12, 2007	65.93	66.19	65.34	65.34
244	AMEX	DOL	Mon, Jun 11, 2007	66.03	66.65	66.00	66.32
243	AMEX	DOL	Fri, Jun 8, 2007	65.69	66.36	65.54	66.36
242	AMEX	DOL	Thu, Jun 7, 2007	66.37	66.67	65.35	65.35
241	AMEX	DOL	Wed, Jun 6, 2007	67.39	69.00	66.65	66.76
240	AMEX	DOL	Tue, Jun 5, 2007	67.97	68.02	67.49	67.67
239	AMEX	DOL	Mon, Jun 4, 2007	67.98	68.15	67.90	68.15
238	AMEX	DOL	Fri, Jun 1, 2007	67.74	67.93	67.74	67.90
237	AMEX	DOL	Thu, May 31, 2007	67.43	67.60	67.26	67.42
236	AMEX	DOL	Wed, May 30, 2007	66.43	67.28	66.43	67.28
235	AMEX	DOL	Tue, May 29, 2007	67.22	67.25	66.81	66.99
234	AMEX	DOL	Fri, May 25, 2007	66.77	66.89	66.69	66.84
233	AMEX	DOL	Thu, May 24, 2007	67.10	67.28	66.32	66.32
232	AMEX	DOL	Wed, May 23, 2007	67.57	67.57	67.14	67.14
231	AMEX	DOL	Tue, May 22, 2007	66.91	67.07	66.76	66.83
230	AMEX	DOL	Mon, May 21, 2007	67.00	67.01	66.83	66.85
229	AMEX	DOL	Fri, May 18, 2007	66.88	67.34	66.88	67.34
228	AMEX	DOL	Thu, May 17, 2007	66.36	66.70	66.34	66.62
227	AMEX	DOL	Wed, May 16, 2007	66.76	66.82	66.40	66.82
226	AMEX	DOL	Tue, May 15, 2007	66.42	67.11	66.38	66.60
225	AMEX	DOL	Mon, May 14, 2007	66.69	66.69	66.21	66.32
224	AMEX	DOL	Fri, May 11, 2007	65.95	66.62	65.94	66.61
223	AMEX	DOL	Thu, May 10, 2007	66.34	66.41	65.26	65.34
222	AMEX	DOL	Wed, May 9, 2007	66.60	66.91	66.55	66.90
221	AMEX	DOL	Tue, May 8, 2007	66.68	66.74	66.25	66.61
220	AMEX	DOL	Mon, May 7, 2007	67.25	67.42	67.21	67.39
219	AMEX	DOL	Fri, May 4, 2007	66.93	67.14	66.93	67.08
218	AMEX	DOL	Thu, May 3, 2007	66.52	66.64	66.39	66.64
217	AMEX	DOL	Wed, May 2, 2007	66.29	66.58	66.29	66.49
216	AMEX	DOL	Tue, May 1, 2007	66.27	66.27	65.83	66.12
215	AMEX	DOL	Mon, Apr 30, 2007	66.28	66.45	65.94	65.94
214	AMEX	DOL	Fri, Apr 27, 2007	66.32	66.38	66.16	66.26
213	AMEX	DOL	Thu, Apr 26, 2007	66.60	66.60	66.35	66.43
212	AMEX	DOL	Wed, Apr 25, 2007	66.48	66.75	66.25	66.71
211	AMEX	DOL	Tue, Apr 24, 2007	66.05	66.21	65.76	66.12
210	AMEX	DOL	Mon, Apr 23, 2007	66.16	66.37	66.02	66.10
209	AMEX	DOL	Fri, Apr 20, 2007	66.63	66.79	66.43	66.67
208	AMEX	DOL	Thu, Apr 19, 2007	65.39	65.95	65.39	65.72
207	AMEX	DOL	Wed, Apr 18, 2007	65.95	66.24	65.86	66.17
206	AMEX	DOL	Tue, Apr 17, 2007	66.28	66.37	66.00	66.18
205	AMEX	DOL	Mon, Apr 16, 2007	66.06	66.19	65.51	66.16
204	AMEX	DOL	Fri, Apr 13, 2007	65.21	65.48	65.00	65.46
203	AMEX	DOL	Thu, Apr 12, 2007	64.26	64.92	64.26	64.92
202	AMEX	DOL	Wed, Apr 11, 2007	64.90	64.90	64.35	64.47
201	AMEX	DOL	Tue, Apr 10, 2007	64.64	64.84	64.51	64.84
200	AMEX	DOL	Mon, Apr 9, 2007	64.20	64.35	64.06	64.27
199	AMEX	DOL	Thu, Apr 5, 2007	63.90	64.35	63.90	64.35
198	AMEX	DOL	Wed, Apr 4, 2007	63.67	63.95	63.67	63.84
197	AMEX	DOL	Tue, Apr 3, 2007	63.27	63.85	63.27	63.72
196	AMEX	DOL	Mon, Apr 2, 2007	62.96	63.23	62.86	63.16
195	AMEX	DOL	Fri, Mar 30, 2007	62.73	63.03	62.73	62.90
194	AMEX	DOL	Thu, Mar 29, 2007	62.65	62.94	62.53	62.81
193	AMEX	DOL	Wed, Mar 28, 2007	62.20	62.50	61.97	62.34
192	AMEX	DOL	Tue, Mar 27, 2007	62.46	62.78	62.42	62.77
191	AMEX	DOL	Mon, Mar 26, 2007	63.00	63.02	62.35	62.83
190	AMEX	DOL	Fri, Mar 23, 2007	62.85	63.12	62.85	63.06
189	AMEX	DOL	Thu, Mar 22, 2007	62.70	62.85	62.62	62.82
188	AMEX	DOL	Wed, Mar 21, 2007	61.85	62.96	61.56	62.96
187	AMEX	DOL	Tue, Mar 20, 2007	60.90	61.52	60.88	61.50
186	AMEX	DOL	Mon, Mar 19, 2007	60.76	60.99	60.65	60.99
185	AMEX	DOL	Fri, Mar 16, 2007	60.26	60.51	60.11	60.16
184	AMEX	DOL	Thu, Mar 15, 2007	59.53	60.14	59.53	60.06
183	AMEX	DOL	Wed, Mar 14, 2007	59.18	59.56	58.57	59.47
182	AMEX	DOL	Tue, Mar 13, 2007	60.50	60.77	59.48	59.50
181	AMEX	DOL	Mon, Mar 12, 2007	60.60	60.88	60.58	60.70
180	AMEX	DOL	Fri, Mar 9, 2007	60.81	60.96	60.50	60.83
179	AMEX	DOL	Thu, Mar 8, 2007	60.63	60.96	60.58	60.62
178	AMEX	DOL	Wed, Mar 7, 2007	59.85	60.25	59.85	60.10
177	AMEX	DOL	Tue, Mar 6, 2007	59.75	60.24	59.58	60.23
176	AMEX	DOL	Mon, Mar 5, 2007	58.55	59.18	58.03	58.43
175	AMEX	DOL	Fri, Mar 2, 2007	59.70	60.21	59.51	59.66
174	AMEX	DOL	Thu, Mar 1, 2007	59.25	60.44	59.00	59.89
173	AMEX	DOL	Wed, Feb 28, 2007	61.25	61.39	60.72	61.01
172	AMEX	DOL	Tue, Feb 27, 2007	62.45	62.45	60.36	60.64
171	AMEX	DOL	Mon, Feb 26, 2007	63.60	63.65	63.28	63.54
170	AMEX	DOL	Fri, Feb 23, 2007	63.17	63.33	63.13	63.30
169	AMEX	DOL	Thu, Feb 22, 2007	63.00	63.11	62.93	63.09
168	AMEX	DOL	Wed, Feb 21, 2007	62.62	62.89	62.59	62.80
167	AMEX	DOL	Tue, Feb 20, 2007	62.98	63.35	62.79	63.32
166	AMEX	DOL	Fri, Feb 16, 2007	62.89	63.12	62.85	63.12
165	AMEX	DOL	Thu, Feb 15, 2007	63.22	63.22	63.01	63.22
164	AMEX	DOL	Wed, Feb 14, 2007	62.71	63.26	62.71	63.21
163	AMEX	DOL	Tue, Feb 13, 2007	62.06	62.53	62.05	62.53
162	AMEX	DOL	Mon, Feb 12, 2007	61.86	61.94	61.66	61.80
161	AMEX	DOL	Fri, Feb 9, 2007	62.35	62.42	61.83	62.05
160	AMEX	DOL	Thu, Feb 8, 2007	62.12	62.39	61.98	62.39
159	AMEX	DOL	Wed, Feb 7, 2007	62.48	62.65	62.42	62.55
158	AMEX	DOL	Tue, Feb 6, 2007	62.29	62.37	62.12	62.25
157	AMEX	DOL	Mon, Feb 5, 2007	61.77	61.88	61.70	61.80
156	AMEX	DOL	Fri, Feb 2, 2007	62.07	62.10	61.86	62.06
155	AMEX	DOL	Thu, Feb 1, 2007	62.08	62.20	61.90	62.03
154	AMEX	DOL	Wed, Jan 31, 2007	61.04	61.74	61.00	61.70
153	AMEX	DOL	Tue, Jan 30, 2007	61.38	61.50	61.18	61.50
152	AMEX	DOL	Mon, Jan 29, 2007	60.98	61.28	60.95	61.09
151	AMEX	DOL	Fri, Jan 26, 2007	61.07	61.07	60.61	61.00
150	AMEX	DOL	Thu, Jan 25, 2007	61.80	61.80	60.84	60.97
149	AMEX	DOL	Wed, Jan 24, 2007	61.84	62.00	61.70	62.00
148	AMEX	DOL	Tue, Jan 23, 2007	61.45	61.80	61.44	61.69
147	AMEX	DOL	Mon, Jan 22, 2007	61.56	61.59	60.97	61.06
146	AMEX	DOL	Fri, Jan 19, 2007	60.89	61.50	60.89	61.50
145	AMEX	DOL	Thu, Jan 18, 2007	61.10	61.20	60.79	60.90
144	AMEX	DOL	Wed, Jan 17, 2007	60.70	61.09	60.67	60.85
143	AMEX	DOL	Tue, Jan 16, 2007	61.18	61.20	60.84	60.97
142	AMEX	DOL	Fri, Jan 12, 2007	60.64	61.04	60.64	61.04
141	AMEX	DOL	Thu, Jan 11, 2007	59.85	60.58	59.85	60.39
140	AMEX	DOL	Wed, Jan 10, 2007	59.75	59.95	59.69	59.93
139	AMEX	DOL	Tue, Jan 9, 2007	60.58	60.62	60.25	60.45
138	AMEX	DOL	Mon, Jan 8, 2007	60.45	60.52	60.25	60.49
137	AMEX	DOL	Fri, Jan 5, 2007	60.72	60.74	60.34	60.42
136	AMEX	DOL	Thu, Jan 4, 2007	61.10	61.41	61.10	61.41
135	AMEX	DOL	Wed, Jan 3, 2007	61.90	61.99	61.21	61.40
134	AMEX	DOL	Fri, Dec 29, 2006	60.95	61.09	60.95	60.98
133	AMEX	DOL	Thu, Dec 28, 2006	61.25	61.25	60.98	61.12
132	AMEX	DOL	Wed, Dec 27, 2006	60.80	61.05	60.75	61.05
131	AMEX	DOL	Tue, Dec 26, 2006	60.27	60.28	60.09	60.14
130	AMEX	DOL	Fri, Dec 22, 2006	60.62	60.62	59.99	60.15
129	AMEX	DOL	Thu, Dec 21, 2006	60.45	60.67	60.39	60.49
128	AMEX	DOL	Wed, Dec 20, 2006	61.20	61.31	60.76	60.85
127	AMEX	DOL	Tue, Dec 19, 2006	60.55	61.07	60.55	61.06
126	AMEX	DOL	Mon, Dec 18, 2006	60.76	60.79	60.56	60.63
125	AMEX	DOL	Fri, Dec 15, 2006	61.10	61.10	60.62	60.62
124	AMEX	DOL	Thu, Dec 14, 2006	60.91	60.99	60.82	60.98
123	AMEX	DOL	Wed, Dec 13, 2006	60.60	60.74	60.59	60.69
122	AMEX	DOL	Tue, Dec 12, 2006	60.25	60.53	60.12	60.53
121	AMEX	DOL	Mon, Dec 11, 2006	59.93	60.33	59.93	60.26
120	AMEX	DOL	Fri, Dec 8, 2006	60.08	60.24	59.74	59.79
119	AMEX	DOL	Thu, Dec 7, 2006	60.19	60.32	59.99	59.99
118	AMEX	DOL	Wed, Dec 6, 2006	59.66	59.96	59.65	59.76
117	AMEX	DOL	Tue, Dec 5, 2006	59.70	59.99	59.65	59.99
116	AMEX	DOL	Mon, Dec 4, 2006	59.18	59.71	59.17	59.65
115	AMEX	DOL	Fri, Dec 1, 2006	59.55	59.55	58.97	59.24
114	AMEX	DOL	Thu, Nov 30, 2006	59.60	59.65	59.37	59.53
113	AMEX	DOL	Wed, Nov 29, 2006	59.30	59.33	59.13	59.33
112	AMEX	DOL	Tue, Nov 28, 2006	58.54	58.87	58.54	58.87
111	AMEX	DOL	Mon, Nov 27, 2006	58.98	58.98	58.35	58.41
110	AMEX	DOL	Fri, Nov 24, 2006	58.89	59.25	58.89	59.05
109	AMEX	DOL	Wed, Nov 22, 2006	59.11	59.21	58.92	59.10
108	AMEX	DOL	Tue, Nov 21, 2006	58.70	59.08	58.60	59.08
107	AMEX	DOL	Mon, Nov 20, 2006	58.44	58.64	58.31	58.48
106	AMEX	DOL	Fri, Nov 17, 2006	58.37	58.80	58.30	58.80
105	AMEX	DOL	Thu, Nov 16, 2006	58.91	58.97	58.90	58.91
104	AMEX	DOL	Wed, Nov 15, 2006	58.77	59.06	58.77	59.00
103	AMEX	DOL	Tue, Nov 14, 2006	58.75	59.06	58.65	59.02
102	AMEX	DOL	Mon, Nov 13, 2006	58.71	58.72	58.52	58.52
101	AMEX	DOL	Fri, Nov 10, 2006	58.65	58.76	58.65	58.76
100	AMEX	DOL	Thu, Nov 9, 2006	58.58	58.82	58.47	58.54
99	AMEX	DOL	Wed, Nov 8, 2006	58.50	58.94	58.28	58.85
98	AMEX	DOL	Tue, Nov 7, 2006	58.92	58.95	58.72	58.74
97	AMEX	DOL	Mon, Nov 6, 2006	58.06	58.58	58.06	58.56
96	AMEX	DOL	Fri, Nov 3, 2006	57.82	57.87	57.58	57.76
95	AMEX	DOL	Thu, Nov 2, 2006	57.67	57.83	57.60	57.79
94	AMEX	DOL	Wed, Nov 1, 2006	58.11	58.13	57.49	57.58
93	AMEX	DOL	Tue, Oct 31, 2006	57.58	57.78	57.49	57.70
92	AMEX	DOL	Mon, Oct 30, 2006	57.47	57.68	57.47	57.55
91	AMEX	DOL	Fri, Oct 27, 2006	57.80	57.85	57.52	57.57
90	AMEX	DOL	Thu, Oct 26, 2006	57.75	57.99	57.55	57.95
89	AMEX	DOL	Wed, Oct 25, 2006	57.10	57.51	57.10	57.45
88	AMEX	DOL	Tue, Oct 24, 2006	56.70	56.99	56.70	56.93
87	AMEX	DOL	Mon, Oct 23, 2006	56.50	57.01	56.49	56.98
86	AMEX	DOL	Fri, Oct 20, 2006	56.90	57.03	56.75	56.98
85	AMEX	DOL	Thu, Oct 19, 2006	56.50	56.85	56.50	56.80
84	AMEX	DOL	Wed, Oct 18, 2006	56.47	56.47	56.27	56.28
83	AMEX	DOL	Tue, Oct 17, 2006	56.28	56.34	56.06	56.26
82	AMEX	DOL	Mon, Oct 16, 2006	56.50	56.69	56.45	56.68
81	AMEX	DOL	Fri, Oct 13, 2006	56.24	56.47	56.24	56.40
80	AMEX	DOL	Thu, Oct 12, 2006	56.07	56.47	56.07	56.44
79	AMEX	DOL	Wed, Oct 11, 2006	55.54	56.01	55.54	55.78
78	AMEX	DOL	Tue, Oct 10, 2006	55.53	55.70	55.45	55.70
77	AMEX	DOL	Mon, Oct 9, 2006	55.56	55.68	55.50	55.64
76	AMEX	DOL	Fri, Oct 6, 2006	55.45	55.71	55.44	55.64
75	AMEX	DOL	Thu, Oct 5, 2006	55.90	56.06	55.87	56.06
74	AMEX	DOL	Wed, Oct 4, 2006	55.26	56.00	55.26	55.98
73	AMEX	DOL	Tue, Oct 3, 2006	55.15	55.50	55.13	55.49
72	AMEX	DOL	Mon, Oct 2, 2006	55.24	55.49	55.13	55.31
71	AMEX	DOL	Fri, Sep 29, 2006	55.25	55.28	55.13	55.16
70	AMEX	DOL	Thu, Sep 28, 2006	55.32	55.49	55.18	55.47
69	AMEX	DOL	Wed, Sep 27, 2006	55.40	55.40	55.13	55.39
68	AMEX	DOL	Tue, Sep 26, 2006	54.73	55.00	54.73	55.00
67	AMEX	DOL	Mon, Sep 25, 2006	54.68	54.95	54.45	54.95
66	AMEX	DOL	Fri, Sep 22, 2006	55.10	55.10	54.54	54.90
65	AMEX	DOL	Thu, Sep 21, 2006	55.09	55.09	54.86	54.86
64	AMEX	DOL	Wed, Sep 20, 2006	54.71	54.76	54.66	54.72
63	AMEX	DOL	Tue, Sep 19, 2006	54.42	54.42	53.88	54.07
62	AMEX	DOL	Mon, Sep 18, 2006	54.20	54.66	54.20	54.56
61	AMEX	DOL	Fri, Sep 15, 2006	54.42	54.42	54.15	54.29
60	AMEX	DOL	Thu, Sep 14, 2006	54.46	54.51	54.30	54.48
59	AMEX	DOL	Wed, Sep 13, 2006	54.20	54.48	54.11	54.45
58	AMEX	DOL	Tue, Sep 12, 2006	54.08	54.51	54.08	54.37
57	AMEX	DOL	Mon, Sep 11, 2006	53.74	53.90	53.43	53.74
56	AMEX	DOL	Fri, Sep 8, 2006	53.86	54.00	53.72	53.97
55	AMEX	DOL	Thu, Sep 7, 2006	53.95	54.29	53.83	53.97
54	AMEX	DOL	Wed, Sep 6, 2006	54.68	54.73	54.49	54.64
53	AMEX	DOL	Tue, Sep 5, 2006	55.25	55.42	55.07	55.41
52	AMEX	DOL	Fri, Sep 1, 2006	55.13	55.30	55.07	55.25
51	AMEX	DOL	Thu, Aug 31, 2006	55.16	55.16	54.90	55.06
50	AMEX	DOL	Wed, Aug 30, 2006	55.25	55.27	54.92	55.05
49	AMEX	DOL	Tue, Aug 29, 2006	54.86	55.04	54.43	55.03
48	AMEX	DOL	Mon, Aug 28, 2006	54.22	54.59	54.22	54.56
47	AMEX	DOL	Fri, Aug 25, 2006	54.30	54.30	54.18	54.30
46	AMEX	DOL	Thu, Aug 24, 2006	54.74	54.74	54.16	54.34
45	AMEX	DOL	Wed, Aug 23, 2006	56.10	56.10	54.15	54.48
44	AMEX	DOL	Tue, Aug 22, 2006	56.50	56.70	56.50	56.50
43	AMEX	DOL	Mon, Aug 21, 2006	55.86	56.63	55.78	56.42
42	AMEX	DOL	Fri, Aug 18, 2006	55.60	55.78	55.60	55.78
41	AMEX	DOL	Thu, Aug 17, 2006	55.85	55.85	55.82	55.82
40	AMEX	DOL	Wed, Aug 16, 2006	55.78	56.01	55.70	56.01
39	AMEX	DOL	Tue, Aug 15, 2006	55.25	55.48	55.20	55.38
38	AMEX	DOL	Mon, Aug 14, 2006	54.43	54.76	54.32	54.32
37	AMEX	DOL	Fri, Aug 11, 2006	54.23	54.24	54.21	54.23
36	AMEX	DOL	Thu, Aug 10, 2006	54.20	54.53	54.17	54.53
35	AMEX	DOL	Wed, Aug 9, 2006	54.30	54.54	54.30	54.54
34	AMEX	DOL	Tue, Aug 8, 2006	53.95	54.15	53.88	53.88
33	AMEX	DOL	Mon, Aug 7, 2006	54.05	54.26	53.95	54.17
32	AMEX	DOL	Fri, Aug 4, 2006	54.62	54.71	54.47	54.47
31	AMEX	DOL	Thu, Aug 3, 2006	53.77	54.09	53.69	54.08
30	AMEX	DOL	Wed, Aug 2, 2006	53.58	54.20	53.40	54.11
29	AMEX	DOL	Tue, Aug 1, 2006	53.10	53.10	52.98	53.00
28	AMEX	DOL	Mon, Jul 31, 2006	53.50	53.57	53.46	53.55
27	AMEX	DOL	Fri, Jul 28, 2006	53.52	53.98	53.47	53.98
26	AMEX	DOL	Thu, Jul 27, 2006	53.31	53.31	52.86	52.86
25	AMEX	DOL	Wed, Jul 26, 2006	52.30	52.92	52.30	52.92
24	AMEX	DOL	Tue, Jul 25, 2006	52.45	52.49	52.16	52.16
23	AMEX	DOL	Mon, Jul 24, 2006	52.36	52.45	52.36	52.45
22	AMEX	DOL	Fri, Jul 21, 2006	51.39	51.39	51.39	51.39
21	AMEX	DOL	Thu, Jul 20, 2006	51.96	51.96	51.52	51.52
20	AMEX	DOL	Wed, Jul 19, 2006	50.18	51.79	50.17	51.79
19	AMEX	DOL	Tue, Jul 18, 2006	50.42	50.49	50.31	50.33
18	AMEX	DOL	Mon, Jul 17, 2006	50.33	50.34	50.33	50.34
17	AMEX	DOL	Fri, Jul 14, 2006	51.20	51.20	51.19	51.20
16	AMEX	DOL	Thu, Jul 13, 2006	51.83	51.83	51.39	51.39
15	AMEX	DOL	Wed, Jul 12, 2006	52.65	52.65	52.11	52.29
14	AMEX	DOL	Tue, Jul 11, 2006	52.72	52.72	52.59	52.61
13	AMEX	DOL	Mon, Jul 10, 2006	52.92	52.94	52.92	52.94
12	AMEX	DOL	Fri, Jul 7, 2006	53.10	53.14	52.92	52.92
11	AMEX	DOL	Thu, Jul 6, 2006	52.82	52.82	52.66	52.66
10	AMEX	DOL	Wed, Jul 5, 2006	52.52	52.52	52.31	52.31
9	AMEX	DOL	Mon, Jul 3, 2006	52.93	52.93	52.93	52.93
8	AMEX	DOL	Fri, Jun 30, 2006	52.77	52.77	52.77	52.77
7	AMEX	DOL	Wed, Jun 28, 2006	50.33	50.42	50.19	50.34
6	AMEX	DOL	Tue, Jun 27, 2006	50.59	50.59	50.27	50.27
5	AMEX	DOL	Fri, Jun 23, 2006	50.36	50.63	50.36	50.50
4	AMEX	DOL	Thu, Jun 22, 2006	50.72	50.72	50.45	50.45
3	AMEX	DOL	Wed, Jun 21, 2006	50.51	50.94	50.51	50.94
2	AMEX	DOL	Tue, Jun 20, 2006	50.05	50.40	50.05	50.28
1	AMEX	DOL	Fri, Jun 16, 2006	50.25	50.25	50.14	50.19
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree International LargeCap Dividend Fund AMEX:DOL 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