WisdomTree U.S. Total Dividend Fund AMEX:DTD Historical Prices

Below are the 4460 trading days of historical prices for DTD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4460	AMEX	DTD	Wed, Mar 6, 2024	68.58	68.84	68.44	68.75
4459	AMEX	DTD	Tue, Mar 5, 2024	68.50	68.58	68.04	68.20
4458	AMEX	DTD	Mon, Mar 4, 2024	68.19	68.61	68.19	68.44
4457	AMEX	DTD	Fri, Mar 1, 2024	68.00	68.35	67.83	68.31
4456	AMEX	DTD	Thu, Feb 29, 2024	68.00	68.05	67.79	67.94
4455	AMEX	DTD	Wed, Feb 28, 2024	67.69	67.83	67.63	67.69
4454	AMEX	DTD	Tue, Feb 27, 2024	67.81	67.81	67.64	67.74
4453	AMEX	DTD	Mon, Feb 26, 2024	67.95	68.08	67.67	67.76
4452	AMEX	DTD	Fri, Feb 23, 2024	67.96	68.10	67.87	67.96
4451	AMEX	DTD	Thu, Feb 22, 2024	67.47	67.95	67.47	67.73
4450	AMEX	DTD	Wed, Feb 21, 2024	66.76	67.09	66.76	67.09
4449	AMEX	DTD	Tue, Feb 20, 2024	66.81	67.06	66.71	66.89
4448	AMEX	DTD	Fri, Feb 16, 2024	67.05	67.39	66.86	67.03
4447	AMEX	DTD	Thu, Feb 15, 2024	66.60	67.23	66.60	67.14
4446	AMEX	DTD	Wed, Feb 14, 2024	66.29	66.42	66.06	66.41
4445	AMEX	DTD	Tue, Feb 13, 2024	66.32	66.41	65.57	66.05
4444	AMEX	DTD	Mon, Feb 12, 2024	66.65	67.14	66.65	66.95
4443	AMEX	DTD	Fri, Feb 9, 2024	66.61	66.68	66.37	66.68
4442	AMEX	DTD	Thu, Feb 8, 2024	66.46	66.61	66.31	66.61
4441	AMEX	DTD	Wed, Feb 7, 2024	66.49	66.55	66.20	66.45
4440	AMEX	DTD	Tue, Feb 6, 2024	66.13	66.26	65.99	66.19
4439	AMEX	DTD	Mon, Feb 5, 2024	66.13	66.15	65.76	65.94
4438	AMEX	DTD	Fri, Feb 2, 2024	66.14	66.67	65.95	66.32
4437	AMEX	DTD	Thu, Feb 1, 2024	65.84	66.42	65.58	66.32
4436	AMEX	DTD	Wed, Jan 31, 2024	66.58	66.58	65.78	65.82
4435	AMEX	DTD	Tue, Jan 30, 2024	66.34	66.70	66.22	66.68
4434	AMEX	DTD	Mon, Jan 29, 2024	66.15	66.48	66.03	66.48
4433	AMEX	DTD	Fri, Jan 26, 2024	66.15	66.30	66.02	66.19
4432	AMEX	DTD	Thu, Jan 25, 2024	66.00	66.22	65.80	66.15
4431	AMEX	DTD	Wed, Jan 24, 2024	66.04	66.13	65.55	65.55
4430	AMEX	DTD	Tue, Jan 23, 2024	65.75	65.88	65.63	65.88
4429	AMEX	DTD	Mon, Jan 22, 2024	65.53	65.80	65.53	65.70
4428	AMEX	DTD	Fri, Jan 19, 2024	64.98	65.51	64.73	65.40
4427	AMEX	DTD	Thu, Jan 18, 2024	64.63	64.88	64.37	64.81
4426	AMEX	DTD	Wed, Jan 17, 2024	64.45	64.79	64.28	64.49
4425	AMEX	DTD	Tue, Jan 16, 2024	65.07	65.13	64.75	64.90
4424	AMEX	DTD	Fri, Jan 12, 2024	65.59	65.66	65.14	65.37
4423	AMEX	DTD	Thu, Jan 11, 2024	65.45	65.45	64.83	65.24
4422	AMEX	DTD	Wed, Jan 10, 2024	65.33	65.52	65.19	65.42
4421	AMEX	DTD	Tue, Jan 9, 2024	65.25	65.35	65.12	65.25
4420	AMEX	DTD	Mon, Jan 8, 2024	65.04	65.62	64.96	65.60
4419	AMEX	DTD	Fri, Jan 5, 2024	64.90	65.36	64.86	65.17
4418	AMEX	DTD	Thu, Jan 4, 2024	65.03	65.45	64.98	65.02
4417	AMEX	DTD	Wed, Jan 3, 2024	65.38	65.40	65.03	65.09
4416	AMEX	DTD	Tue, Jan 2, 2024	65.00	65.71	65.00	65.52
4415	AMEX	DTD	Fri, Dec 29, 2023	65.52	65.52	65.16	65.38
4414	AMEX	DTD	Thu, Dec 28, 2023	65.46	65.59	65.42	65.50
4413	AMEX	DTD	Wed, Dec 27, 2023	65.30	65.51	65.28	65.50
4412	AMEX	DTD	Tue, Dec 26, 2023	65.14	65.50	65.12	65.34
4411	AMEX	DTD	Fri, Dec 22, 2023	64.92	65.29	64.91	65.05
4410	AMEX	DTD	Thu, Dec 21, 2023	64.85	65.04	64.56	64.74
4409	AMEX	DTD	Wed, Dec 20, 2023	65.35	65.58	64.54	64.54
4408	AMEX	DTD	Tue, Dec 19, 2023	65.16	65.48	65.16	65.48
4407	AMEX	DTD	Mon, Dec 18, 2023	65.17	65.25	65.07	65.07
4406	AMEX	DTD	Fri, Dec 15, 2023	65.12	65.14	64.83	64.99
4405	AMEX	DTD	Thu, Dec 14, 2023	65.08	65.52	65.08	65.19
4404	AMEX	DTD	Wed, Dec 13, 2023	63.48	64.70	63.47	64.68
4403	AMEX	DTD	Tue, Dec 12, 2023	63.42	63.62	63.28	63.60
4402	AMEX	DTD	Mon, Dec 11, 2023	63.19	63.51	63.19	63.49
4401	AMEX	DTD	Fri, Dec 8, 2023	62.92	63.20	62.81	63.09
4400	AMEX	DTD	Thu, Dec 7, 2023	62.75	62.93	62.70	62.81
4399	AMEX	DTD	Wed, Dec 6, 2023	62.91	63.07	62.57	62.59
4398	AMEX	DTD	Tue, Dec 5, 2023	62.91	62.92	62.75	62.84
4397	AMEX	DTD	Mon, Dec 4, 2023	62.72	63.15	62.72	63.06
4396	AMEX	DTD	Fri, Dec 1, 2023	62.41	63.12	62.41	63.08
4395	AMEX	DTD	Thu, Nov 30, 2023	62.19	62.44	62.07	62.40
4394	AMEX	DTD	Wed, Nov 29, 2023	62.26	62.37	61.94	61.96
4393	AMEX	DTD	Tue, Nov 28, 2023	61.84	62.19	61.84	61.97
4392	AMEX	DTD	Mon, Nov 27, 2023	61.98	61.99	61.86	61.94
4391	AMEX	DTD	Fri, Nov 24, 2023	61.99	62.16	61.99	62.10
4390	AMEX	DTD	Wed, Nov 22, 2023	62.01	62.12	61.90	61.99
4389	AMEX	DTD	Tue, Nov 21, 2023	61.90	61.95	61.71	61.90
4388	AMEX	DTD	Mon, Nov 20, 2023	61.67	62.18	61.65	62.01
4387	AMEX	DTD	Fri, Nov 17, 2023	61.73	61.88	61.62	61.76
4386	AMEX	DTD	Thu, Nov 16, 2023	61.59	61.65	61.28	61.47
4385	AMEX	DTD	Wed, Nov 15, 2023	61.57	61.93	61.57	61.72
4384	AMEX	DTD	Tue, Nov 14, 2023	61.01	61.72	61.01	61.52
4383	AMEX	DTD	Mon, Nov 13, 2023	60.14	60.35	60.07	60.22
4382	AMEX	DTD	Fri, Nov 10, 2023	59.93	60.35	59.67	60.34
4381	AMEX	DTD	Thu, Nov 9, 2023	60.32	60.32	59.62	59.64
4380	AMEX	DTD	Wed, Nov 8, 2023	60.33	60.37	60.01	60.19
4379	AMEX	DTD	Tue, Nov 7, 2023	60.32	60.41	60.19	60.29
4378	AMEX	DTD	Mon, Nov 6, 2023	60.63	60.63	60.34	60.46
4377	AMEX	DTD	Fri, Nov 3, 2023	60.52	60.82	60.52	60.60
4376	AMEX	DTD	Thu, Nov 2, 2023	59.21	60.10	59.21	60.10
4375	AMEX	DTD	Wed, Nov 1, 2023	58.61	58.98	58.45	58.80
4374	AMEX	DTD	Tue, Oct 31, 2023	58.28	58.55	58.05	58.55
4373	AMEX	DTD	Mon, Oct 30, 2023	57.90	58.25	57.75	58.19
4372	AMEX	DTD	Fri, Oct 27, 2023	58.36	58.36	57.39	57.51
4371	AMEX	DTD	Thu, Oct 26, 2023	58.56	58.75	58.30	58.30
4370	AMEX	DTD	Wed, Oct 25, 2023	58.87	58.94	58.49	58.63
4369	AMEX	DTD	Tue, Oct 24, 2023	58.99	59.25	58.88	59.01
4368	AMEX	DTD	Mon, Oct 23, 2023	58.98	59.25	58.73	58.74
4367	AMEX	DTD	Fri, Oct 20, 2023	59.67	59.76	59.15	59.15
4366	AMEX	DTD	Thu, Oct 19, 2023	60.24	60.53	59.73	59.79
4365	AMEX	DTD	Wed, Oct 18, 2023	60.70	60.70	60.20	60.27
4364	AMEX	DTD	Tue, Oct 17, 2023	60.38	61.12	60.38	60.85
4363	AMEX	DTD	Mon, Oct 16, 2023	60.39	60.82	60.37	60.66
4362	AMEX	DTD	Fri, Oct 13, 2023	60.37	60.54	59.94	60.10
4361	AMEX	DTD	Thu, Oct 12, 2023	60.54	60.54	59.81	60.09
4360	AMEX	DTD	Wed, Oct 11, 2023	60.42	60.47	60.10	60.46
4359	AMEX	DTD	Tue, Oct 10, 2023	60.19	60.69	60.18	60.38
4358	AMEX	DTD	Mon, Oct 9, 2023	59.48	60.11	59.46	60.03
4357	AMEX	DTD	Fri, Oct 6, 2023	58.80	59.75	58.52	59.51
4356	AMEX	DTD	Thu, Oct 5, 2023	58.96	59.13	58.75	59.01
4355	AMEX	DTD	Wed, Oct 4, 2023	59.02	59.15	58.65	59.13
4354	AMEX	DTD	Tue, Oct 3, 2023	59.33	59.49	58.88	59.03
4353	AMEX	DTD	Mon, Oct 2, 2023	60.01	60.01	59.32	59.59
4352	AMEX	DTD	Fri, Sep 29, 2023	60.76	60.76	59.99	60.17
4351	AMEX	DTD	Thu, Sep 28, 2023	60.10	60.58	60.10	60.40
4350	AMEX	DTD	Wed, Sep 27, 2023	60.33	60.37	59.75	60.19
4349	AMEX	DTD	Tue, Sep 26, 2023	60.48	60.60	60.03	60.13
4348	AMEX	DTD	Mon, Sep 25, 2023	60.51	60.90	60.51	60.86
4347	AMEX	DTD	Fri, Sep 22, 2023	61.09	61.21	60.79	60.67
4346	AMEX	DTD	Thu, Sep 21, 2023	61.62	61.64	61.04	61.05
4345	AMEX	DTD	Wed, Sep 20, 2023	62.30	62.52	61.90	61.92
4344	AMEX	DTD	Tue, Sep 19, 2023	62.24	62.30	61.93	62.15
4343	AMEX	DTD	Mon, Sep 18, 2023	62.28	62.47	62.26	62.27
4342	AMEX	DTD	Fri, Sep 15, 2023	62.69	62.76	62.34	62.35
4341	AMEX	DTD	Thu, Sep 14, 2023	62.60	62.93	62.60	62.86
4340	AMEX	DTD	Wed, Sep 13, 2023	62.27	62.33	62.03	62.14
4339	AMEX	DTD	Tue, Sep 12, 2023	62.15	62.54	62.08	62.29
4338	AMEX	DTD	Mon, Sep 11, 2023	62.40	62.42	62.16	62.17
4337	AMEX	DTD	Fri, Sep 8, 2023	62.15	62.27	62.06	62.13
4336	AMEX	DTD	Thu, Sep 7, 2023	61.89	62.07	61.79	61.97
4335	AMEX	DTD	Wed, Sep 6, 2023	62.28	62.33	61.80	62.07
4334	AMEX	DTD	Tue, Sep 5, 2023	62.95	62.95	62.45	62.45
4333	AMEX	DTD	Fri, Sep 1, 2023	63.08	63.18	62.76	62.97
4332	AMEX	DTD	Thu, Aug 31, 2023	63.04	63.08	62.78	62.79
4331	AMEX	DTD	Wed, Aug 30, 2023	62.89	63.05	62.76	62.91
4330	AMEX	DTD	Tue, Aug 29, 2023	62.21	62.83	62.21	62.81
4329	AMEX	DTD	Mon, Aug 28, 2023	62.06	62.32	61.99	62.20
4328	AMEX	DTD	Fri, Aug 25, 2023	61.74	62.00	61.38	61.86
4327	AMEX	DTD	Thu, Aug 24, 2023	62.10	62.52	61.62	61.51
4326	AMEX	DTD	Wed, Aug 23, 2023	61.77	62.15	61.76	62.11
4325	AMEX	DTD	Tue, Aug 22, 2023	62.16	62.16	61.67	61.70
4324	AMEX	DTD	Mon, Aug 21, 2023	62.10	62.23	61.77	62.00
4323	AMEX	DTD	Fri, Aug 18, 2023	61.60	62.17	61.60	62.09
4322	AMEX	DTD	Thu, Aug 17, 2023	62.28	62.47	61.82	61.94
4321	AMEX	DTD	Wed, Aug 16, 2023	62.42	62.70	62.05	62.15
4320	AMEX	DTD	Tue, Aug 15, 2023	62.87	62.87	62.42	62.51
4319	AMEX	DTD	Mon, Aug 14, 2023	63.11	63.25	62.99	63.19
4318	AMEX	DTD	Fri, Aug 11, 2023	62.87	63.31	62.87	63.18
4317	AMEX	DTD	Thu, Aug 10, 2023	63.41	63.57	62.93	63.04
4316	AMEX	DTD	Wed, Aug 9, 2023	63.36	63.52	63.09	63.17
4315	AMEX	DTD	Tue, Aug 8, 2023	62.92	63.35	62.70	63.32
4314	AMEX	DTD	Mon, Aug 7, 2023	63.24	63.50	63.24	63.50
4313	AMEX	DTD	Fri, Aug 4, 2023	63.47	63.66	62.91	63.00
4312	AMEX	DTD	Thu, Aug 3, 2023	63.36	63.56	63.19	63.38
4311	AMEX	DTD	Wed, Aug 2, 2023	63.67	63.79	63.47	63.60
4310	AMEX	DTD	Tue, Aug 1, 2023	64.11	64.23	63.87	64.11
4309	AMEX	DTD	Mon, Jul 31, 2023	64.24	64.30	64.02	64.16
4308	AMEX	DTD	Fri, Jul 28, 2023	64.20	64.24	63.85	64.05
4307	AMEX	DTD	Thu, Jul 27, 2023	64.52	64.55	63.65	63.74
4306	AMEX	DTD	Wed, Jul 26, 2023	63.96	64.29	63.95	64.19
4305	AMEX	DTD	Tue, Jul 25, 2023	64.04	64.35	63.96	64.10
4304	AMEX	DTD	Mon, Jul 24, 2023	63.99	64.39	63.99	64.19
4303	AMEX	DTD	Fri, Jul 21, 2023	64.01	64.11	63.77	63.85
4302	AMEX	DTD	Thu, Jul 20, 2023	63.60	63.87	63.56	63.75
4301	AMEX	DTD	Wed, Jul 19, 2023	63.19	63.58	63.19	63.53
4300	AMEX	DTD	Tue, Jul 18, 2023	62.65	63.22	62.63	63.13
4299	AMEX	DTD	Mon, Jul 17, 2023	62.45	62.74	62.30	62.60
4298	AMEX	DTD	Fri, Jul 14, 2023	62.88	62.88	62.46	62.49
4297	AMEX	DTD	Thu, Jul 13, 2023	62.69	62.91	62.64	62.78
4296	AMEX	DTD	Wed, Jul 12, 2023	62.64	62.84	62.49	62.49
4295	AMEX	DTD	Tue, Jul 11, 2023	61.83	62.26	61.83	62.21
4294	AMEX	DTD	Mon, Jul 10, 2023	61.40	61.88	61.40	61.65
4293	AMEX	DTD	Fri, Jul 7, 2023	61.38	61.98	61.38	61.40
4292	AMEX	DTD	Thu, Jul 6, 2023	61.64	61.64	61.15	61.47
4291	AMEX	DTD	Wed, Jul 5, 2023	62.11	62.31	62.06	62.07
4290	AMEX	DTD	Mon, Jul 3, 2023	62.02	62.42	62.02	62.32
4289	AMEX	DTD	Fri, Jun 30, 2023	61.94	62.25	61.93	62.09
4288	AMEX	DTD	Thu, Jun 29, 2023	61.20	61.60	61.20	61.60
4287	AMEX	DTD	Wed, Jun 28, 2023	61.21	61.24	60.86	61.10
4286	AMEX	DTD	Tue, Jun 27, 2023	60.80	61.35	60.80	61.23
4285	AMEX	DTD	Mon, Jun 26, 2023	60.59	60.96	60.59	60.79
4284	AMEX	DTD	Fri, Jun 23, 2023	60.84	61.06	60.62	60.49
4283	AMEX	DTD	Thu, Jun 22, 2023	61.24	61.32	61.05	61.18
4282	AMEX	DTD	Wed, Jun 21, 2023	61.29	61.65	61.13	61.37
4281	AMEX	DTD	Tue, Jun 20, 2023	61.76	61.76	61.39	61.43
4280	AMEX	DTD	Fri, Jun 16, 2023	62.30	62.31	61.94	61.99
4279	AMEX	DTD	Thu, Jun 15, 2023	61.36	62.25	61.36	62.08
4278	AMEX	DTD	Wed, Jun 14, 2023	61.61	61.76	61.13	61.27
4277	AMEX	DTD	Tue, Jun 13, 2023	61.28	61.64	61.28	61.47
4276	AMEX	DTD	Mon, Jun 12, 2023	60.93	61.16	60.84	61.16
4275	AMEX	DTD	Fri, Jun 9, 2023	61.00	61.14	60.84	60.88
4274	AMEX	DTD	Thu, Jun 8, 2023	60.80	61.05	60.69	61.00
4273	AMEX	DTD	Wed, Jun 7, 2023	60.39	60.94	60.39	60.83
4272	AMEX	DTD	Tue, Jun 6, 2023	60.08	60.43	60.01	60.41
4271	AMEX	DTD	Mon, Jun 5, 2023	60.55	60.44	60.08	60.36
4270	AMEX	DTD	Fri, Jun 2, 2023	59.57	60.52	59.57	60.36
4269	AMEX	DTD	Thu, Jun 1, 2023	58.90	59.32	58.69	59.13
4268	AMEX	DTD	Wed, May 31, 2023	58.83	58.96	58.61	58.74
4267	AMEX	DTD	Tue, May 30, 2023	59.42	59.44	58.96	59.15
4266	AMEX	DTD	Fri, May 26, 2023	59.07	59.41	59.07	59.30
4265	AMEX	DTD	Thu, May 25, 2023	58.83	59.06	58.53	58.86
4264	AMEX	DTD	Wed, May 24, 2023	59.22	59.29	58.83	58.87
4263	AMEX	DTD	Tue, May 23, 2023	59.79	60.15	59.54	59.47
4262	AMEX	DTD	Mon, May 22, 2023	59.99	60.26	59.73	59.95
4261	AMEX	DTD	Fri, May 19, 2023	60.20	60.35	59.86	59.94
4260	AMEX	DTD	Thu, May 18, 2023	59.58	60.00	59.47	60.00
4259	AMEX	DTD	Wed, May 17, 2023	59.30	59.84	59.28	59.73
4258	AMEX	DTD	Tue, May 16, 2023	59.58	59.68	58.97	58.97
4257	AMEX	DTD	Mon, May 15, 2023	59.75	59.91	59.47	59.82
4256	AMEX	DTD	Fri, May 12, 2023	59.73	59.81	59.21	59.55
4255	AMEX	DTD	Thu, May 11, 2023	59.64	59.64	59.23	59.56
4254	AMEX	DTD	Wed, May 10, 2023	60.22	60.29	59.43	60.00
4253	AMEX	DTD	Tue, May 9, 2023	59.79	60.10	59.77	59.87
4252	AMEX	DTD	Mon, May 8, 2023	60.42	60.42	60.04	60.12
4251	AMEX	DTD	Fri, May 5, 2023	59.67	60.34	59.67	60.20
4250	AMEX	DTD	Thu, May 4, 2023	59.52	59.53	58.95	59.13
4249	AMEX	DTD	Wed, May 3, 2023	60.16	60.49	59.65	59.76
4248	AMEX	DTD	Tue, May 2, 2023	61.01	61.01	59.73	60.18
4247	AMEX	DTD	Mon, May 1, 2023	61.10	61.49	61.10	61.15
4246	AMEX	DTD	Fri, Apr 28, 2023	60.54	61.26	60.54	61.18
4245	AMEX	DTD	Thu, Apr 27, 2023	60.07	60.69	59.94	60.63
4244	AMEX	DTD	Wed, Apr 26, 2023	60.43	60.43	59.81	59.88
4243	AMEX	DTD	Tue, Apr 25, 2023	61.05	61.05	60.45	60.50
4242	AMEX	DTD	Mon, Apr 24, 2023	61.20	61.31	61.09	61.27
4241	AMEX	DTD	Fri, Apr 21, 2023	61.28	61.32	61.01	61.24
4240	AMEX	DTD	Thu, Apr 20, 2023	61.15	61.42	61.02	61.20
4239	AMEX	DTD	Wed, Apr 19, 2023	61.34	61.67	61.34	61.58
4238	AMEX	DTD	Tue, Apr 18, 2023	61.75	61.75	61.36	61.67
4237	AMEX	DTD	Mon, Apr 17, 2023	61.24	61.51	61.18	61.51
4236	AMEX	DTD	Fri, Apr 14, 2023	61.41	61.67	60.99	61.32
4235	AMEX	DTD	Thu, Apr 13, 2023	61.01	61.48	60.82	61.39
4234	AMEX	DTD	Wed, Apr 12, 2023	61.36	61.40	60.85	60.97
4233	AMEX	DTD	Tue, Apr 11, 2023	61.03	61.33	61.01	61.15
4232	AMEX	DTD	Mon, Apr 10, 2023	60.56	60.94	60.50	60.94
4231	AMEX	DTD	Thu, Apr 6, 2023	60.60	60.85	60.55	60.75
4230	AMEX	DTD	Wed, Apr 5, 2023	60.36	60.71	60.36	60.64
4229	AMEX	DTD	Tue, Apr 4, 2023	61.05	61.09	60.23	60.42
4228	AMEX	DTD	Mon, Apr 3, 2023	60.68	61.13	60.63	60.93
4227	AMEX	DTD	Fri, Mar 31, 2023	60.07	60.59	60.01	60.59
4226	AMEX	DTD	Thu, Mar 30, 2023	60.03	60.04	59.59	59.79
4225	AMEX	DTD	Wed, Mar 29, 2023	59.28	59.56	59.27	59.52
4224	AMEX	DTD	Tue, Mar 28, 2023	58.65	58.99	58.65	58.83
4223	AMEX	DTD	Mon, Mar 27, 2023	58.82	59.00	58.64	58.82
4222	AMEX	DTD	Fri, Mar 24, 2023	57.83	58.71	57.68	58.47
4221	AMEX	DTD	Thu, Mar 23, 2023	58.64	59.03	57.73	58.14
4220	AMEX	DTD	Wed, Mar 22, 2023	59.42	59.55	58.34	58.34
4219	AMEX	DTD	Tue, Mar 21, 2023	59.46	59.59	59.10	59.36
4218	AMEX	DTD	Mon, Mar 20, 2023	58.36	59.02	58.36	58.93
4217	AMEX	DTD	Fri, Mar 17, 2023	58.82	58.82	57.96	58.06
4216	AMEX	DTD	Thu, Mar 16, 2023	57.89	59.08	57.77	58.94
4215	AMEX	DTD	Wed, Mar 15, 2023	57.92	58.31	57.62	58.24
4214	AMEX	DTD	Tue, Mar 14, 2023	59.12	59.36	58.33	58.92
4213	AMEX	DTD	Mon, Mar 13, 2023	58.19	59.03	57.76	58.31
4212	AMEX	DTD	Fri, Mar 10, 2023	59.44	59.49	58.54	58.87
4211	AMEX	DTD	Thu, Mar 9, 2023	60.85	60.94	59.47	59.59
4210	AMEX	DTD	Wed, Mar 8, 2023	60.74	60.90	60.39	60.68
4209	AMEX	DTD	Tue, Mar 7, 2023	61.69	61.69	60.66	60.75
4208	AMEX	DTD	Mon, Mar 6, 2023	61.75	62.00	61.64	61.81
4207	AMEX	DTD	Fri, Mar 3, 2023	61.16	61.83	61.08	61.74
4206	AMEX	DTD	Thu, Mar 2, 2023	60.38	61.04	60.37	61.04
4205	AMEX	DTD	Wed, Mar 1, 2023	60.72	60.80	60.41	60.58
4204	AMEX	DTD	Tue, Feb 28, 2023	61.12	61.18	60.76	60.76
4203	AMEX	DTD	Mon, Feb 27, 2023	61.50	61.69	61.04	61.15
4202	AMEX	DTD	Fri, Feb 24, 2023	60.85	61.16	60.60	61.03
4201	AMEX	DTD	Thu, Feb 23, 2023	61.51	61.66	60.92	61.44
4200	AMEX	DTD	Wed, Feb 22, 2023	61.40	61.54	61.00	61.12
4199	AMEX	DTD	Tue, Feb 21, 2023	61.94	62.03	61.36	61.31
4198	AMEX	DTD	Fri, Feb 17, 2023	62.24	62.61	62.04	62.53
4197	AMEX	DTD	Thu, Feb 16, 2023	62.51	63.01	62.37	62.53
4196	AMEX	DTD	Wed, Feb 15, 2023	62.69	63.05	62.60	63.02
4195	AMEX	DTD	Tue, Feb 14, 2023	63.06	63.48	62.71	62.98
4194	AMEX	DTD	Mon, Feb 13, 2023	62.70	63.30	62.70	63.30
4193	AMEX	DTD	Fri, Feb 10, 2023	62.14	62.74	62.11	62.73
4192	AMEX	DTD	Thu, Feb 9, 2023	63.05	63.12	62.00	62.12
4191	AMEX	DTD	Wed, Feb 8, 2023	62.89	63.12	62.57	62.63
4190	AMEX	DTD	Tue, Feb 7, 2023	62.44	63.20	62.21	63.10
4189	AMEX	DTD	Mon, Feb 6, 2023	62.62	62.69	62.38	62.57
4188	AMEX	DTD	Fri, Feb 3, 2023	62.92	63.21	62.73	62.83
4187	AMEX	DTD	Thu, Feb 2, 2023	63.14	63.36	62.85	63.18
4186	AMEX	DTD	Wed, Feb 1, 2023	62.48	63.44	62.16	62.98
4185	AMEX	DTD	Tue, Jan 31, 2023	61.98	62.71	61.85	62.70
4184	AMEX	DTD	Mon, Jan 30, 2023	62.15	62.48	61.85	61.92
4183	AMEX	DTD	Fri, Jan 27, 2023	62.38	62.69	62.28	62.40
4182	AMEX	DTD	Thu, Jan 26, 2023	62.35	62.57	61.97	62.57
4181	AMEX	DTD	Wed, Jan 25, 2023	61.66	62.16	61.34	62.16
4180	AMEX	DTD	Tue, Jan 24, 2023	61.89	62.17	61.60	62.05
4179	AMEX	DTD	Mon, Jan 23, 2023	61.69	62.40	61.61	62.05
4178	AMEX	DTD	Fri, Jan 20, 2023	60.99	61.65	60.72	61.65
4177	AMEX	DTD	Thu, Jan 19, 2023	60.90	61.12	60.66	60.77
4176	AMEX	DTD	Wed, Jan 18, 2023	62.38	62.48	61.18	61.18
4175	AMEX	DTD	Tue, Jan 17, 2023	62.58	62.78	62.28	62.35
4174	AMEX	DTD	Fri, Jan 13, 2023	62.01	62.67	61.95	62.54
4173	AMEX	DTD	Thu, Jan 12, 2023	62.36	62.69	61.97	62.45
4172	AMEX	DTD	Wed, Jan 11, 2023	61.96	62.21	61.70	62.20
4171	AMEX	DTD	Tue, Jan 10, 2023	61.40	61.72	61.24	61.67
4170	AMEX	DTD	Mon, Jan 9, 2023	61.97	62.26	61.39	61.39
4169	AMEX	DTD	Fri, Jan 6, 2023	61.00	61.90	60.77	61.74
4168	AMEX	DTD	Thu, Jan 5, 2023	60.55	60.69	60.32	60.44
4167	AMEX	DTD	Wed, Jan 4, 2023	60.83	61.21	60.39	60.84
4166	AMEX	DTD	Tue, Jan 3, 2023	60.87	61.09	60.03	60.41
4165	AMEX	DTD	Fri, Dec 30, 2022	60.61	60.71	60.21	60.65
4164	AMEX	DTD	Thu, Dec 29, 2022	60.46	61.00	60.46	60.84
4163	AMEX	DTD	Wed, Dec 28, 2022	60.93	61.12	60.07	60.08
4162	AMEX	DTD	Tue, Dec 27, 2022	60.94	61.03	60.60	60.94
4161	AMEX	DTD	Fri, Dec 23, 2022	60.27	60.79	60.13	60.74
4160	AMEX	DTD	Thu, Dec 22, 2022	60.75	60.75	59.74	60.27
4159	AMEX	DTD	Wed, Dec 21, 2022	60.74	61.31	60.74	61.14
4158	AMEX	DTD	Tue, Dec 20, 2022	60.12	60.55	60.04	60.38
4157	AMEX	DTD	Mon, Dec 19, 2022	60.61	60.71	59.97	60.28
4156	AMEX	DTD	Fri, Dec 16, 2022	60.57	60.68	60.15	60.56
4155	AMEX	DTD	Thu, Dec 15, 2022	61.77	61.77	60.93	61.27
4154	AMEX	DTD	Wed, Dec 14, 2022	62.91	63.30	62.09	62.40
4153	AMEX	DTD	Tue, Dec 13, 2022	63.67	63.72	62.47	62.74
4152	AMEX	DTD	Mon, Dec 12, 2022	61.70	62.48	61.54	62.37
4151	AMEX	DTD	Fri, Dec 9, 2022	61.89	62.13	61.47	61.47
4150	AMEX	DTD	Thu, Dec 8, 2022	61.98	62.13	61.83	61.97
4149	AMEX	DTD	Wed, Dec 7, 2022	61.56	62.00	61.55	61.67
4148	AMEX	DTD	Tue, Dec 6, 2022	62.38	62.45	61.38	61.68
4147	AMEX	DTD	Mon, Dec 5, 2022	63.15	63.15	62.18	62.39
4146	AMEX	DTD	Fri, Dec 2, 2022	62.73	63.50	62.73	63.45
4145	AMEX	DTD	Thu, Dec 1, 2022	63.64	63.79	63.27	63.45
4144	AMEX	DTD	Wed, Nov 30, 2022	62.24	63.60	61.75	63.60
4143	AMEX	DTD	Tue, Nov 29, 2022	62.07	62.25	61.90	62.16
4142	AMEX	DTD	Mon, Nov 28, 2022	62.46	62.64	61.97	62.02
4141	AMEX	DTD	Fri, Nov 25, 2022	62.89	63.06	62.83	63.00
4140	AMEX	DTD	Wed, Nov 23, 2022	62.59	62.91	62.52	62.87
4139	AMEX	DTD	Tue, Nov 22, 2022	62.38	62.87	62.34	62.75
4138	AMEX	DTD	Mon, Nov 21, 2022	61.71	62.13	61.69	62.06
4137	AMEX	DTD	Fri, Nov 18, 2022	61.84	62.06	61.61	62.01
4136	AMEX	DTD	Thu, Nov 17, 2022	60.93	61.53	60.90	61.50
4135	AMEX	DTD	Wed, Nov 16, 2022	61.70	61.91	61.50	61.59
4134	AMEX	DTD	Tue, Nov 15, 2022	62.20	62.36	61.33	61.90
4133	AMEX	DTD	Mon, Nov 14, 2022	61.88	62.29	61.55	61.58
4132	AMEX	DTD	Fri, Nov 11, 2022	61.96	62.09	61.49	62.00
4131	AMEX	DTD	Thu, Nov 10, 2022	60.99	61.74	60.79	61.74
4130	AMEX	DTD	Wed, Nov 9, 2022	60.35	60.49	59.44	59.51
4129	AMEX	DTD	Tue, Nov 8, 2022	60.35	60.90	60.07	60.65
4128	AMEX	DTD	Mon, Nov 7, 2022	59.86	60.31	59.75	60.24
4127	AMEX	DTD	Fri, Nov 4, 2022	59.71	59.88	58.97	59.75
4126	AMEX	DTD	Thu, Nov 3, 2022	58.61	59.16	58.37	58.90
4125	AMEX	DTD	Wed, Nov 2, 2022	60.12	60.62	59.09	59.11
4124	AMEX	DTD	Tue, Nov 1, 2022	60.67	60.67	59.95	60.29
4123	AMEX	DTD	Mon, Oct 31, 2022	60.08	60.48	60.06	60.20
4122	AMEX	DTD	Fri, Oct 28, 2022	59.28	60.47	59.28	60.47
4121	AMEX	DTD	Thu, Oct 27, 2022	59.32	59.68	58.96	59.01
4120	AMEX	DTD	Wed, Oct 26, 2022	58.80	59.45	58.80	59.01
4119	AMEX	DTD	Tue, Oct 25, 2022	58.11	58.82	58.11	58.80
4118	AMEX	DTD	Mon, Oct 24, 2022	57.88	58.39	57.71	58.19
4117	AMEX	DTD	Fri, Oct 21, 2022	56.23	57.62	56.23	57.52
4116	AMEX	DTD	Thu, Oct 20, 2022	56.88	57.22	56.19	56.29
4115	AMEX	DTD	Wed, Oct 19, 2022	56.96	57.26	56.49	56.81
4114	AMEX	DTD	Tue, Oct 18, 2022	57.49	57.55	56.77	57.20
4113	AMEX	DTD	Mon, Oct 17, 2022	56.35	56.77	56.35	56.55
4112	AMEX	DTD	Fri, Oct 14, 2022	56.82	56.82	55.49	55.57
4111	AMEX	DTD	Thu, Oct 13, 2022	54.15	56.71	54.04	56.53
4110	AMEX	DTD	Wed, Oct 12, 2022	55.19	55.40	55.00	55.00
4109	AMEX	DTD	Tue, Oct 11, 2022	54.93	55.75	54.87	55.15
4108	AMEX	DTD	Mon, Oct 10, 2022	55.65	55.75	54.97	55.22
4107	AMEX	DTD	Fri, Oct 7, 2022	56.16	56.16	55.19	55.46
4106	AMEX	DTD	Thu, Oct 6, 2022	57.15	57.17	56.51	56.60
4105	AMEX	DTD	Wed, Oct 5, 2022	56.88	57.50	56.55	57.25
4104	AMEX	DTD	Tue, Oct 4, 2022	56.49	57.34	56.49	57.34
4103	AMEX	DTD	Mon, Oct 3, 2022	55.00	55.93	54.94	55.77
4102	AMEX	DTD	Fri, Sep 30, 2022	54.97	55.24	54.24	54.26
4101	AMEX	DTD	Thu, Sep 29, 2022	55.61	55.61	54.69	55.02
4100	AMEX	DTD	Wed, Sep 28, 2022	55.23	56.22	55.00	55.92
4099	AMEX	DTD	Tue, Sep 27, 2022	55.69	55.77	54.73	54.92
4098	AMEX	DTD	Mon, Sep 26, 2022	55.68	56.03	55.02	55.24
4097	AMEX	DTD	Fri, Sep 23, 2022	56.66	56.66	55.50	55.96
4096	AMEX	DTD	Thu, Sep 22, 2022	57.63	57.63	57.24	57.27
4095	AMEX	DTD	Wed, Sep 21, 2022	58.73	58.91	57.57	57.57
4094	AMEX	DTD	Tue, Sep 20, 2022	58.60	58.60	57.94	58.32
4093	AMEX	DTD	Mon, Sep 19, 2022	58.08	58.99	58.08	58.98
4092	AMEX	DTD	Fri, Sep 16, 2022	58.44	58.67	58.19	58.67
4091	AMEX	DTD	Thu, Sep 15, 2022	59.19	59.47	58.75	58.89
4090	AMEX	DTD	Wed, Sep 14, 2022	59.44	59.66	59.12	59.39
4089	AMEX	DTD	Tue, Sep 13, 2022	60.45	60.50	59.01	59.26
4088	AMEX	DTD	Mon, Sep 12, 2022	61.18	61.60	61.18	61.37
4087	AMEX	DTD	Fri, Sep 9, 2022	60.37	60.97	60.37	60.86
4086	AMEX	DTD	Thu, Sep 8, 2022	59.46	60.12	59.39	60.11
4085	AMEX	DTD	Wed, Sep 7, 2022	58.75	59.77	58.75	59.71
4084	AMEX	DTD	Tue, Sep 6, 2022	59.35	59.40	58.79	58.94
4083	AMEX	DTD	Fri, Sep 2, 2022	60.18	60.35	58.91	59.11
4082	AMEX	DTD	Thu, Sep 1, 2022	59.08	59.56	58.85	59.56
4081	AMEX	DTD	Wed, Aug 31, 2022	59.88	59.96	59.37	59.37
4080	AMEX	DTD	Tue, Aug 30, 2022	60.60	60.60	59.64	59.81
4079	AMEX	DTD	Mon, Aug 29, 2022	60.49	60.91	60.41	60.52
4078	AMEX	DTD	Fri, Aug 26, 2022	62.46	62.46	60.78	60.79
4077	AMEX	DTD	Thu, Aug 25, 2022	61.89	62.39	61.88	62.39
4076	AMEX	DTD	Wed, Aug 24, 2022	61.70	61.93	61.61	61.69
4075	AMEX	DTD	Tue, Aug 23, 2022	61.85	62.01	61.64	61.75
4074	AMEX	DTD	Mon, Aug 22, 2022	62.26	62.26	61.69	61.83
4073	AMEX	DTD	Fri, Aug 19, 2022	63.03	63.03	62.67	62.81
4072	AMEX	DTD	Thu, Aug 18, 2022	63.16	63.32	62.99	63.23
4071	AMEX	DTD	Wed, Aug 17, 2022	62.91	63.23	62.90	63.04
4070	AMEX	DTD	Tue, Aug 16, 2022	62.92	63.47	62.92	63.28
4069	AMEX	DTD	Mon, Aug 15, 2022	62.52	63.06	62.46	63.02
4068	AMEX	DTD	Fri, Aug 12, 2022	62.28	62.90	62.17	62.88
4067	AMEX	DTD	Thu, Aug 11, 2022	62.16	62.41	62.03	62.04
4066	AMEX	DTD	Wed, Aug 10, 2022	61.60	61.83	61.54	61.78
4065	AMEX	DTD	Tue, Aug 9, 2022	60.84	61.02	60.71	60.87
4064	AMEX	DTD	Mon, Aug 8, 2022	60.93	61.14	60.65	60.79
4063	AMEX	DTD	Fri, Aug 5, 2022	60.15	60.72	60.15	60.67
4062	AMEX	DTD	Thu, Aug 4, 2022	60.96	60.96	60.52	60.57
4061	AMEX	DTD	Wed, Aug 3, 2022	60.78	61.11	60.58	60.96
4060	AMEX	DTD	Tue, Aug 2, 2022	60.76	61.15	60.51	60.52
4059	AMEX	DTD	Mon, Aug 1, 2022	60.88	61.18	60.81	61.05
4058	AMEX	DTD	Fri, Jul 29, 2022	60.76	61.31	60.67	61.20
4057	AMEX	DTD	Thu, Jul 28, 2022	60.15	60.76	59.75	60.65
4056	AMEX	DTD	Wed, Jul 27, 2022	59.40	60.15	59.23	59.95
4055	AMEX	DTD	Tue, Jul 26, 2022	59.42	59.42	59.07	59.21
4054	AMEX	DTD	Mon, Jul 25, 2022	59.25	59.48	59.13	59.46
4053	AMEX	DTD	Fri, Jul 22, 2022	59.37	59.46	58.85	59.03
4052	AMEX	DTD	Thu, Jul 21, 2022	58.80	59.26	58.47	59.26
4051	AMEX	DTD	Wed, Jul 20, 2022	59.07	59.31	58.78	59.08
4050	AMEX	DTD	Tue, Jul 19, 2022	58.38	59.15	58.38	59.11
4049	AMEX	DTD	Mon, Jul 18, 2022	58.64	58.66	57.72	57.85
4048	AMEX	DTD	Fri, Jul 15, 2022	57.95	58.26	57.83	58.24
4047	AMEX	DTD	Thu, Jul 14, 2022	56.70	57.33	56.56	57.33
4046	AMEX	DTD	Wed, Jul 13, 2022	57.43	57.97	57.24	57.64
4045	AMEX	DTD	Tue, Jul 12, 2022	58.15	58.50	57.74	57.92
4044	AMEX	DTD	Mon, Jul 11, 2022	58.32	58.52	58.23	58.30
4043	AMEX	DTD	Fri, Jul 8, 2022	58.67	58.85	58.39	58.61
4042	AMEX	DTD	Thu, Jul 7, 2022	58.41	58.78	58.41	58.70
4041	AMEX	DTD	Wed, Jul 6, 2022	57.97	58.37	57.61	58.08
4040	AMEX	DTD	Tue, Jul 5, 2022	57.87	58.08	57.01	58.05
4039	AMEX	DTD	Fri, Jul 1, 2022	57.93	58.67	57.55	58.56
4038	AMEX	DTD	Thu, Jun 30, 2022	57.66	58.23	57.39	57.91
4037	AMEX	DTD	Wed, Jun 29, 2022	58.58	58.58	58.05	58.19
4036	AMEX	DTD	Tue, Jun 28, 2022	59.37	59.73	58.36	58.40
4035	AMEX	DTD	Mon, Jun 27, 2022	59.11	59.32	58.91	59.02
4034	AMEX	DTD	Fri, Jun 24, 2022	57.94	58.88	57.91	58.88
4033	AMEX	DTD	Thu, Jun 23, 2022	57.58	57.79	57.02	57.52
4032	AMEX	DTD	Wed, Jun 22, 2022	56.82	57.83	56.82	57.29
4031	AMEX	DTD	Tue, Jun 21, 2022	56.94	57.75	56.94	57.57
4030	AMEX	DTD	Fri, Jun 17, 2022	56.56	56.88	55.88	56.16
4029	AMEX	DTD	Thu, Jun 16, 2022	56.93	56.93	56.22	56.48
4028	AMEX	DTD	Wed, Jun 15, 2022	58.07	58.33	57.21	57.91
4027	AMEX	DTD	Tue, Jun 14, 2022	58.26	58.40	57.23	57.63
4026	AMEX	DTD	Mon, Jun 13, 2022	58.79	58.91	57.82	57.98
4025	AMEX	DTD	Fri, Jun 10, 2022	60.55	60.55	59.95	60.02
4024	AMEX	DTD	Thu, Jun 9, 2022	62.33	62.58	61.29	61.29
4023	AMEX	DTD	Wed, Jun 8, 2022	63.05	63.14	62.43	62.51
4022	AMEX	DTD	Tue, Jun 7, 2022	62.33	63.41	62.33	63.35
4021	AMEX	DTD	Mon, Jun 6, 2022	63.04	63.17	62.59	62.68
4020	AMEX	DTD	Fri, Jun 3, 2022	62.60	62.86	62.52	62.60
4019	AMEX	DTD	Thu, Jun 2, 2022	62.58	63.11	61.85	63.08
4018	AMEX	DTD	Wed, Jun 1, 2022	63.23	63.23	62.14	62.50
4017	AMEX	DTD	Tue, May 31, 2022	63.21	63.35	62.67	62.91
4016	AMEX	DTD	Fri, May 27, 2022	62.69	63.46	62.69	63.46
4015	AMEX	DTD	Thu, May 26, 2022	61.94	62.72	61.94	62.45
4014	AMEX	DTD	Wed, May 25, 2022	61.09	61.92	61.09	61.71
4013	AMEX	DTD	Tue, May 24, 2022	60.59	61.32	60.10	61.19
4012	AMEX	DTD	Mon, May 23, 2022	60.62	61.23	60.51	60.90
4011	AMEX	DTD	Fri, May 20, 2022	60.21	60.34	58.81	59.94
4010	AMEX	DTD	Thu, May 19, 2022	59.86	60.16	59.49	59.82
4009	AMEX	DTD	Wed, May 18, 2022	62.00	62.00	60.20	60.44
4008	AMEX	DTD	Tue, May 17, 2022	62.19	62.42	61.88	62.41
4007	AMEX	DTD	Mon, May 16, 2022	61.20	61.94	61.06	61.51
4006	AMEX	DTD	Fri, May 13, 2022	60.82	61.41	60.73	61.29
4005	AMEX	DTD	Thu, May 12, 2022	60.20	60.50	59.43	60.34
4004	AMEX	DTD	Wed, May 11, 2022	60.77	61.61	60.23	60.26
4003	AMEX	DTD	Tue, May 10, 2022	61.57	61.57	60.23	60.67
4002	AMEX	DTD	Mon, May 9, 2022	61.53	61.64	60.70	60.93
4001	AMEX	DTD	Fri, May 6, 2022	62.06	62.47	61.50	62.29
4000	AMEX	DTD	Thu, May 5, 2022	63.36	63.36	61.78	62.26
3999	AMEX	DTD	Wed, May 4, 2022	62.30	63.77	62.11	63.71
3998	AMEX	DTD	Tue, May 3, 2022	61.55	62.39	61.52	62.05
3997	AMEX	DTD	Mon, May 2, 2022	61.61	61.90	60.50	61.54
3996	AMEX	DTD	Fri, Apr 29, 2022	63.20	63.20	61.40	61.48
3995	AMEX	DTD	Thu, Apr 28, 2022	62.81	63.62	62.25	63.40
3994	AMEX	DTD	Wed, Apr 27, 2022	62.37	62.99	62.15	62.30
3993	AMEX	DTD	Tue, Apr 26, 2022	63.16	63.17	62.16	62.18
3992	AMEX	DTD	Mon, Apr 25, 2022	62.83	63.38	61.97	63.26
3991	AMEX	DTD	Fri, Apr 22, 2022	64.89	64.97	63.38	63.19
3990	AMEX	DTD	Thu, Apr 21, 2022	66.04	66.14	65.00	65.02
3989	AMEX	DTD	Wed, Apr 20, 2022	65.47	65.91	65.47	65.68
3988	AMEX	DTD	Tue, Apr 19, 2022	64.40	65.20	64.40	65.12
3987	AMEX	DTD	Mon, Apr 18, 2022	64.42	64.68	64.19	64.40
3986	AMEX	DTD	Thu, Apr 14, 2022	64.68	65.01	64.47	64.49
3985	AMEX	DTD	Wed, Apr 13, 2022	64.40	64.81	64.25	64.77
3984	AMEX	DTD	Tue, Apr 12, 2022	64.70	64.98	64.18	64.37
3983	AMEX	DTD	Mon, Apr 11, 2022	65.03	65.12	64.39	64.43
3982	AMEX	DTD	Fri, Apr 8, 2022	64.99	65.41	64.85	65.15
3981	AMEX	DTD	Thu, Apr 7, 2022	64.56	65.13	64.20	64.89
3980	AMEX	DTD	Wed, Apr 6, 2022	64.19	64.68	64.19	64.57
3979	AMEX	DTD	Tue, Apr 5, 2022	64.71	65.23	64.36	64.41
3978	AMEX	DTD	Mon, Apr 4, 2022	64.92	64.92	64.40	64.87
3977	AMEX	DTD	Fri, Apr 1, 2022	64.79	64.87	64.29	64.84
3976	AMEX	DTD	Thu, Mar 31, 2022	65.22	65.38	64.52	64.56
3975	AMEX	DTD	Wed, Mar 30, 2022	65.55	65.63	65.09	65.37
3974	AMEX	DTD	Tue, Mar 29, 2022	65.37	65.57	65.00	65.51
3973	AMEX	DTD	Mon, Mar 28, 2022	64.78	64.96	64.44	64.95
3972	AMEX	DTD	Fri, Mar 25, 2022	64.39	65.01	64.39	65.00
3971	AMEX	DTD	Thu, Mar 24, 2022	64.26	64.58	64.08	64.42
3970	AMEX	DTD	Wed, Mar 23, 2022	64.36	64.42	63.97	63.97
3969	AMEX	DTD	Tue, Mar 22, 2022	64.42	64.60	64.27	64.54
3968	AMEX	DTD	Mon, Mar 21, 2022	64.13	64.51	63.82	64.14
3967	AMEX	DTD	Fri, Mar 18, 2022	63.66	64.02	63.38	64.01
3966	AMEX	DTD	Thu, Mar 17, 2022	63.05	63.75	63.02	63.74
3965	AMEX	DTD	Wed, Mar 16, 2022	62.66	63.06	62.00	63.04
3964	AMEX	DTD	Tue, Mar 15, 2022	61.73	62.41	61.61	62.34
3963	AMEX	DTD	Mon, Mar 14, 2022	61.91	62.29	61.41	61.59
3962	AMEX	DTD	Fri, Mar 11, 2022	62.49	62.59	61.69	61.73
3961	AMEX	DTD	Thu, Mar 10, 2022	61.79	62.31	61.64	62.23
3960	AMEX	DTD	Wed, Mar 9, 2022	62.33	62.71	62.15	62.29
3959	AMEX	DTD	Tue, Mar 8, 2022	62.28	62.71	61.48	61.50
3958	AMEX	DTD	Mon, Mar 7, 2022	63.15	63.15	62.01	62.05
3957	AMEX	DTD	Fri, Mar 4, 2022	62.84	63.29	62.58	63.27
3956	AMEX	DTD	Thu, Mar 3, 2022	63.50	63.74	63.00	63.30
3955	AMEX	DTD	Wed, Mar 2, 2022	62.38	63.48	62.29	63.21
3954	AMEX	DTD	Tue, Mar 1, 2022	62.61	62.90	61.65	62.01
3953	AMEX	DTD	Mon, Feb 28, 2022	62.24	62.93	61.90	62.75
3952	AMEX	DTD	Fri, Feb 25, 2022	61.57	63.10	61.57	63.07
3951	AMEX	DTD	Thu, Feb 24, 2022	60.49	61.41	60.07	61.31
3950	AMEX	DTD	Wed, Feb 23, 2022	62.52	62.52	61.40	61.45
3949	AMEX	DTD	Tue, Feb 22, 2022	62.66	62.75	61.75	62.16
3948	AMEX	DTD	Fri, Feb 18, 2022	62.88	63.19	62.55	62.72
3947	AMEX	DTD	Thu, Feb 17, 2022	63.37	63.40	62.94	62.98
3946	AMEX	DTD	Wed, Feb 16, 2022	63.61	63.89	63.32	63.71
3945	AMEX	DTD	Tue, Feb 15, 2022	63.39	63.70	63.31	63.54
3944	AMEX	DTD	Mon, Feb 14, 2022	63.45	63.45	62.50	63.00
3943	AMEX	DTD	Fri, Feb 11, 2022	63.85	64.24	63.22	63.43
3942	AMEX	DTD	Thu, Feb 10, 2022	64.27	64.89	63.64	63.90
3941	AMEX	DTD	Wed, Feb 9, 2022	64.63	64.92	64.63	64.87
3940	AMEX	DTD	Tue, Feb 8, 2022	63.98	64.46	63.88	64.36
3939	AMEX	DTD	Mon, Feb 7, 2022	63.95	64.34	63.78	63.93
3938	AMEX	DTD	Fri, Feb 4, 2022	63.90	64.37	63.46	63.92
3937	AMEX	DTD	Thu, Feb 3, 2022	64.40	64.57	63.96	63.99
3936	AMEX	DTD	Wed, Feb 2, 2022	64.22	64.75	64.05	64.68
3935	AMEX	DTD	Tue, Feb 1, 2022	63.74	64.24	63.48	64.20
3934	AMEX	DTD	Mon, Jan 31, 2022	63.06	63.78	62.89	63.78
3933	AMEX	DTD	Fri, Jan 28, 2022	62.24	63.20	61.73	63.20
3932	AMEX	DTD	Thu, Jan 27, 2022	62.61	63.44	62.01	62.17
3931	AMEX	DTD	Wed, Jan 26, 2022	62.94	63.25	61.73	62.24
3930	AMEX	DTD	Tue, Jan 25, 2022	61.97	62.93	61.15	62.47
3929	AMEX	DTD	Mon, Jan 24, 2022	61.82	62.72	60.65	62.61
3928	AMEX	DTD	Fri, Jan 21, 2022	63.11	63.42	62.50	62.56
3927	AMEX	DTD	Thu, Jan 20, 2022	63.86	64.44	63.13	63.20
3926	AMEX	DTD	Wed, Jan 19, 2022	64.48	64.62	63.73	63.77
3925	AMEX	DTD	Tue, Jan 18, 2022	64.78	64.78	64.10	64.27
3924	AMEX	DTD	Fri, Jan 14, 2022	64.97	65.23	64.73	65.19
3923	AMEX	DTD	Thu, Jan 13, 2022	65.72	65.85	65.22	65.22
3922	AMEX	DTD	Wed, Jan 12, 2022	65.66	65.72	65.31	65.51
3921	AMEX	DTD	Tue, Jan 11, 2022	65.21	65.51	64.77	65.51
3920	AMEX	DTD	Mon, Jan 10, 2022	65.17	65.18	64.56	65.11
3919	AMEX	DTD	Fri, Jan 7, 2022	65.15	65.42	65.00	65.27
3918	AMEX	DTD	Thu, Jan 6, 2022	64.94	65.30	64.90	65.12
3917	AMEX	DTD	Wed, Jan 5, 2022	65.62	65.92	64.95	64.95
3916	AMEX	DTD	Tue, Jan 4, 2022	65.35	65.67	65.35	65.53
3915	AMEX	DTD	Mon, Jan 3, 2022	64.88	64.99	64.52	64.99
3914	AMEX	DTD	Fri, Dec 31, 2021	64.73	64.90	64.65	64.74
3913	AMEX	DTD	Thu, Dec 30, 2021	65.05	65.09	64.70	64.70
3912	AMEX	DTD	Wed, Dec 29, 2021	64.79	64.98	64.70	64.77
3911	AMEX	DTD	Tue, Dec 28, 2021	64.70	64.82	64.58	64.70
3910	AMEX	DTD	Mon, Dec 27, 2021	63.87	64.58	63.87	64.55
3909	AMEX	DTD	Thu, Dec 23, 2021	64.15	64.17	63.96	63.81
3908	AMEX	DTD	Wed, Dec 22, 2021	63.29	63.75	63.20	63.73
3907	AMEX	DTD	Tue, Dec 21, 2021	62.91	63.32	62.91	63.27
3906	AMEX	DTD	Mon, Dec 20, 2021	62.74	62.74	62.04	62.61
3905	AMEX	DTD	Fri, Dec 17, 2021	63.78	63.78	63.11	63.17
3904	AMEX	DTD	Thu, Dec 16, 2021	64.09	64.38	63.85	64.01
3903	AMEX	DTD	Wed, Dec 15, 2021	63.18	63.86	62.99	63.86
3902	AMEX	DTD	Tue, Dec 14, 2021	63.39	63.39	62.95	63.09
3901	AMEX	DTD	Mon, Dec 13, 2021	63.47	63.65	63.29	63.32
3900	AMEX	DTD	Fri, Dec 10, 2021	63.12	63.53	63.12	63.49
3899	AMEX	DTD	Thu, Dec 9, 2021	62.84	63.06	62.76	62.83
3898	AMEX	DTD	Wed, Dec 8, 2021	63.01	63.04	62.72	62.99
3897	AMEX	DTD	Tue, Dec 7, 2021	62.86	63.12	62.85	62.99
3896	AMEX	DTD	Mon, Dec 6, 2021	61.91	62.54	61.91	62.27
3895	AMEX	DTD	Fri, Dec 3, 2021	61.85	61.87	61.16	61.52
3894	AMEX	DTD	Thu, Dec 2, 2021	60.73	61.78	60.73	61.54
3893	AMEX	DTD	Wed, Dec 1, 2021	61.69	62.26	60.65	60.67
3892	AMEX	DTD	Tue, Nov 30, 2021	61.76	61.86	60.92	61.00
3891	AMEX	DTD	Mon, Nov 29, 2021	62.49	62.49	62.01	62.23
3890	AMEX	DTD	Fri, Nov 26, 2021	62.24	62.24	61.76	61.94
3889	AMEX	DTD	Wed, Nov 24, 2021	63.08	63.14	62.98	63.13
3888	AMEX	DTD	Tue, Nov 23, 2021	62.95	63.19	62.80	63.09
3887	AMEX	DTD	Mon, Nov 22, 2021	62.85	63.39	62.84	62.83
3886	AMEX	DTD	Fri, Nov 19, 2021	62.88	62.88	62.65	62.70
3885	AMEX	DTD	Thu, Nov 18, 2021	63.05	63.05	62.69	62.94
3884	AMEX	DTD	Wed, Nov 17, 2021	63.20	63.20	62.88	63.00
3883	AMEX	DTD	Tue, Nov 16, 2021	63.17	63.36	63.13	63.13
3882	AMEX	DTD	Mon, Nov 15, 2021	63.33	63.33	63.04	63.06
3881	AMEX	DTD	Fri, Nov 12, 2021	63.03	63.10	62.79	63.01
3880	AMEX	DTD	Thu, Nov 11, 2021	62.79	62.87	62.75	62.79
3879	AMEX	DTD	Wed, Nov 10, 2021	62.79	62.93	62.65	62.72
3878	AMEX	DTD	Tue, Nov 9, 2021	62.89	62.89	62.68	62.81
3877	AMEX	DTD	Mon, Nov 8, 2021	63.12	63.12	62.68	62.84
3876	AMEX	DTD	Fri, Nov 5, 2021	62.95	63.14	62.79	62.87
3875	AMEX	DTD	Thu, Nov 4, 2021	62.84	62.84	62.38	62.61
3874	AMEX	DTD	Wed, Nov 3, 2021	62.36	62.78	62.36	62.75
3873	AMEX	DTD	Tue, Nov 2, 2021	62.06	62.45	62.06	62.35
3872	AMEX	DTD	Mon, Nov 1, 2021	62.13	62.13	61.87	62.02
3871	AMEX	DTD	Fri, Oct 29, 2021	61.75	61.95	61.75	61.93
3870	AMEX	DTD	Thu, Oct 28, 2021	61.53	61.89	61.53	61.86
3869	AMEX	DTD	Wed, Oct 27, 2021	61.90	61.90	61.33	61.33
3868	AMEX	DTD	Tue, Oct 26, 2021	62.09	62.09	61.90	61.91
3867	AMEX	DTD	Mon, Oct 25, 2021	61.85	61.94	61.66	61.82
3866	AMEX	DTD	Fri, Oct 22, 2021	61.87	62.01	61.72	61.79
3865	AMEX	DTD	Thu, Oct 21, 2021	61.72	61.72	61.50	61.72
3864	AMEX	DTD	Wed, Oct 20, 2021	61.37	61.77	61.37	61.70
3863	AMEX	DTD	Tue, Oct 19, 2021	61.02	61.22	61.02	61.22
3862	AMEX	DTD	Mon, Oct 18, 2021	60.70	60.92	60.70	60.82
3861	AMEX	DTD	Fri, Oct 15, 2021	60.94	61.06	60.85	60.91
3860	AMEX	DTD	Thu, Oct 14, 2021	60.16	60.58	60.02	60.58
3859	AMEX	DTD	Wed, Oct 13, 2021	59.62	59.71	59.09	59.66
3858	AMEX	DTD	Tue, Oct 12, 2021	59.66	59.83	59.38	59.51
3857	AMEX	DTD	Mon, Oct 11, 2021	60.11	60.31	59.67	59.67
3856	AMEX	DTD	Fri, Oct 8, 2021	60.23	60.23	60.01	60.02
3855	AMEX	DTD	Thu, Oct 7, 2021	60.02	60.46	60.02	60.10
3854	AMEX	DTD	Wed, Oct 6, 2021	59.09	59.72	58.82	59.72
3853	AMEX	DTD	Tue, Oct 5, 2021	59.22	59.73	59.09	59.52
3852	AMEX	DTD	Mon, Oct 4, 2021	59.35	59.55	58.78	59.03
3851	AMEX	DTD	Fri, Oct 1, 2021	59.04	59.59	58.59	59.35
3850	AMEX	DTD	Thu, Sep 30, 2021	59.91	59.91	58.71	58.71
3849	AMEX	DTD	Wed, Sep 29, 2021	59.55	59.95	59.44	59.66
3848	AMEX	DTD	Tue, Sep 28, 2021	60.03	60.03	59.31	59.31
3847	AMEX	DTD	Mon, Sep 27, 2021	60.11	60.49	60.11	60.18
3846	AMEX	DTD	Fri, Sep 24, 2021	60.02	60.21	60.02	60.13
3845	AMEX	DTD	Thu, Sep 23, 2021	59.87	60.49	59.87	60.11
3844	AMEX	DTD	Wed, Sep 22, 2021	59.66	59.93	59.49	59.67
3843	AMEX	DTD	Tue, Sep 21, 2021	59.65	59.80	59.23	59.24
3842	AMEX	DTD	Mon, Sep 20, 2021	59.38	59.49	58.75	59.37
3841	AMEX	DTD	Fri, Sep 17, 2021	60.63	60.63	60.14	60.18
3840	AMEX	DTD	Thu, Sep 16, 2021	60.81	60.81	60.30	60.63
3839	AMEX	DTD	Wed, Sep 15, 2021	60.45	60.94	60.45	60.80
3838	AMEX	DTD	Tue, Sep 14, 2021	61.03	61.03	60.23	60.40
3837	AMEX	DTD	Mon, Sep 13, 2021	60.84	60.95	60.57	60.79
3836	AMEX	DTD	Fri, Sep 10, 2021	61.22	61.22	60.56	60.56
3835	AMEX	DTD	Thu, Sep 9, 2021	61.23	61.46	60.95	60.95
3834	AMEX	DTD	Wed, Sep 8, 2021	61.24	61.39	61.24	61.39
3833	AMEX	DTD	Tue, Sep 7, 2021	61.81	61.81	61.33	61.33
3832	AMEX	DTD	Fri, Sep 3, 2021	61.94	61.94	61.77	61.87
3831	AMEX	DTD	Thu, Sep 2, 2021	61.80	61.95	61.76	61.95
3830	AMEX	DTD	Wed, Sep 1, 2021	61.70	61.71	61.50	61.58
3829	AMEX	DTD	Tue, Aug 31, 2021	61.74	61.74	61.56	61.63
3828	AMEX	DTD	Mon, Aug 30, 2021	61.69	61.77	61.55	61.64
3827	AMEX	DTD	Fri, Aug 27, 2021	61.16	61.58	61.16	61.48
3826	AMEX	DTD	Thu, Aug 26, 2021	61.56	61.56	61.13	61.13
3825	AMEX	DTD	Wed, Aug 25, 2021	61.28	61.56	61.28	61.44
3824	AMEX	DTD	Tue, Aug 24, 2021	61.61	61.61	61.39	61.30
3823	AMEX	DTD	Mon, Aug 23, 2021	61.64	61.68	61.51	61.51
3822	AMEX	DTD	Fri, Aug 20, 2021	61.04	61.42	61.04	61.35
3821	AMEX	DTD	Thu, Aug 19, 2021	60.46	61.05	60.29	60.89
3820	AMEX	DTD	Wed, Aug 18, 2021	61.43	61.43	60.80	60.80
3819	AMEX	DTD	Tue, Aug 17, 2021	61.54	61.60	61.12	61.52
3818	AMEX	DTD	Mon, Aug 16, 2021	61.46	61.79	61.30	61.79
3817	AMEX	DTD	Fri, Aug 13, 2021	61.50	61.54	61.40	61.53
3816	AMEX	DTD	Thu, Aug 12, 2021	61.38	61.38	61.18	61.37
3815	AMEX	DTD	Wed, Aug 11, 2021	61.00	61.26	61.00	61.24
3814	AMEX	DTD	Tue, Aug 10, 2021	60.73	60.95	60.73	60.90
3813	AMEX	DTD	Mon, Aug 9, 2021	60.72	60.72	60.57	60.65
3812	AMEX	DTD	Fri, Aug 6, 2021	60.70	60.76	60.67	60.68
3811	AMEX	DTD	Thu, Aug 5, 2021	60.45	60.47	60.33	60.47
3810	AMEX	DTD	Wed, Aug 4, 2021	60.51	60.51	60.21	60.21
3809	AMEX	DTD	Tue, Aug 3, 2021	60.26	60.68	60.08	60.65
3808	AMEX	DTD	Mon, Aug 2, 2021	60.38	60.63	60.16	60.19
3807	AMEX	DTD	Fri, Jul 30, 2021	60.30	60.55	60.22	60.24
3806	AMEX	DTD	Thu, Jul 29, 2021	60.43	60.58	60.38	60.43
3805	AMEX	DTD	Wed, Jul 28, 2021	60.29	60.29	59.98	60.03
3804	AMEX	DTD	Tue, Jul 27, 2021	60.16	60.24	59.93	60.23
3803	AMEX	DTD	Mon, Jul 26, 2021	60.19	60.32	60.14	60.32
3802	AMEX	DTD	Fri, Jul 23, 2021	60.17	60.37	60.05	60.20
3801	AMEX	DTD	Thu, Jul 22, 2021	59.98	59.98	59.75	59.84
3800	AMEX	DTD	Wed, Jul 21, 2021	59.83	60.00	59.82	59.93
3799	AMEX	DTD	Tue, Jul 20, 2021	58.98	59.77	58.93	59.59
3798	AMEX	DTD	Mon, Jul 19, 2021	59.19	59.25	58.48	58.82
3797	AMEX	DTD	Fri, Jul 16, 2021	60.34	60.34	59.75	59.78
3796	AMEX	DTD	Thu, Jul 15, 2021	59.86	60.09	59.85	60.09
3795	AMEX	DTD	Wed, Jul 14, 2021	60.10	60.14	59.92	60.02
3794	AMEX	DTD	Tue, Jul 13, 2021	60.07	60.10	59.83	59.83
3793	AMEX	DTD	Mon, Jul 12, 2021	59.92	60.14	59.79	60.14
3792	AMEX	DTD	Fri, Jul 9, 2021	59.59	60.00	59.59	59.96
3791	AMEX	DTD	Thu, Jul 8, 2021	59.03	59.39	59.03	59.22
3790	AMEX	DTD	Wed, Jul 7, 2021	59.46	59.78	59.46	59.74
3789	AMEX	DTD	Tue, Jul 6, 2021	59.80	59.80	59.13	59.44
3788	AMEX	DTD	Fri, Jul 2, 2021	59.73	59.83	59.59	59.83
3787	AMEX	DTD	Thu, Jul 1, 2021	59.43	59.57	59.34	59.56
3786	AMEX	DTD	Wed, Jun 30, 2021	58.98	59.26	58.98	59.24
3785	AMEX	DTD	Tue, Jun 29, 2021	59.21	59.29	58.98	59.02
3784	AMEX	DTD	Mon, Jun 28, 2021	59.23	59.23	58.97	59.05
3783	AMEX	DTD	Fri, Jun 25, 2021	58.93	59.11	58.93	59.11
3782	AMEX	DTD	Thu, Jun 24, 2021	58.83	58.83	58.62	58.79
3781	AMEX	DTD	Wed, Jun 23, 2021	58.84	58.84	58.61	58.45
3780	AMEX	DTD	Tue, Jun 22, 2021	58.75	58.96	58.66	58.83
3779	AMEX	DTD	Mon, Jun 21, 2021	58.13	58.75	58.13	58.75
3778	AMEX	DTD	Fri, Jun 18, 2021	58.37	58.37	57.78	57.80
3777	AMEX	DTD	Thu, Jun 17, 2021	59.17	59.17	58.50	58.75
3776	AMEX	DTD	Wed, Jun 16, 2021	59.67	59.67	59.00	59.16
3775	AMEX	DTD	Tue, Jun 15, 2021	59.61	59.69	59.45	59.57
3774	AMEX	DTD	Mon, Jun 14, 2021	59.69	59.69	59.38	59.65
3773	AMEX	DTD	Fri, Jun 11, 2021	59.90	59.90	59.56	59.78
3772	AMEX	DTD	Thu, Jun 10, 2021	59.68	59.82	59.68	59.68
3771	AMEX	DTD	Wed, Jun 9, 2021	59.81	59.81	59.57	59.57
3770	AMEX	DTD	Tue, Jun 8, 2021	59.70	59.70	59.51	59.63
3769	AMEX	DTD	Mon, Jun 7, 2021	59.92	59.92	59.66	59.72
3768	AMEX	DTD	Fri, Jun 4, 2021	59.76	59.80	59.62	59.79
3767	AMEX	DTD	Thu, Jun 3, 2021	59.31	59.52	59.23	59.50
3766	AMEX	DTD	Wed, Jun 2, 2021	59.41	59.52	59.28	59.44
3765	AMEX	DTD	Tue, Jun 1, 2021	59.63	59.63	59.24	59.30
3764	AMEX	DTD	Fri, May 28, 2021	59.50	59.50	59.33	59.36
3763	AMEX	DTD	Thu, May 27, 2021	59.57	59.57	59.29	59.29
3762	AMEX	DTD	Wed, May 26, 2021	59.33	59.33	59.07	59.23
3761	AMEX	DTD	Tue, May 25, 2021	59.68	59.68	59.16	59.23
3760	AMEX	DTD	Mon, May 24, 2021	59.53	59.63	59.45	59.52
3759	AMEX	DTD	Fri, May 21, 2021	59.36	59.59	59.28	59.22
3758	AMEX	DTD	Thu, May 20, 2021	58.82	59.29	58.82	59.20
3757	AMEX	DTD	Wed, May 19, 2021	58.50	58.73	58.04	58.73
3756	AMEX	DTD	Tue, May 18, 2021	59.50	59.50	59.01	59.01
3755	AMEX	DTD	Mon, May 17, 2021	59.55	59.62	59.39	59.47
3754	AMEX	DTD	Fri, May 14, 2021	59.35	59.76	59.35	59.65
3753	AMEX	DTD	Thu, May 13, 2021	58.36	59.30	58.36	59.11
3752	AMEX	DTD	Wed, May 12, 2021	59.03	59.03	58.08	58.10
3751	AMEX	DTD	Tue, May 11, 2021	59.49	59.54	59.01	59.21
3750	AMEX	DTD	Mon, May 10, 2021	60.25	60.50	59.93	59.93
3749	AMEX	DTD	Fri, May 7, 2021	59.65	59.98	59.65	59.98
3748	AMEX	DTD	Thu, May 6, 2021	59.11	59.59	58.98	59.58
3747	AMEX	DTD	Wed, May 5, 2021	58.96	59.13	58.96	58.98
3746	AMEX	DTD	Tue, May 4, 2021	58.78	58.88	58.62	58.88
3745	AMEX	DTD	Mon, May 3, 2021	58.65	59.03	58.65	58.88
3744	AMEX	DTD	Fri, Apr 30, 2021	58.50	58.50	58.28	58.38
3743	AMEX	DTD	Thu, Apr 29, 2021	58.60	58.69	58.31	58.66
3742	AMEX	DTD	Wed, Apr 28, 2021	58.45	58.45	58.18	58.18
3741	AMEX	DTD	Tue, Apr 27, 2021	58.34	58.46	58.30	58.45
3740	AMEX	DTD	Mon, Apr 26, 2021	58.69	58.69	58.38	58.38
3739	AMEX	DTD	Fri, Apr 23, 2021	58.29	58.82	58.17	58.55
3738	AMEX	DTD	Thu, Apr 22, 2021	58.78	58.78	58.14	58.21
3737	AMEX	DTD	Wed, Apr 21, 2021	58.24	58.70	58.24	58.68
3736	AMEX	DTD	Tue, Apr 20, 2021	58.22	58.27	58.00	58.20
3735	AMEX	DTD	Mon, Apr 19, 2021	58.69	58.69	58.28	58.36
3734	AMEX	DTD	Fri, Apr 16, 2021	58.52	58.70	58.50	58.63
3733	AMEX	DTD	Thu, Apr 15, 2021	58.13	58.30	58.10	58.25
3732	AMEX	DTD	Wed, Apr 14, 2021	57.82	58.00	57.77	57.77
3731	AMEX	DTD	Tue, Apr 13, 2021	57.70	57.88	57.67	57.81
3730	AMEX	DTD	Mon, Apr 12, 2021	58.02	58.02	57.83	57.92
3729	AMEX	DTD	Fri, Apr 9, 2021	57.68	57.83	57.55	57.83
3728	AMEX	DTD	Thu, Apr 8, 2021	57.63	57.63	57.38	57.50
3727	AMEX	DTD	Wed, Apr 7, 2021	57.36	57.56	57.32	57.42
3726	AMEX	DTD	Tue, Apr 6, 2021	57.47	57.58	57.39	57.40
3725	AMEX	DTD	Mon, Apr 5, 2021	57.34	57.66	57.26	57.48
3724	AMEX	DTD	Thu, Apr 1, 2021	56.69	56.89	56.50	56.89
3723	AMEX	DTD	Wed, Mar 31, 2021	56.70	56.73	56.52	56.52
3722	AMEX	DTD	Tue, Mar 30, 2021	56.82	56.82	56.49	56.62
3721	AMEX	DTD	Mon, Mar 29, 2021	56.65	56.91	56.48	56.75
3720	AMEX	DTD	Fri, Mar 26, 2021	56.08	56.71	56.02	56.71
3719	AMEX	DTD	Thu, Mar 25, 2021	55.24	55.89	55.04	55.81
3718	AMEX	DTD	Wed, Mar 24, 2021	55.46	55.99	55.40	55.29
3717	AMEX	DTD	Tue, Mar 23, 2021	55.63	55.98	55.46	55.48
3716	AMEX	DTD	Mon, Mar 22, 2021	55.62	55.93	55.51	55.93
3715	AMEX	DTD	Fri, Mar 19, 2021	55.85	55.87	55.42	55.66
3714	AMEX	DTD	Thu, Mar 18, 2021	55.96	56.26	55.75	55.77
3713	AMEX	DTD	Wed, Mar 17, 2021	55.97	56.04	55.66	55.98
3712	AMEX	DTD	Tue, Mar 16, 2021	56.00	56.02	55.92	55.99
3711	AMEX	DTD	Mon, Mar 15, 2021	55.85	55.96	55.50	55.96
3710	AMEX	DTD	Fri, Mar 12, 2021	55.28	55.61	55.28	55.61
3709	AMEX	DTD	Thu, Mar 11, 2021	55.43	55.50	55.12	55.22
3708	AMEX	DTD	Wed, Mar 10, 2021	54.70	55.27	54.70	55.12
3707	AMEX	DTD	Tue, Mar 9, 2021	54.80	54.99	54.56	54.65
3706	AMEX	DTD	Mon, Mar 8, 2021	54.18	54.81	54.18	54.37
3705	AMEX	DTD	Fri, Mar 5, 2021	53.50	54.14	52.91	54.04
3704	AMEX	DTD	Thu, Mar 4, 2021	53.52	53.75	52.40	52.81
3703	AMEX	DTD	Wed, Mar 3, 2021	53.73	53.89	53.55	53.55
3702	AMEX	DTD	Tue, Mar 2, 2021	54.08	54.08	53.71	53.74
3701	AMEX	DTD	Mon, Mar 1, 2021	53.66	54.26	53.66	53.95
3700	AMEX	DTD	Fri, Feb 26, 2021	53.80	53.80	52.94	52.94
3699	AMEX	DTD	Thu, Feb 25, 2021	54.45	54.50	53.50	53.58
3698	AMEX	DTD	Wed, Feb 24, 2021	53.84	54.52	53.84	54.41
3697	AMEX	DTD	Tue, Feb 23, 2021	54.00	54.07	53.63	53.98
3696	AMEX	DTD	Mon, Feb 22, 2021	53.85	54.06	53.76	53.93
3695	AMEX	DTD	Fri, Feb 19, 2021	54.30	54.30	54.03	53.99
3694	AMEX	DTD	Thu, Feb 18, 2021	54.01	54.15	53.86	54.06
3693	AMEX	DTD	Wed, Feb 17, 2021	53.92	54.26	53.80	54.24
3692	AMEX	DTD	Tue, Feb 16, 2021	54.38	54.38	54.08	54.11
3691	AMEX	DTD	Fri, Feb 12, 2021	53.97	54.21	53.95	54.21
3690	AMEX	DTD	Thu, Feb 11, 2021	54.24	54.24	53.81	54.01
3689	AMEX	DTD	Wed, Feb 10, 2021	54.40	54.40	53.92	54.02
3688	AMEX	DTD	Tue, Feb 9, 2021	53.84	54.13	53.84	54.05
3687	AMEX	DTD	Mon, Feb 8, 2021	53.83	54.01	53.79	54.01
3686	AMEX	DTD	Fri, Feb 5, 2021	53.93	53.93	53.61	53.72
3685	AMEX	DTD	Thu, Feb 4, 2021	53.14	53.50	52.98	53.50
3684	AMEX	DTD	Wed, Feb 3, 2021	52.94	53.07	52.77	52.99
3683	AMEX	DTD	Tue, Feb 2, 2021	52.93	53.16	52.82	52.92
3682	AMEX	DTD	Mon, Feb 1, 2021	52.29	52.57	52.03	52.43
3681	AMEX	DTD	Fri, Jan 29, 2021	52.65	52.78	51.88	51.92
3680	AMEX	DTD	Thu, Jan 28, 2021	52.93	53.37	52.77	52.87
3679	AMEX	DTD	Wed, Jan 27, 2021	53.24	53.30	52.43	52.56
3678	AMEX	DTD	Tue, Jan 26, 2021	53.70	53.80	53.55	53.68
3677	AMEX	DTD	Mon, Jan 25, 2021	53.40	53.68	53.21	53.66
3676	AMEX	DTD	Fri, Jan 22, 2021	53.30	53.52	53.19	53.36
3675	AMEX	DTD	Thu, Jan 21, 2021	53.73	53.73	53.45	53.62
3674	AMEX	DTD	Wed, Jan 20, 2021	53.43	53.75	53.38	53.71
3673	AMEX	DTD	Tue, Jan 19, 2021	53.38	53.45	53.28	53.34
3672	AMEX	DTD	Fri, Jan 15, 2021	53.09	53.35	52.84	53.17
3671	AMEX	DTD	Thu, Jan 14, 2021	53.56	53.68	53.39	53.39
3670	AMEX	DTD	Wed, Jan 13, 2021	53.34	53.50	53.19	53.38
3669	AMEX	DTD	Tue, Jan 12, 2021	53.13	53.39	53.05	53.36
3668	AMEX	DTD	Mon, Jan 11, 2021	53.00	53.35	53.00	53.22
3667	AMEX	DTD	Fri, Jan 8, 2021	53.27	53.34	52.82	53.28
3666	AMEX	DTD	Thu, Jan 7, 2021	53.19	53.35	52.96	53.23
3665	AMEX	DTD	Wed, Jan 6, 2021	51.95	53.14	51.95	52.79
3664	AMEX	DTD	Tue, Jan 5, 2021	51.82	52.18	51.67	52.07
3663	AMEX	DTD	Mon, Jan 4, 2021	52.68	52.68	51.34	51.81
3662	AMEX	DTD	Thu, Dec 31, 2020	51.97	52.53	51.97	52.43
3661	AMEX	DTD	Wed, Dec 30, 2020	52.18	52.25	52.05	52.10
3660	AMEX	DTD	Tue, Dec 29, 2020	52.35	52.45	51.97	52.00
3659	AMEX	DTD	Mon, Dec 28, 2020	52.26	52.32	52.14	52.18
3658	AMEX	DTD	Thu, Dec 24, 2020	51.96	51.97	51.72	51.97
3657	AMEX	DTD	Wed, Dec 23, 2020	51.91	52.02	51.74	51.74
3656	AMEX	DTD	Tue, Dec 22, 2020	51.93	51.93	51.62	51.63
3655	AMEX	DTD	Mon, Dec 21, 2020	51.58	51.90	51.14	51.79
3654	AMEX	DTD	Fri, Dec 18, 2020	52.69	52.69	52.06	52.09
3653	AMEX	DTD	Thu, Dec 17, 2020	52.59	52.59	52.34	52.50
3652	AMEX	DTD	Wed, Dec 16, 2020	52.17	52.40	52.17	52.29
3651	AMEX	DTD	Tue, Dec 15, 2020	52.00	52.33	51.82	52.26
3650	AMEX	DTD	Mon, Dec 14, 2020	52.50	52.50	51.58	51.58
3649	AMEX	DTD	Fri, Dec 11, 2020	51.92	52.07	51.70	52.00
3648	AMEX	DTD	Thu, Dec 10, 2020	51.99	52.25	51.99	52.21
3647	AMEX	DTD	Wed, Dec 9, 2020	52.50	52.60	52.10	52.30
3646	AMEX	DTD	Tue, Dec 8, 2020	51.84	52.43	51.84	52.39
3645	AMEX	DTD	Mon, Dec 7, 2020	52.25	52.25	51.98	52.08
3644	AMEX	DTD	Fri, Dec 4, 2020	52.01	52.29	52.01	52.29
3643	AMEX	DTD	Thu, Dec 3, 2020	51.54	51.90	51.54	51.66
3642	AMEX	DTD	Wed, Dec 2, 2020	51.28	51.64	51.28	51.61
3641	AMEX	DTD	Tue, Dec 1, 2020	51.45	51.69	51.35	51.44
3640	AMEX	DTD	Mon, Nov 30, 2020	51.34	51.34	50.79	50.88
3639	AMEX	DTD	Fri, Nov 27, 2020	51.57	51.57	51.28	51.30
3638	AMEX	DTD	Wed, Nov 25, 2020	51.61	51.61	51.23	51.34
3637	AMEX	DTD	Tue, Nov 24, 2020	51.09	51.63	51.09	51.63
3636	AMEX	DTD	Mon, Nov 23, 2020	50.47	50.72	50.37	50.63
3635	AMEX	DTD	Fri, Nov 20, 2020	50.30	50.43	50.20	50.13
3634	AMEX	DTD	Thu, Nov 19, 2020	50.12	50.48	50.03	50.45
3633	AMEX	DTD	Wed, Nov 18, 2020	50.99	51.16	50.31	50.31
3632	AMEX	DTD	Tue, Nov 17, 2020	50.82	51.11	50.68	50.94
3631	AMEX	DTD	Mon, Nov 16, 2020	51.10	51.15	50.80	51.15
3630	AMEX	DTD	Fri, Nov 13, 2020	49.73	50.46	49.73	50.37
3629	AMEX	DTD	Thu, Nov 12, 2020	49.99	50.04	49.29	49.50
3628	AMEX	DTD	Wed, Nov 11, 2020	50.35	50.35	49.95	50.15
3627	AMEX	DTD	Tue, Nov 10, 2020	49.61	50.16	49.54	50.09
3626	AMEX	DTD	Mon, Nov 9, 2020	50.32	50.75	49.49	49.49
3625	AMEX	DTD	Fri, Nov 6, 2020	48.19	48.31	48.10	48.11
3624	AMEX	DTD	Thu, Nov 5, 2020	47.89	48.53	47.89	48.19
3623	AMEX	DTD	Wed, Nov 4, 2020	47.36	48.16	47.19	47.44
3622	AMEX	DTD	Tue, Nov 3, 2020	47.05	47.50	47.04	47.24
3621	AMEX	DTD	Mon, Nov 2, 2020	46.05	46.45	46.00	46.40
3620	AMEX	DTD	Fri, Oct 30, 2020	45.53	45.79	45.09	45.66
3619	AMEX	DTD	Thu, Oct 29, 2020	45.31	46.20	45.18	45.80
3618	AMEX	DTD	Wed, Oct 28, 2020	45.99	46.21	45.34	45.34
3617	AMEX	DTD	Tue, Oct 27, 2020	47.34	47.34	46.80	46.80
3616	AMEX	DTD	Mon, Oct 26, 2020	47.87	47.87	47.01	47.36
3615	AMEX	DTD	Fri, Oct 23, 2020	48.40	48.43	48.07	48.29
3614	AMEX	DTD	Thu, Oct 22, 2020	47.89	48.27	47.77	48.24
3613	AMEX	DTD	Wed, Oct 21, 2020	47.93	48.04	47.80	47.83
3612	AMEX	DTD	Tue, Oct 20, 2020	48.10	48.44	47.99	48.08
3611	AMEX	DTD	Mon, Oct 19, 2020	48.81	48.81	47.89	47.89
3610	AMEX	DTD	Fri, Oct 16, 2020	48.72	48.87	48.59	48.65
3609	AMEX	DTD	Thu, Oct 15, 2020	47.99	48.64	47.93	48.59
3608	AMEX	DTD	Wed, Oct 14, 2020	48.93	48.93	48.50	48.55
3607	AMEX	DTD	Tue, Oct 13, 2020	49.17	49.17	48.68	48.76
3606	AMEX	DTD	Mon, Oct 12, 2020	48.83	49.31	48.83	49.23
3605	AMEX	DTD	Fri, Oct 9, 2020	48.81	48.86	48.62	48.70
3604	AMEX	DTD	Thu, Oct 8, 2020	48.24	48.52	48.24	48.52
3603	AMEX	DTD	Wed, Oct 7, 2020	47.63	48.10	47.63	47.95
3602	AMEX	DTD	Tue, Oct 6, 2020	47.82	48.19	47.21	47.31
3601	AMEX	DTD	Mon, Oct 5, 2020	47.25	47.73	47.25	47.73
3600	AMEX	DTD	Fri, Oct 2, 2020	46.28	47.17	46.16	46.94
3599	AMEX	DTD	Thu, Oct 1, 2020	47.15	47.15	46.71	47.01
3598	AMEX	DTD	Wed, Sep 30, 2020	46.55	47.24	46.55	46.98
3597	AMEX	DTD	Tue, Sep 29, 2020	46.81	46.83	46.35	46.51
3596	AMEX	DTD	Mon, Sep 28, 2020	46.54	47.02	46.54	46.79
3595	AMEX	DTD	Fri, Sep 25, 2020	45.47	46.20	45.34	46.13
3594	AMEX	DTD	Thu, Sep 24, 2020	45.26	45.85	45.04	45.53
3593	AMEX	DTD	Wed, Sep 23, 2020	46.47	46.58	45.37	45.37
3592	AMEX	DTD	Tue, Sep 22, 2020	46.37	46.58	46.12	46.38
3591	AMEX	DTD	Mon, Sep 21, 2020	46.46	46.46	45.79	46.15
3590	AMEX	DTD	Fri, Sep 18, 2020	47.76	47.76	46.92	47.13
3589	AMEX	DTD	Thu, Sep 17, 2020	47.25	47.76	47.25	47.55
3588	AMEX	DTD	Wed, Sep 16, 2020	47.96	48.29	47.84	47.84
3587	AMEX	DTD	Tue, Sep 15, 2020	47.98	48.09	47.68	47.79
3586	AMEX	DTD	Mon, Sep 14, 2020	47.50	47.87	47.50	47.77
3585	AMEX	DTD	Fri, Sep 11, 2020	47.06	47.23	46.72	47.09
3584	AMEX	DTD	Thu, Sep 10, 2020	47.86	47.86	46.85	46.90
3583	AMEX	DTD	Wed, Sep 9, 2020	47.40	47.99	47.36	47.75
3582	AMEX	DTD	Tue, Sep 8, 2020	47.60	47.60	46.88	46.97
3581	AMEX	DTD	Fri, Sep 4, 2020	48.37	48.54	47.44	48.10
3580	AMEX	DTD	Thu, Sep 3, 2020	49.26	49.49	47.89	48.16
3579	AMEX	DTD	Wed, Sep 2, 2020	48.86	49.39	48.76	49.39
3578	AMEX	DTD	Tue, Sep 1, 2020	48.52	48.59	48.33	48.59
3577	AMEX	DTD	Mon, Aug 31, 2020	48.77	48.77	48.52	48.59
3576	AMEX	DTD	Fri, Aug 28, 2020	48.75	48.79	48.43	48.79
3575	AMEX	DTD	Thu, Aug 27, 2020	48.32	48.68	48.32	48.49
3574	AMEX	DTD	Wed, Aug 26, 2020	48.22	48.27	48.01	48.21
3573	AMEX	DTD	Tue, Aug 25, 2020	48.44	48.44	48.08	48.26
3572	AMEX	DTD	Mon, Aug 24, 2020	48.06	48.41	47.97	48.30
3571	AMEX	DTD	Fri, Aug 21, 2020	47.63	47.87	47.61	47.87
3570	AMEX	DTD	Thu, Aug 20, 2020	47.59	47.79	47.49	47.73
3569	AMEX	DTD	Wed, Aug 19, 2020	48.09	48.17	47.81	47.81
3568	AMEX	DTD	Tue, Aug 18, 2020	48.23	48.23	47.91	48.00
3567	AMEX	DTD	Mon, Aug 17, 2020	48.32	48.32	48.11	48.16
3566	AMEX	DTD	Fri, Aug 14, 2020	47.92	48.28	47.90	48.11
3565	AMEX	DTD	Thu, Aug 13, 2020	48.23	48.23	47.97	48.04
3564	AMEX	DTD	Wed, Aug 12, 2020	48.32	48.46	48.23	48.40
3563	AMEX	DTD	Tue, Aug 11, 2020	48.41	48.52	47.83	47.83
3562	AMEX	DTD	Mon, Aug 10, 2020	47.75	48.08	47.75	48.06
3561	AMEX	DTD	Fri, Aug 7, 2020	47.19	47.68	47.19	47.66
3560	AMEX	DTD	Thu, Aug 6, 2020	47.16	47.36	47.12	47.35
3559	AMEX	DTD	Wed, Aug 5, 2020	47.22	47.37	47.14	47.25
3558	AMEX	DTD	Tue, Aug 4, 2020	46.81	47.14	46.76	47.14
3557	AMEX	DTD	Mon, Aug 3, 2020	46.85	46.95	46.70	46.87
3556	AMEX	DTD	Fri, Jul 31, 2020	46.59	46.59	45.90	46.51
3555	AMEX	DTD	Thu, Jul 30, 2020	46.43	46.55	46.18	46.52
3554	AMEX	DTD	Wed, Jul 29, 2020	46.69	46.97	46.30	46.88
3553	AMEX	DTD	Tue, Jul 28, 2020	46.36	46.65	46.31	46.38
3552	AMEX	DTD	Mon, Jul 27, 2020	46.43	46.55	46.18	46.45
3551	AMEX	DTD	Fri, Jul 24, 2020	46.56	46.65	46.29	46.37
3550	AMEX	DTD	Thu, Jul 23, 2020	46.99	47.05	46.60	46.73
3549	AMEX	DTD	Wed, Jul 22, 2020	46.59	47.00	46.59	47.00
3548	AMEX	DTD	Tue, Jul 21, 2020	46.71	46.95	46.56	46.67
3547	AMEX	DTD	Mon, Jul 20, 2020	46.42	46.42	46.12	46.28
3546	AMEX	DTD	Fri, Jul 17, 2020	46.49	46.57	46.31	46.45
3545	AMEX	DTD	Thu, Jul 16, 2020	46.11	46.40	46.10	46.33
3544	AMEX	DTD	Wed, Jul 15, 2020	46.47	46.63	46.18	46.38
3543	AMEX	DTD	Tue, Jul 14, 2020	45.05	45.91	45.05	45.89
3542	AMEX	DTD	Mon, Jul 13, 2020	45.67	46.00	45.24	45.25
3541	AMEX	DTD	Fri, Jul 10, 2020	44.76	45.37	44.64	45.37
3540	AMEX	DTD	Thu, Jul 9, 2020	45.09	45.09	44.36	44.65
3539	AMEX	DTD	Wed, Jul 8, 2020	45.20	45.42	45.01	45.30
3538	AMEX	DTD	Tue, Jul 7, 2020	45.28	45.44	45.10	45.11
3537	AMEX	DTD	Mon, Jul 6, 2020	45.91	45.93	45.49	45.62
3536	AMEX	DTD	Thu, Jul 2, 2020	45.63	45.76	45.14	45.25
3535	AMEX	DTD	Wed, Jul 1, 2020	45.06	45.39	44.98	45.01
3534	AMEX	DTD	Tue, Jun 30, 2020	44.41	45.25	44.41	45.06
3533	AMEX	DTD	Mon, Jun 29, 2020	44.09	44.46	43.86	44.38
3532	AMEX	DTD	Fri, Jun 26, 2020	44.51	44.53	43.65	43.76
3531	AMEX	DTD	Thu, Jun 25, 2020	44.16	44.79	43.95	44.75
3530	AMEX	DTD	Wed, Jun 24, 2020	45.15	45.15	43.98	44.25
3529	AMEX	DTD	Tue, Jun 23, 2020	45.75	45.90	45.46	45.46
3528	AMEX	DTD	Mon, Jun 22, 2020	45.25	45.59	45.00	45.41
3527	AMEX	DTD	Fri, Jun 19, 2020	46.53	46.53	45.32	45.51
3526	AMEX	DTD	Thu, Jun 18, 2020	45.54	45.89	45.50	45.84
3525	AMEX	DTD	Wed, Jun 17, 2020	46.34	46.34	45.75	45.82
3524	AMEX	DTD	Tue, Jun 16, 2020	46.76	46.91	45.73	46.13
3523	AMEX	DTD	Mon, Jun 15, 2020	43.83	45.53	43.76	45.36
3522	AMEX	DTD	Fri, Jun 12, 2020	45.57	45.57	44.13	44.96
3521	AMEX	DTD	Thu, Jun 11, 2020	45.80	46.03	44.31	44.32
3520	AMEX	DTD	Wed, Jun 10, 2020	48.04	48.04	47.27	47.27
3519	AMEX	DTD	Tue, Jun 9, 2020	48.12	48.17	47.75	48.00
3518	AMEX	DTD	Mon, Jun 8, 2020	48.13	48.65	48.04	48.65
3517	AMEX	DTD	Fri, Jun 5, 2020	47.64	48.13	47.62	47.79
3516	AMEX	DTD	Thu, Jun 4, 2020	46.22	46.50	46.12	46.48
3515	AMEX	DTD	Wed, Jun 3, 2020	45.81	46.48	45.81	46.39
3514	AMEX	DTD	Tue, Jun 2, 2020	45.33	45.50	45.16	45.50
3513	AMEX	DTD	Mon, Jun 1, 2020	44.80	45.13	44.69	45.00
3512	AMEX	DTD	Fri, May 29, 2020	44.73	44.93	44.18	44.91
3511	AMEX	DTD	Thu, May 28, 2020	45.43	45.43	44.77	44.77
3510	AMEX	DTD	Wed, May 27, 2020	44.84	45.04	44.24	45.04
3509	AMEX	DTD	Tue, May 26, 2020	44.22	44.38	44.05	44.05
3508	AMEX	DTD	Fri, May 22, 2020	43.10	43.26	43.03	43.13
3507	AMEX	DTD	Thu, May 21, 2020	43.33	43.60	43.19	43.24
3506	AMEX	DTD	Wed, May 20, 2020	43.32	43.68	43.32	43.53
3505	AMEX	DTD	Tue, May 19, 2020	43.42	43.44	42.96	42.96
3504	AMEX	DTD	Mon, May 18, 2020	43.09	43.75	43.09	43.52
3503	AMEX	DTD	Fri, May 15, 2020	41.62	41.94	41.49	41.94
3502	AMEX	DTD	Thu, May 14, 2020	40.92	41.98	40.60	41.98
3501	AMEX	DTD	Wed, May 13, 2020	42.19	42.21	41.13	41.42
3500	AMEX	DTD	Tue, May 12, 2020	43.45	43.51	42.31	42.31
3499	AMEX	DTD	Mon, May 11, 2020	43.13	43.50	43.01	43.27
3498	AMEX	DTD	Fri, May 8, 2020	43.03	43.53	42.93	43.44
3497	AMEX	DTD	Thu, May 7, 2020	42.56	42.95	42.45	42.51
3496	AMEX	DTD	Wed, May 6, 2020	42.93	42.95	42.15	42.15
3495	AMEX	DTD	Tue, May 5, 2020	42.92	43.21	42.72	42.72
3494	AMEX	DTD	Mon, May 4, 2020	42.10	42.42	41.86	42.42
3493	AMEX	DTD	Fri, May 1, 2020	42.95	42.95	42.25	42.41
3492	AMEX	DTD	Thu, Apr 30, 2020	44.12	44.12	43.42	43.62
3491	AMEX	DTD	Wed, Apr 29, 2020	44.27	44.70	44.02	44.42
3490	AMEX	DTD	Tue, Apr 28, 2020	43.84	44.06	43.40	43.42
3489	AMEX	DTD	Mon, Apr 27, 2020	42.65	43.39	42.65	43.26
3488	AMEX	DTD	Fri, Apr 24, 2020	42.14	42.45	41.72	42.30
3487	AMEX	DTD	Thu, Apr 23, 2020	42.04	42.47	41.76	41.76
3486	AMEX	DTD	Wed, Apr 22, 2020	41.91	42.00	41.58	41.83
3485	AMEX	DTD	Tue, Apr 21, 2020	41.41	41.61	40.92	41.05
3484	AMEX	DTD	Mon, Apr 20, 2020	42.50	42.98	42.24	42.25
3483	AMEX	DTD	Fri, Apr 17, 2020	42.71	43.28	42.50	43.16
3482	AMEX	DTD	Thu, Apr 16, 2020	42.09	42.09	41.36	41.81
3481	AMEX	DTD	Wed, Apr 15, 2020	42.05	42.05	41.52	41.85
3480	AMEX	DTD	Tue, Apr 14, 2020	42.81	43.14	42.60	43.08
3479	AMEX	DTD	Mon, Apr 13, 2020	42.82	42.82	41.66	42.12
3478	AMEX	DTD	Thu, Apr 9, 2020	42.54	43.35	42.36	42.91
3477	AMEX	DTD	Wed, Apr 8, 2020	40.92	41.97	40.47	41.88
3476	AMEX	DTD	Tue, Apr 7, 2020	41.65	41.78	40.33	40.33
3475	AMEX	DTD	Mon, Apr 6, 2020	39.16	40.38	39.09	40.15
3474	AMEX	DTD	Fri, Apr 3, 2020	38.28	38.66	37.41	37.80
3473	AMEX	DTD	Thu, Apr 2, 2020	37.25	38.42	37.25	38.40
3472	AMEX	DTD	Wed, Apr 1, 2020	37.57	38.10	37.10	37.48
3471	AMEX	DTD	Tue, Mar 31, 2020	39.83	40.01	38.94	39.16
3470	AMEX	DTD	Mon, Mar 30, 2020	39.15	39.99	38.81	39.89
3469	AMEX	DTD	Fri, Mar 27, 2020	38.60	39.70	38.31	38.73
3468	AMEX	DTD	Thu, Mar 26, 2020	37.90	39.99	37.90	39.89
3467	AMEX	DTD	Wed, Mar 25, 2020	37.03	38.84	36.19	37.39
3466	AMEX	DTD	Tue, Mar 24, 2020	35.19	36.65	35.19	36.65
3465	AMEX	DTD	Mon, Mar 23, 2020	34.75	34.75	33.02	33.53
3464	AMEX	DTD	Fri, Mar 20, 2020	37.12	37.20	34.90	34.93
3463	AMEX	DTD	Thu, Mar 19, 2020	36.47	37.40	35.33	36.75
3462	AMEX	DTD	Wed, Mar 18, 2020	36.97	37.76	34.90	36.68
3461	AMEX	DTD	Tue, Mar 17, 2020	37.75	39.15	36.57	39.08
3460	AMEX	DTD	Mon, Mar 16, 2020	37.13	39.68	36.28	37.04
3459	AMEX	DTD	Fri, Mar 13, 2020	40.12	41.72	38.58	41.72
3458	AMEX	DTD	Thu, Mar 12, 2020	39.63	40.80	37.95	38.49
3457	AMEX	DTD	Wed, Mar 11, 2020	43.82	43.83	42.25	42.70
3456	AMEX	DTD	Tue, Mar 10, 2020	44.70	44.98	42.81	44.98
3455	AMEX	DTD	Mon, Mar 9, 2020	43.69	44.57	42.89	43.13
3454	AMEX	DTD	Fri, Mar 6, 2020	46.39	47.25	46.01	47.02
3453	AMEX	DTD	Thu, Mar 5, 2020	48.23	48.58	47.48	47.91
3452	AMEX	DTD	Wed, Mar 4, 2020	48.49	49.43	48.04	49.41
3451	AMEX	DTD	Tue, Mar 3, 2020	48.90	49.50	47.28	47.61
3450	AMEX	DTD	Mon, Mar 2, 2020	47.07	48.83	46.57	48.83
3449	AMEX	DTD	Fri, Feb 28, 2020	46.00	46.78	45.30	46.74
3448	AMEX	DTD	Thu, Feb 27, 2020	48.74	49.21	47.36	47.36
3447	AMEX	DTD	Wed, Feb 26, 2020	50.18	50.59	49.57	49.62
3446	AMEX	DTD	Tue, Feb 25, 2020	51.74	51.76	49.85	49.99
3445	AMEX	DTD	Mon, Feb 24, 2020	51.90	52.19	51.61	51.56
3444	AMEX	DTD	Fri, Feb 21, 2020	53.42	53.42	53.15	53.26
3443	AMEX	DTD	Thu, Feb 20, 2020	53.52	53.69	53.26	53.60
3442	AMEX	DTD	Wed, Feb 19, 2020	53.71	53.71	53.54	53.60
3441	AMEX	DTD	Tue, Feb 18, 2020	53.55	53.58	53.25	53.45
3440	AMEX	DTD	Fri, Feb 14, 2020	53.84	53.84	53.52	53.72
3439	AMEX	DTD	Thu, Feb 13, 2020	53.57	53.80	53.55	53.74
3438	AMEX	DTD	Wed, Feb 12, 2020	53.76	53.84	53.69	53.81
3437	AMEX	DTD	Tue, Feb 11, 2020	53.60	53.76	53.50	53.54
3436	AMEX	DTD	Mon, Feb 10, 2020	53.03	53.37	52.96	53.37
3435	AMEX	DTD	Fri, Feb 7, 2020	53.36	53.36	53.03	53.15
3434	AMEX	DTD	Thu, Feb 6, 2020	53.52	53.52	53.34	53.41
3433	AMEX	DTD	Wed, Feb 5, 2020	53.00	53.39	53.00	53.36
3432	AMEX	DTD	Tue, Feb 4, 2020	52.49	52.78	52.49	52.57
3431	AMEX	DTD	Mon, Feb 3, 2020	52.02	52.30	51.86	51.96
3430	AMEX	DTD	Fri, Jan 31, 2020	52.46	52.46	51.58	51.77
3429	AMEX	DTD	Thu, Jan 30, 2020	52.21	52.69	52.08	52.68
3428	AMEX	DTD	Wed, Jan 29, 2020	52.82	52.82	52.45	52.48
3427	AMEX	DTD	Tue, Jan 28, 2020	52.48	52.75	52.45	52.66
3426	AMEX	DTD	Mon, Jan 27, 2020	52.24	52.49	52.12	52.24
3425	AMEX	DTD	Fri, Jan 24, 2020	53.59	53.59	52.75	53.01
3424	AMEX	DTD	Thu, Jan 23, 2020	53.32	53.49	53.07	53.44
3423	AMEX	DTD	Wed, Jan 22, 2020	53.70	53.70	53.49	53.49
3422	AMEX	DTD	Tue, Jan 21, 2020	53.54	53.62	53.41	53.46
3421	AMEX	DTD	Fri, Jan 17, 2020	53.71	53.73	53.63	53.73
3420	AMEX	DTD	Thu, Jan 16, 2020	53.42	53.63	53.42	53.63
3419	AMEX	DTD	Wed, Jan 15, 2020	53.07	53.35	53.06	53.18
3418	AMEX	DTD	Tue, Jan 14, 2020	53.04	53.22	53.03	53.13
3417	AMEX	DTD	Mon, Jan 13, 2020	52.89	53.11	52.82	53.11
3416	AMEX	DTD	Fri, Jan 10, 2020	53.02	53.04	52.72	52.76
3415	AMEX	DTD	Thu, Jan 9, 2020	52.89	52.95	52.78	52.92
3414	AMEX	DTD	Wed, Jan 8, 2020	52.52	52.88	52.51	52.69
3413	AMEX	DTD	Tue, Jan 7, 2020	52.62	52.62	52.46	52.52
3412	AMEX	DTD	Mon, Jan 6, 2020	52.43	52.74	52.30	52.74
3411	AMEX	DTD	Fri, Jan 3, 2020	52.55	52.81	52.53	52.67
3410	AMEX	DTD	Thu, Jan 2, 2020	53.02	53.02	52.70	52.93
3409	AMEX	DTD	Tue, Dec 31, 2019	52.51	52.80	52.50	52.79
3408	AMEX	DTD	Mon, Dec 30, 2019	52.87	52.87	52.55	52.61
3407	AMEX	DTD	Fri, Dec 27, 2019	52.95	52.95	52.78	52.82
3406	AMEX	DTD	Thu, Dec 26, 2019	52.78	52.84	52.69	52.78
3405	AMEX	DTD	Tue, Dec 24, 2019	52.74	52.74	52.62	52.64
3404	AMEX	DTD	Mon, Dec 23, 2019	52.83	52.83	52.64	52.64
3403	AMEX	DTD	Fri, Dec 20, 2019	52.83	52.94	52.78	52.78
3402	AMEX	DTD	Thu, Dec 19, 2019	52.45	52.59	52.45	52.53
3401	AMEX	DTD	Wed, Dec 18, 2019	52.51	52.51	52.37	52.41
3400	AMEX	DTD	Tue, Dec 17, 2019	52.51	52.51	52.38	52.40
3399	AMEX	DTD	Mon, Dec 16, 2019	52.35	52.48	52.35	52.39
3398	AMEX	DTD	Fri, Dec 13, 2019	52.15	52.22	51.93	52.05
3397	AMEX	DTD	Thu, Dec 12, 2019	51.67	52.24	51.59	52.14
3396	AMEX	DTD	Wed, Dec 11, 2019	51.69	51.73	51.53	51.63
3395	AMEX	DTD	Tue, Dec 10, 2019	51.68	51.69	51.50	51.61
3394	AMEX	DTD	Mon, Dec 9, 2019	51.68	51.78	51.66	51.66
3393	AMEX	DTD	Fri, Dec 6, 2019	51.69	51.85	51.63	51.72
3392	AMEX	DTD	Thu, Dec 5, 2019	51.26	51.30	51.08	51.26
3391	AMEX	DTD	Wed, Dec 4, 2019	51.02	51.28	50.97	51.21
3390	AMEX	DTD	Tue, Dec 3, 2019	50.79	50.85	50.50	50.84
3389	AMEX	DTD	Mon, Dec 2, 2019	51.68	51.68	51.18	51.21
3388	AMEX	DTD	Fri, Nov 29, 2019	51.69	51.71	51.56	51.56
3387	AMEX	DTD	Wed, Nov 27, 2019	51.70	51.79	51.63	51.74
3386	AMEX	DTD	Tue, Nov 26, 2019	51.60	51.60	51.50	51.59
3385	AMEX	DTD	Mon, Nov 25, 2019	51.38	51.50	51.38	51.49
3384	AMEX	DTD	Fri, Nov 22, 2019	51.33	51.38	51.20	51.32
3383	AMEX	DTD	Thu, Nov 21, 2019	51.30	51.30	51.06	51.21
3382	AMEX	DTD	Wed, Nov 20, 2019	51.34	51.40	51.01	51.24
3381	AMEX	DTD	Tue, Nov 19, 2019	51.69	51.69	51.41	51.43
3380	AMEX	DTD	Mon, Nov 18, 2019	51.58	51.65	51.48	51.64
3379	AMEX	DTD	Fri, Nov 15, 2019	51.48	51.56	51.40	51.56
3378	AMEX	DTD	Thu, Nov 14, 2019	51.18	51.26	51.07	51.24
3377	AMEX	DTD	Wed, Nov 13, 2019	51.05	51.30	51.05	51.24
3376	AMEX	DTD	Tue, Nov 12, 2019	51.29	51.40	51.15	51.21
3375	AMEX	DTD	Mon, Nov 11, 2019	51.12	51.24	51.12	51.18
3374	AMEX	DTD	Fri, Nov 8, 2019	51.17	51.29	51.05	51.29
3373	AMEX	DTD	Thu, Nov 7, 2019	51.32	51.39	51.15	51.17
3372	AMEX	DTD	Wed, Nov 6, 2019	51.07	51.09	50.91	51.02
3371	AMEX	DTD	Tue, Nov 5, 2019	51.09	51.12	50.96	51.03
3370	AMEX	DTD	Mon, Nov 4, 2019	51.05	51.09	50.96	51.02
3369	AMEX	DTD	Fri, Nov 1, 2019	50.51	50.76	50.51	50.76
3368	AMEX	DTD	Thu, Oct 31, 2019	50.42	50.42	50.03	50.23
3367	AMEX	DTD	Wed, Oct 30, 2019	50.40	50.48	50.17	50.47
3366	AMEX	DTD	Tue, Oct 29, 2019	50.26	50.46	50.26	50.34
3365	AMEX	DTD	Mon, Oct 28, 2019	50.32	50.46	50.24	50.31
3364	AMEX	DTD	Fri, Oct 25, 2019	49.93	50.17	49.93	50.12
3363	AMEX	DTD	Thu, Oct 24, 2019	50.11	50.11	49.79	49.87
3362	AMEX	DTD	Wed, Oct 23, 2019	49.87	49.97	49.82	49.97
3361	AMEX	DTD	Tue, Oct 22, 2019	49.98	50.11	49.86	49.92
3360	AMEX	DTD	Mon, Oct 21, 2019	49.84	49.98	49.84	49.89
3359	AMEX	DTD	Fri, Oct 18, 2019	49.56	49.72	49.56	49.65
3358	AMEX	DTD	Thu, Oct 17, 2019	49.67	49.75	49.50	49.63
3357	AMEX	DTD	Wed, Oct 16, 2019	49.50	49.62	49.46	49.49
3356	AMEX	DTD	Tue, Oct 15, 2019	49.39	49.70	49.39	49.59
3355	AMEX	DTD	Mon, Oct 14, 2019	49.22	49.26	49.14	49.20
3354	AMEX	DTD	Fri, Oct 11, 2019	49.25	49.60	49.25	49.32
3353	AMEX	DTD	Thu, Oct 10, 2019	48.57	48.88	48.57	48.76
3352	AMEX	DTD	Wed, Oct 9, 2019	48.43	48.57	48.30	48.44
3351	AMEX	DTD	Tue, Oct 8, 2019	48.49	48.49	48.05	48.05
3350	AMEX	DTD	Mon, Oct 7, 2019	48.85	49.05	48.79	48.82
3349	AMEX	DTD	Fri, Oct 4, 2019	48.49	48.98	48.49	48.98
3348	AMEX	DTD	Thu, Oct 3, 2019	47.98	48.31	47.60	48.28
3347	AMEX	DTD	Wed, Oct 2, 2019	48.65	48.65	47.93	48.04
3346	AMEX	DTD	Tue, Oct 1, 2019	49.71	49.72	48.87	48.88
3345	AMEX	DTD	Mon, Sep 30, 2019	49.45	49.64	49.45	49.55
3344	AMEX	DTD	Fri, Sep 27, 2019	49.63	49.66	49.12	49.38
3343	AMEX	DTD	Thu, Sep 26, 2019	49.57	49.57	49.28	49.41
3342	AMEX	DTD	Wed, Sep 25, 2019	49.30	49.54	49.25	49.52
3341	AMEX	DTD	Tue, Sep 24, 2019	49.71	49.71	49.11	49.20
3340	AMEX	DTD	Mon, Sep 23, 2019	49.42	49.73	49.42	49.53
3339	AMEX	DTD	Fri, Sep 20, 2019	49.80	49.90	49.59	49.59
3338	AMEX	DTD	Thu, Sep 19, 2019	49.82	49.90	49.69	49.69
3337	AMEX	DTD	Wed, Sep 18, 2019	49.67	49.74	49.38	49.72
3336	AMEX	DTD	Tue, Sep 17, 2019	49.59	49.74	49.55	49.74
3335	AMEX	DTD	Mon, Sep 16, 2019	49.62	49.68	49.56	49.68
3334	AMEX	DTD	Fri, Sep 13, 2019	49.92	50.00	49.75	49.77
3333	AMEX	DTD	Thu, Sep 12, 2019	49.88	49.97	49.64	49.84
3332	AMEX	DTD	Wed, Sep 11, 2019	49.42	49.75	49.30	49.75
3331	AMEX	DTD	Tue, Sep 10, 2019	49.07	49.32	48.99	49.32
3330	AMEX	DTD	Mon, Sep 9, 2019	49.13	49.16	49.00	49.15
3329	AMEX	DTD	Fri, Sep 6, 2019	48.93	48.95	48.79	48.88
3328	AMEX	DTD	Thu, Sep 5, 2019	48.69	48.95	48.69	48.79
3327	AMEX	DTD	Wed, Sep 4, 2019	48.10	48.30	48.07	48.30
3326	AMEX	DTD	Tue, Sep 3, 2019	47.64	47.76	47.50	47.76
3325	AMEX	DTD	Fri, Aug 30, 2019	48.11	48.15	47.80	47.96
3324	AMEX	DTD	Thu, Aug 29, 2019	47.80	47.97	47.72	47.86
3323	AMEX	DTD	Wed, Aug 28, 2019	46.90	47.35	46.90	47.34
3322	AMEX	DTD	Tue, Aug 27, 2019	47.51	47.51	46.90	47.02
3321	AMEX	DTD	Mon, Aug 26, 2019	47.30	47.30	47.07	47.15
3320	AMEX	DTD	Fri, Aug 23, 2019	47.90	48.06	46.73	46.91
3319	AMEX	DTD	Thu, Aug 22, 2019	48.18	48.20	47.96	48.15
3318	AMEX	DTD	Wed, Aug 21, 2019	48.10	48.10	47.96	48.03
3317	AMEX	DTD	Tue, Aug 20, 2019	48.02	48.02	47.68	47.68
3316	AMEX	DTD	Mon, Aug 19, 2019	48.09	48.15	47.99	48.12
3315	AMEX	DTD	Fri, Aug 16, 2019	47.09	47.58	47.09	47.57
3314	AMEX	DTD	Thu, Aug 15, 2019	46.99	46.99	46.47	46.84
3313	AMEX	DTD	Wed, Aug 14, 2019	47.46	47.46	46.80	46.84
3312	AMEX	DTD	Tue, Aug 13, 2019	47.49	48.27	47.41	48.05
3311	AMEX	DTD	Mon, Aug 12, 2019	47.73	47.81	47.38	47.51
3310	AMEX	DTD	Fri, Aug 9, 2019	48.17	48.23	47.77	48.03
3309	AMEX	DTD	Thu, Aug 8, 2019	47.76	48.34	47.76	48.30
3308	AMEX	DTD	Wed, Aug 7, 2019	47.06	47.63	46.65	47.52
3307	AMEX	DTD	Tue, Aug 6, 2019	47.23	47.58	46.99	47.55
3306	AMEX	DTD	Mon, Aug 5, 2019	47.73	47.73	46.66	47.06
3305	AMEX	DTD	Fri, Aug 2, 2019	48.50	48.51	48.12	48.37
3304	AMEX	DTD	Thu, Aug 1, 2019	49.18	49.55	48.57	48.64
3303	AMEX	DTD	Wed, Jul 31, 2019	49.69	49.69	48.96	49.19
3302	AMEX	DTD	Tue, Jul 30, 2019	49.51	49.62	49.45	49.62
3301	AMEX	DTD	Mon, Jul 29, 2019	49.70	49.73	49.64	49.64
3300	AMEX	DTD	Fri, Jul 26, 2019	49.51	49.70	49.51	49.67
3299	AMEX	DTD	Thu, Jul 25, 2019	49.61	49.61	49.32	49.39
3298	AMEX	DTD	Wed, Jul 24, 2019	49.31	49.65	49.31	49.63
3297	AMEX	DTD	Tue, Jul 23, 2019	49.12	49.35	49.11	49.33
3296	AMEX	DTD	Mon, Jul 22, 2019	49.15	49.15	48.96	48.99
3295	AMEX	DTD	Fri, Jul 19, 2019	49.44	49.44	49.08	49.08
3294	AMEX	DTD	Thu, Jul 18, 2019	49.02	49.31	48.97	49.30
3293	AMEX	DTD	Wed, Jul 17, 2019	49.39	49.39	49.01	49.01
3292	AMEX	DTD	Tue, Jul 16, 2019	49.47	49.48	49.33	49.38
3291	AMEX	DTD	Mon, Jul 15, 2019	49.62	49.62	49.43	49.49
3290	AMEX	DTD	Fri, Jul 12, 2019	49.37	49.53	49.37	49.52
3289	AMEX	DTD	Thu, Jul 11, 2019	49.33	49.33	49.05	49.24
3288	AMEX	DTD	Wed, Jul 10, 2019	49.25	49.31	49.15	49.22
3287	AMEX	DTD	Tue, Jul 9, 2019	48.89	49.10	48.89	49.08
3286	AMEX	DTD	Mon, Jul 8, 2019	49.11	49.19	49.00	49.09
3285	AMEX	DTD	Fri, Jul 5, 2019	49.20	49.31	48.99	49.28
3284	AMEX	DTD	Wed, Jul 3, 2019	49.10	49.34	49.10	49.34
3283	AMEX	DTD	Tue, Jul 2, 2019	48.85	48.99	48.74	48.94
3282	AMEX	DTD	Mon, Jul 1, 2019	49.08	49.10	48.63	48.82
3281	AMEX	DTD	Fri, Jun 28, 2019	48.42	48.59	48.38	48.58
3280	AMEX	DTD	Thu, Jun 27, 2019	48.17	48.30	48.12	48.23
3279	AMEX	DTD	Wed, Jun 26, 2019	48.25	48.29	48.03	48.06
3278	AMEX	DTD	Tue, Jun 25, 2019	48.55	48.55	48.13	48.13
3277	AMEX	DTD	Mon, Jun 24, 2019	48.69	48.73	48.53	48.53
3276	AMEX	DTD	Fri, Jun 21, 2019	48.85	48.97	48.76	48.72
3275	AMEX	DTD	Thu, Jun 20, 2019	48.88	48.96	48.55	48.95
3274	AMEX	DTD	Wed, Jun 19, 2019	48.42	48.53	48.31	48.46
3273	AMEX	DTD	Tue, Jun 18, 2019	48.14	48.55	48.14	48.37
3272	AMEX	DTD	Mon, Jun 17, 2019	48.01	48.06	47.90	47.95
3271	AMEX	DTD	Fri, Jun 14, 2019	47.98	48.05	47.84	47.98
3270	AMEX	DTD	Thu, Jun 13, 2019	47.97	48.03	47.86	48.03
3269	AMEX	DTD	Wed, Jun 12, 2019	47.87	47.90	47.75	47.82
3268	AMEX	DTD	Tue, Jun 11, 2019	48.11	48.14	47.79	47.88
3267	AMEX	DTD	Mon, Jun 10, 2019	47.94	48.05	47.81	47.84
3266	AMEX	DTD	Fri, Jun 7, 2019	47.58	47.88	47.58	47.71
3265	AMEX	DTD	Thu, Jun 6, 2019	47.18	47.51	47.10	47.41
3264	AMEX	DTD	Wed, Jun 5, 2019	47.04	47.12	46.74	47.12
3263	AMEX	DTD	Tue, Jun 4, 2019	46.31	46.78	46.26	46.78
3262	AMEX	DTD	Mon, Jun 3, 2019	45.68	46.02	45.66	45.90
3261	AMEX	DTD	Fri, May 31, 2019	45.75	45.84	45.59	45.59
3260	AMEX	DTD	Thu, May 30, 2019	46.30	46.38	45.99	46.16
3259	AMEX	DTD	Wed, May 29, 2019	46.26	46.30	45.89	46.20
3258	AMEX	DTD	Tue, May 28, 2019	47.08	47.14	46.43	46.43
3257	AMEX	DTD	Fri, May 24, 2019	47.31	47.31	47.05	47.05
3256	AMEX	DTD	Thu, May 23, 2019	47.21	47.21	46.80	47.09
3255	AMEX	DTD	Wed, May 22, 2019	47.61	47.69	47.48	47.57
3254	AMEX	DTD	Tue, May 21, 2019	47.68	47.83	47.63	47.75
3253	AMEX	DTD	Mon, May 20, 2019	47.42	47.63	47.29	47.41
3252	AMEX	DTD	Fri, May 17, 2019	47.49	47.97	47.49	47.65
3251	AMEX	DTD	Thu, May 16, 2019	47.61	48.07	47.61	47.80
3250	AMEX	DTD	Wed, May 15, 2019	47.11	47.59	47.03	47.50
3249	AMEX	DTD	Tue, May 14, 2019	47.07	47.61	47.07	47.33
3248	AMEX	DTD	Mon, May 13, 2019	47.10	47.19	46.78	46.94
3247	AMEX	DTD	Fri, May 10, 2019	47.48	48.02	47.08	47.92
3246	AMEX	DTD	Thu, May 9, 2019	47.42	47.69	47.11	47.63
3245	AMEX	DTD	Wed, May 8, 2019	47.82	48.04	47.76	47.77
3244	AMEX	DTD	Tue, May 7, 2019	48.20	48.25	47.58	47.87
3243	AMEX	DTD	Mon, May 6, 2019	48.10	48.67	48.10	48.61
3242	AMEX	DTD	Fri, May 3, 2019	48.61	48.82	48.57	48.82
3241	AMEX	DTD	Thu, May 2, 2019	48.43	48.52	48.12	48.36
3240	AMEX	DTD	Wed, May 1, 2019	48.88	48.91	48.45	48.45
3239	AMEX	DTD	Tue, Apr 30, 2019	48.69	48.80	48.43	48.80
3238	AMEX	DTD	Mon, Apr 29, 2019	48.58	48.71	48.56	48.56
3237	AMEX	DTD	Fri, Apr 26, 2019	48.30	48.52	48.23	48.52
3236	AMEX	DTD	Thu, Apr 25, 2019	48.39	48.45	48.12	48.27
3235	AMEX	DTD	Wed, Apr 24, 2019	48.58	48.63	48.46	48.53
3234	AMEX	DTD	Tue, Apr 23, 2019	48.35	48.63	48.31	48.60
3233	AMEX	DTD	Mon, Apr 22, 2019	48.40	48.43	48.31	48.27
3232	AMEX	DTD	Thu, Apr 18, 2019	48.54	48.54	48.28	48.45
3231	AMEX	DTD	Wed, Apr 17, 2019	48.66	48.66	48.36	48.42
3230	AMEX	DTD	Tue, Apr 16, 2019	48.50	48.50	48.36	48.47
3229	AMEX	DTD	Mon, Apr 15, 2019	48.49	48.49	48.28	48.36
3228	AMEX	DTD	Fri, Apr 12, 2019	48.45	48.46	48.25	48.46
3227	AMEX	DTD	Thu, Apr 11, 2019	48.18	48.23	48.04	48.16
3226	AMEX	DTD	Wed, Apr 10, 2019	47.96	48.06	47.91	48.05
3225	AMEX	DTD	Tue, Apr 9, 2019	48.14	48.14	47.84	47.92
3224	AMEX	DTD	Mon, Apr 8, 2019	48.15	48.26	48.08	48.26
3223	AMEX	DTD	Fri, Apr 5, 2019	48.13	48.27	48.13	48.27
3222	AMEX	DTD	Thu, Apr 4, 2019	47.86	48.02	47.85	48.00
3221	AMEX	DTD	Wed, Apr 3, 2019	47.99	48.01	47.71	47.85
3220	AMEX	DTD	Tue, Apr 2, 2019	47.86	47.86	47.69	47.79
3219	AMEX	DTD	Mon, Apr 1, 2019	47.63	47.85	47.61	47.85
3218	AMEX	DTD	Fri, Mar 29, 2019	47.33	47.34	47.17	47.32
3217	AMEX	DTD	Thu, Mar 28, 2019	47.03	47.12	46.92	47.05
3216	AMEX	DTD	Wed, Mar 27, 2019	47.14	47.14	46.70	46.91
3215	AMEX	DTD	Tue, Mar 26, 2019	46.97	47.19	46.88	47.09
3214	AMEX	DTD	Mon, Mar 25, 2019	46.78	46.89	46.60	46.65
3213	AMEX	DTD	Fri, Mar 22, 2019	47.38	47.47	46.83	46.87
3212	AMEX	DTD	Thu, Mar 21, 2019	47.09	47.73	47.09	47.63
3211	AMEX	DTD	Wed, Mar 20, 2019	47.37	47.48	47.07	47.16
3210	AMEX	DTD	Tue, Mar 19, 2019	47.78	47.78	47.37	47.40
3209	AMEX	DTD	Mon, Mar 18, 2019	47.40	47.58	47.37	47.55
3208	AMEX	DTD	Fri, Mar 15, 2019	47.23	47.41	47.21	47.32
3207	AMEX	DTD	Thu, Mar 14, 2019	47.19	47.19	47.06	47.13
3206	AMEX	DTD	Wed, Mar 13, 2019	47.05	47.26	47.02	47.13
3205	AMEX	DTD	Tue, Mar 12, 2019	46.84	46.98	46.83	46.85
3204	AMEX	DTD	Mon, Mar 11, 2019	46.35	46.80	46.35	46.80
3203	AMEX	DTD	Fri, Mar 8, 2019	45.99	46.19	45.90	46.19
3202	AMEX	DTD	Thu, Mar 7, 2019	46.45	46.45	46.17	46.25
3201	AMEX	DTD	Wed, Mar 6, 2019	46.85	46.85	46.53	46.55
3200	AMEX	DTD	Tue, Mar 5, 2019	47.03	47.03	46.85	46.89
3199	AMEX	DTD	Mon, Mar 4, 2019	47.29	47.30	46.62	46.93
3198	AMEX	DTD	Fri, Mar 1, 2019	47.24	47.24	46.94	47.15
3197	AMEX	DTD	Thu, Feb 28, 2019	47.01	47.09	46.94	46.95
3196	AMEX	DTD	Wed, Feb 27, 2019	46.99	47.12	46.87	47.06
3195	AMEX	DTD	Tue, Feb 26, 2019	47.04	47.21	47.02	47.02
3194	AMEX	DTD	Mon, Feb 25, 2019	47.36	47.43	47.09	47.09
3193	AMEX	DTD	Fri, Feb 22, 2019	46.98	47.12	46.94	47.06
3192	AMEX	DTD	Thu, Feb 21, 2019	46.95	46.99	46.77	46.88
3191	AMEX	DTD	Wed, Feb 20, 2019	46.94	47.04	46.83	47.04
3190	AMEX	DTD	Tue, Feb 19, 2019	46.70	47.02	46.70	46.88
3189	AMEX	DTD	Fri, Feb 15, 2019	46.53	46.87	46.53	46.80
3188	AMEX	DTD	Thu, Feb 14, 2019	46.23	46.44	46.08	46.28
3187	AMEX	DTD	Wed, Feb 13, 2019	46.36	46.50	46.28	46.42
3186	AMEX	DTD	Tue, Feb 12, 2019	46.06	46.28	46.04	46.22
3185	AMEX	DTD	Mon, Feb 11, 2019	45.82	45.82	45.63	45.75
3184	AMEX	DTD	Fri, Feb 8, 2019	45.49	45.73	45.29	45.73
3183	AMEX	DTD	Thu, Feb 7, 2019	45.81	45.81	45.40	45.69
3182	AMEX	DTD	Wed, Feb 6, 2019	45.94	46.02	45.92	45.97
3181	AMEX	DTD	Tue, Feb 5, 2019	45.91	46.00	45.80	45.98
3180	AMEX	DTD	Mon, Feb 4, 2019	45.62	45.83	45.46	45.83
3179	AMEX	DTD	Fri, Feb 1, 2019	45.61	45.69	45.45	45.63
3178	AMEX	DTD	Thu, Jan 31, 2019	45.11	45.57	45.05	45.51
3177	AMEX	DTD	Wed, Jan 30, 2019	44.95	45.23	44.76	45.16
3176	AMEX	DTD	Tue, Jan 29, 2019	44.71	44.86	44.60	44.68
3175	AMEX	DTD	Mon, Jan 28, 2019	44.54	44.64	44.31	44.62
3174	AMEX	DTD	Fri, Jan 25, 2019	44.83	44.98	44.77	44.87
3173	AMEX	DTD	Thu, Jan 24, 2019	44.59	44.64	44.34	44.54
3172	AMEX	DTD	Wed, Jan 23, 2019	44.70	44.70	44.39	44.64
3171	AMEX	DTD	Tue, Jan 22, 2019	44.81	44.81	44.26	44.47
3170	AMEX	DTD	Fri, Jan 18, 2019	44.82	45.09	44.71	45.09
3169	AMEX	DTD	Thu, Jan 17, 2019	44.07	44.59	44.07	44.43
3168	AMEX	DTD	Wed, Jan 16, 2019	44.11	44.29	44.08	44.18
3167	AMEX	DTD	Tue, Jan 15, 2019	43.78	44.05	43.78	44.04
3166	AMEX	DTD	Mon, Jan 14, 2019	43.59	43.80	43.59	43.73
3165	AMEX	DTD	Fri, Jan 11, 2019	43.73	43.93	43.59	43.92
3164	AMEX	DTD	Thu, Jan 10, 2019	43.40	43.86	43.31	43.86
3163	AMEX	DTD	Wed, Jan 9, 2019	43.73	43.75	43.58	43.61
3162	AMEX	DTD	Tue, Jan 8, 2019	43.50	43.55	43.20	43.48
3161	AMEX	DTD	Mon, Jan 7, 2019	42.91	43.38	42.84	43.13
3160	AMEX	DTD	Fri, Jan 4, 2019	42.18	42.89	42.18	42.82
3159	AMEX	DTD	Thu, Jan 3, 2019	42.08	42.14	41.57	41.57
3158	AMEX	DTD	Wed, Jan 2, 2019	41.74	42.42	41.66	42.31
3157	AMEX	DTD	Mon, Dec 31, 2018	42.22	42.31	41.84	42.31
3156	AMEX	DTD	Fri, Dec 28, 2018	42.23	42.49	41.83	41.93
3155	AMEX	DTD	Thu, Dec 27, 2018	41.14	41.93	40.57	41.92
3154	AMEX	DTD	Wed, Dec 26, 2018	40.05	41.60	39.74	41.60
3153	AMEX	DTD	Mon, Dec 24, 2018	40.92	40.92	39.80	39.80
3152	AMEX	DTD	Fri, Dec 21, 2018	42.13	42.66	41.25	41.34
3151	AMEX	DTD	Thu, Dec 20, 2018	42.49	42.57	41.54	41.91
3150	AMEX	DTD	Wed, Dec 19, 2018	43.24	43.66	42.31	42.56
3149	AMEX	DTD	Tue, Dec 18, 2018	43.58	43.60	42.96	43.20
3148	AMEX	DTD	Mon, Dec 17, 2018	44.10	44.11	43.11	43.30
3147	AMEX	DTD	Fri, Dec 14, 2018	44.53	44.64	44.13	44.19
3146	AMEX	DTD	Thu, Dec 13, 2018	44.97	45.02	44.70	44.88
3145	AMEX	DTD	Wed, Dec 12, 2018	45.21	45.25	44.84	44.84
3144	AMEX	DTD	Tue, Dec 11, 2018	45.24	45.29	44.55	44.75
3143	AMEX	DTD	Mon, Dec 10, 2018	44.85	44.85	43.98	44.77
3142	AMEX	DTD	Fri, Dec 7, 2018	45.52	45.52	44.73	44.86
3141	AMEX	DTD	Thu, Dec 6, 2018	45.22	45.22	44.54	45.08
3140	AMEX	DTD	Tue, Dec 4, 2018	46.99	46.99	45.73	45.73
3139	AMEX	DTD	Mon, Dec 3, 2018	47.20	47.20	46.82	46.94
3138	AMEX	DTD	Fri, Nov 30, 2018	46.22	46.49	46.22	46.49
3137	AMEX	DTD	Thu, Nov 29, 2018	46.20	46.48	46.20	46.27
3136	AMEX	DTD	Wed, Nov 28, 2018	45.77	46.29	45.55	46.29
3135	AMEX	DTD	Tue, Nov 27, 2018	45.21	45.55	45.21	45.53
3134	AMEX	DTD	Mon, Nov 26, 2018	45.22	45.42	45.18	45.28
3133	AMEX	DTD	Fri, Nov 23, 2018	44.82	45.06	44.80	44.88
3132	AMEX	DTD	Wed, Nov 21, 2018	45.25	45.41	45.09	45.10
3131	AMEX	DTD	Tue, Nov 20, 2018	45.54	45.54	44.97	45.08
3130	AMEX	DTD	Mon, Nov 19, 2018	46.35	46.35	45.90	45.98
3129	AMEX	DTD	Fri, Nov 16, 2018	46.08	46.46	46.08	46.41
3128	AMEX	DTD	Thu, Nov 15, 2018	45.63	46.16	45.41	46.14
3127	AMEX	DTD	Wed, Nov 14, 2018	46.48	46.48	45.63	45.82
3126	AMEX	DTD	Tue, Nov 13, 2018	46.38	46.41	46.09	46.09
3125	AMEX	DTD	Mon, Nov 12, 2018	46.82	46.82	46.26	46.26
3124	AMEX	DTD	Fri, Nov 9, 2018	46.95	46.95	46.60	46.85
3123	AMEX	DTD	Thu, Nov 8, 2018	47.05	47.17	47.00	47.04
3122	AMEX	DTD	Wed, Nov 7, 2018	46.79	47.16	46.63	47.16
3121	AMEX	DTD	Tue, Nov 6, 2018	46.22	46.47	46.22	46.47
3120	AMEX	DTD	Mon, Nov 5, 2018	45.86	46.22	45.86	46.22
3119	AMEX	DTD	Fri, Nov 2, 2018	46.23	46.23	45.47	45.68
3118	AMEX	DTD	Thu, Nov 1, 2018	45.78	45.97	45.65	45.95
3117	AMEX	DTD	Wed, Oct 31, 2018	45.79	45.98	45.62	45.62
3116	AMEX	DTD	Tue, Oct 30, 2018	44.87	45.55	44.87	45.54
3115	AMEX	DTD	Mon, Oct 29, 2018	45.18	45.48	44.43	44.80
3114	AMEX	DTD	Fri, Oct 26, 2018	44.96	45.04	44.28	44.67
3113	AMEX	DTD	Thu, Oct 25, 2018	44.99	45.57	44.99	45.32
3112	AMEX	DTD	Wed, Oct 24, 2018	45.82	45.82	44.76	44.79
3111	AMEX	DTD	Tue, Oct 23, 2018	45.44	45.98	45.13	45.75
3110	AMEX	DTD	Mon, Oct 22, 2018	46.52	46.52	46.03	46.00
3109	AMEX	DTD	Fri, Oct 19, 2018	46.29	46.61	46.29	46.39
3108	AMEX	DTD	Thu, Oct 18, 2018	46.55	46.73	46.13	46.17
3107	AMEX	DTD	Wed, Oct 17, 2018	46.60	46.79	46.34	46.66
3106	AMEX	DTD	Tue, Oct 16, 2018	46.14	46.71	46.09	46.70
3105	AMEX	DTD	Mon, Oct 15, 2018	45.98	46.31	45.91	45.95
3104	AMEX	DTD	Fri, Oct 12, 2018	46.22	46.22	45.56	46.00
3103	AMEX	DTD	Thu, Oct 11, 2018	46.62	46.76	45.46	45.69
3102	AMEX	DTD	Wed, Oct 10, 2018	47.96	47.96	46.78	46.79
3101	AMEX	DTD	Tue, Oct 9, 2018	48.01	48.11	47.95	48.05
3100	AMEX	DTD	Mon, Oct 8, 2018	47.86	48.10	47.76	48.10
3099	AMEX	DTD	Fri, Oct 5, 2018	48.14	48.14	47.69	47.91
3098	AMEX	DTD	Thu, Oct 4, 2018	48.15	48.15	47.80	48.05
3097	AMEX	DTD	Wed, Oct 3, 2018	48.41	48.49	48.11	48.21
3096	AMEX	DTD	Tue, Oct 2, 2018	48.14	48.35	48.09	48.27
3095	AMEX	DTD	Mon, Oct 1, 2018	48.21	48.29	48.11	48.11
3094	AMEX	DTD	Fri, Sep 28, 2018	47.90	48.10	47.75	48.02
3093	AMEX	DTD	Thu, Sep 27, 2018	47.94	48.19	47.87	47.95
3092	AMEX	DTD	Wed, Sep 26, 2018	48.13	48.26	47.81	47.86
3091	AMEX	DTD	Tue, Sep 25, 2018	48.39	48.39	48.02	48.06
3090	AMEX	DTD	Mon, Sep 24, 2018	48.72	48.72	48.43	48.33
3089	AMEX	DTD	Fri, Sep 21, 2018	48.88	48.88	48.79	48.83
3088	AMEX	DTD	Thu, Sep 20, 2018	48.51	48.76	48.44	48.76
3087	AMEX	DTD	Wed, Sep 19, 2018	48.31	48.48	48.31	48.35
3086	AMEX	DTD	Tue, Sep 18, 2018	48.21	48.48	48.21	48.41
3085	AMEX	DTD	Mon, Sep 17, 2018	48.29	48.36	48.20	48.21
3084	AMEX	DTD	Fri, Sep 14, 2018	48.39	48.39	48.20	48.33
3083	AMEX	DTD	Thu, Sep 13, 2018	48.25	48.32	48.20	48.32
3082	AMEX	DTD	Wed, Sep 12, 2018	48.07	48.15	48.03	48.11
3081	AMEX	DTD	Tue, Sep 11, 2018	47.92	48.10	47.83	48.10
3080	AMEX	DTD	Mon, Sep 10, 2018	47.98	48.12	47.96	47.96
3079	AMEX	DTD	Fri, Sep 7, 2018	47.92	47.97	47.78	47.87
3078	AMEX	DTD	Thu, Sep 6, 2018	48.14	48.14	47.90	48.05
3077	AMEX	DTD	Wed, Sep 5, 2018	47.86	48.08	47.86	48.05
3076	AMEX	DTD	Tue, Sep 4, 2018	47.94	47.99	47.80	47.87
3075	AMEX	DTD	Fri, Aug 31, 2018	47.91	48.01	47.88	48.01
3074	AMEX	DTD	Thu, Aug 30, 2018	48.17	48.17	47.95	47.98
3073	AMEX	DTD	Wed, Aug 29, 2018	48.09	48.28	48.07	48.25
3072	AMEX	DTD	Tue, Aug 28, 2018	48.19	48.19	48.07	48.09
3071	AMEX	DTD	Mon, Aug 27, 2018	47.98	48.13	47.98	48.08
3070	AMEX	DTD	Fri, Aug 24, 2018	47.76	47.88	47.68	47.86
3069	AMEX	DTD	Thu, Aug 23, 2018	47.71	47.78	47.61	47.63
3068	AMEX	DTD	Wed, Aug 22, 2018	47.84	47.87	47.77	47.78
3067	AMEX	DTD	Tue, Aug 21, 2018	47.99	48.01	47.93	47.96
3066	AMEX	DTD	Mon, Aug 20, 2018	47.97	48.00	47.90	47.88
3065	AMEX	DTD	Fri, Aug 17, 2018	47.47	47.90	47.47	47.84
3064	AMEX	DTD	Thu, Aug 16, 2018	47.30	47.61	47.30	47.54
3063	AMEX	DTD	Wed, Aug 15, 2018	47.02	47.06	46.76	47.06
3062	AMEX	DTD	Tue, Aug 14, 2018	47.10	47.28	47.10	47.28
3061	AMEX	DTD	Mon, Aug 13, 2018	47.15	47.15	46.89	46.97
3060	AMEX	DTD	Fri, Aug 10, 2018	47.24	47.24	47.07	47.12
3059	AMEX	DTD	Thu, Aug 9, 2018	47.48	47.51	47.44	47.46
3058	AMEX	DTD	Wed, Aug 8, 2018	47.52	47.52	47.37	47.49
3057	AMEX	DTD	Tue, Aug 7, 2018	47.50	47.57	47.49	47.50
3056	AMEX	DTD	Mon, Aug 6, 2018	47.34	47.50	47.22	47.45
3055	AMEX	DTD	Fri, Aug 3, 2018	47.07	47.32	47.07	47.32
3054	AMEX	DTD	Thu, Aug 2, 2018	46.64	47.08	46.64	47.06
3053	AMEX	DTD	Wed, Aug 1, 2018	47.03	47.06	46.83	46.93
3052	AMEX	DTD	Tue, Jul 31, 2018	46.90	47.14	46.90	47.00
3051	AMEX	DTD	Mon, Jul 30, 2018	46.84	46.88	46.74	46.77
3050	AMEX	DTD	Fri, Jul 27, 2018	47.02	47.04	46.72	46.80
3049	AMEX	DTD	Thu, Jul 26, 2018	46.91	47.15	46.91	47.01
3048	AMEX	DTD	Wed, Jul 25, 2018	46.53	46.78	46.49	46.78
3047	AMEX	DTD	Tue, Jul 24, 2018	46.54	46.69	46.50	46.56
3046	AMEX	DTD	Mon, Jul 23, 2018	46.49	46.58	46.41	46.43
3045	AMEX	DTD	Fri, Jul 20, 2018	46.50	46.55	46.50	46.55
3044	AMEX	DTD	Thu, Jul 19, 2018	46.52	46.70	46.48	46.63
3043	AMEX	DTD	Wed, Jul 18, 2018	46.59	46.67	46.57	46.67
3042	AMEX	DTD	Tue, Jul 17, 2018	46.46	46.68	46.46	46.63
3041	AMEX	DTD	Mon, Jul 16, 2018	46.61	46.61	46.45	46.52
3040	AMEX	DTD	Fri, Jul 13, 2018	46.48	46.64	46.48	46.63
3039	AMEX	DTD	Thu, Jul 12, 2018	46.55	46.57	46.47	46.54
3038	AMEX	DTD	Wed, Jul 11, 2018	46.32	46.54	46.29	46.29
3037	AMEX	DTD	Tue, Jul 10, 2018	46.49	46.65	46.49	46.59
3036	AMEX	DTD	Mon, Jul 9, 2018	46.31	46.52	46.31	46.39
3035	AMEX	DTD	Fri, Jul 6, 2018	45.95	46.22	45.95	46.21
3034	AMEX	DTD	Thu, Jul 5, 2018	45.78	45.90	45.59	45.90
3033	AMEX	DTD	Tue, Jul 3, 2018	45.69	45.71	45.67	45.69
3032	AMEX	DTD	Mon, Jul 2, 2018	45.36	45.51	45.24	45.51
3031	AMEX	DTD	Fri, Jun 29, 2018	45.67	45.90	45.57	45.57
3030	AMEX	DTD	Thu, Jun 28, 2018	45.25	45.30	45.23	45.30
3029	AMEX	DTD	Wed, Jun 27, 2018	45.65	45.89	45.23	45.26
3028	AMEX	DTD	Tue, Jun 26, 2018	45.51	45.65	45.49	45.65
3027	AMEX	DTD	Mon, Jun 25, 2018	45.79	45.79	45.30	45.50
3026	AMEX	DTD	Fri, Jun 22, 2018	46.09	46.18	46.09	46.11
3025	AMEX	DTD	Thu, Jun 21, 2018	46.03	46.03	45.91	45.91
3024	AMEX	DTD	Wed, Jun 20, 2018	46.15	46.18	46.04	46.09
3023	AMEX	DTD	Tue, Jun 19, 2018	45.88	46.10	45.88	46.05
3022	AMEX	DTD	Mon, Jun 18, 2018	46.09	46.22	46.03	46.18
3021	AMEX	DTD	Fri, Jun 15, 2018	46.18	46.36	46.11	46.31
3020	AMEX	DTD	Thu, Jun 14, 2018	46.37	46.37	46.29	46.35
3019	AMEX	DTD	Wed, Jun 13, 2018	46.65	46.65	46.22	46.26
3018	AMEX	DTD	Tue, Jun 12, 2018	46.55	46.62	46.48	46.59
3017	AMEX	DTD	Mon, Jun 11, 2018	46.51	46.65	46.51	46.54
3016	AMEX	DTD	Fri, Jun 8, 2018	46.26	46.45	46.26	46.43
3015	AMEX	DTD	Thu, Jun 7, 2018	46.30	46.46	46.25	46.37
3014	AMEX	DTD	Wed, Jun 6, 2018	45.99	46.11	45.93	46.09
3013	AMEX	DTD	Tue, Jun 5, 2018	45.91	45.92	45.85	45.90
3012	AMEX	DTD	Mon, Jun 4, 2018	45.89	45.99	45.83	45.91
3011	AMEX	DTD	Fri, Jun 1, 2018	45.61	45.76	45.61	45.70
3010	AMEX	DTD	Thu, May 31, 2018	45.69	45.69	45.33	45.39
3009	AMEX	DTD	Wed, May 30, 2018	45.41	45.76	45.41	45.69
3008	AMEX	DTD	Tue, May 29, 2018	45.23	45.32	44.91	45.10
3007	AMEX	DTD	Fri, May 25, 2018	45.61	45.61	45.44	45.54
3006	AMEX	DTD	Thu, May 24, 2018	45.63	45.69	45.44	45.62
3005	AMEX	DTD	Wed, May 23, 2018	45.51	45.71	45.45	45.70
3004	AMEX	DTD	Tue, May 22, 2018	45.79	45.85	45.62	45.64
3003	AMEX	DTD	Mon, May 21, 2018	45.67	45.84	45.67	45.73
3002	AMEX	DTD	Fri, May 18, 2018	45.51	45.53	45.45	45.46
3001	AMEX	DTD	Thu, May 17, 2018	45.55	45.68	45.48	45.51
3000	AMEX	DTD	Wed, May 16, 2018	45.52	45.65	45.49	45.57
2999	AMEX	DTD	Tue, May 15, 2018	45.39	45.45	45.31	45.33
2998	AMEX	DTD	Mon, May 14, 2018	45.78	45.79	45.61	45.61
2997	AMEX	DTD	Fri, May 11, 2018	45.57	45.69	45.51	45.64
2996	AMEX	DTD	Thu, May 10, 2018	45.15	45.49	45.15	45.48
2995	AMEX	DTD	Wed, May 9, 2018	44.81	45.10	44.79	45.04
2994	AMEX	DTD	Tue, May 8, 2018	44.66	44.73	44.46	44.46
2993	AMEX	DTD	Mon, May 7, 2018	44.88	44.90	44.74	44.74
2992	AMEX	DTD	Fri, May 4, 2018	44.11	44.76	44.03	44.68
2991	AMEX	DTD	Thu, May 3, 2018	44.17	44.32	43.74	44.15
2990	AMEX	DTD	Wed, May 2, 2018	44.47	44.61	44.39	44.49
2989	AMEX	DTD	Tue, May 1, 2018	44.45	44.58	44.16	44.58
2988	AMEX	DTD	Mon, Apr 30, 2018	45.09	45.16	44.70	44.70
2987	AMEX	DTD	Fri, Apr 27, 2018	44.90	45.02	44.89	45.00
2986	AMEX	DTD	Thu, Apr 26, 2018	44.64	44.96	44.63	44.84
2985	AMEX	DTD	Wed, Apr 25, 2018	44.46	44.57	44.41	44.57
2984	AMEX	DTD	Tue, Apr 24, 2018	45.04	45.04	44.34	44.34
2983	AMEX	DTD	Mon, Apr 23, 2018	44.87	44.99	44.70	44.75
2982	AMEX	DTD	Fri, Apr 20, 2018	45.19	45.19	44.73	44.73
2981	AMEX	DTD	Thu, Apr 19, 2018	45.21	45.25	44.97	45.12
2980	AMEX	DTD	Wed, Apr 18, 2018	45.64	45.64	45.54	45.54
2979	AMEX	DTD	Tue, Apr 17, 2018	45.50	45.65	45.44	45.56
2978	AMEX	DTD	Mon, Apr 16, 2018	45.07	45.36	45.07	45.30
2977	AMEX	DTD	Fri, Apr 13, 2018	45.15	45.15	44.66	44.84
2976	AMEX	DTD	Thu, Apr 12, 2018	44.86	45.09	44.86	45.09
2975	AMEX	DTD	Wed, Apr 11, 2018	44.71	44.90	44.68	44.83
2974	AMEX	DTD	Tue, Apr 10, 2018	44.76	45.07	44.64	44.95
2973	AMEX	DTD	Mon, Apr 9, 2018	44.43	44.84	44.40	44.41
2972	AMEX	DTD	Fri, Apr 6, 2018	44.76	44.96	44.11	44.23
2971	AMEX	DTD	Thu, Apr 5, 2018	44.88	45.09	44.87	45.09
2970	AMEX	DTD	Wed, Apr 4, 2018	43.59	44.77	43.59	44.77
2969	AMEX	DTD	Tue, Apr 3, 2018	43.87	44.24	43.72	44.24
2968	AMEX	DTD	Mon, Apr 2, 2018	44.45	44.47	43.28	43.65
2967	AMEX	DTD	Thu, Mar 29, 2018	44.33	44.75	44.30	44.57
2966	AMEX	DTD	Wed, Mar 28, 2018	44.06	44.23	44.06	44.23
2965	AMEX	DTD	Tue, Mar 27, 2018	44.57	44.73	43.85	43.99
2964	AMEX	DTD	Mon, Mar 26, 2018	44.07	44.42	43.84	44.42
2963	AMEX	DTD	Fri, Mar 23, 2018	44.36	44.41	43.42	43.42
2962	AMEX	DTD	Thu, Mar 22, 2018	44.92	45.03	44.21	44.25
2961	AMEX	DTD	Wed, Mar 21, 2018	45.34	45.65	45.29	45.39
2960	AMEX	DTD	Tue, Mar 20, 2018	45.50	45.52	45.32	45.36
2959	AMEX	DTD	Mon, Mar 19, 2018	46.00	46.00	45.33	45.41
2958	AMEX	DTD	Fri, Mar 16, 2018	46.02	46.29	46.02	46.09
2957	AMEX	DTD	Thu, Mar 15, 2018	46.14	46.16	45.94	45.96
2956	AMEX	DTD	Wed, Mar 14, 2018	46.52	46.52	45.99	46.02
2955	AMEX	DTD	Tue, Mar 13, 2018	46.72	46.84	46.25	46.36
2954	AMEX	DTD	Mon, Mar 12, 2018	46.59	46.75	46.51	46.60
2953	AMEX	DTD	Fri, Mar 9, 2018	46.16	46.52	46.13	46.52
2952	AMEX	DTD	Thu, Mar 8, 2018	45.88	45.89	45.74	45.89
2951	AMEX	DTD	Wed, Mar 7, 2018	45.50	45.79	45.50	45.79
2950	AMEX	DTD	Tue, Mar 6, 2018	45.71	45.89	45.71	45.81
2949	AMEX	DTD	Mon, Mar 5, 2018	45.06	45.84	45.06	45.83
2948	AMEX	DTD	Fri, Mar 2, 2018	44.78	45.30	44.71	45.29
2947	AMEX	DTD	Thu, Mar 1, 2018	45.61	45.85	44.90	45.10
2946	AMEX	DTD	Wed, Feb 28, 2018	46.26	46.26	45.69	45.69
2945	AMEX	DTD	Tue, Feb 27, 2018	46.77	46.84	46.19	46.19
2944	AMEX	DTD	Mon, Feb 26, 2018	46.39	46.72	46.33	46.72
2943	AMEX	DTD	Fri, Feb 23, 2018	45.69	46.15	45.69	46.15
2942	AMEX	DTD	Thu, Feb 22, 2018	45.60	45.93	45.45	45.49
2941	AMEX	DTD	Wed, Feb 21, 2018	45.84	46.16	45.79	45.84
2940	AMEX	DTD	Tue, Feb 20, 2018	46.03	46.18	45.76	45.76
2939	AMEX	DTD	Fri, Feb 16, 2018	46.13	46.63	46.13	46.43
2938	AMEX	DTD	Thu, Feb 15, 2018	45.96	46.15	45.70	46.11
2937	AMEX	DTD	Wed, Feb 14, 2018	45.02	45.66	45.00	45.66
2936	AMEX	DTD	Tue, Feb 13, 2018	44.89	45.29	44.83	45.29
2935	AMEX	DTD	Mon, Feb 12, 2018	44.91	45.27	44.62	45.19
2934	AMEX	DTD	Fri, Feb 9, 2018	44.42	44.78	43.25	44.54
2933	AMEX	DTD	Thu, Feb 8, 2018	45.50	45.50	44.08	44.08
2932	AMEX	DTD	Wed, Feb 7, 2018	45.46	46.12	45.46	45.51
2931	AMEX	DTD	Tue, Feb 6, 2018	44.20	45.63	43.88	45.47
2930	AMEX	DTD	Mon, Feb 5, 2018	46.50	46.74	44.70	44.91
2929	AMEX	DTD	Fri, Feb 2, 2018	47.54	47.54	46.79	46.81
2928	AMEX	DTD	Thu, Feb 1, 2018	47.66	47.94	47.66	47.85
2927	AMEX	DTD	Wed, Jan 31, 2018	48.06	48.06	47.66	47.88
2926	AMEX	DTD	Tue, Jan 30, 2018	48.07	48.08	47.87	47.94
2925	AMEX	DTD	Mon, Jan 29, 2018	48.65	48.66	48.39	48.40
2924	AMEX	DTD	Fri, Jan 26, 2018	48.38	48.73	48.38	48.69
2923	AMEX	DTD	Thu, Jan 25, 2018	48.40	48.40	48.13	48.22
2922	AMEX	DTD	Wed, Jan 24, 2018	48.40	48.47	48.12	48.29
2921	AMEX	DTD	Tue, Jan 23, 2018	48.26	48.33	48.22	48.31
2920	AMEX	DTD	Mon, Jan 22, 2018	47.92	48.28	47.92	48.23
2919	AMEX	DTD	Fri, Jan 19, 2018	47.81	47.92	47.75	47.92
2918	AMEX	DTD	Thu, Jan 18, 2018	47.91	47.91	47.72	47.80
2917	AMEX	DTD	Wed, Jan 17, 2018	47.63	47.96	47.51	47.92
2916	AMEX	DTD	Tue, Jan 16, 2018	47.80	47.91	47.42	47.48
2915	AMEX	DTD	Fri, Jan 12, 2018	47.43	47.59	47.42	47.59
2914	AMEX	DTD	Thu, Jan 11, 2018	47.17	47.32	47.17	47.30
2913	AMEX	DTD	Wed, Jan 10, 2018	47.00	47.10	46.98	47.05
2912	AMEX	DTD	Tue, Jan 9, 2018	47.24	47.25	47.09	47.14
2911	AMEX	DTD	Mon, Jan 8, 2018	47.05	47.16	47.01	47.14
2910	AMEX	DTD	Fri, Jan 5, 2018	47.01	47.08	46.86	47.08
2909	AMEX	DTD	Thu, Jan 4, 2018	46.83	46.96	46.83	46.83
2908	AMEX	DTD	Wed, Jan 3, 2018	46.66	46.76	46.65	46.75
2907	AMEX	DTD	Tue, Jan 2, 2018	46.64	46.64	46.52	46.63
2906	AMEX	DTD	Fri, Dec 29, 2017	46.64	46.64	46.45	46.48
2905	AMEX	DTD	Thu, Dec 28, 2017	46.59	46.59	46.52	46.58
2904	AMEX	DTD	Wed, Dec 27, 2017	46.54	46.60	46.40	46.47
2903	AMEX	DTD	Tue, Dec 26, 2017	46.52	46.54	46.44	46.45
2902	AMEX	DTD	Fri, Dec 22, 2017	46.67	46.69	46.61	46.50
2901	AMEX	DTD	Thu, Dec 21, 2017	46.61	46.74	46.60	46.61
2900	AMEX	DTD	Wed, Dec 20, 2017	46.67	46.67	46.55	46.55
2899	AMEX	DTD	Tue, Dec 19, 2017	46.88	46.88	46.55	46.55
2898	AMEX	DTD	Mon, Dec 18, 2017	46.75	46.96	46.75	46.79
2897	AMEX	DTD	Fri, Dec 15, 2017	46.37	46.67	46.37	46.57
2896	AMEX	DTD	Thu, Dec 14, 2017	46.46	46.46	46.21	46.21
2895	AMEX	DTD	Wed, Dec 13, 2017	46.49	46.56	46.46	46.46
2894	AMEX	DTD	Tue, Dec 12, 2017	46.51	46.51	46.32	46.42
2893	AMEX	DTD	Mon, Dec 11, 2017	46.07	46.27	46.07	46.25
2892	AMEX	DTD	Fri, Dec 8, 2017	45.96	46.11	45.96	46.10
2891	AMEX	DTD	Thu, Dec 7, 2017	45.75	45.94	45.75	45.85
2890	AMEX	DTD	Wed, Dec 6, 2017	45.78	45.91	45.78	45.78
2889	AMEX	DTD	Tue, Dec 5, 2017	46.19	46.19	45.90	45.90
2888	AMEX	DTD	Mon, Dec 4, 2017	46.33	46.46	46.12	46.12
2887	AMEX	DTD	Fri, Dec 1, 2017	46.00	46.08	45.52	45.98
2886	AMEX	DTD	Thu, Nov 30, 2017	45.86	46.19	45.82	46.07
2885	AMEX	DTD	Wed, Nov 29, 2017	45.49	45.70	45.49	45.70
2884	AMEX	DTD	Tue, Nov 28, 2017	45.07	45.47	45.07	45.46
2883	AMEX	DTD	Mon, Nov 27, 2017	45.02	45.09	44.98	45.03
2882	AMEX	DTD	Fri, Nov 24, 2017	45.08	45.08	44.95	44.95
2881	AMEX	DTD	Wed, Nov 22, 2017	45.05	45.05	44.95	45.01
2880	AMEX	DTD	Tue, Nov 21, 2017	44.97	45.04	44.95	45.03
2879	AMEX	DTD	Mon, Nov 20, 2017	44.77	44.85	44.73	44.78
2878	AMEX	DTD	Fri, Nov 17, 2017	44.77	44.85	44.75	44.78
2877	AMEX	DTD	Thu, Nov 16, 2017	44.66	44.92	44.66	44.84
2876	AMEX	DTD	Wed, Nov 15, 2017	44.54	44.59	44.51	44.53
2875	AMEX	DTD	Tue, Nov 14, 2017	44.63	44.75	44.62	44.75
2874	AMEX	DTD	Mon, Nov 13, 2017	44.60	44.78	44.60	44.76
2873	AMEX	DTD	Fri, Nov 10, 2017	44.65	44.73	44.64	44.73
2872	AMEX	DTD	Thu, Nov 9, 2017	44.63	44.72	44.47	44.72
2871	AMEX	DTD	Wed, Nov 8, 2017	44.74	44.85	44.69	44.85
2870	AMEX	DTD	Tue, Nov 7, 2017	44.74	44.79	44.67	44.75
2869	AMEX	DTD	Mon, Nov 6, 2017	44.68	44.73	44.66	44.71
2868	AMEX	DTD	Fri, Nov 3, 2017	44.67	44.72	44.60	44.69
2867	AMEX	DTD	Thu, Nov 2, 2017	44.58	44.64	44.42	44.64
2866	AMEX	DTD	Wed, Nov 1, 2017	44.69	44.69	44.51	44.56
2865	AMEX	DTD	Tue, Oct 31, 2017	44.45	44.52	44.45	44.52
2864	AMEX	DTD	Mon, Oct 30, 2017	44.60	44.60	44.35	44.37
2863	AMEX	DTD	Fri, Oct 27, 2017	44.57	44.67	44.47	44.63
2862	AMEX	DTD	Thu, Oct 26, 2017	44.59	44.60	44.48	44.48
2861	AMEX	DTD	Wed, Oct 25, 2017	44.63	44.63	44.29	44.42
2860	AMEX	DTD	Tue, Oct 24, 2017	44.76	44.76	44.66	44.67
2859	AMEX	DTD	Mon, Oct 23, 2017	44.89	44.92	44.72	44.63
2858	AMEX	DTD	Fri, Oct 20, 2017	44.77	44.84	44.75	44.83
2857	AMEX	DTD	Thu, Oct 19, 2017	44.51	44.65	44.50	44.65
2856	AMEX	DTD	Wed, Oct 18, 2017	44.66	44.66	44.57	44.65
2855	AMEX	DTD	Tue, Oct 17, 2017	44.53	44.53	44.47	44.53
2854	AMEX	DTD	Mon, Oct 16, 2017	44.55	44.57	44.49	44.51
2853	AMEX	DTD	Fri, Oct 13, 2017	44.50	44.55	44.48	44.51
2852	AMEX	DTD	Thu, Oct 12, 2017	44.49	44.51	44.43	44.48
2851	AMEX	DTD	Wed, Oct 11, 2017	44.46	44.52	44.46	44.51
2850	AMEX	DTD	Tue, Oct 10, 2017	44.45	44.50	44.41	44.50
2849	AMEX	DTD	Mon, Oct 9, 2017	44.39	44.39	44.24	44.27
2848	AMEX	DTD	Fri, Oct 6, 2017	44.33	44.35	44.25	44.34
2847	AMEX	DTD	Thu, Oct 5, 2017	44.32	44.44	44.32	44.41
2846	AMEX	DTD	Wed, Oct 4, 2017	44.17	44.28	44.15	44.28
2845	AMEX	DTD	Tue, Oct 3, 2017	44.20	44.20	44.10	44.16
2844	AMEX	DTD	Mon, Oct 2, 2017	43.95	44.12	43.89	44.12
2843	AMEX	DTD	Fri, Sep 29, 2017	43.85	43.88	43.76	43.88
2842	AMEX	DTD	Thu, Sep 28, 2017	43.70	43.85	43.69	43.85
2841	AMEX	DTD	Wed, Sep 27, 2017	43.76	43.76	43.57	43.72
2840	AMEX	DTD	Tue, Sep 26, 2017	43.76	43.76	43.65	43.66
2839	AMEX	DTD	Mon, Sep 25, 2017	43.68	43.84	43.68	43.66
2838	AMEX	DTD	Fri, Sep 22, 2017	43.66	43.73	43.66	43.73
2837	AMEX	DTD	Thu, Sep 21, 2017	43.77	43.78	43.70	43.71
2836	AMEX	DTD	Wed, Sep 20, 2017	43.83	43.86	43.63	43.82
2835	AMEX	DTD	Tue, Sep 19, 2017	43.77	43.85	43.74	43.81
2834	AMEX	DTD	Mon, Sep 18, 2017	43.73	43.83	43.69	43.73
2833	AMEX	DTD	Fri, Sep 15, 2017	43.55	43.68	43.54	43.66
2832	AMEX	DTD	Thu, Sep 14, 2017	43.48	43.58	43.47	43.58
2831	AMEX	DTD	Wed, Sep 13, 2017	43.42	43.52	43.42	43.52
2830	AMEX	DTD	Tue, Sep 12, 2017	43.46	43.49	43.43	43.45
2829	AMEX	DTD	Mon, Sep 11, 2017	43.05	43.37	43.05	43.34
2828	AMEX	DTD	Fri, Sep 8, 2017	42.83	42.97	42.83	42.93
2827	AMEX	DTD	Thu, Sep 7, 2017	42.96	42.96	42.83	42.93
2826	AMEX	DTD	Wed, Sep 6, 2017	42.90	42.98	42.90	42.96
2825	AMEX	DTD	Tue, Sep 5, 2017	43.00	43.00	42.64	42.76
2824	AMEX	DTD	Fri, Sep 1, 2017	43.01	43.13	43.01	43.07
2823	AMEX	DTD	Thu, Aug 31, 2017	42.89	43.00	42.89	42.98
2822	AMEX	DTD	Wed, Aug 30, 2017	42.69	42.82	42.64	42.78
2821	AMEX	DTD	Tue, Aug 29, 2017	42.41	42.68	42.41	42.64
2820	AMEX	DTD	Mon, Aug 28, 2017	42.74	42.74	42.52	42.59
2819	AMEX	DTD	Fri, Aug 25, 2017	42.66	42.76	42.63	42.66
2818	AMEX	DTD	Thu, Aug 24, 2017	42.63	42.63	42.45	42.46
2817	AMEX	DTD	Wed, Aug 23, 2017	42.49	42.65	42.49	42.56
2816	AMEX	DTD	Tue, Aug 22, 2017	42.42	42.69	42.42	42.67
2815	AMEX	DTD	Mon, Aug 21, 2017	42.24	42.35	42.16	42.31
2814	AMEX	DTD	Fri, Aug 18, 2017	42.39	42.47	42.26	42.39
2813	AMEX	DTD	Thu, Aug 17, 2017	42.96	42.97	42.43	42.43
2812	AMEX	DTD	Wed, Aug 16, 2017	43.08	43.14	43.03	43.04
2811	AMEX	DTD	Tue, Aug 15, 2017	43.03	43.05	42.95	43.05
2810	AMEX	DTD	Mon, Aug 14, 2017	42.87	43.06	42.87	43.02
2809	AMEX	DTD	Fri, Aug 11, 2017	42.66	42.75	42.57	42.60
2808	AMEX	DTD	Thu, Aug 10, 2017	42.96	42.96	42.66	42.66
2807	AMEX	DTD	Wed, Aug 9, 2017	43.01	43.11	43.00	43.11
2806	AMEX	DTD	Tue, Aug 8, 2017	43.15	43.32	43.13	43.18
2805	AMEX	DTD	Mon, Aug 7, 2017	43.19	43.20	43.13	43.20
2804	AMEX	DTD	Fri, Aug 4, 2017	43.18	43.20	43.10	43.13
2803	AMEX	DTD	Thu, Aug 3, 2017	43.12	43.13	43.03	43.09
2802	AMEX	DTD	Wed, Aug 2, 2017	43.22	43.22	43.01	43.10
2801	AMEX	DTD	Tue, Aug 1, 2017	43.21	43.21	43.07	43.17
2800	AMEX	DTD	Mon, Jul 31, 2017	43.05	43.13	43.01	43.13
2799	AMEX	DTD	Fri, Jul 28, 2017	43.06	43.06	42.93	42.95
2798	AMEX	DTD	Thu, Jul 27, 2017	43.04	43.14	42.99	43.11
2797	AMEX	DTD	Wed, Jul 26, 2017	43.10	43.11	43.03	43.03
2796	AMEX	DTD	Tue, Jul 25, 2017	43.03	43.07	42.94	43.01
2795	AMEX	DTD	Mon, Jul 24, 2017	42.95	42.95	42.81	42.83
2794	AMEX	DTD	Fri, Jul 21, 2017	42.92	43.00	42.84	42.99
2793	AMEX	DTD	Thu, Jul 20, 2017	43.10	43.12	43.00	43.05
2792	AMEX	DTD	Wed, Jul 19, 2017	42.91	43.06	42.88	43.06
2791	AMEX	DTD	Tue, Jul 18, 2017	42.80	42.84	42.74	42.84
2790	AMEX	DTD	Mon, Jul 17, 2017	42.86	42.92	42.85	42.87
2789	AMEX	DTD	Fri, Jul 14, 2017	42.75	42.92	42.70	42.92
2788	AMEX	DTD	Thu, Jul 13, 2017	42.63	42.68	42.56	42.68
2787	AMEX	DTD	Wed, Jul 12, 2017	42.53	42.64	42.53	42.62
2786	AMEX	DTD	Tue, Jul 11, 2017	42.35	42.36	42.15	42.34
2785	AMEX	DTD	Mon, Jul 10, 2017	42.43	42.47	42.36	42.36
2784	AMEX	DTD	Fri, Jul 7, 2017	42.36	42.47	42.29	42.46
2783	AMEX	DTD	Thu, Jul 6, 2017	42.40	42.45	42.22	42.27
2782	AMEX	DTD	Wed, Jul 5, 2017	42.76	42.91	42.56	42.65
2781	AMEX	DTD	Mon, Jul 3, 2017	42.69	42.83	42.69	42.82
2780	AMEX	DTD	Fri, Jun 30, 2017	42.58	42.68	42.49	42.53
2779	AMEX	DTD	Thu, Jun 29, 2017	42.79	42.79	42.35	42.42
2778	AMEX	DTD	Wed, Jun 28, 2017	42.78	42.87	42.73	42.73
2777	AMEX	DTD	Tue, Jun 27, 2017	42.78	42.82	42.60	42.60
2776	AMEX	DTD	Mon, Jun 26, 2017	42.83	42.92	42.78	42.78
2775	AMEX	DTD	Fri, Jun 23, 2017	42.76	42.90	42.73	42.83
2774	AMEX	DTD	Thu, Jun 22, 2017	42.80	42.91	42.77	42.77
2773	AMEX	DTD	Wed, Jun 21, 2017	42.89	42.89	42.76	42.83
2772	AMEX	DTD	Tue, Jun 20, 2017	43.15	43.15	42.93	42.93
2771	AMEX	DTD	Mon, Jun 19, 2017	43.15	43.22	43.13	43.22
2770	AMEX	DTD	Fri, Jun 16, 2017	43.06	43.06	42.82	43.01
2769	AMEX	DTD	Thu, Jun 15, 2017	42.83	43.03	42.81	43.03
2768	AMEX	DTD	Wed, Jun 14, 2017	43.06	43.06	42.92	43.03
2767	AMEX	DTD	Tue, Jun 13, 2017	42.92	43.01	42.82	43.01
2766	AMEX	DTD	Mon, Jun 12, 2017	42.80	42.89	42.76	42.83
2765	AMEX	DTD	Fri, Jun 9, 2017	42.74	42.86	42.57	42.81
2764	AMEX	DTD	Thu, Jun 8, 2017	42.64	42.77	42.58	42.70
2763	AMEX	DTD	Wed, Jun 7, 2017	42.66	42.66	42.50	42.62
2762	AMEX	DTD	Tue, Jun 6, 2017	42.58	42.72	42.58	42.64
2761	AMEX	DTD	Mon, Jun 5, 2017	42.74	42.78	42.67	42.70
2760	AMEX	DTD	Fri, Jun 2, 2017	42.67	42.81	42.60	42.76
2759	AMEX	DTD	Thu, Jun 1, 2017	42.38	42.68	42.38	42.68
2758	AMEX	DTD	Wed, May 31, 2017	42.41	42.41	42.22	42.34
2757	AMEX	DTD	Tue, May 30, 2017	42.24	42.35	42.23	42.30
2756	AMEX	DTD	Fri, May 26, 2017	42.33	42.33	42.26	42.29
2755	AMEX	DTD	Thu, May 25, 2017	42.30	42.43	42.14	42.30
2754	AMEX	DTD	Wed, May 24, 2017	42.17	42.22	42.13	42.21
2753	AMEX	DTD	Tue, May 23, 2017	42.08	42.22	42.04	42.15
2752	AMEX	DTD	Mon, May 22, 2017	41.90	42.07	41.90	42.01
2751	AMEX	DTD	Fri, May 19, 2017	41.69	42.00	41.69	41.87
2750	AMEX	DTD	Thu, May 18, 2017	41.50	41.79	41.46	41.68
2749	AMEX	DTD	Wed, May 17, 2017	41.82	41.89	41.52	41.52
2748	AMEX	DTD	Tue, May 16, 2017	42.24	42.25	42.05	42.15
2747	AMEX	DTD	Mon, May 15, 2017	42.07	42.25	42.07	42.22
2746	AMEX	DTD	Fri, May 12, 2017	42.01	42.06	41.96	42.00
2745	AMEX	DTD	Thu, May 11, 2017	42.14	42.14	41.93	42.13
2744	AMEX	DTD	Wed, May 10, 2017	42.07	42.24	42.07	42.21
2743	AMEX	DTD	Tue, May 9, 2017	42.26	42.26	42.08	42.09
2742	AMEX	DTD	Mon, May 8, 2017	42.24	42.24	42.11	42.21
2741	AMEX	DTD	Fri, May 5, 2017	42.07	42.23	42.00	42.23
2740	AMEX	DTD	Thu, May 4, 2017	42.06	42.06	41.87	42.00
2739	AMEX	DTD	Wed, May 3, 2017	42.03	42.06	41.93	42.02
2738	AMEX	DTD	Tue, May 2, 2017	42.13	42.14	42.05	42.10
2737	AMEX	DTD	Mon, May 1, 2017	42.22	42.22	42.11	42.18
2736	AMEX	DTD	Fri, Apr 28, 2017	42.34	42.34	42.06	42.07
2735	AMEX	DTD	Thu, Apr 27, 2017	42.42	42.42	42.26	42.29
2734	AMEX	DTD	Wed, Apr 26, 2017	42.40	42.51	42.31	42.35
2733	AMEX	DTD	Tue, Apr 25, 2017	42.33	42.45	42.33	42.44
2732	AMEX	DTD	Mon, Apr 24, 2017	42.14	42.20	42.06	42.18
2731	AMEX	DTD	Fri, Apr 21, 2017	41.90	41.94	41.79	41.89
2730	AMEX	DTD	Thu, Apr 20, 2017	41.79	42.01	41.73	41.93
2729	AMEX	DTD	Wed, Apr 19, 2017	41.88	41.92	41.66	41.66
2728	AMEX	DTD	Tue, Apr 18, 2017	41.72	41.85	41.72	41.80
2727	AMEX	DTD	Mon, Apr 17, 2017	41.69	41.91	41.69	41.91
2726	AMEX	DTD	Thu, Apr 13, 2017	41.81	41.84	41.57	41.57
2725	AMEX	DTD	Wed, Apr 12, 2017	41.94	41.94	41.81	41.81
2724	AMEX	DTD	Tue, Apr 11, 2017	41.94	42.00	41.74	42.00
2723	AMEX	DTD	Mon, Apr 10, 2017	42.02	42.06	41.85	41.96
2722	AMEX	DTD	Fri, Apr 7, 2017	41.98	42.09	41.91	41.91
2721	AMEX	DTD	Thu, Apr 6, 2017	41.90	42.05	41.80	41.97
2720	AMEX	DTD	Wed, Apr 5, 2017	42.15	42.31	41.83	41.83
2719	AMEX	DTD	Tue, Apr 4, 2017	41.91	42.00	41.85	41.95
2718	AMEX	DTD	Mon, Apr 3, 2017	42.08	42.08	41.76	41.93
2717	AMEX	DTD	Fri, Mar 31, 2017	42.07	42.12	41.98	42.00
2716	AMEX	DTD	Thu, Mar 30, 2017	41.90	42.13	41.90	41.96
2715	AMEX	DTD	Wed, Mar 29, 2017	41.95	41.96	41.85	41.92
2714	AMEX	DTD	Tue, Mar 28, 2017	41.61	41.98	41.58	41.97
2713	AMEX	DTD	Mon, Mar 27, 2017	41.50	41.69	41.45	41.56
2712	AMEX	DTD	Fri, Mar 24, 2017	41.95	42.08	41.78	41.95
2711	AMEX	DTD	Thu, Mar 23, 2017	41.94	42.14	41.87	41.90
2710	AMEX	DTD	Wed, Mar 22, 2017	41.86	41.97	41.74	41.93
2709	AMEX	DTD	Tue, Mar 21, 2017	42.48	42.48	41.88	41.88
2708	AMEX	DTD	Mon, Mar 20, 2017	42.48	42.48	42.26	42.33
2707	AMEX	DTD	Fri, Mar 17, 2017	42.57	42.57	42.41	42.50
2706	AMEX	DTD	Thu, Mar 16, 2017	42.55	42.57	42.40	42.43
2705	AMEX	DTD	Wed, Mar 15, 2017	42.18	42.55	42.18	42.51
2704	AMEX	DTD	Tue, Mar 14, 2017	42.18	42.18	42.02	42.07
2703	AMEX	DTD	Mon, Mar 13, 2017	42.17	42.22	42.14	42.20
2702	AMEX	DTD	Fri, Mar 10, 2017	42.30	42.30	42.05	42.18
2701	AMEX	DTD	Thu, Mar 9, 2017	42.10	42.16	41.93	42.04
2700	AMEX	DTD	Wed, Mar 8, 2017	42.24	42.27	42.06	42.06
2699	AMEX	DTD	Tue, Mar 7, 2017	42.34	42.39	42.24	42.25
2698	AMEX	DTD	Mon, Mar 6, 2017	42.35	42.41	42.28	42.39
2697	AMEX	DTD	Fri, Mar 3, 2017	42.53	42.53	42.39	42.51
2696	AMEX	DTD	Thu, Mar 2, 2017	42.76	42.76	42.50	42.50
2695	AMEX	DTD	Wed, Mar 1, 2017	42.62	42.85	42.55	42.72
2694	AMEX	DTD	Tue, Feb 28, 2017	42.38	42.38	42.19	42.27
2693	AMEX	DTD	Mon, Feb 27, 2017	42.37	42.40	42.27	42.38
2692	AMEX	DTD	Fri, Feb 24, 2017	42.12	42.36	42.12	42.36
2691	AMEX	DTD	Thu, Feb 23, 2017	42.29	42.32	42.12	42.20
2690	AMEX	DTD	Wed, Feb 22, 2017	42.11	42.18	42.07	42.15
2689	AMEX	DTD	Tue, Feb 21, 2017	41.98	42.24	41.98	42.24
2688	AMEX	DTD	Fri, Feb 17, 2017	41.77	41.92	41.68	41.92
2687	AMEX	DTD	Thu, Feb 16, 2017	41.95	41.95	41.83	41.81
2686	AMEX	DTD	Wed, Feb 15, 2017	41.77	41.96	41.59	41.88
2685	AMEX	DTD	Tue, Feb 14, 2017	41.60	41.71	41.47	41.68
2684	AMEX	DTD	Mon, Feb 13, 2017	41.45	41.67	41.45	41.58
2683	AMEX	DTD	Fri, Feb 10, 2017	41.40	41.46	41.29	41.38
2682	AMEX	DTD	Thu, Feb 9, 2017	41.13	41.31	41.13	41.26
2681	AMEX	DTD	Wed, Feb 8, 2017	40.96	41.03	40.93	41.02
2680	AMEX	DTD	Tue, Feb 7, 2017	41.03	41.14	40.95	40.97
2679	AMEX	DTD	Mon, Feb 6, 2017	41.15	41.15	40.98	41.02
2678	AMEX	DTD	Fri, Feb 3, 2017	41.01	41.14	40.95	41.09
2677	AMEX	DTD	Thu, Feb 2, 2017	40.74	40.79	40.59	40.79
2676	AMEX	DTD	Wed, Feb 1, 2017	40.89	40.94	40.66	40.70
2675	AMEX	DTD	Tue, Jan 31, 2017	40.67	40.82	40.65	40.80
2674	AMEX	DTD	Mon, Jan 30, 2017	40.96	40.96	40.64	40.77
2673	AMEX	DTD	Fri, Jan 27, 2017	41.12	41.12	40.97	40.99
2672	AMEX	DTD	Thu, Jan 26, 2017	41.19	41.19	41.07	41.08
2671	AMEX	DTD	Wed, Jan 25, 2017	41.12	41.24	41.03	41.18
2670	AMEX	DTD	Tue, Jan 24, 2017	40.72	40.99	40.70	40.96
2669	AMEX	DTD	Mon, Jan 23, 2017	40.70	40.81	40.56	40.67
2668	AMEX	DTD	Fri, Jan 20, 2017	40.79	40.95	40.76	40.81
2667	AMEX	DTD	Thu, Jan 19, 2017	40.80	40.89	40.58	40.75
2666	AMEX	DTD	Wed, Jan 18, 2017	40.85	40.92	40.77	40.88
2665	AMEX	DTD	Tue, Jan 17, 2017	40.78	40.93	40.68	40.86
2664	AMEX	DTD	Fri, Jan 13, 2017	40.93	40.93	40.76	40.89
2663	AMEX	DTD	Thu, Jan 12, 2017	40.79	40.85	40.51	40.85
2662	AMEX	DTD	Wed, Jan 11, 2017	40.81	40.89	40.69	40.81
2661	AMEX	DTD	Tue, Jan 10, 2017	40.90	40.99	40.74	40.81
2660	AMEX	DTD	Mon, Jan 9, 2017	40.98	41.00	40.83	40.87
2659	AMEX	DTD	Fri, Jan 6, 2017	41.06	41.18	40.90	41.09
2658	AMEX	DTD	Thu, Jan 5, 2017	41.03	41.08	40.93	41.04
2657	AMEX	DTD	Wed, Jan 4, 2017	40.98	41.15	40.98	41.13
2656	AMEX	DTD	Tue, Jan 3, 2017	41.04	41.04	40.68	40.91
2655	AMEX	DTD	Fri, Dec 30, 2016	40.81	40.81	40.51	40.63
2654	AMEX	DTD	Thu, Dec 29, 2016	40.61	40.76	40.61	40.75
2653	AMEX	DTD	Wed, Dec 28, 2016	40.97	40.97	40.62	40.67
2652	AMEX	DTD	Tue, Dec 27, 2016	41.05	41.05	40.95	40.95
2651	AMEX	DTD	Fri, Dec 23, 2016	40.93	40.93	40.83	40.90
2650	AMEX	DTD	Thu, Dec 22, 2016	41.09	41.09	40.91	40.90
2649	AMEX	DTD	Wed, Dec 21, 2016	41.25	41.25	41.05	41.05
2648	AMEX	DTD	Tue, Dec 20, 2016	41.16	41.23	41.11	41.15
2647	AMEX	DTD	Mon, Dec 19, 2016	41.04	41.06	40.93	41.04
2646	AMEX	DTD	Fri, Dec 16, 2016	40.95	41.03	40.79	41.02
2645	AMEX	DTD	Thu, Dec 15, 2016	40.77	41.00	40.71	40.80
2644	AMEX	DTD	Wed, Dec 14, 2016	41.13	41.13	40.60	40.66
2643	AMEX	DTD	Tue, Dec 13, 2016	40.96	41.18	40.96	41.12
2642	AMEX	DTD	Mon, Dec 12, 2016	40.83	40.98	40.76	40.90
2641	AMEX	DTD	Fri, Dec 9, 2016	40.64	40.88	40.63	40.82
2640	AMEX	DTD	Thu, Dec 8, 2016	40.60	40.71	40.48	40.55
2639	AMEX	DTD	Wed, Dec 7, 2016	40.01	40.56	40.01	40.56
2638	AMEX	DTD	Tue, Dec 6, 2016	39.94	39.97	39.79	39.93
2637	AMEX	DTD	Mon, Dec 5, 2016	39.83	39.85	39.72	39.82
2636	AMEX	DTD	Fri, Dec 2, 2016	39.60	39.72	39.50	39.61
2635	AMEX	DTD	Thu, Dec 1, 2016	39.79	39.79	39.50	39.53
2634	AMEX	DTD	Wed, Nov 30, 2016	39.94	39.96	39.65	39.65
2633	AMEX	DTD	Tue, Nov 29, 2016	39.72	39.85	39.67	39.77
2632	AMEX	DTD	Mon, Nov 28, 2016	39.65	39.83	39.65	39.67
2631	AMEX	DTD	Fri, Nov 25, 2016	39.66	39.88	39.66	39.78
2630	AMEX	DTD	Wed, Nov 23, 2016	39.55	39.65	39.53	39.65
2629	AMEX	DTD	Tue, Nov 22, 2016	39.46	39.65	39.46	39.60
2628	AMEX	DTD	Mon, Nov 21, 2016	39.31	39.45	39.28	39.45
2627	AMEX	DTD	Fri, Nov 18, 2016	39.25	39.31	39.16	39.25
2626	AMEX	DTD	Thu, Nov 17, 2016	39.31	39.32	39.19	39.26
2625	AMEX	DTD	Wed, Nov 16, 2016	39.22	39.22	39.05	39.17
2624	AMEX	DTD	Tue, Nov 15, 2016	38.98	39.28	38.98	39.22
2623	AMEX	DTD	Mon, Nov 14, 2016	38.94	39.05	38.78	38.92
2622	AMEX	DTD	Fri, Nov 11, 2016	38.74	38.91	38.66	38.84
2621	AMEX	DTD	Thu, Nov 10, 2016	39.01	39.01	38.62	38.79
2620	AMEX	DTD	Wed, Nov 9, 2016	38.12	38.95	38.05	38.78
2619	AMEX	DTD	Tue, Nov 8, 2016	38.15	38.46	38.15	38.38
2618	AMEX	DTD	Mon, Nov 7, 2016	37.92	38.16	37.88	38.16
2617	AMEX	DTD	Fri, Nov 4, 2016	37.45	37.65	37.42	37.44
2616	AMEX	DTD	Thu, Nov 3, 2016	37.64	37.64	37.42	37.46
2615	AMEX	DTD	Wed, Nov 2, 2016	37.81	37.82	37.57	37.58
2614	AMEX	DTD	Tue, Nov 1, 2016	38.29	38.29	37.67	37.90
2613	AMEX	DTD	Mon, Oct 31, 2016	38.18	38.27	38.12	38.15
2612	AMEX	DTD	Fri, Oct 28, 2016	38.19	38.34	38.00	38.10
2611	AMEX	DTD	Thu, Oct 27, 2016	38.37	38.39	38.12	38.12
2610	AMEX	DTD	Wed, Oct 26, 2016	38.33	38.43	38.20	38.31
2609	AMEX	DTD	Tue, Oct 25, 2016	38.50	38.52	38.36	38.38
2608	AMEX	DTD	Mon, Oct 24, 2016	38.53	38.53	38.37	38.49
2607	AMEX	DTD	Fri, Oct 21, 2016	38.27	38.45	38.27	38.33
2606	AMEX	DTD	Thu, Oct 20, 2016	38.56	38.56	38.28	38.42
2605	AMEX	DTD	Wed, Oct 19, 2016	38.56	38.56	38.36	38.49
2604	AMEX	DTD	Tue, Oct 18, 2016	38.63	38.63	38.31	38.44
2603	AMEX	DTD	Mon, Oct 17, 2016	38.37	38.37	38.18	38.24
2602	AMEX	DTD	Fri, Oct 14, 2016	38.50	38.59	38.31	38.37
2601	AMEX	DTD	Thu, Oct 13, 2016	38.16	38.45	38.09	38.24
2600	AMEX	DTD	Wed, Oct 12, 2016	38.30	38.50	38.25	38.43
2599	AMEX	DTD	Tue, Oct 11, 2016	38.65	38.69	38.18	38.30
2598	AMEX	DTD	Mon, Oct 10, 2016	38.85	38.95	38.68	38.72
2597	AMEX	DTD	Fri, Oct 7, 2016	38.74	38.75	38.48	38.56
2596	AMEX	DTD	Thu, Oct 6, 2016	38.67	38.77	38.56	38.73
2595	AMEX	DTD	Wed, Oct 5, 2016	38.70	38.85	38.69	38.74
2594	AMEX	DTD	Tue, Oct 4, 2016	39.00	39.00	38.51	38.69
2593	AMEX	DTD	Mon, Oct 3, 2016	39.08	39.08	38.79	38.92
2592	AMEX	DTD	Fri, Sep 30, 2016	38.98	39.18	38.93	39.06
2591	AMEX	DTD	Thu, Sep 29, 2016	39.13	39.15	38.75	38.87
2590	AMEX	DTD	Wed, Sep 28, 2016	38.89	39.24	38.81	39.24
2589	AMEX	DTD	Tue, Sep 27, 2016	38.73	38.91	38.70	38.88
2588	AMEX	DTD	Mon, Sep 26, 2016	38.86	38.95	38.72	38.73
2587	AMEX	DTD	Fri, Sep 23, 2016	39.21	39.30	39.14	39.14
2586	AMEX	DTD	Thu, Sep 22, 2016	39.19	39.40	39.19	39.33
2585	AMEX	DTD	Wed, Sep 21, 2016	38.69	39.02	38.64	39.02
2584	AMEX	DTD	Tue, Sep 20, 2016	38.89	38.89	38.61	38.65
2583	AMEX	DTD	Mon, Sep 19, 2016	38.67	38.85	38.58	38.63
2582	AMEX	DTD	Fri, Sep 16, 2016	38.65	38.65	38.46	38.59
2581	AMEX	DTD	Thu, Sep 15, 2016	38.33	38.81	38.33	38.72
2580	AMEX	DTD	Wed, Sep 14, 2016	38.41	38.66	38.30	38.41
2579	AMEX	DTD	Tue, Sep 13, 2016	38.83	38.83	38.30	38.50
2578	AMEX	DTD	Mon, Sep 12, 2016	38.37	39.13	38.37	39.09
2577	AMEX	DTD	Fri, Sep 9, 2016	39.34	39.34	38.50	38.50
2576	AMEX	DTD	Thu, Sep 8, 2016	39.50	39.60	39.47	39.53
2575	AMEX	DTD	Wed, Sep 7, 2016	39.52	39.61	39.48	39.61
2574	AMEX	DTD	Tue, Sep 6, 2016	39.47	39.50	39.31	39.50
2573	AMEX	DTD	Fri, Sep 2, 2016	39.30	39.50	39.27	39.37
2572	AMEX	DTD	Thu, Sep 1, 2016	39.20	39.20	38.95	39.09
2571	AMEX	DTD	Wed, Aug 31, 2016	39.20	39.27	39.05	39.20
2570	AMEX	DTD	Tue, Aug 30, 2016	39.37	39.37	39.13	39.26
2569	AMEX	DTD	Mon, Aug 29, 2016	39.11	39.38	39.11	39.32
2568	AMEX	DTD	Fri, Aug 26, 2016	39.32	39.50	38.97	39.09
2567	AMEX	DTD	Thu, Aug 25, 2016	39.24	39.40	39.19	39.27
2566	AMEX	DTD	Wed, Aug 24, 2016	39.41	39.48	39.18	39.19
2565	AMEX	DTD	Tue, Aug 23, 2016	39.44	39.55	39.42	39.43
2564	AMEX	DTD	Mon, Aug 22, 2016	39.33	39.38	39.24	39.35
2563	AMEX	DTD	Fri, Aug 19, 2016	39.67	39.67	39.33	39.40
2562	AMEX	DTD	Thu, Aug 18, 2016	39.39	39.57	39.39	39.53
2561	AMEX	DTD	Wed, Aug 17, 2016	39.27	39.49	39.15	39.46
2560	AMEX	DTD	Tue, Aug 16, 2016	39.59	39.59	39.33	39.35
2559	AMEX	DTD	Mon, Aug 15, 2016	39.67	39.67	39.57	39.62
2558	AMEX	DTD	Fri, Aug 12, 2016	39.52	39.56	39.44	39.47
2557	AMEX	DTD	Thu, Aug 11, 2016	39.40	39.57	39.40	39.51
2556	AMEX	DTD	Wed, Aug 10, 2016	39.45	39.54	39.30	39.30
2555	AMEX	DTD	Tue, Aug 9, 2016	39.42	39.51	39.36	39.40
2554	AMEX	DTD	Mon, Aug 8, 2016	39.45	39.48	39.33	39.39
2553	AMEX	DTD	Fri, Aug 5, 2016	39.35	39.45	39.28	39.38
2552	AMEX	DTD	Thu, Aug 4, 2016	39.28	39.28	39.09	39.16
2551	AMEX	DTD	Wed, Aug 3, 2016	38.97	39.10	38.97	39.10
2550	AMEX	DTD	Tue, Aug 2, 2016	39.30	39.30	38.91	39.01
2549	AMEX	DTD	Mon, Aug 1, 2016	39.42	39.47	39.21	39.28
2548	AMEX	DTD	Fri, Jul 29, 2016	39.24	39.46	39.20	39.43
2547	AMEX	DTD	Thu, Jul 28, 2016	39.19	39.34	39.07	39.31
2546	AMEX	DTD	Wed, Jul 27, 2016	39.43	39.43	39.19	39.27
2545	AMEX	DTD	Tue, Jul 26, 2016	39.42	39.44	39.25	39.40
2544	AMEX	DTD	Mon, Jul 25, 2016	39.53	39.53	39.34	39.39
2543	AMEX	DTD	Fri, Jul 22, 2016	39.40	39.68	39.40	39.57
2542	AMEX	DTD	Thu, Jul 21, 2016	39.66	39.66	39.38	39.44
2541	AMEX	DTD	Wed, Jul 20, 2016	39.55	39.66	39.47	39.64
2540	AMEX	DTD	Tue, Jul 19, 2016	39.46	39.50	39.44	39.49
2539	AMEX	DTD	Mon, Jul 18, 2016	39.50	39.61	39.46	39.57
2538	AMEX	DTD	Fri, Jul 15, 2016	39.53	39.58	39.35	39.47
2537	AMEX	DTD	Thu, Jul 14, 2016	39.53	39.56	39.42	39.49
2536	AMEX	DTD	Wed, Jul 13, 2016	39.33	39.34	39.20	39.34
2535	AMEX	DTD	Tue, Jul 12, 2016	39.27	39.36	39.14	39.27
2534	AMEX	DTD	Mon, Jul 11, 2016	38.91	39.12	38.90	39.02
2533	AMEX	DTD	Fri, Jul 8, 2016	38.66	38.88	38.43	38.88
2532	AMEX	DTD	Thu, Jul 7, 2016	38.41	38.55	38.16	38.24
2531	AMEX	DTD	Wed, Jul 6, 2016	38.15	38.43	38.00	38.42
2530	AMEX	DTD	Tue, Jul 5, 2016	38.30	38.30	38.13	38.23
2529	AMEX	DTD	Fri, Jul 1, 2016	38.42	38.49	38.37	38.41
2528	AMEX	DTD	Thu, Jun 30, 2016	37.88	38.37	37.86	38.37
2527	AMEX	DTD	Wed, Jun 29, 2016	37.50	37.86	37.50	37.82
2526	AMEX	DTD	Tue, Jun 28, 2016	36.93	37.14	36.88	37.14
2525	AMEX	DTD	Mon, Jun 27, 2016	36.90	36.90	36.44	36.63
2524	AMEX	DTD	Fri, Jun 24, 2016	37.24	37.76	37.08	37.21
2523	AMEX	DTD	Thu, Jun 23, 2016	38.21	38.33	38.14	38.33
2522	AMEX	DTD	Wed, Jun 22, 2016	38.01	38.06	37.86	37.90
2521	AMEX	DTD	Tue, Jun 21, 2016	37.97	38.04	37.84	37.96
2520	AMEX	DTD	Mon, Jun 20, 2016	38.00	38.11	37.84	37.86
2519	AMEX	DTD	Fri, Jun 17, 2016	37.78	37.78	37.60	37.68
2518	AMEX	DTD	Thu, Jun 16, 2016	37.43	37.78	37.24	37.78
2517	AMEX	DTD	Wed, Jun 15, 2016	37.63	37.81	37.56	37.62
2516	AMEX	DTD	Tue, Jun 14, 2016	37.63	37.67	37.44	37.65
2515	AMEX	DTD	Mon, Jun 13, 2016	37.83	37.94	37.66	37.67
2514	AMEX	DTD	Fri, Jun 10, 2016	37.98	38.07	37.79	37.95
2513	AMEX	DTD	Thu, Jun 9, 2016	38.11	38.25	38.08	38.19
2512	AMEX	DTD	Wed, Jun 8, 2016	38.11	38.27	38.11	38.19
2511	AMEX	DTD	Tue, Jun 7, 2016	38.08	38.26	38.08	38.15
2510	AMEX	DTD	Mon, Jun 6, 2016	37.90	38.07	37.85	37.96
2509	AMEX	DTD	Fri, Jun 3, 2016	37.74	37.87	37.63	37.80
2508	AMEX	DTD	Thu, Jun 2, 2016	37.67	37.79	37.52	37.79
2507	AMEX	DTD	Wed, Jun 1, 2016	37.51	37.74	37.49	37.74
2506	AMEX	DTD	Tue, May 31, 2016	37.75	37.79	37.61	37.67
2505	AMEX	DTD	Fri, May 27, 2016	37.58	37.68	37.58	37.68
2504	AMEX	DTD	Thu, May 26, 2016	37.62	37.62	37.49	37.54
2503	AMEX	DTD	Wed, May 25, 2016	37.37	37.62	37.37	37.52
2502	AMEX	DTD	Tue, May 24, 2016	37.05	37.31	37.05	37.29
2501	AMEX	DTD	Mon, May 23, 2016	36.83	36.94	36.82	36.84
2500	AMEX	DTD	Fri, May 20, 2016	36.84	37.04	36.84	36.90
2499	AMEX	DTD	Thu, May 19, 2016	36.64	36.79	36.53	36.74
2498	AMEX	DTD	Wed, May 18, 2016	36.93	37.09	36.60	36.83
2497	AMEX	DTD	Tue, May 17, 2016	37.27	37.27	36.85	36.97
2496	AMEX	DTD	Mon, May 16, 2016	37.10	37.41	37.08	37.33
2495	AMEX	DTD	Fri, May 13, 2016	37.24	37.32	36.93	37.00
2494	AMEX	DTD	Thu, May 12, 2016	37.45	37.45	37.16	37.29
2493	AMEX	DTD	Wed, May 11, 2016	37.46	37.48	37.26	37.26
2492	AMEX	DTD	Tue, May 10, 2016	37.26	37.57	37.26	37.57
2491	AMEX	DTD	Mon, May 9, 2016	37.16	37.24	37.12	37.18
2490	AMEX	DTD	Fri, May 6, 2016	36.98	37.21	36.88	37.16
2489	AMEX	DTD	Thu, May 5, 2016	37.06	37.18	36.93	37.03
2488	AMEX	DTD	Wed, May 4, 2016	36.97	37.15	36.97	37.05
2487	AMEX	DTD	Tue, May 3, 2016	37.23	37.23	37.05	37.21
2486	AMEX	DTD	Mon, May 2, 2016	37.33	37.48	37.23	37.48
2485	AMEX	DTD	Fri, Apr 29, 2016	37.37	37.37	36.98	37.25
2484	AMEX	DTD	Thu, Apr 28, 2016	37.74	37.74	37.38	37.44
2483	AMEX	DTD	Wed, Apr 27, 2016	37.65	37.81	37.53	37.81
2482	AMEX	DTD	Tue, Apr 26, 2016	37.50	37.65	37.49	37.58
2481	AMEX	DTD	Mon, Apr 25, 2016	37.49	37.49	37.27	37.44
2480	AMEX	DTD	Fri, Apr 22, 2016	37.48	37.66	37.47	37.51
2479	AMEX	DTD	Thu, Apr 21, 2016	37.76	37.80	37.45	37.48
2478	AMEX	DTD	Wed, Apr 20, 2016	37.93	38.00	37.80	37.80
2477	AMEX	DTD	Tue, Apr 19, 2016	37.79	37.93	37.74	37.88
2476	AMEX	DTD	Mon, Apr 18, 2016	37.34	37.72	37.34	37.67
2475	AMEX	DTD	Fri, Apr 15, 2016	37.48	37.51	37.42	37.47
2474	AMEX	DTD	Thu, Apr 14, 2016	37.48	37.53	37.45	37.46
2473	AMEX	DTD	Wed, Apr 13, 2016	37.34	37.47	37.33	37.47
2472	AMEX	DTD	Tue, Apr 12, 2016	36.96	37.30	36.88	37.23
2471	AMEX	DTD	Mon, Apr 11, 2016	37.01	37.18	36.81	36.84
2470	AMEX	DTD	Fri, Apr 8, 2016	36.96	37.10	36.79	36.79
2469	AMEX	DTD	Thu, Apr 7, 2016	36.93	36.93	36.59	36.75
2468	AMEX	DTD	Wed, Apr 6, 2016	36.82	37.15	36.78	37.11
2467	AMEX	DTD	Tue, Apr 5, 2016	37.11	37.11	37.11	36.82
2466	AMEX	DTD	Mon, Apr 4, 2016	37.28	37.30	37.10	37.11
2465	AMEX	DTD	Fri, Apr 1, 2016	36.91	37.29	36.80	37.29
2464	AMEX	DTD	Thu, Mar 31, 2016	37.17	37.24	37.15	37.12
2463	AMEX	DTD	Wed, Mar 30, 2016	37.22	37.31	37.14	37.19
2462	AMEX	DTD	Tue, Mar 29, 2016	36.64	37.06	36.63	37.06
2461	AMEX	DTD	Mon, Mar 28, 2016	36.74	36.78	36.56	36.71
2460	AMEX	DTD	Thu, Mar 24, 2016	36.47	36.66	36.44	36.65
2459	AMEX	DTD	Wed, Mar 23, 2016	36.89	36.89	36.64	36.64
2458	AMEX	DTD	Tue, Mar 22, 2016	36.85	37.06	36.73	36.92
2457	AMEX	DTD	Mon, Mar 21, 2016	36.95	37.02	36.82	36.94
2456	AMEX	DTD	Fri, Mar 18, 2016	37.13	37.17	37.01	37.03
2455	AMEX	DTD	Thu, Mar 17, 2016	36.62	37.09	36.56	36.97
2454	AMEX	DTD	Wed, Mar 16, 2016	36.30	36.74	36.29	36.68
2453	AMEX	DTD	Tue, Mar 15, 2016	36.44	36.44	36.44	36.40
2452	AMEX	DTD	Mon, Mar 14, 2016	36.39	36.50	36.32	36.47
2451	AMEX	DTD	Fri, Mar 11, 2016	35.96	35.96	35.96	36.45
2450	AMEX	DTD	Thu, Mar 10, 2016	35.95	35.95	35.95	35.96
2449	AMEX	DTD	Wed, Mar 9, 2016	35.98	36.11	35.89	35.95
2448	AMEX	DTD	Tue, Mar 8, 2016	36.03	36.03	35.73	35.76
2447	AMEX	DTD	Mon, Mar 7, 2016	35.83	36.17	35.83	36.15
2446	AMEX	DTD	Fri, Mar 4, 2016	35.82	36.16	35.77	36.00
2445	AMEX	DTD	Thu, Mar 3, 2016	35.60	35.60	35.60	35.81
2444	AMEX	DTD	Wed, Mar 2, 2016	35.35	35.63	35.35	35.60
2443	AMEX	DTD	Tue, Mar 1, 2016	34.98	35.41	34.98	35.41
2442	AMEX	DTD	Mon, Feb 29, 2016	34.94	35.13	34.70	34.70
2441	AMEX	DTD	Fri, Feb 26, 2016	35.22	35.22	34.93	34.93
2440	AMEX	DTD	Thu, Feb 25, 2016	34.70	35.05	34.61	35.05
2439	AMEX	DTD	Wed, Feb 24, 2016	34.18	34.65	33.99	34.59
2438	AMEX	DTD	Tue, Feb 23, 2016	34.76	34.76	34.45	34.48
2437	AMEX	DTD	Mon, Feb 22, 2016	34.73	34.87	34.70	34.79
2436	AMEX	DTD	Fri, Feb 19, 2016	34.39	34.47	34.34	34.47
2435	AMEX	DTD	Thu, Feb 18, 2016	34.64	34.64	34.42	34.47
2434	AMEX	DTD	Wed, Feb 17, 2016	34.28	34.63	34.28	34.52
2433	AMEX	DTD	Tue, Feb 16, 2016	33.86	34.09	33.71	34.06
2432	AMEX	DTD	Fri, Feb 12, 2016	33.21	33.50	33.12	33.47
2431	AMEX	DTD	Thu, Feb 11, 2016	32.86	33.07	32.61	32.93
2430	AMEX	DTD	Wed, Feb 10, 2016	33.54	33.69	33.26	33.29
2429	AMEX	DTD	Tue, Feb 9, 2016	33.19	33.60	33.17	33.43
2428	AMEX	DTD	Mon, Feb 8, 2016	33.52	33.67	33.13	33.54
2427	AMEX	DTD	Fri, Feb 5, 2016	34.22	34.22	33.75	33.81
2426	AMEX	DTD	Thu, Feb 4, 2016	34.18	34.32	34.12	34.28
2425	AMEX	DTD	Wed, Feb 3, 2016	34.08	34.24	33.52	34.18
2424	AMEX	DTD	Tue, Feb 2, 2016	34.15	34.15	33.81	33.87
2423	AMEX	DTD	Mon, Feb 1, 2016	34.32	34.59	34.16	34.45
2422	AMEX	DTD	Fri, Jan 29, 2016	33.89	34.46	33.89	34.45
2421	AMEX	DTD	Thu, Jan 28, 2016	33.80	33.86	33.55	33.67
2420	AMEX	DTD	Wed, Jan 27, 2016	33.65	34.01	33.39	33.51
2419	AMEX	DTD	Tue, Jan 26, 2016	33.33	33.80	33.33	33.77
2418	AMEX	DTD	Mon, Jan 25, 2016	33.61	33.65	33.19	33.19
2417	AMEX	DTD	Fri, Jan 22, 2016	33.60	33.82	33.46	33.79
2416	AMEX	DTD	Thu, Jan 21, 2016	32.88	33.36	32.71	33.06
2415	AMEX	DTD	Wed, Jan 20, 2016	32.79	33.05	32.03	32.78
2414	AMEX	DTD	Tue, Jan 19, 2016	33.65	33.65	33.05	33.34
2413	AMEX	DTD	Fri, Jan 15, 2016	33.20	33.41	32.89	33.25
2412	AMEX	DTD	Thu, Jan 14, 2016	33.50	34.15	33.34	33.98
2411	AMEX	DTD	Wed, Jan 13, 2016	34.24	34.25	33.34	33.42
2410	AMEX	DTD	Tue, Jan 12, 2016	34.25	34.33	33.76	34.12
2409	AMEX	DTD	Mon, Jan 11, 2016	34.11	34.19	33.63	34.00
2408	AMEX	DTD	Fri, Jan 8, 2016	34.54	34.54	33.88	33.95
2407	AMEX	DTD	Thu, Jan 7, 2016	34.49	34.81	34.20	34.31
2406	AMEX	DTD	Wed, Jan 6, 2016	35.11	35.23	34.89	35.09
2405	AMEX	DTD	Tue, Jan 5, 2016	35.49	35.60	35.28	35.52
2404	AMEX	DTD	Mon, Jan 4, 2016	35.33	35.36	34.94	35.36
2403	AMEX	DTD	Thu, Dec 31, 2015	36.01	36.06	35.83	35.83
2402	AMEX	DTD	Wed, Dec 30, 2015	36.30	36.30	36.11	36.11
2401	AMEX	DTD	Tue, Dec 29, 2015	36.26	36.40	36.26	36.35
2400	AMEX	DTD	Mon, Dec 28, 2015	36.01	36.04	35.83	36.03
2399	AMEX	DTD	Thu, Dec 24, 2015	36.23	36.25	36.10	36.10
2398	AMEX	DTD	Wed, Dec 23, 2015	35.87	36.22	35.87	36.22
2397	AMEX	DTD	Tue, Dec 22, 2015	35.52	35.79	35.40	35.68
2396	AMEX	DTD	Mon, Dec 21, 2015	35.29	35.37	35.10	35.34
2395	AMEX	DTD	Fri, Dec 18, 2015	35.69	35.69	35.22	35.55
2394	AMEX	DTD	Thu, Dec 17, 2015	36.38	36.38	35.84	35.84
2393	AMEX	DTD	Wed, Dec 16, 2015	35.98	36.37	35.91	36.32
2392	AMEX	DTD	Tue, Dec 15, 2015	35.76	35.95	35.70	35.79
2391	AMEX	DTD	Mon, Dec 14, 2015	35.32	35.37	35.03	35.37
2390	AMEX	DTD	Fri, Dec 11, 2015	35.51	35.62	35.22	35.22
2389	AMEX	DTD	Thu, Dec 10, 2015	35.88	36.14	35.81	35.89
2388	AMEX	DTD	Wed, Dec 9, 2015	35.87	36.34	35.65	35.83
2387	AMEX	DTD	Tue, Dec 8, 2015	36.00	36.20	35.92	36.03
2386	AMEX	DTD	Mon, Dec 7, 2015	36.42	36.42	36.11	36.29
2385	AMEX	DTD	Fri, Dec 4, 2015	35.92	36.59	35.92	36.51
2384	AMEX	DTD	Thu, Dec 3, 2015	36.45	36.45	35.77	35.86
2383	AMEX	DTD	Wed, Dec 2, 2015	36.81	36.82	36.34	36.34
2382	AMEX	DTD	Tue, Dec 1, 2015	36.66	36.82	36.63	36.79
2381	AMEX	DTD	Mon, Nov 30, 2015	36.67	36.68	36.51	36.51
2380	AMEX	DTD	Fri, Nov 27, 2015	36.58	36.66	36.55	36.63
2379	AMEX	DTD	Wed, Nov 25, 2015	36.57	36.64	36.55	36.56
2378	AMEX	DTD	Tue, Nov 24, 2015	36.31	36.62	36.29	36.56
2377	AMEX	DTD	Mon, Nov 23, 2015	36.52	36.66	36.40	36.50
2376	AMEX	DTD	Fri, Nov 20, 2015	36.65	36.80	36.57	36.57
2375	AMEX	DTD	Thu, Nov 19, 2015	36.49	36.60	36.48	36.52
2374	AMEX	DTD	Wed, Nov 18, 2015	36.08	36.51	36.08	36.51
2373	AMEX	DTD	Tue, Nov 17, 2015	36.06	36.28	35.98	36.03
2372	AMEX	DTD	Mon, Nov 16, 2015	35.44	36.08	35.44	36.06
2371	AMEX	DTD	Fri, Nov 13, 2015	35.77	35.78	35.50	35.53
2370	AMEX	DTD	Thu, Nov 12, 2015	36.15	36.15	35.85	35.85
2369	AMEX	DTD	Wed, Nov 11, 2015	36.41	36.51	36.32	36.34
2368	AMEX	DTD	Tue, Nov 10, 2015	36.28	36.44	36.27	36.40
2367	AMEX	DTD	Mon, Nov 9, 2015	36.63	36.63	36.22	36.38
2366	AMEX	DTD	Fri, Nov 6, 2015	36.80	36.83	36.50	36.71
2365	AMEX	DTD	Thu, Nov 5, 2015	36.91	36.95	36.70	36.89
2364	AMEX	DTD	Wed, Nov 4, 2015	37.12	37.12	36.85	36.89
2363	AMEX	DTD	Tue, Nov 3, 2015	36.88	37.17	36.83	37.05
2362	AMEX	DTD	Mon, Nov 2, 2015	36.60	36.97	36.55	36.95
2361	AMEX	DTD	Fri, Oct 30, 2015	36.72	36.75	36.58	36.58
2360	AMEX	DTD	Thu, Oct 29, 2015	36.65	36.71	36.53	36.66
2359	AMEX	DTD	Wed, Oct 28, 2015	36.49	36.75	36.34	36.75
2358	AMEX	DTD	Tue, Oct 27, 2015	36.38	36.44	36.22	36.34
2357	AMEX	DTD	Mon, Oct 26, 2015	36.58	36.58	36.45	36.53
2356	AMEX	DTD	Fri, Oct 23, 2015	36.76	36.80	36.56	36.71
2355	AMEX	DTD	Thu, Oct 22, 2015	36.11	36.50	36.11	36.45
2354	AMEX	DTD	Wed, Oct 21, 2015	36.13	36.15	35.86	35.86
2353	AMEX	DTD	Tue, Oct 20, 2015	35.94	36.14	35.94	36.05
2352	AMEX	DTD	Mon, Oct 19, 2015	35.89	36.00	35.85	36.00
2351	AMEX	DTD	Fri, Oct 16, 2015	35.93	36.00	35.85	35.99
2350	AMEX	DTD	Thu, Oct 15, 2015	35.48	35.82	35.47	35.82
2349	AMEX	DTD	Wed, Oct 14, 2015	35.57	35.61	35.31	35.38
2348	AMEX	DTD	Tue, Oct 13, 2015	35.61	35.84	35.54	35.54
2347	AMEX	DTD	Mon, Oct 12, 2015	35.76	35.79	35.70	35.78
2346	AMEX	DTD	Fri, Oct 9, 2015	35.83	35.90	35.68	35.77
2345	AMEX	DTD	Thu, Oct 8, 2015	35.36	35.80	35.36	35.78
2344	AMEX	DTD	Wed, Oct 7, 2015	35.28	35.44	35.15	35.38
2343	AMEX	DTD	Tue, Oct 6, 2015	35.10	35.25	35.04	35.10
2342	AMEX	DTD	Mon, Oct 5, 2015	34.64	35.14	34.64	35.13
2341	AMEX	DTD	Fri, Oct 2, 2015	33.61	34.39	33.50	34.39
2340	AMEX	DTD	Thu, Oct 1, 2015	34.00	34.00	33.62	33.90
2339	AMEX	DTD	Wed, Sep 30, 2015	33.80	33.95	33.59	33.95
2338	AMEX	DTD	Tue, Sep 29, 2015	33.46	33.53	33.22	33.40
2337	AMEX	DTD	Mon, Sep 28, 2015	33.87	33.87	33.30	33.32
2336	AMEX	DTD	Fri, Sep 25, 2015	34.23	34.32	33.96	34.01
2335	AMEX	DTD	Thu, Sep 24, 2015	33.79	34.01	33.56	33.96
2334	AMEX	DTD	Wed, Sep 23, 2015	34.15	34.18	33.88	34.00
2333	AMEX	DTD	Tue, Sep 22, 2015	34.16	34.16	33.88	34.10
2332	AMEX	DTD	Mon, Sep 21, 2015	34.45	34.61	34.37	34.43
2331	AMEX	DTD	Fri, Sep 18, 2015	34.49	34.71	34.34	34.35
2330	AMEX	DTD	Thu, Sep 17, 2015	34.95	35.36	34.86	34.89
2329	AMEX	DTD	Wed, Sep 16, 2015	34.73	35.04	34.71	34.98
2328	AMEX	DTD	Tue, Sep 15, 2015	34.31	34.70	34.30	34.65
2327	AMEX	DTD	Mon, Sep 14, 2015	34.27	34.32	34.17	34.22
2326	AMEX	DTD	Fri, Sep 11, 2015	34.12	34.29	34.00	34.29
2325	AMEX	DTD	Thu, Sep 10, 2015	34.03	34.37	34.00	34.15
2324	AMEX	DTD	Wed, Sep 9, 2015	34.85	34.90	34.02	34.06
2323	AMEX	DTD	Tue, Sep 8, 2015	34.30	34.52	34.17	34.52
2322	AMEX	DTD	Fri, Sep 4, 2015	33.94	33.99	33.59	33.83
2321	AMEX	DTD	Thu, Sep 3, 2015	34.29	34.63	34.23	34.37
2320	AMEX	DTD	Wed, Sep 2, 2015	34.02	34.17	33.75	34.17
2319	AMEX	DTD	Tue, Sep 1, 2015	33.98	34.10	33.50	33.69
2318	AMEX	DTD	Mon, Aug 31, 2015	34.74	34.81	34.50	34.63
2317	AMEX	DTD	Fri, Aug 28, 2015	34.71	34.86	34.70	34.84
2316	AMEX	DTD	Thu, Aug 27, 2015	34.36	34.86	34.25	34.76
2315	AMEX	DTD	Wed, Aug 26, 2015	33.21	34.05	33.04	33.98
2314	AMEX	DTD	Tue, Aug 25, 2015	33.92	34.59	32.89	32.89
2313	AMEX	DTD	Mon, Aug 24, 2015	34.63	34.63	26.02	33.58
2312	AMEX	DTD	Fri, Aug 21, 2015	35.55	35.66	34.97	35.03
2311	AMEX	DTD	Thu, Aug 20, 2015	36.29	36.33	35.88	35.91
2310	AMEX	DTD	Wed, Aug 19, 2015	36.68	36.72	36.36	36.56
2309	AMEX	DTD	Tue, Aug 18, 2015	36.85	36.86	36.76	36.81
2308	AMEX	DTD	Mon, Aug 17, 2015	36.64	36.92	36.64	36.92
2307	AMEX	DTD	Fri, Aug 14, 2015	36.57	36.77	36.51	36.74
2306	AMEX	DTD	Thu, Aug 13, 2015	36.68	36.75	36.52	36.58
2305	AMEX	DTD	Wed, Aug 12, 2015	36.39	36.68	36.14	36.68
2304	AMEX	DTD	Tue, Aug 11, 2015	36.60	36.68	36.45	36.56
2303	AMEX	DTD	Mon, Aug 10, 2015	36.65	36.92	36.65	36.91
2302	AMEX	DTD	Fri, Aug 7, 2015	36.54	36.54	36.33	36.44
2301	AMEX	DTD	Thu, Aug 6, 2015	36.74	36.83	36.43	36.51
2300	AMEX	DTD	Wed, Aug 5, 2015	36.80	36.95	36.68	36.70
2299	AMEX	DTD	Tue, Aug 4, 2015	36.73	36.81	36.56	36.68
2298	AMEX	DTD	Mon, Aug 3, 2015	36.87	36.87	36.57	36.77
2297	AMEX	DTD	Fri, Jul 31, 2015	37.03	37.03	36.82	36.90
2296	AMEX	DTD	Thu, Jul 30, 2015	36.87	36.94	36.74	36.92
2295	AMEX	DTD	Wed, Jul 29, 2015	36.63	36.94	36.63	36.93
2294	AMEX	DTD	Tue, Jul 28, 2015	36.37	36.66	36.24	36.63
2293	AMEX	DTD	Mon, Jul 27, 2015	36.21	36.32	36.16	36.20
2292	AMEX	DTD	Fri, Jul 24, 2015	36.87	36.88	36.45	36.46
2291	AMEX	DTD	Thu, Jul 23, 2015	37.16	37.16	36.73	36.82
2290	AMEX	DTD	Wed, Jul 22, 2015	36.98	37.12	36.95	36.96
2289	AMEX	DTD	Tue, Jul 21, 2015	37.28	37.32	37.08	37.11
2288	AMEX	DTD	Mon, Jul 20, 2015	37.39	37.42	37.26	37.29
2287	AMEX	DTD	Fri, Jul 17, 2015	37.43	37.43	37.27	37.35
2286	AMEX	DTD	Thu, Jul 16, 2015	37.39	37.51	37.37	37.50
2285	AMEX	DTD	Wed, Jul 15, 2015	37.31	37.35	37.13	37.25
2284	AMEX	DTD	Tue, Jul 14, 2015	37.13	37.34	37.13	37.31
2283	AMEX	DTD	Mon, Jul 13, 2015	37.12	37.20	37.10	37.19
2282	AMEX	DTD	Fri, Jul 10, 2015	36.83	36.93	36.76	36.85
2281	AMEX	DTD	Thu, Jul 9, 2015	36.83	36.92	36.42	36.42
2280	AMEX	DTD	Wed, Jul 8, 2015	36.69	36.69	36.43	36.43
2279	AMEX	DTD	Tue, Jul 7, 2015	36.40	37.06	36.38	37.03
2278	AMEX	DTD	Mon, Jul 6, 2015	36.61	36.89	36.53	36.63
2277	AMEX	DTD	Thu, Jul 2, 2015	36.88	37.03	36.73	36.77
2276	AMEX	DTD	Wed, Jul 1, 2015	36.85	36.85	36.68	36.77
2275	AMEX	DTD	Tue, Jun 30, 2015	36.83	36.86	36.47	36.60
2274	AMEX	DTD	Mon, Jun 29, 2015	37.00	37.08	36.49	36.49
2273	AMEX	DTD	Fri, Jun 26, 2015	37.25	37.27	37.11	37.20
2272	AMEX	DTD	Thu, Jun 25, 2015	37.43	37.43	37.15	37.20
2271	AMEX	DTD	Wed, Jun 24, 2015	37.57	37.57	37.30	37.30
2270	AMEX	DTD	Tue, Jun 23, 2015	37.66	37.71	37.50	37.61
2269	AMEX	DTD	Mon, Jun 22, 2015	37.59	37.74	37.54	37.54
2268	AMEX	DTD	Fri, Jun 19, 2015	37.67	37.67	37.51	37.51
2267	AMEX	DTD	Thu, Jun 18, 2015	37.43	37.76	37.43	37.64
2266	AMEX	DTD	Wed, Jun 17, 2015	37.30	37.42	37.11	37.31
2265	AMEX	DTD	Tue, Jun 16, 2015	36.97	37.28	36.97	37.24
2264	AMEX	DTD	Mon, Jun 15, 2015	37.06	37.09	36.86	36.96
2263	AMEX	DTD	Fri, Jun 12, 2015	37.31	37.31	37.11	37.22
2262	AMEX	DTD	Thu, Jun 11, 2015	37.48	37.54	37.41	37.41
2261	AMEX	DTD	Wed, Jun 10, 2015	37.29	37.41	37.24	37.37
2260	AMEX	DTD	Tue, Jun 9, 2015	36.96	37.05	36.91	36.96
2259	AMEX	DTD	Mon, Jun 8, 2015	37.08	37.11	36.96	37.03
2258	AMEX	DTD	Fri, Jun 5, 2015	37.27	37.27	37.06	37.11
2257	AMEX	DTD	Thu, Jun 4, 2015	37.40	37.48	37.20	37.20
2256	AMEX	DTD	Wed, Jun 3, 2015	37.54	37.72	37.48	37.52
2255	AMEX	DTD	Tue, Jun 2, 2015	37.49	37.63	37.38	37.56
2254	AMEX	DTD	Mon, Jun 1, 2015	37.68	37.68	37.45	37.54
2253	AMEX	DTD	Fri, May 29, 2015	37.80	37.80	37.48	37.60
2252	AMEX	DTD	Thu, May 28, 2015	37.78	37.83	37.60	37.69
2251	AMEX	DTD	Wed, May 27, 2015	37.63	37.85	37.63	37.84
2250	AMEX	DTD	Tue, May 26, 2015	37.84	37.84	37.36	37.56
2249	AMEX	DTD	Fri, May 22, 2015	37.93	37.93	37.82	37.90
2248	AMEX	DTD	Thu, May 21, 2015	37.94	38.07	37.91	38.00
2247	AMEX	DTD	Wed, May 20, 2015	38.07	38.14	37.92	37.98
2246	AMEX	DTD	Tue, May 19, 2015	38.03	38.05	37.89	37.99
2245	AMEX	DTD	Mon, May 18, 2015	37.88	38.06	37.88	38.00
2244	AMEX	DTD	Fri, May 15, 2015	37.96	37.96	37.85	37.88
2243	AMEX	DTD	Thu, May 14, 2015	37.67	37.92	37.67	37.92
2242	AMEX	DTD	Wed, May 13, 2015	37.65	37.68	37.48	37.52
2241	AMEX	DTD	Tue, May 12, 2015	37.49	37.61	37.27	37.53
2240	AMEX	DTD	Mon, May 11, 2015	37.79	37.80	37.56	37.57
2239	AMEX	DTD	Fri, May 8, 2015	37.74	37.89	37.74	37.80
2238	AMEX	DTD	Thu, May 7, 2015	37.21	37.49	37.17	37.35
2237	AMEX	DTD	Wed, May 6, 2015	37.53	37.53	37.04	37.19
2236	AMEX	DTD	Tue, May 5, 2015	37.76	37.82	37.37	37.37
2235	AMEX	DTD	Mon, May 4, 2015	37.74	37.99	37.74	37.82
2234	AMEX	DTD	Fri, May 1, 2015	37.55	37.75	37.52	37.68
2233	AMEX	DTD	Thu, Apr 30, 2015	37.73	37.73	37.30	37.40
2232	AMEX	DTD	Wed, Apr 29, 2015	37.75	37.87	37.61	37.72
2231	AMEX	DTD	Tue, Apr 28, 2015	37.74	37.93	37.62	37.89
2230	AMEX	DTD	Mon, Apr 27, 2015	37.99	38.01	37.68	37.68
2229	AMEX	DTD	Fri, Apr 24, 2015	37.85	37.94	37.76	37.85
2228	AMEX	DTD	Thu, Apr 23, 2015	37.63	37.93	37.63	37.78
2227	AMEX	DTD	Wed, Apr 22, 2015	37.66	37.76	37.48	37.70
2226	AMEX	DTD	Tue, Apr 21, 2015	37.81	37.81	37.50	37.52
2225	AMEX	DTD	Mon, Apr 20, 2015	37.47	37.75	37.40	37.64
2224	AMEX	DTD	Fri, Apr 17, 2015	37.65	37.65	37.27	37.39
2223	AMEX	DTD	Thu, Apr 16, 2015	37.77	37.88	37.67	37.76
2222	AMEX	DTD	Wed, Apr 15, 2015	37.72	37.90	37.72	37.77
2221	AMEX	DTD	Tue, Apr 14, 2015	37.54	37.67	37.42	37.57
2220	AMEX	DTD	Mon, Apr 13, 2015	37.65	37.80	37.51	37.51
2219	AMEX	DTD	Fri, Apr 10, 2015	37.60	37.74	37.55	37.68
2218	AMEX	DTD	Thu, Apr 9, 2015	37.35	37.49	37.18	37.45
2217	AMEX	DTD	Wed, Apr 8, 2015	37.38	37.45	37.30	37.33
2216	AMEX	DTD	Tue, Apr 7, 2015	37.44	37.55	37.33	37.36
2215	AMEX	DTD	Mon, Apr 6, 2015	37.13	37.55	37.07	37.48
2214	AMEX	DTD	Thu, Apr 2, 2015	37.12	37.27	37.05	37.20
2213	AMEX	DTD	Wed, Apr 1, 2015	37.15	37.15	36.83	37.02
2212	AMEX	DTD	Tue, Mar 31, 2015	37.22	37.37	37.13	37.13
2211	AMEX	DTD	Mon, Mar 30, 2015	37.24	37.53	37.24	37.45
2210	AMEX	DTD	Fri, Mar 27, 2015	36.94	37.02	36.80	37.02
2209	AMEX	DTD	Thu, Mar 26, 2015	36.87	37.07	36.75	36.84
2208	AMEX	DTD	Wed, Mar 25, 2015	37.57	37.57	36.97	37.00
2207	AMEX	DTD	Tue, Mar 24, 2015	37.74	37.77	37.45	37.46
2206	AMEX	DTD	Mon, Mar 23, 2015	37.71	37.88	37.71	37.83
2205	AMEX	DTD	Fri, Mar 20, 2015	37.65	37.89	37.58	37.82
2204	AMEX	DTD	Thu, Mar 19, 2015	37.59	37.59	37.38	37.48
2203	AMEX	DTD	Wed, Mar 18, 2015	37.15	37.75	36.93	37.67
2202	AMEX	DTD	Tue, Mar 17, 2015	37.08	37.20	37.02	37.16
2201	AMEX	DTD	Mon, Mar 16, 2015	36.97	37.28	36.93	37.27
2200	AMEX	DTD	Fri, Mar 13, 2015	37.05	37.05	36.60	36.82
2199	AMEX	DTD	Thu, Mar 12, 2015	36.76	37.07	36.76	37.07
2198	AMEX	DTD	Wed, Mar 11, 2015	36.79	36.79	36.53	36.54
2197	AMEX	DTD	Tue, Mar 10, 2015	36.97	37.04	36.70	36.70
2196	AMEX	DTD	Mon, Mar 9, 2015	37.20	37.34	37.11	37.29
2195	AMEX	DTD	Fri, Mar 6, 2015	37.52	37.52	37.00	37.08
2194	AMEX	DTD	Thu, Mar 5, 2015	37.70	37.72	37.56	37.66
2193	AMEX	DTD	Wed, Mar 4, 2015	37.76	37.76	37.54	37.66
2192	AMEX	DTD	Tue, Mar 3, 2015	37.96	37.96	37.74	37.89
2191	AMEX	DTD	Mon, Mar 2, 2015	37.86	38.00	37.82	37.97
2190	AMEX	DTD	Fri, Feb 27, 2015	37.88	38.00	37.87	37.87
2189	AMEX	DTD	Thu, Feb 26, 2015	37.98	38.07	37.85	37.90
2188	AMEX	DTD	Wed, Feb 25, 2015	38.02	38.16	37.97	38.02
2187	AMEX	DTD	Tue, Feb 24, 2015	38.01	38.14	37.90	38.02
2186	AMEX	DTD	Mon, Feb 23, 2015	37.94	37.99	37.83	37.91
2185	AMEX	DTD	Fri, Feb 20, 2015	37.78	38.06	37.67	38.03
2184	AMEX	DTD	Thu, Feb 19, 2015	37.85	37.99	37.83	37.88
2183	AMEX	DTD	Wed, Feb 18, 2015	37.85	38.05	37.85	38.03
2182	AMEX	DTD	Tue, Feb 17, 2015	37.84	38.07	37.83	38.02
2181	AMEX	DTD	Fri, Feb 13, 2015	37.89	37.99	37.83	37.97
2180	AMEX	DTD	Thu, Feb 12, 2015	37.72	37.91	37.68	37.87
2179	AMEX	DTD	Wed, Feb 11, 2015	37.42	37.55	37.30	37.55
2178	AMEX	DTD	Tue, Feb 10, 2015	37.44	37.61	37.21	37.58
2177	AMEX	DTD	Mon, Feb 9, 2015	37.26	37.36	37.13	37.16
2176	AMEX	DTD	Fri, Feb 6, 2015	37.46	37.63	37.25	37.28
2175	AMEX	DTD	Thu, Feb 5, 2015	37.25	37.51	37.25	37.51
2174	AMEX	DTD	Wed, Feb 4, 2015	37.23	37.36	37.07	37.12
2173	AMEX	DTD	Tue, Feb 3, 2015	36.98	37.32	36.92	37.32
2172	AMEX	DTD	Mon, Feb 2, 2015	36.34	36.74	36.02	36.69
2171	AMEX	DTD	Fri, Jan 30, 2015	36.55	36.68	36.22	36.22
2170	AMEX	DTD	Thu, Jan 29, 2015	36.59	36.83	36.34	36.78
2169	AMEX	DTD	Wed, Jan 28, 2015	37.24	37.28	36.49	36.55
2168	AMEX	DTD	Tue, Jan 27, 2015	37.06	37.20	36.84	37.03
2167	AMEX	DTD	Mon, Jan 26, 2015	37.30	37.47	37.08	37.47
2166	AMEX	DTD	Fri, Jan 23, 2015	37.58	37.58	37.29	37.29
2165	AMEX	DTD	Thu, Jan 22, 2015	37.35	37.62	37.10	37.60
2164	AMEX	DTD	Wed, Jan 21, 2015	36.85	37.12	36.85	37.04
2163	AMEX	DTD	Tue, Jan 20, 2015	37.06	37.07	36.65	36.98
2162	AMEX	DTD	Fri, Jan 16, 2015	36.47	36.87	36.47	36.85
2161	AMEX	DTD	Thu, Jan 15, 2015	36.76	36.76	36.39	36.40
2160	AMEX	DTD	Wed, Jan 14, 2015	36.50	36.74	36.27	36.65
2159	AMEX	DTD	Tue, Jan 13, 2015	37.25	37.46	36.64	36.88
2158	AMEX	DTD	Mon, Jan 12, 2015	37.20	37.20	36.83	36.97
2157	AMEX	DTD	Fri, Jan 9, 2015	37.53	37.53	37.10	37.22
2156	AMEX	DTD	Thu, Jan 8, 2015	37.17	37.55	37.17	37.53
2155	AMEX	DTD	Wed, Jan 7, 2015	36.74	36.92	36.61	36.90
2154	AMEX	DTD	Tue, Jan 6, 2015	36.74	36.91	36.30	36.49
2153	AMEX	DTD	Mon, Jan 5, 2015	37.13	37.13	36.63	36.75
2152	AMEX	DTD	Fri, Jan 2, 2015	37.48	37.53	37.13	37.35
2151	AMEX	DTD	Wed, Dec 31, 2014	37.77	37.80	37.37	37.38
2150	AMEX	DTD	Tue, Dec 30, 2014	37.78	37.86	37.72	37.76
2149	AMEX	DTD	Mon, Dec 29, 2014	37.85	37.99	37.85	37.97
2148	AMEX	DTD	Fri, Dec 26, 2014	37.89	37.96	37.88	37.90
2147	AMEX	DTD	Wed, Dec 24, 2014	37.82	37.85	37.76	37.77
2146	AMEX	DTD	Tue, Dec 23, 2014	37.75	37.86	37.67	37.79
2145	AMEX	DTD	Mon, Dec 22, 2014	37.48	37.62	37.43	37.60
2144	AMEX	DTD	Fri, Dec 19, 2014	37.43	37.55	37.30	37.35
2143	AMEX	DTD	Thu, Dec 18, 2014	37.00	37.48	36.89	37.48
2142	AMEX	DTD	Wed, Dec 17, 2014	35.91	36.65	35.91	36.52
2141	AMEX	DTD	Tue, Dec 16, 2014	35.96	36.58	35.85	35.97
2140	AMEX	DTD	Mon, Dec 15, 2014	36.55	36.63	36.05	36.10
2139	AMEX	DTD	Fri, Dec 12, 2014	36.71	36.85	36.36	36.36
2138	AMEX	DTD	Thu, Dec 11, 2014	37.03	37.31	36.85	36.85
2137	AMEX	DTD	Wed, Dec 10, 2014	37.28	37.28	36.75	36.82
2136	AMEX	DTD	Tue, Dec 9, 2014	37.04	37.34	36.93	37.34
2135	AMEX	DTD	Mon, Dec 8, 2014	37.56	37.65	37.27	37.37
2134	AMEX	DTD	Fri, Dec 5, 2014	37.67	37.72	37.52	37.52
2133	AMEX	DTD	Thu, Dec 4, 2014	37.62	37.67	37.44	37.57
2132	AMEX	DTD	Wed, Dec 3, 2014	37.57	37.72	37.55	37.70
2131	AMEX	DTD	Tue, Dec 2, 2014	37.29	37.61	37.29	37.56
2130	AMEX	DTD	Mon, Dec 1, 2014	37.45	37.45	37.29	37.32
2129	AMEX	DTD	Fri, Nov 28, 2014	37.58	37.70	37.49	37.49
2128	AMEX	DTD	Wed, Nov 26, 2014	37.54	37.60	37.49	37.59
2127	AMEX	DTD	Tue, Nov 25, 2014	37.56	37.56	37.42	37.48
2126	AMEX	DTD	Mon, Nov 24, 2014	37.51	37.53	37.41	37.47
2125	AMEX	DTD	Fri, Nov 21, 2014	37.71	37.71	37.32	37.42
2124	AMEX	DTD	Thu, Nov 20, 2014	37.19	37.35	37.19	37.35
2123	AMEX	DTD	Wed, Nov 19, 2014	37.36	37.36	37.08	37.24
2122	AMEX	DTD	Tue, Nov 18, 2014	37.24	37.42	37.24	37.38
2121	AMEX	DTD	Mon, Nov 17, 2014	37.10	37.24	37.01	37.22
2120	AMEX	DTD	Fri, Nov 14, 2014	37.12	37.16	37.04	37.11
2119	AMEX	DTD	Thu, Nov 13, 2014	37.11	37.22	37.07	37.22
2118	AMEX	DTD	Wed, Nov 12, 2014	37.00	37.11	36.96	37.01
2117	AMEX	DTD	Tue, Nov 11, 2014	37.12	37.13	37.01	37.06
2116	AMEX	DTD	Mon, Nov 10, 2014	36.93	37.10	36.93	37.08
2115	AMEX	DTD	Fri, Nov 7, 2014	36.86	37.00	36.86	36.97
2114	AMEX	DTD	Thu, Nov 6, 2014	36.88	36.90	36.70	36.89
2113	AMEX	DTD	Wed, Nov 5, 2014	36.85	37.00	36.68	36.86
2112	AMEX	DTD	Tue, Nov 4, 2014	36.64	36.71	36.45	36.58
2111	AMEX	DTD	Mon, Nov 3, 2014	36.67	36.78	36.57	36.63
2110	AMEX	DTD	Fri, Oct 31, 2014	36.62	36.63	36.41	36.63
2109	AMEX	DTD	Thu, Oct 30, 2014	35.96	36.32	35.90	36.18
2108	AMEX	DTD	Wed, Oct 29, 2014	36.06	36.15	35.80	36.00
2107	AMEX	DTD	Tue, Oct 28, 2014	35.78	36.04	35.76	35.97
2106	AMEX	DTD	Mon, Oct 27, 2014	35.61	35.70	35.54	35.68
2105	AMEX	DTD	Fri, Oct 24, 2014	35.57	35.76	35.50	35.76
2104	AMEX	DTD	Thu, Oct 23, 2014	35.54	35.70	35.43	35.50
2103	AMEX	DTD	Wed, Oct 22, 2014	35.44	35.55	35.18	35.20
2102	AMEX	DTD	Tue, Oct 21, 2014	35.00	35.39	34.97	35.34
2101	AMEX	DTD	Mon, Oct 20, 2014	34.41	34.78	34.30	34.78
2100	AMEX	DTD	Fri, Oct 17, 2014	34.41	34.62	34.27	34.52
2099	AMEX	DTD	Thu, Oct 16, 2014	33.59	34.28	33.38	34.11
2098	AMEX	DTD	Wed, Oct 15, 2014	33.99	34.14	33.36	34.08
2097	AMEX	DTD	Tue, Oct 14, 2014	34.40	34.66	34.25	34.33
2096	AMEX	DTD	Mon, Oct 13, 2014	34.76	34.88	34.27	34.29
2095	AMEX	DTD	Fri, Oct 10, 2014	34.99	35.11	34.76	34.76
2094	AMEX	DTD	Thu, Oct 9, 2014	35.53	35.69	35.02	35.05
2093	AMEX	DTD	Wed, Oct 8, 2014	35.09	35.70	34.97	35.65
2092	AMEX	DTD	Tue, Oct 7, 2014	35.36	35.44	35.12	35.12
2091	AMEX	DTD	Mon, Oct 6, 2014	35.72	35.74	35.41	35.54
2090	AMEX	DTD	Fri, Oct 3, 2014	35.41	35.59	35.35	35.59
2089	AMEX	DTD	Thu, Oct 2, 2014	35.19	35.28	34.92	35.24
2088	AMEX	DTD	Wed, Oct 1, 2014	35.58	35.58	35.20	35.29
2087	AMEX	DTD	Tue, Sep 30, 2014	35.61	35.84	35.58	35.70
2086	AMEX	DTD	Mon, Sep 29, 2014	35.51	35.77	35.41	35.74
2085	AMEX	DTD	Fri, Sep 26, 2014	35.61	35.81	35.51	35.80
2084	AMEX	DTD	Thu, Sep 25, 2014	35.97	35.97	35.50	35.50
2083	AMEX	DTD	Wed, Sep 24, 2014	35.84	36.08	35.76	36.05
2082	AMEX	DTD	Tue, Sep 23, 2014	36.00	36.04	35.81	35.83
2081	AMEX	DTD	Mon, Sep 22, 2014	36.24	36.24	36.01	36.08
2080	AMEX	DTD	Fri, Sep 19, 2014	36.51	36.53	36.35	36.44
2079	AMEX	DTD	Thu, Sep 18, 2014	36.34	36.41	36.26	36.34
2078	AMEX	DTD	Wed, Sep 17, 2014	36.28	36.42	36.21	36.27
2077	AMEX	DTD	Tue, Sep 16, 2014	35.97	36.28	35.97	36.23
2076	AMEX	DTD	Mon, Sep 15, 2014	35.99	36.01	35.88	35.98
2075	AMEX	DTD	Fri, Sep 12, 2014	36.15	36.15	35.85	35.96
2074	AMEX	DTD	Thu, Sep 11, 2014	36.05	36.23	35.99	36.23
2073	AMEX	DTD	Wed, Sep 10, 2014	35.91	36.17	35.91	36.10
2072	AMEX	DTD	Tue, Sep 9, 2014	36.27	36.27	36.00	36.09
2071	AMEX	DTD	Mon, Sep 8, 2014	36.39	36.39	36.21	36.29
2070	AMEX	DTD	Fri, Sep 5, 2014	36.23	36.43	36.14	36.39
2069	AMEX	DTD	Thu, Sep 4, 2014	36.31	36.38	36.13	36.13
2068	AMEX	DTD	Wed, Sep 3, 2014	36.39	36.39	36.20	36.20
2067	AMEX	DTD	Tue, Sep 2, 2014	36.36	36.38	36.12	36.25
2066	AMEX	DTD	Fri, Aug 29, 2014	36.29	36.31	36.17	36.31
2065	AMEX	DTD	Thu, Aug 28, 2014	36.15	36.23	36.07	36.19
2064	AMEX	DTD	Wed, Aug 27, 2014	36.23	36.23	36.15	36.20
2063	AMEX	DTD	Tue, Aug 26, 2014	36.23	36.27	36.15	36.18
2062	AMEX	DTD	Mon, Aug 25, 2014	36.20	36.24	36.10	36.15
2061	AMEX	DTD	Fri, Aug 22, 2014	36.11	36.17	36.06	36.09
2060	AMEX	DTD	Thu, Aug 21, 2014	36.12	36.22	36.12	36.20
2059	AMEX	DTD	Wed, Aug 20, 2014	35.97	36.11	35.94	36.05
2058	AMEX	DTD	Tue, Aug 19, 2014	35.95	36.01	35.82	36.00
2057	AMEX	DTD	Mon, Aug 18, 2014	35.69	35.83	35.69	35.78
2056	AMEX	DTD	Fri, Aug 15, 2014	35.71	35.72	35.33	35.58
2055	AMEX	DTD	Thu, Aug 14, 2014	35.50	35.57	35.45	35.57
2054	AMEX	DTD	Wed, Aug 13, 2014	35.31	35.45	35.26	35.42
2053	AMEX	DTD	Tue, Aug 12, 2014	35.25	35.29	35.13	35.20
2052	AMEX	DTD	Mon, Aug 11, 2014	35.25	35.39	35.25	35.25
2051	AMEX	DTD	Fri, Aug 8, 2014	34.77	35.14	34.75	35.13
2050	AMEX	DTD	Thu, Aug 7, 2014	34.97	35.03	34.68	34.73
2049	AMEX	DTD	Wed, Aug 6, 2014	34.71	35.00	34.65	34.89
2048	AMEX	DTD	Tue, Aug 5, 2014	35.11	35.13	34.78	34.91
2047	AMEX	DTD	Mon, Aug 4, 2014	35.08	35.24	34.87	35.16
2046	AMEX	DTD	Fri, Aug 1, 2014	34.99	35.15	34.84	35.03
2045	AMEX	DTD	Thu, Jul 31, 2014	35.52	35.52	35.10	35.10
2044	AMEX	DTD	Wed, Jul 30, 2014	35.92	35.97	35.69	35.77
2043	AMEX	DTD	Tue, Jul 29, 2014	36.14	36.14	35.83	35.83
2042	AMEX	DTD	Mon, Jul 28, 2014	35.90	36.01	35.80	36.00
2041	AMEX	DTD	Fri, Jul 25, 2014	35.98	36.11	35.91	35.94
2040	AMEX	DTD	Thu, Jul 24, 2014	36.06	36.18	36.06	36.13
2039	AMEX	DTD	Wed, Jul 23, 2014	36.12	36.15	36.00	36.10
2038	AMEX	DTD	Tue, Jul 22, 2014	35.98	36.10	35.98	36.04
2037	AMEX	DTD	Mon, Jul 21, 2014	35.87	35.96	35.79	35.94
2036	AMEX	DTD	Fri, Jul 18, 2014	35.89	36.11	35.85	36.09
2035	AMEX	DTD	Thu, Jul 17, 2014	36.08	36.15	35.74	35.78
2034	AMEX	DTD	Wed, Jul 16, 2014	36.14	36.15	36.00	36.10
2033	AMEX	DTD	Tue, Jul 15, 2014	36.02	36.04	35.84	35.94
2032	AMEX	DTD	Mon, Jul 14, 2014	36.02	36.52	35.98	35.98
2031	AMEX	DTD	Fri, Jul 11, 2014	35.86	35.90	35.74	35.88
2030	AMEX	DTD	Thu, Jul 10, 2014	35.74	35.92	35.65	35.86
2029	AMEX	DTD	Wed, Jul 9, 2014	35.91	35.98	35.84	35.96
2028	AMEX	DTD	Tue, Jul 8, 2014	35.96	35.96	35.80	35.83
2027	AMEX	DTD	Mon, Jul 7, 2014	36.02	36.06	35.94	36.01
2026	AMEX	DTD	Thu, Jul 3, 2014	36.02	36.07	35.97	36.07
2025	AMEX	DTD	Wed, Jul 2, 2014	35.97	35.97	35.88	35.88
2024	AMEX	DTD	Tue, Jul 1, 2014	35.78	36.03	35.78	35.91
2023	AMEX	DTD	Mon, Jun 30, 2014	35.72	35.79	35.71	35.77
2022	AMEX	DTD	Fri, Jun 27, 2014	35.59	35.78	35.57	35.78
2021	AMEX	DTD	Thu, Jun 26, 2014	35.75	35.75	35.50	35.63
2020	AMEX	DTD	Wed, Jun 25, 2014	35.57	35.76	35.50	35.75
2019	AMEX	DTD	Tue, Jun 24, 2014	35.81	35.93	35.63	35.66
2018	AMEX	DTD	Mon, Jun 23, 2014	35.93	35.97	35.76	35.84
2017	AMEX	DTD	Fri, Jun 20, 2014	35.97	35.98	35.89	35.89
2016	AMEX	DTD	Thu, Jun 19, 2014	35.82	35.88	35.77	35.88
2015	AMEX	DTD	Wed, Jun 18, 2014	35.54	35.81	35.48	35.79
2014	AMEX	DTD	Tue, Jun 17, 2014	35.35	35.56	35.35	35.56
2013	AMEX	DTD	Mon, Jun 16, 2014	35.37	35.51	35.33	35.41
2012	AMEX	DTD	Fri, Jun 13, 2014	35.33	35.43	35.21	35.37
2011	AMEX	DTD	Thu, Jun 12, 2014	35.65	35.65	35.18	35.18
2010	AMEX	DTD	Wed, Jun 11, 2014	35.52	35.54	35.40	35.45
2009	AMEX	DTD	Tue, Jun 10, 2014	35.61	35.61	35.50	35.61
2008	AMEX	DTD	Mon, Jun 9, 2014	35.58	35.69	35.56	35.61
2007	AMEX	DTD	Fri, Jun 6, 2014	35.55	35.62	35.50	35.55
2006	AMEX	DTD	Thu, Jun 5, 2014	35.27	35.47	35.21	35.42
2005	AMEX	DTD	Wed, Jun 4, 2014	35.12	35.23	35.06	35.23
2004	AMEX	DTD	Tue, Jun 3, 2014	35.12	35.17	35.07	35.16
2003	AMEX	DTD	Mon, Jun 2, 2014	35.22	35.22	35.08	35.17
2002	AMEX	DTD	Fri, May 30, 2014	35.04	35.15	35.02	35.15
2001	AMEX	DTD	Thu, May 29, 2014	34.96	35.06	34.89	34.92
2000	AMEX	DTD	Wed, May 28, 2014	34.92	34.96	34.84	34.92
1999	AMEX	DTD	Tue, May 27, 2014	34.86	34.90	34.82	34.87
1998	AMEX	DTD	Fri, May 23, 2014	34.67	34.76	34.64	34.71
1997	AMEX	DTD	Thu, May 22, 2014	34.67	34.76	34.64	34.71
1996	AMEX	DTD	Wed, May 21, 2014	34.51	34.64	34.50	34.63
1995	AMEX	DTD	Tue, May 20, 2014	34.65	34.65	34.32	34.41
1994	AMEX	DTD	Mon, May 19, 2014	34.52	34.67	34.52	34.67
1993	AMEX	DTD	Fri, May 16, 2014	34.49	34.56	34.38	34.56
1992	AMEX	DTD	Thu, May 15, 2014	34.67	34.67	34.35	34.46
1991	AMEX	DTD	Wed, May 14, 2014	34.83	34.83	34.66	34.67
1990	AMEX	DTD	Tue, May 13, 2014	34.78	34.91	34.78	34.83
1989	AMEX	DTD	Mon, May 12, 2014	34.75	34.84	34.75	34.84
1988	AMEX	DTD	Fri, May 9, 2014	34.56	34.60	34.45	34.53
1987	AMEX	DTD	Thu, May 8, 2014	34.51	34.75	34.45	34.58
1986	AMEX	DTD	Wed, May 7, 2014	34.46	34.59	34.38	34.59
1985	AMEX	DTD	Tue, May 6, 2014	34.50	34.51	34.33	34.34
1984	AMEX	DTD	Mon, May 5, 2014	34.42	34.60	34.28	34.57
1983	AMEX	DTD	Fri, May 2, 2014	34.59	34.71	34.51	34.53
1982	AMEX	DTD	Thu, May 1, 2014	34.63	34.63	34.47	34.59
1981	AMEX	DTD	Wed, Apr 30, 2014	34.52	34.65	34.45	34.63
1980	AMEX	DTD	Tue, Apr 29, 2014	34.49	34.61	34.49	34.52
1979	AMEX	DTD	Mon, Apr 28, 2014	34.41	34.49	34.17	34.47
1978	AMEX	DTD	Fri, Apr 25, 2014	34.35	34.35	34.13	34.25
1977	AMEX	DTD	Thu, Apr 24, 2014	34.46	34.46	34.31	34.32
1976	AMEX	DTD	Wed, Apr 23, 2014	34.34	34.37	34.28	34.31
1975	AMEX	DTD	Tue, Apr 22, 2014	34.30	34.47	34.30	34.40
1974	AMEX	DTD	Mon, Apr 21, 2014	34.20	34.28	34.17	34.25
1973	AMEX	DTD	Thu, Apr 17, 2014	34.11	34.30	34.11	34.26
1972	AMEX	DTD	Wed, Apr 16, 2014	34.03	34.18	33.98	34.18
1971	AMEX	DTD	Tue, Apr 15, 2014	33.66	33.89	33.55	33.85
1970	AMEX	DTD	Mon, Apr 14, 2014	33.60	33.71	33.47	33.67
1969	AMEX	DTD	Fri, Apr 11, 2014	33.59	33.68	33.44	33.50
1968	AMEX	DTD	Thu, Apr 10, 2014	34.27	34.31	33.65	33.70
1967	AMEX	DTD	Wed, Apr 9, 2014	34.11	34.25	33.99	34.20
1966	AMEX	DTD	Tue, Apr 8, 2014	33.84	34.03	33.83	34.03
1965	AMEX	DTD	Mon, Apr 7, 2014	34.11	34.16	33.84	33.84
1964	AMEX	DTD	Fri, Apr 4, 2014	34.61	34.61	34.16	34.16
1963	AMEX	DTD	Thu, Apr 3, 2014	34.45	34.49	34.32	34.44
1962	AMEX	DTD	Wed, Apr 2, 2014	34.34	34.41	34.28	34.41
1961	AMEX	DTD	Tue, Apr 1, 2014	34.17	34.28	34.15	34.26
1960	AMEX	DTD	Mon, Mar 31, 2014	34.07	34.19	34.02	34.14
1959	AMEX	DTD	Fri, Mar 28, 2014	33.78	33.96	33.76	33.81
1958	AMEX	DTD	Thu, Mar 27, 2014	33.72	33.79	33.58	33.65
1957	AMEX	DTD	Wed, Mar 26, 2014	34.01	34.01	33.67	33.67
1956	AMEX	DTD	Tue, Mar 25, 2014	33.86	33.88	33.67	33.87
1955	AMEX	DTD	Mon, Mar 24, 2014	33.75	33.81	33.53	33.70
1954	AMEX	DTD	Fri, Mar 21, 2014	34.00	34.06	33.73	33.73
1953	AMEX	DTD	Thu, Mar 20, 2014	33.46	33.80	33.44	33.70
1952	AMEX	DTD	Wed, Mar 19, 2014	33.77	33.85	33.45	33.59
1951	AMEX	DTD	Tue, Mar 18, 2014	33.66	33.86	33.66	33.83
1950	AMEX	DTD	Mon, Mar 17, 2014	33.48	33.63	33.48	33.60
1949	AMEX	DTD	Fri, Mar 14, 2014	33.32	33.48	33.23	33.35
1948	AMEX	DTD	Thu, Mar 13, 2014	33.69	33.76	33.30	33.37
1947	AMEX	DTD	Wed, Mar 12, 2014	33.50	33.63	33.40	33.60
1946	AMEX	DTD	Tue, Mar 11, 2014	33.79	33.80	33.56	33.56
1945	AMEX	DTD	Mon, Mar 10, 2014	33.73	33.75	33.59	33.67
1944	AMEX	DTD	Fri, Mar 7, 2014	33.80	33.80	33.65	33.71
1943	AMEX	DTD	Thu, Mar 6, 2014	33.78	33.79	33.69	33.76
1942	AMEX	DTD	Wed, Mar 5, 2014	33.70	33.70	33.62	33.66
1941	AMEX	DTD	Tue, Mar 4, 2014	33.58	33.76	33.58	33.71
1940	AMEX	DTD	Mon, Mar 3, 2014	33.18	33.37	33.06	33.19
1939	AMEX	DTD	Fri, Feb 28, 2014	33.37	33.57	33.32	33.47
1938	AMEX	DTD	Thu, Feb 27, 2014	33.19	33.34	33.14	33.27
1937	AMEX	DTD	Wed, Feb 26, 2014	33.19	33.29	33.10	33.18
1936	AMEX	DTD	Tue, Feb 25, 2014	33.24	33.29	33.15	33.15
1935	AMEX	DTD	Mon, Feb 24, 2014	33.15	33.41	33.02	33.23
1934	AMEX	DTD	Fri, Feb 21, 2014	33.20	33.32	33.14	33.14
1933	AMEX	DTD	Thu, Feb 20, 2014	32.98	33.26	32.98	33.23
1932	AMEX	DTD	Wed, Feb 19, 2014	33.10	33.33	33.00	33.01
1931	AMEX	DTD	Tue, Feb 18, 2014	33.12	33.25	33.12	33.18
1930	AMEX	DTD	Fri, Feb 14, 2014	32.93	33.23	32.93	33.20
1929	AMEX	DTD	Thu, Feb 13, 2014	32.61	33.02	32.61	32.98
1928	AMEX	DTD	Wed, Feb 12, 2014	32.90	32.98	32.78	32.81
1927	AMEX	DTD	Tue, Feb 11, 2014	32.46	32.89	32.46	32.83
1926	AMEX	DTD	Mon, Feb 10, 2014	32.41	32.50	32.33	32.50
1925	AMEX	DTD	Fri, Feb 7, 2014	32.21	32.39	32.14	32.39
1924	AMEX	DTD	Thu, Feb 6, 2014	31.73	32.07	31.73	32.07
1923	AMEX	DTD	Wed, Feb 5, 2014	31.68	31.76	31.51	31.69
1922	AMEX	DTD	Tue, Feb 4, 2014	31.67	31.79	31.53	31.74
1921	AMEX	DTD	Mon, Feb 3, 2014	32.32	32.32	31.48	31.50
1920	AMEX	DTD	Fri, Jan 31, 2014	32.08	32.47	32.08	32.24
1919	AMEX	DTD	Thu, Jan 30, 2014	32.37	32.55	32.27	32.42
1918	AMEX	DTD	Wed, Jan 29, 2014	32.25	32.36	32.11	32.21
1917	AMEX	DTD	Tue, Jan 28, 2014	32.37	32.48	32.33	32.47
1916	AMEX	DTD	Mon, Jan 27, 2014	32.50	32.60	32.22	32.37
1915	AMEX	DTD	Fri, Jan 24, 2014	32.98	32.99	32.55	32.57
1914	AMEX	DTD	Thu, Jan 23, 2014	33.15	33.20	32.99	33.08
1913	AMEX	DTD	Wed, Jan 22, 2014	33.38	33.42	33.30	33.34
1912	AMEX	DTD	Tue, Jan 21, 2014	33.47	33.47	33.17	33.36
1911	AMEX	DTD	Fri, Jan 17, 2014	33.42	33.43	33.26	33.27
1910	AMEX	DTD	Thu, Jan 16, 2014	33.44	33.47	33.36	33.47
1909	AMEX	DTD	Wed, Jan 15, 2014	33.36	33.53	33.36	33.48
1908	AMEX	DTD	Tue, Jan 14, 2014	33.11	33.31	33.07	33.29
1907	AMEX	DTD	Mon, Jan 13, 2014	33.33	33.39	32.98	33.04
1906	AMEX	DTD	Fri, Jan 10, 2014	33.29	33.39	33.19	33.38
1905	AMEX	DTD	Thu, Jan 9, 2014	33.36	33.36	33.11	33.24
1904	AMEX	DTD	Wed, Jan 8, 2014	33.34	33.34	33.16	33.28
1903	AMEX	DTD	Tue, Jan 7, 2014	33.06	33.41	33.06	33.33
1902	AMEX	DTD	Mon, Jan 6, 2014	33.38	33.38	33.13	33.22
1901	AMEX	DTD	Fri, Jan 3, 2014	33.33	33.38	33.19	33.33
1900	AMEX	DTD	Thu, Jan 2, 2014	33.50	33.50	33.19	33.30
1899	AMEX	DTD	Tue, Dec 31, 2013	33.51	33.62	33.46	33.56
1898	AMEX	DTD	Mon, Dec 30, 2013	33.50	33.54	33.43	33.44
1897	AMEX	DTD	Fri, Dec 27, 2013	33.61	33.61	33.40	33.50
1896	AMEX	DTD	Thu, Dec 26, 2013	33.31	33.48	33.31	33.47
1895	AMEX	DTD	Tue, Dec 24, 2013	33.23	33.32	33.23	33.32
1894	AMEX	DTD	Mon, Dec 23, 2013	33.29	33.31	33.20	33.24
1893	AMEX	DTD	Fri, Dec 20, 2013	32.99	33.37	32.98	33.11
1892	AMEX	DTD	Thu, Dec 19, 2013	32.92	32.99	32.85	32.90
1891	AMEX	DTD	Wed, Dec 18, 2013	32.57	33.01	32.33	33.00
1890	AMEX	DTD	Tue, Dec 17, 2013	32.64	32.64	32.41	32.55
1889	AMEX	DTD	Mon, Dec 16, 2013	32.49	32.69	32.49	32.57
1888	AMEX	DTD	Fri, Dec 13, 2013	32.50	32.50	32.35	32.45
1887	AMEX	DTD	Thu, Dec 12, 2013	32.54	32.54	32.33	32.37
1886	AMEX	DTD	Wed, Dec 11, 2013	32.95	32.95	32.47	32.49
1885	AMEX	DTD	Tue, Dec 10, 2013	33.02	33.02	32.89	32.98
1884	AMEX	DTD	Mon, Dec 9, 2013	33.01	33.09	32.96	33.01
1883	AMEX	DTD	Fri, Dec 6, 2013	32.86	33.00	32.84	32.88
1882	AMEX	DTD	Thu, Dec 5, 2013	32.68	32.68	32.56	32.57
1881	AMEX	DTD	Wed, Dec 4, 2013	32.68	32.89	32.56	32.81
1880	AMEX	DTD	Tue, Dec 3, 2013	32.81	32.83	32.62	32.76
1879	AMEX	DTD	Mon, Dec 2, 2013	32.95	33.05	32.81	32.84
1878	AMEX	DTD	Fri, Nov 29, 2013	33.09	33.09	32.89	32.91
1877	AMEX	DTD	Wed, Nov 27, 2013	33.00	33.05	32.91	32.96
1876	AMEX	DTD	Tue, Nov 26, 2013	32.94	33.04	32.89	32.93
1875	AMEX	DTD	Mon, Nov 25, 2013	33.11	33.12	32.93	32.98
1874	AMEX	DTD	Fri, Nov 22, 2013	32.94	33.06	32.81	33.04
1873	AMEX	DTD	Thu, Nov 21, 2013	32.78	32.99	32.34	32.99
1872	AMEX	DTD	Wed, Nov 20, 2013	32.98	33.01	32.67	32.77
1871	AMEX	DTD	Tue, Nov 19, 2013	32.92	33.03	32.84	32.93
1870	AMEX	DTD	Mon, Nov 18, 2013	33.13	33.13	32.91	32.92
1869	AMEX	DTD	Fri, Nov 15, 2013	33.03	33.05	32.89	33.05
1868	AMEX	DTD	Thu, Nov 14, 2013	32.86	33.00	32.85	32.91
1867	AMEX	DTD	Wed, Nov 13, 2013	32.42	32.81	32.41	32.81
1866	AMEX	DTD	Tue, Nov 12, 2013	32.63	32.68	32.47	32.59
1865	AMEX	DTD	Mon, Nov 11, 2013	32.58	32.71	32.58	32.66
1864	AMEX	DTD	Fri, Nov 8, 2013	32.26	32.67	32.23	32.67
1863	AMEX	DTD	Thu, Nov 7, 2013	32.81	32.81	32.30	32.33
1862	AMEX	DTD	Wed, Nov 6, 2013	32.63	32.72	32.56	32.65
1861	AMEX	DTD	Tue, Nov 5, 2013	32.54	32.60	32.36	32.55
1860	AMEX	DTD	Mon, Nov 4, 2013	32.60	32.60	32.43	32.59
1859	AMEX	DTD	Fri, Nov 1, 2013	32.42	32.54	32.27	32.53
1858	AMEX	DTD	Thu, Oct 31, 2013	32.54	32.56	32.33	32.44
1857	AMEX	DTD	Wed, Oct 30, 2013	32.59	32.63	32.37	32.47
1856	AMEX	DTD	Tue, Oct 29, 2013	32.54	32.62	32.50	32.62
1855	AMEX	DTD	Mon, Oct 28, 2013	32.33	32.47	31.72	32.46
1854	AMEX	DTD	Fri, Oct 25, 2013	32.27	32.35	32.21	32.28
1853	AMEX	DTD	Thu, Oct 24, 2013	32.07	32.28	32.07	32.16
1852	AMEX	DTD	Wed, Oct 23, 2013	32.22	32.30	32.09	32.15
1851	AMEX	DTD	Tue, Oct 22, 2013	32.16	32.32	32.16	32.27
1850	AMEX	DTD	Mon, Oct 21, 2013	31.85	32.10	31.85	32.04
1849	AMEX	DTD	Fri, Oct 18, 2013	32.02	32.13	31.99	32.08
1848	AMEX	DTD	Thu, Oct 17, 2013	31.64	31.98	31.53	31.98
1847	AMEX	DTD	Wed, Oct 16, 2013	31.47	31.68	31.47	31.62
1846	AMEX	DTD	Tue, Oct 15, 2013	31.45	31.54	31.26	31.33
1845	AMEX	DTD	Mon, Oct 14, 2013	31.18	31.54	31.18	31.46
1844	AMEX	DTD	Fri, Oct 11, 2013	31.18	31.42	31.18	31.42
1843	AMEX	DTD	Thu, Oct 10, 2013	30.87	31.24	30.87	31.20
1842	AMEX	DTD	Wed, Oct 9, 2013	30.59	30.67	30.49	30.66
1841	AMEX	DTD	Tue, Oct 8, 2013	30.77	30.77	30.57	30.63
1840	AMEX	DTD	Mon, Oct 7, 2013	30.76	30.93	30.66	30.84
1839	AMEX	DTD	Fri, Oct 4, 2013	30.84	31.01	30.84	30.98
1838	AMEX	DTD	Thu, Oct 3, 2013	31.07	31.07	30.73	30.82
1837	AMEX	DTD	Wed, Oct 2, 2013	31.04	31.11	30.86	31.07
1836	AMEX	DTD	Tue, Oct 1, 2013	30.92	31.17	30.92	31.15
1835	AMEX	DTD	Mon, Sep 30, 2013	30.88	31.00	30.83	30.89
1834	AMEX	DTD	Fri, Sep 27, 2013	31.10	31.11	31.01	31.06
1833	AMEX	DTD	Thu, Sep 26, 2013	31.23	31.29	31.12	31.21
1832	AMEX	DTD	Wed, Sep 25, 2013	31.24	31.28	31.12	31.14
1831	AMEX	DTD	Tue, Sep 24, 2013	31.35	31.40	31.24	31.25
1830	AMEX	DTD	Mon, Sep 23, 2013	31.26	31.43	31.22	31.33
1829	AMEX	DTD	Fri, Sep 20, 2013	31.78	31.78	31.47	31.47
1828	AMEX	DTD	Thu, Sep 19, 2013	31.89	31.89	31.68	31.74
1827	AMEX	DTD	Wed, Sep 18, 2013	31.46	31.88	31.03	31.76
1826	AMEX	DTD	Tue, Sep 17, 2013	31.43	31.44	31.36	31.43
1825	AMEX	DTD	Mon, Sep 16, 2013	31.44	31.44	31.24	31.26
1824	AMEX	DTD	Fri, Sep 13, 2013	31.05	31.17	31.02	31.13
1823	AMEX	DTD	Thu, Sep 12, 2013	31.08	31.09	30.97	31.01
1822	AMEX	DTD	Wed, Sep 11, 2013	30.96	31.08	30.91	31.08
1821	AMEX	DTD	Tue, Sep 10, 2013	30.94	30.98	30.86	30.97
1820	AMEX	DTD	Mon, Sep 9, 2013	30.58	30.76	30.50	30.74
1819	AMEX	DTD	Fri, Sep 6, 2013	30.51	30.62	30.31	30.54
1818	AMEX	DTD	Thu, Sep 5, 2013	30.45	30.56	30.42	30.42
1817	AMEX	DTD	Wed, Sep 4, 2013	30.17	30.51	30.17	30.47
1816	AMEX	DTD	Tue, Sep 3, 2013	30.46	30.71	30.15	30.21
1815	AMEX	DTD	Fri, Aug 30, 2013	30.43	30.43	30.19	30.19
1814	AMEX	DTD	Thu, Aug 29, 2013	30.25	30.48	30.25	30.35
1813	AMEX	DTD	Wed, Aug 28, 2013	30.24	30.42	29.96	30.36
1812	AMEX	DTD	Tue, Aug 27, 2013	30.40	30.52	30.22	30.28
1811	AMEX	DTD	Mon, Aug 26, 2013	30.80	30.91	30.64	30.74
1810	AMEX	DTD	Fri, Aug 23, 2013	30.84	30.90	30.75	30.88
1809	AMEX	DTD	Thu, Aug 22, 2013	30.53	30.74	30.44	30.74
1808	AMEX	DTD	Wed, Aug 21, 2013	30.60	30.75	30.52	30.53
1807	AMEX	DTD	Tue, Aug 20, 2013	30.74	30.83	30.46	30.75
1806	AMEX	DTD	Mon, Aug 19, 2013	30.77	30.80	30.57	30.57
1805	AMEX	DTD	Fri, Aug 16, 2013	30.82	30.94	30.70	30.79
1804	AMEX	DTD	Thu, Aug 15, 2013	31.25	31.25	30.91	30.98
1803	AMEX	DTD	Wed, Aug 14, 2013	31.55	31.55	31.34	31.39
1802	AMEX	DTD	Tue, Aug 13, 2013	31.52	31.55	31.37	31.54
1801	AMEX	DTD	Mon, Aug 12, 2013	31.40	31.52	31.39	31.50
1800	AMEX	DTD	Fri, Aug 9, 2013	31.58	31.68	31.43	31.55
1799	AMEX	DTD	Thu, Aug 8, 2013	31.66	31.68	31.49	31.60
1798	AMEX	DTD	Wed, Aug 7, 2013	31.49	31.54	31.34	31.51
1797	AMEX	DTD	Tue, Aug 6, 2013	31.78	31.78	31.52	31.59
1796	AMEX	DTD	Mon, Aug 5, 2013	31.72	31.78	31.67	31.74
1795	AMEX	DTD	Fri, Aug 2, 2013	31.68	31.79	31.60	31.77
1794	AMEX	DTD	Thu, Aug 1, 2013	31.64	31.77	31.63	31.76
1793	AMEX	DTD	Wed, Jul 31, 2013	31.51	31.64	31.42	31.43
1792	AMEX	DTD	Tue, Jul 30, 2013	31.59	31.59	31.38	31.47
1791	AMEX	DTD	Mon, Jul 29, 2013	31.47	31.55	31.37	31.50
1790	AMEX	DTD	Fri, Jul 26, 2013	31.38	31.49	31.20	31.49
1789	AMEX	DTD	Thu, Jul 25, 2013	31.70	31.70	31.28	31.44
1788	AMEX	DTD	Wed, Jul 24, 2013	31.66	31.66	31.35	31.42
1787	AMEX	DTD	Tue, Jul 23, 2013	31.81	31.81	31.51	31.51
1786	AMEX	DTD	Mon, Jul 22, 2013	31.50	31.61	31.50	31.56
1785	AMEX	DTD	Fri, Jul 19, 2013	31.48	31.58	31.45	31.58
1784	AMEX	DTD	Thu, Jul 18, 2013	31.45	31.64	31.45	31.56
1783	AMEX	DTD	Wed, Jul 17, 2013	31.45	31.50	31.37	31.39
1782	AMEX	DTD	Tue, Jul 16, 2013	31.46	31.46	31.31	31.36
1781	AMEX	DTD	Mon, Jul 15, 2013	31.35	31.48	31.31	31.45
1780	AMEX	DTD	Fri, Jul 12, 2013	31.29	31.34	31.22	31.34
1779	AMEX	DTD	Thu, Jul 11, 2013	31.27	31.38	31.17	31.37
1778	AMEX	DTD	Wed, Jul 10, 2013	30.93	31.00	30.83	30.92
1777	AMEX	DTD	Tue, Jul 9, 2013	30.89	30.97	30.76	30.92
1776	AMEX	DTD	Mon, Jul 8, 2013	30.65	30.75	30.58	30.66
1775	AMEX	DTD	Fri, Jul 5, 2013	30.45	30.51	30.14	30.51
1774	AMEX	DTD	Wed, Jul 3, 2013	30.13	30.27	30.12	30.24
1773	AMEX	DTD	Tue, Jul 2, 2013	30.19	30.43	30.12	30.24
1772	AMEX	DTD	Mon, Jul 1, 2013	30.23	30.52	30.20	30.23
1771	AMEX	DTD	Fri, Jun 28, 2013	30.17	30.33	30.08	30.18
1770	AMEX	DTD	Thu, Jun 27, 2013	30.22	30.39	30.22	30.22
1769	AMEX	DTD	Wed, Jun 26, 2013	29.96	30.16	29.85	30.04
1768	AMEX	DTD	Tue, Jun 25, 2013	29.75	29.83	29.57	29.75
1767	AMEX	DTD	Mon, Jun 24, 2013	29.51	29.68	29.24	29.44
1766	AMEX	DTD	Fri, Jun 21, 2013	29.94	29.99	29.60	29.91
1765	AMEX	DTD	Thu, Jun 20, 2013	30.26	30.26	29.62	29.76
1764	AMEX	DTD	Wed, Jun 19, 2013	31.11	31.11	30.50	30.53
1763	AMEX	DTD	Tue, Jun 18, 2013	30.77	31.02	30.75	30.97
1762	AMEX	DTD	Mon, Jun 17, 2013	30.71	30.84	30.61	30.75
1761	AMEX	DTD	Fri, Jun 14, 2013	30.67	30.80	30.45	30.56
1760	AMEX	DTD	Thu, Jun 13, 2013	30.25	30.71	30.22	30.71
1759	AMEX	DTD	Wed, Jun 12, 2013	30.67	30.67	30.21	30.26
1758	AMEX	DTD	Tue, Jun 11, 2013	30.47	30.73	30.44	30.49
1757	AMEX	DTD	Mon, Jun 10, 2013	30.83	30.86	30.72	30.75
1756	AMEX	DTD	Fri, Jun 7, 2013	30.56	30.81	30.56	30.79
1755	AMEX	DTD	Thu, Jun 6, 2013	30.17	30.41	30.00	30.38
1754	AMEX	DTD	Wed, Jun 5, 2013	30.51	30.51	30.16	30.24
1753	AMEX	DTD	Tue, Jun 4, 2013	30.67	30.82	30.47	30.57
1752	AMEX	DTD	Mon, Jun 3, 2013	30.57	30.74	30.36	30.63
1751	AMEX	DTD	Fri, May 31, 2013	30.80	30.92	30.42	30.42
1750	AMEX	DTD	Thu, May 30, 2013	30.86	31.03	30.86	30.86
1749	AMEX	DTD	Wed, May 29, 2013	31.00	31.00	30.69	30.79
1748	AMEX	DTD	Tue, May 28, 2013	31.30	31.44	31.02	31.15
1747	AMEX	DTD	Fri, May 24, 2013	30.90	31.01	30.74	31.01
1746	AMEX	DTD	Thu, May 23, 2013	30.87	31.15	30.63	31.08
1745	AMEX	DTD	Wed, May 22, 2013	31.42	31.72	31.05	31.12
1744	AMEX	DTD	Tue, May 21, 2013	31.41	31.50	31.34	31.44
1743	AMEX	DTD	Mon, May 20, 2013	31.31	31.50	31.31	31.37
1742	AMEX	DTD	Fri, May 17, 2013	31.21	31.40	31.18	31.40
1741	AMEX	DTD	Thu, May 16, 2013	31.14	31.30	31.08	31.08
1740	AMEX	DTD	Wed, May 15, 2013	31.01	31.31	30.93	31.21
1739	AMEX	DTD	Tue, May 14, 2013	30.78	31.07	30.78	31.07
1738	AMEX	DTD	Mon, May 13, 2013	30.71	30.80	30.63	30.73
1737	AMEX	DTD	Fri, May 10, 2013	30.69	30.76	30.60	30.74
1736	AMEX	DTD	Thu, May 9, 2013	30.78	30.81	30.61	30.65
1735	AMEX	DTD	Wed, May 8, 2013	30.68	30.85	30.68	30.76
1734	AMEX	DTD	Tue, May 7, 2013	30.58	30.71	30.49	30.71
1733	AMEX	DTD	Mon, May 6, 2013	30.51	30.56	30.45	30.54
1732	AMEX	DTD	Fri, May 3, 2013	30.47	30.62	30.38	30.50
1731	AMEX	DTD	Thu, May 2, 2013	30.10	30.31	30.10	30.29
1730	AMEX	DTD	Wed, May 1, 2013	30.22	30.29	30.04	30.05
1729	AMEX	DTD	Tue, Apr 30, 2013	30.25	30.34	30.11	30.34
1728	AMEX	DTD	Mon, Apr 29, 2013	30.10	30.30	30.09	30.29
1727	AMEX	DTD	Fri, Apr 26, 2013	30.03	30.10	29.98	30.05
1726	AMEX	DTD	Thu, Apr 25, 2013	30.03	30.21	30.02	30.06
1725	AMEX	DTD	Wed, Apr 24, 2013	29.99	30.04	29.92	30.01
1724	AMEX	DTD	Tue, Apr 23, 2013	29.81	30.02	29.81	30.02
1723	AMEX	DTD	Mon, Apr 22, 2013	29.66	29.79	29.50	29.75
1722	AMEX	DTD	Fri, Apr 19, 2013	29.48	29.66	29.36	29.65
1721	AMEX	DTD	Thu, Apr 18, 2013	29.57	29.61	29.34	29.38
1720	AMEX	DTD	Wed, Apr 17, 2013	29.71	29.71	29.34	29.54
1719	AMEX	DTD	Tue, Apr 16, 2013	29.69	29.90	29.64	29.85
1718	AMEX	DTD	Mon, Apr 15, 2013	30.00	30.00	29.48	29.52
1717	AMEX	DTD	Fri, Apr 12, 2013	30.09	30.15	30.01	30.15
1716	AMEX	DTD	Thu, Apr 11, 2013	30.11	30.29	30.11	30.22
1715	AMEX	DTD	Wed, Apr 10, 2013	29.88	30.16	29.78	30.13
1714	AMEX	DTD	Tue, Apr 9, 2013	29.74	29.90	29.66	29.82
1713	AMEX	DTD	Mon, Apr 8, 2013	29.52	29.87	29.29	29.65
1712	AMEX	DTD	Fri, Apr 5, 2013	29.32	29.44	29.26	29.43
1711	AMEX	DTD	Thu, Apr 4, 2013	29.51	29.63	29.48	29.54
1710	AMEX	DTD	Wed, Apr 3, 2013	29.74	29.74	29.38	29.44
1709	AMEX	DTD	Tue, Apr 2, 2013	29.68	29.77	29.66	29.70
1708	AMEX	DTD	Mon, Apr 1, 2013	29.65	29.90	29.50	29.53
1707	AMEX	DTD	Thu, Mar 28, 2013	29.64	29.69	29.55	29.64
1706	AMEX	DTD	Wed, Mar 27, 2013	29.43	29.63	29.37	29.55
1705	AMEX	DTD	Tue, Mar 26, 2013	29.48	29.58	29.47	29.58
1704	AMEX	DTD	Mon, Mar 25, 2013	29.45	29.57	29.22	29.37
1703	AMEX	DTD	Fri, Mar 22, 2013	29.28	29.41	29.28	29.38
1702	AMEX	DTD	Thu, Mar 21, 2013	29.31	29.40	29.24	29.27
1701	AMEX	DTD	Wed, Mar 20, 2013	29.39	29.50	29.39	29.46
1700	AMEX	DTD	Tue, Mar 19, 2013	29.35	29.41	29.10	29.21
1699	AMEX	DTD	Mon, Mar 18, 2013	29.21	29.42	29.14	29.29
1698	AMEX	DTD	Fri, Mar 15, 2013	29.41	29.45	29.34	29.45
1697	AMEX	DTD	Thu, Mar 14, 2013	29.38	29.47	29.37	29.44
1696	AMEX	DTD	Wed, Mar 13, 2013	29.28	29.36	29.16	29.33
1695	AMEX	DTD	Tue, Mar 12, 2013	29.30	29.34	29.19	29.25
1694	AMEX	DTD	Mon, Mar 11, 2013	29.18	29.29	29.13	29.29
1693	AMEX	DTD	Fri, Mar 8, 2013	29.19	29.23	29.09	29.22
1692	AMEX	DTD	Thu, Mar 7, 2013	29.10	29.16	29.08	29.12
1691	AMEX	DTD	Wed, Mar 6, 2013	29.07	29.15	29.00	29.04
1690	AMEX	DTD	Tue, Mar 5, 2013	28.94	29.09	28.94	29.03
1689	AMEX	DTD	Mon, Mar 4, 2013	28.62	28.78	28.59	28.72
1688	AMEX	DTD	Fri, Mar 1, 2013	28.51	28.67	28.40	28.61
1687	AMEX	DTD	Thu, Feb 28, 2013	28.67	28.80	28.58	28.58
1686	AMEX	DTD	Wed, Feb 27, 2013	28.31	28.70	28.31	28.63
1685	AMEX	DTD	Tue, Feb 26, 2013	28.31	28.38	28.14	28.35
1684	AMEX	DTD	Mon, Feb 25, 2013	28.75	28.78	28.18	28.19
1683	AMEX	DTD	Fri, Feb 22, 2013	28.48	28.59	28.43	28.58
1682	AMEX	DTD	Thu, Feb 21, 2013	28.41	28.43	28.29	28.40
1681	AMEX	DTD	Wed, Feb 20, 2013	28.79	28.79	28.47	28.49
1680	AMEX	DTD	Tue, Feb 19, 2013	28.61	28.79	28.61	28.79
1679	AMEX	DTD	Fri, Feb 15, 2013	28.63	28.71	28.51	28.62
1678	AMEX	DTD	Thu, Feb 14, 2013	28.58	28.65	28.56	28.64
1677	AMEX	DTD	Wed, Feb 13, 2013	28.66	28.74	28.60	28.67
1676	AMEX	DTD	Tue, Feb 12, 2013	28.59	28.67	28.57	28.65
1675	AMEX	DTD	Mon, Feb 11, 2013	28.56	28.60	28.51	28.59
1674	AMEX	DTD	Fri, Feb 8, 2013	28.49	28.58	28.49	28.55
1673	AMEX	DTD	Thu, Feb 7, 2013	28.44	28.45	28.29	28.43
1672	AMEX	DTD	Wed, Feb 6, 2013	28.27	28.46	28.27	28.46
1671	AMEX	DTD	Tue, Feb 5, 2013	28.25	28.50	28.25	28.42
1670	AMEX	DTD	Mon, Feb 4, 2013	28.31	28.37	28.16	28.16
1669	AMEX	DTD	Fri, Feb 1, 2013	28.37	28.49	28.33	28.49
1668	AMEX	DTD	Thu, Jan 31, 2013	28.20	28.32	28.19	28.23
1667	AMEX	DTD	Wed, Jan 30, 2013	28.38	28.41	28.25	28.27
1666	AMEX	DTD	Tue, Jan 29, 2013	28.21	28.42	28.21	28.41
1665	AMEX	DTD	Mon, Jan 28, 2013	28.24	28.26	28.11	28.22
1664	AMEX	DTD	Fri, Jan 25, 2013	28.21	28.24	28.10	28.17
1663	AMEX	DTD	Thu, Jan 24, 2013	28.07	28.22	28.07	28.10
1662	AMEX	DTD	Wed, Jan 23, 2013	28.09	28.51	28.03	28.11
1661	AMEX	DTD	Tue, Jan 22, 2013	27.97	28.11	27.93	28.11
1660	AMEX	DTD	Fri, Jan 18, 2013	27.92	28.04	27.88	28.03
1659	AMEX	DTD	Thu, Jan 17, 2013	27.83	28.01	27.83	27.97
1658	AMEX	DTD	Wed, Jan 16, 2013	27.73	27.79	27.71	27.71
1657	AMEX	DTD	Tue, Jan 15, 2013	27.69	27.79	27.67	27.79
1656	AMEX	DTD	Mon, Jan 14, 2013	27.73	27.80	27.70	27.74
1655	AMEX	DTD	Fri, Jan 11, 2013	27.70	27.75	27.67	27.73
1654	AMEX	DTD	Thu, Jan 10, 2013	27.70	27.76	27.59	27.74
1653	AMEX	DTD	Wed, Jan 9, 2013	27.50	27.59	27.50	27.55
1652	AMEX	DTD	Tue, Jan 8, 2013	27.53	27.53	27.39	27.47
1651	AMEX	DTD	Mon, Jan 7, 2013	27.57	27.57	27.49	27.57
1650	AMEX	DTD	Fri, Jan 4, 2013	27.59	27.69	27.55	27.67
1649	AMEX	DTD	Thu, Jan 3, 2013	27.59	27.65	27.49	27.52
1648	AMEX	DTD	Wed, Jan 2, 2013	27.40	27.59	27.34	27.56
1647	AMEX	DTD	Mon, Dec 31, 2012	26.45	26.92	26.39	26.90
1646	AMEX	DTD	Fri, Dec 28, 2012	26.77	26.77	26.45	26.45
1645	AMEX	DTD	Thu, Dec 27, 2012	26.81	26.84	26.50	26.84
1644	AMEX	DTD	Wed, Dec 26, 2012	26.95	26.96	26.77	26.83
1643	AMEX	DTD	Mon, Dec 24, 2012	26.97	26.97	26.91	26.93
1642	AMEX	DTD	Fri, Dec 21, 2012	27.07	27.20	27.02	27.18
1641	AMEX	DTD	Thu, Dec 20, 2012	27.17	27.38	27.15	27.38
1640	AMEX	DTD	Wed, Dec 19, 2012	27.43	27.48	27.18	27.18
1639	AMEX	DTD	Tue, Dec 18, 2012	27.20	27.41	27.14	27.36
1638	AMEX	DTD	Mon, Dec 17, 2012	26.94	27.15	26.94	27.15
1637	AMEX	DTD	Fri, Dec 14, 2012	26.92	26.99	26.89	26.89
1636	AMEX	DTD	Thu, Dec 13, 2012	27.11	27.16	26.91	26.96
1635	AMEX	DTD	Wed, Dec 12, 2012	27.19	27.31	27.09	27.11
1634	AMEX	DTD	Tue, Dec 11, 2012	27.07	27.21	27.06	27.09
1633	AMEX	DTD	Mon, Dec 10, 2012	26.93	27.01	26.93	26.98
1632	AMEX	DTD	Fri, Dec 7, 2012	26.90	26.96	26.84	26.94
1631	AMEX	DTD	Thu, Dec 6, 2012	26.76	26.83	26.71	26.80
1630	AMEX	DTD	Wed, Dec 5, 2012	26.68	26.86	26.60	26.78
1629	AMEX	DTD	Tue, Dec 4, 2012	26.67	26.75	26.61	26.64
1628	AMEX	DTD	Mon, Dec 3, 2012	26.87	27.00	26.69	26.69
1627	AMEX	DTD	Fri, Nov 30, 2012	26.83	26.86	26.71	26.78
1626	AMEX	DTD	Thu, Nov 29, 2012	26.74	26.82	26.67	26.74
1625	AMEX	DTD	Wed, Nov 28, 2012	26.37	26.67	26.26	26.67
1624	AMEX	DTD	Tue, Nov 27, 2012	26.53	26.65	26.44	26.46
1623	AMEX	DTD	Mon, Nov 26, 2012	26.53	26.59	26.47	26.59
1622	AMEX	DTD	Fri, Nov 23, 2012	26.57	26.79	26.57	26.79
1621	AMEX	DTD	Wed, Nov 21, 2012	26.46	26.49	26.42	26.47
1620	AMEX	DTD	Tue, Nov 20, 2012	26.34	26.44	26.23	26.40
1619	AMEX	DTD	Mon, Nov 19, 2012	26.23	26.38	26.23	26.37
1618	AMEX	DTD	Fri, Nov 16, 2012	25.88	26.00	25.68	26.00
1617	AMEX	DTD	Thu, Nov 15, 2012	25.87	25.96	25.73	25.82
1616	AMEX	DTD	Wed, Nov 14, 2012	26.32	26.32	25.88	25.88
1615	AMEX	DTD	Tue, Nov 13, 2012	26.28	26.51	26.25	26.25
1614	AMEX	DTD	Mon, Nov 12, 2012	26.40	26.44	26.33	26.39
1613	AMEX	DTD	Fri, Nov 9, 2012	26.07	26.60	26.07	26.36
1612	AMEX	DTD	Thu, Nov 8, 2012	26.67	26.77	26.42	26.42
1611	AMEX	DTD	Wed, Nov 7, 2012	26.94	26.94	26.53	26.65
1610	AMEX	DTD	Tue, Nov 6, 2012	27.11	27.30	27.11	27.22
1609	AMEX	DTD	Mon, Nov 5, 2012	27.00	27.06	26.91	27.02
1608	AMEX	DTD	Fri, Nov 2, 2012	27.36	27.36	27.03	27.03
1607	AMEX	DTD	Thu, Nov 1, 2012	27.06	27.27	27.03	27.24
1606	AMEX	DTD	Wed, Oct 31, 2012	27.08	27.10	26.50	27.00
1605	AMEX	DTD	Fri, Oct 26, 2012	26.97	27.05	26.84	26.95
1604	AMEX	DTD	Thu, Oct 25, 2012	27.07	27.09	26.89	26.99
1603	AMEX	DTD	Wed, Oct 24, 2012	27.04	27.04	26.89	26.93
1602	AMEX	DTD	Tue, Oct 23, 2012	27.07	27.07	26.87	27.02
1601	AMEX	DTD	Mon, Oct 22, 2012	27.35	27.38	27.15	27.31
1600	AMEX	DTD	Fri, Oct 19, 2012	27.73	27.73	27.32	27.36
1599	AMEX	DTD	Thu, Oct 18, 2012	27.67	27.83	27.63	27.79
1598	AMEX	DTD	Wed, Oct 17, 2012	27.60	27.78	27.60	27.78
1597	AMEX	DTD	Tue, Oct 16, 2012	27.48	27.61	27.48	27.61
1596	AMEX	DTD	Mon, Oct 15, 2012	27.14	27.37	27.14	27.37
1595	AMEX	DTD	Fri, Oct 12, 2012	27.26	27.28	27.10	27.16
1594	AMEX	DTD	Thu, Oct 11, 2012	27.39	27.43	27.28	27.29
1593	AMEX	DTD	Wed, Oct 10, 2012	27.45	27.45	27.24	27.25
1592	AMEX	DTD	Tue, Oct 9, 2012	27.70	27.70	27.46	27.47
1591	AMEX	DTD	Mon, Oct 8, 2012	27.65	27.71	27.64	27.71
1590	AMEX	DTD	Fri, Oct 5, 2012	27.78	27.88	27.69	27.73
1589	AMEX	DTD	Thu, Oct 4, 2012	27.59	27.69	27.58	27.68
1588	AMEX	DTD	Wed, Oct 3, 2012	27.31	27.55	27.31	27.51
1587	AMEX	DTD	Tue, Oct 2, 2012	27.45	27.46	27.29	27.38
1586	AMEX	DTD	Mon, Oct 1, 2012	27.37	27.51	27.30	27.34
1585	AMEX	DTD	Fri, Sep 28, 2012	27.31	27.36	27.07	27.28
1584	AMEX	DTD	Thu, Sep 27, 2012	27.34	27.45	27.23	27.36
1583	AMEX	DTD	Wed, Sep 26, 2012	27.33	27.37	27.19	27.21
1582	AMEX	DTD	Tue, Sep 25, 2012	27.64	27.69	27.34	27.35
1581	AMEX	DTD	Mon, Sep 24, 2012	27.44	27.63	27.44	27.55
1580	AMEX	DTD	Fri, Sep 21, 2012	27.89	27.89	27.70	27.70
1579	AMEX	DTD	Thu, Sep 20, 2012	27.61	27.77	27.58	27.76
1578	AMEX	DTD	Wed, Sep 19, 2012	27.70	27.82	27.66	27.74
1577	AMEX	DTD	Tue, Sep 18, 2012	27.62	27.74	27.62	27.72
1576	AMEX	DTD	Mon, Sep 17, 2012	27.73	27.79	27.68	27.73
1575	AMEX	DTD	Fri, Sep 14, 2012	27.82	27.96	27.76	27.81
1574	AMEX	DTD	Thu, Sep 13, 2012	27.39	27.83	27.39	27.78
1573	AMEX	DTD	Wed, Sep 12, 2012	27.44	27.45	27.37	27.38
1572	AMEX	DTD	Tue, Sep 11, 2012	27.31	27.42	27.31	27.37
1571	AMEX	DTD	Mon, Sep 10, 2012	27.36	27.39	27.27	27.29
1570	AMEX	DTD	Fri, Sep 7, 2012	27.38	27.40	27.31	27.35
1569	AMEX	DTD	Thu, Sep 6, 2012	27.13	27.31	27.13	27.30
1568	AMEX	DTD	Wed, Sep 5, 2012	26.86	26.91	26.81	26.82
1567	AMEX	DTD	Tue, Sep 4, 2012	26.84	26.94	26.72	26.85
1566	AMEX	DTD	Fri, Aug 31, 2012	26.90	26.97	26.81	26.90
1565	AMEX	DTD	Thu, Aug 30, 2012	26.85	26.85	26.73	26.76
1564	AMEX	DTD	Wed, Aug 29, 2012	26.95	27.01	26.91	26.96
1563	AMEX	DTD	Tue, Aug 28, 2012	26.93	26.99	26.86	26.91
1562	AMEX	DTD	Mon, Aug 27, 2012	26.94	27.00	26.89	26.90
1561	AMEX	DTD	Fri, Aug 24, 2012	26.70	27.00	26.70	26.93
1560	AMEX	DTD	Thu, Aug 23, 2012	26.89	26.89	26.74	26.76
1559	AMEX	DTD	Wed, Aug 22, 2012	26.95	26.98	26.84	26.97
1558	AMEX	DTD	Tue, Aug 21, 2012	27.15	27.48	26.98	27.00
1557	AMEX	DTD	Mon, Aug 20, 2012	27.12	27.39	27.01	27.09
1556	AMEX	DTD	Fri, Aug 17, 2012	27.12	27.15	27.07	27.12
1555	AMEX	DTD	Thu, Aug 16, 2012	26.97	27.16	26.94	27.12
1554	AMEX	DTD	Wed, Aug 15, 2012	26.95	27.03	26.94	26.98
1553	AMEX	DTD	Tue, Aug 14, 2012	27.07	27.07	26.91	26.96
1552	AMEX	DTD	Mon, Aug 13, 2012	26.99	26.99	26.86	26.94
1551	AMEX	DTD	Fri, Aug 10, 2012	26.84	27.02	26.83	27.01
1550	AMEX	DTD	Thu, Aug 9, 2012	26.99	26.99	26.90	26.96
1549	AMEX	DTD	Wed, Aug 8, 2012	26.86	26.97	26.86	26.93
1548	AMEX	DTD	Tue, Aug 7, 2012	26.98	27.03	26.92	26.93
1547	AMEX	DTD	Mon, Aug 6, 2012	26.92	27.00	26.90	26.90
1546	AMEX	DTD	Fri, Aug 3, 2012	26.65	26.90	26.65	26.84
1545	AMEX	DTD	Thu, Aug 2, 2012	26.41	26.49	26.23	26.40
1544	AMEX	DTD	Wed, Aug 1, 2012	26.78	26.78	26.63	26.67
1543	AMEX	DTD	Tue, Jul 31, 2012	26.74	27.26	26.66	26.66
1542	AMEX	DTD	Mon, Jul 30, 2012	26.76	26.84	26.68	26.75
1541	AMEX	DTD	Fri, Jul 27, 2012	26.47	26.80	26.47	26.72
1540	AMEX	DTD	Thu, Jul 26, 2012	26.16	26.34	26.16	26.29
1539	AMEX	DTD	Wed, Jul 25, 2012	25.95	26.03	25.85	25.93
1538	AMEX	DTD	Tue, Jul 24, 2012	26.13	26.13	25.71	25.88
1537	AMEX	DTD	Mon, Jul 23, 2012	25.99	26.16	25.95	26.13
1536	AMEX	DTD	Fri, Jul 20, 2012	26.43	26.51	26.34	26.36
1535	AMEX	DTD	Thu, Jul 19, 2012	26.60	26.61	26.52	26.57
1534	AMEX	DTD	Wed, Jul 18, 2012	26.50	26.59	26.46	26.57
1533	AMEX	DTD	Tue, Jul 17, 2012	26.31	26.43	26.13	26.40
1532	AMEX	DTD	Mon, Jul 16, 2012	26.22	26.30	26.11	26.21
1531	AMEX	DTD	Fri, Jul 13, 2012	25.94	26.30	25.94	26.28
1530	AMEX	DTD	Thu, Jul 12, 2012	25.81	25.94	25.74	25.91
1529	AMEX	DTD	Wed, Jul 11, 2012	25.97	26.02	25.87	26.00
1528	AMEX	DTD	Tue, Jul 10, 2012	26.19	26.31	25.88	25.92
1527	AMEX	DTD	Mon, Jul 9, 2012	26.12	26.12	26.03	26.11
1526	AMEX	DTD	Fri, Jul 6, 2012	26.11	26.18	26.06	26.16
1525	AMEX	DTD	Thu, Jul 5, 2012	26.38	26.41	26.22	26.33
1524	AMEX	DTD	Tue, Jul 3, 2012	26.31	26.47	26.28	26.42
1523	AMEX	DTD	Mon, Jul 2, 2012	26.23	26.53	25.67	26.31
1522	AMEX	DTD	Fri, Jun 29, 2012	26.09	26.53	26.01	26.20
1521	AMEX	DTD	Thu, Jun 28, 2012	25.49	25.67	25.34	25.65
1520	AMEX	DTD	Wed, Jun 27, 2012	25.47	25.68	25.47	25.62
1519	AMEX	DTD	Tue, Jun 26, 2012	25.33	25.48	25.30	25.45
1518	AMEX	DTD	Mon, Jun 25, 2012	25.42	25.42	25.21	25.32
1517	AMEX	DTD	Fri, Jun 22, 2012	25.81	25.86	25.74	25.85
1516	AMEX	DTD	Thu, Jun 21, 2012	26.20	26.20	25.66	25.68
1515	AMEX	DTD	Wed, Jun 20, 2012	26.20	26.26	26.02	26.13
1514	AMEX	DTD	Tue, Jun 19, 2012	26.11	26.29	26.07	26.18
1513	AMEX	DTD	Mon, Jun 18, 2012	25.88	26.03	25.88	25.98
1512	AMEX	DTD	Fri, Jun 15, 2012	25.84	25.99	25.80	25.99
1511	AMEX	DTD	Thu, Jun 14, 2012	25.47	25.83	25.47	25.74
1510	AMEX	DTD	Wed, Jun 13, 2012	25.50	25.64	25.40	25.42
1509	AMEX	DTD	Tue, Jun 12, 2012	25.38	25.58	25.29	25.58
1508	AMEX	DTD	Mon, Jun 11, 2012	25.71	25.71	25.28	25.30
1507	AMEX	DTD	Fri, Jun 8, 2012	25.33	25.56	25.30	25.54
1506	AMEX	DTD	Thu, Jun 7, 2012	25.53	25.65	25.35	25.35
1505	AMEX	DTD	Wed, Jun 6, 2012	24.97	25.28	24.97	25.28
1504	AMEX	DTD	Tue, Jun 5, 2012	24.58	24.85	24.58	24.82
1503	AMEX	DTD	Mon, Jun 4, 2012	24.74	24.77	24.52	24.68
1502	AMEX	DTD	Fri, Jun 1, 2012	24.87	24.91	24.70	24.70
1501	AMEX	DTD	Thu, May 31, 2012	25.20	25.38	25.04	25.29
1500	AMEX	DTD	Wed, May 30, 2012	25.37	25.37	25.20	25.23
1499	AMEX	DTD	Tue, May 29, 2012	25.50	25.60	25.40	25.54
1498	AMEX	DTD	Fri, May 25, 2012	25.43	25.43	25.32	25.32
1497	AMEX	DTD	Thu, May 24, 2012	25.26	25.42	25.21	25.38
1496	AMEX	DTD	Wed, May 23, 2012	25.12	25.27	24.89	25.26
1495	AMEX	DTD	Tue, May 22, 2012	25.30	25.41	25.17	25.28
1494	AMEX	DTD	Mon, May 21, 2012	25.03	25.23	24.96	25.22
1493	AMEX	DTD	Fri, May 18, 2012	25.26	25.26	24.96	24.96
1492	AMEX	DTD	Thu, May 17, 2012	25.38	25.43	25.13	25.13
1491	AMEX	DTD	Wed, May 16, 2012	25.62	25.68	25.46	25.48
1490	AMEX	DTD	Tue, May 15, 2012	25.64	25.69	25.48	25.48
1489	AMEX	DTD	Mon, May 14, 2012	25.71	25.78	25.59	25.64
1488	AMEX	DTD	Fri, May 11, 2012	25.95	26.09	25.89	25.90
1487	AMEX	DTD	Thu, May 10, 2012	26.05	26.06	25.94	25.94
1486	AMEX	DTD	Wed, May 9, 2012	25.82	25.99	25.71	25.85
1485	AMEX	DTD	Tue, May 8, 2012	26.01	26.03	25.85	26.03
1484	AMEX	DTD	Mon, May 7, 2012	26.00	26.25	25.67	26.11
1483	AMEX	DTD	Fri, May 4, 2012	26.36	26.36	26.07	26.10
1482	AMEX	DTD	Thu, May 3, 2012	26.62	26.62	26.42	26.45
1481	AMEX	DTD	Wed, May 2, 2012	26.72	26.72	26.49	26.59
1480	AMEX	DTD	Tue, May 1, 2012	26.55	26.81	26.46	26.64
1479	AMEX	DTD	Mon, Apr 30, 2012	26.56	26.56	26.48	26.52
1478	AMEX	DTD	Fri, Apr 27, 2012	26.62	26.65	26.51	26.61
1477	AMEX	DTD	Thu, Apr 26, 2012	26.32	26.55	26.32	26.54
1476	AMEX	DTD	Wed, Apr 25, 2012	26.21	26.36	26.21	26.34
1475	AMEX	DTD	Tue, Apr 24, 2012	26.04	26.15	26.02	26.07
1474	AMEX	DTD	Mon, Apr 23, 2012	25.98	25.98	25.82	25.96
1473	AMEX	DTD	Fri, Apr 20, 2012	26.17	26.30	26.13	26.16
1472	AMEX	DTD	Thu, Apr 19, 2012	26.14	26.22	25.91	26.04
1471	AMEX	DTD	Wed, Apr 18, 2012	26.13	26.23	26.13	26.18
1470	AMEX	DTD	Tue, Apr 17, 2012	26.12	26.32	26.12	26.27
1469	AMEX	DTD	Mon, Apr 16, 2012	25.96	26.04	25.85	25.95
1468	AMEX	DTD	Fri, Apr 13, 2012	26.02	26.02	25.82	25.82
1467	AMEX	DTD	Thu, Apr 12, 2012	25.84	26.10	25.84	26.09
1466	AMEX	DTD	Wed, Apr 11, 2012	25.79	25.83	25.76	25.79
1465	AMEX	DTD	Tue, Apr 10, 2012	26.00	26.00	25.57	25.58
1464	AMEX	DTD	Mon, Apr 9, 2012	26.08	26.10	25.95	26.03
1463	AMEX	DTD	Thu, Apr 5, 2012	26.32	26.39	26.24	26.31
1462	AMEX	DTD	Wed, Apr 4, 2012	26.41	26.41	26.28	26.37
1461	AMEX	DTD	Tue, Apr 3, 2012	26.67	26.68	26.45	26.59
1460	AMEX	DTD	Mon, Apr 2, 2012	26.53	26.76	26.50	26.69
1459	AMEX	DTD	Fri, Mar 30, 2012	26.54	26.56	26.44	26.56
1458	AMEX	DTD	Thu, Mar 29, 2012	26.30	26.42	26.14	26.37
1457	AMEX	DTD	Wed, Mar 28, 2012	26.55	26.55	26.30	26.44
1456	AMEX	DTD	Tue, Mar 27, 2012	26.69	26.70	26.59	26.60
1455	AMEX	DTD	Mon, Mar 26, 2012	26.45	26.64	26.45	26.64
1454	AMEX	DTD	Fri, Mar 23, 2012	26.43	26.51	26.33	26.45
1453	AMEX	DTD	Thu, Mar 22, 2012	26.38	26.44	26.34	26.42
1452	AMEX	DTD	Wed, Mar 21, 2012	26.71	26.71	26.56	26.60
1451	AMEX	DTD	Tue, Mar 20, 2012	26.59	26.65	26.50	26.62
1450	AMEX	DTD	Mon, Mar 19, 2012	26.62	26.80	26.62	26.71
1449	AMEX	DTD	Fri, Mar 16, 2012	26.70	26.70	26.62	26.65
1448	AMEX	DTD	Thu, Mar 15, 2012	26.52	26.65	26.48	26.63
1447	AMEX	DTD	Wed, Mar 14, 2012	26.59	26.61	26.43	26.50
1446	AMEX	DTD	Tue, Mar 13, 2012	26.30	26.57	26.28	26.55
1445	AMEX	DTD	Mon, Mar 12, 2012	26.13	26.21	26.10	26.19
1444	AMEX	DTD	Fri, Mar 9, 2012	26.07	26.20	26.04	26.13
1443	AMEX	DTD	Thu, Mar 8, 2012	25.98	26.06	25.92	26.03
1442	AMEX	DTD	Wed, Mar 7, 2012	25.72	25.87	25.66	25.85
1441	AMEX	DTD	Tue, Mar 6, 2012	25.84	25.84	25.62	25.67
1440	AMEX	DTD	Mon, Mar 5, 2012	26.01	26.06	25.88	26.02
1439	AMEX	DTD	Fri, Mar 2, 2012	26.07	26.11	26.01	26.05
1438	AMEX	DTD	Thu, Mar 1, 2012	26.12	26.16	26.05	26.10
1437	AMEX	DTD	Wed, Feb 29, 2012	26.14	26.19	25.98	26.00
1436	AMEX	DTD	Tue, Feb 28, 2012	26.07	26.13	26.04	26.11
1435	AMEX	DTD	Mon, Feb 27, 2012	25.88	26.12	25.85	26.08
1434	AMEX	DTD	Fri, Feb 24, 2012	26.00	26.08	25.99	26.00
1433	AMEX	DTD	Thu, Feb 23, 2012	25.86	26.00	25.81	25.99
1432	AMEX	DTD	Wed, Feb 22, 2012	25.91	25.95	25.84	25.88
1431	AMEX	DTD	Tue, Feb 21, 2012	26.06	26.07	25.92	25.92
1430	AMEX	DTD	Fri, Feb 17, 2012	25.95	26.02	25.95	26.02
1429	AMEX	DTD	Thu, Feb 16, 2012	25.68	25.93	25.67	25.92
1428	AMEX	DTD	Wed, Feb 15, 2012	25.79	25.83	25.57	25.63
1427	AMEX	DTD	Tue, Feb 14, 2012	25.74	25.74	25.56	25.58
1426	AMEX	DTD	Mon, Feb 13, 2012	25.80	25.81	25.69	25.79
1425	AMEX	DTD	Fri, Feb 10, 2012	25.65	25.65	25.56	25.61
1424	AMEX	DTD	Thu, Feb 9, 2012	25.84	25.85	25.72	25.82
1423	AMEX	DTD	Wed, Feb 8, 2012	25.78	25.84	25.69	25.81
1422	AMEX	DTD	Tue, Feb 7, 2012	25.64	25.81	25.60	25.79
1421	AMEX	DTD	Mon, Feb 6, 2012	25.69	25.73	25.65	25.72
1420	AMEX	DTD	Fri, Feb 3, 2012	25.68	25.75	25.67	25.75
1419	AMEX	DTD	Thu, Feb 2, 2012	25.54	25.54	25.40	25.44
1418	AMEX	DTD	Wed, Feb 1, 2012	25.40	25.54	25.40	25.43
1417	AMEX	DTD	Tue, Jan 31, 2012	25.35	25.35	25.12	25.24
1416	AMEX	DTD	Mon, Jan 30, 2012	25.15	25.24	25.04	25.24
1415	AMEX	DTD	Fri, Jan 27, 2012	25.30	25.36	25.25	25.32
1414	AMEX	DTD	Thu, Jan 26, 2012	25.61	25.63	25.35	25.40
1413	AMEX	DTD	Wed, Jan 25, 2012	25.26	25.56	25.19	25.52
1412	AMEX	DTD	Tue, Jan 24, 2012	25.26	25.36	25.23	25.34
1411	AMEX	DTD	Mon, Jan 23, 2012	25.40	25.50	25.31	25.42
1410	AMEX	DTD	Fri, Jan 20, 2012	25.33	25.44	25.30	25.44
1409	AMEX	DTD	Thu, Jan 19, 2012	25.30	25.35	25.21	25.35
1408	AMEX	DTD	Wed, Jan 18, 2012	25.05	25.26	25.03	25.23
1407	AMEX	DTD	Tue, Jan 17, 2012	25.25	25.25	25.03	25.03
1406	AMEX	DTD	Fri, Jan 13, 2012	24.85	24.98	24.80	24.98
1405	AMEX	DTD	Thu, Jan 12, 2012	25.07	25.09	24.91	25.07
1404	AMEX	DTD	Wed, Jan 11, 2012	24.91	25.03	24.91	25.00
1403	AMEX	DTD	Tue, Jan 10, 2012	25.03	25.10	24.99	25.00
1402	AMEX	DTD	Mon, Jan 9, 2012	24.80	24.82	24.69	24.80
1401	AMEX	DTD	Fri, Jan 6, 2012	24.76	24.83	24.73	24.75
1400	AMEX	DTD	Thu, Jan 5, 2012	24.68	24.86	24.56	24.83
1399	AMEX	DTD	Wed, Jan 4, 2012	24.76	24.82	24.69	24.80
1398	AMEX	DTD	Tue, Jan 3, 2012	24.91	24.95	24.78	24.78
1397	AMEX	DTD	Fri, Dec 30, 2011	24.63	24.70	24.53	24.53
1396	AMEX	DTD	Thu, Dec 29, 2011	24.48	24.65	24.48	24.63
1395	AMEX	DTD	Wed, Dec 28, 2011	24.67	24.67	24.38	24.39
1394	AMEX	DTD	Tue, Dec 27, 2011	24.63	24.71	24.62	24.64
1393	AMEX	DTD	Fri, Dec 23, 2011	24.52	24.64	24.50	24.64
1392	AMEX	DTD	Thu, Dec 22, 2011	24.35	24.47	24.31	24.42
1391	AMEX	DTD	Wed, Dec 21, 2011	24.11	24.24	24.02	24.23
1390	AMEX	DTD	Tue, Dec 20, 2011	23.98	24.31	23.98	24.27
1389	AMEX	DTD	Mon, Dec 19, 2011	23.96	23.99	23.63	23.66
1388	AMEX	DTD	Fri, Dec 16, 2011	23.98	24.06	23.83	23.88
1387	AMEX	DTD	Thu, Dec 15, 2011	23.89	23.90	23.78	23.82
1386	AMEX	DTD	Wed, Dec 14, 2011	23.74	23.81	23.65	23.68
1385	AMEX	DTD	Tue, Dec 13, 2011	24.12	24.19	23.81	23.82
1384	AMEX	DTD	Mon, Dec 12, 2011	24.08	24.08	23.76	23.94
1383	AMEX	DTD	Fri, Dec 9, 2011	23.98	24.24	23.98	24.22
1382	AMEX	DTD	Thu, Dec 8, 2011	24.22	24.22	23.81	23.82
1381	AMEX	DTD	Wed, Dec 7, 2011	24.19	24.39	24.04	24.32
1380	AMEX	DTD	Tue, Dec 6, 2011	24.16	24.35	24.16	24.23
1379	AMEX	DTD	Mon, Dec 5, 2011	24.23	24.33	24.05	24.16
1378	AMEX	DTD	Fri, Dec 2, 2011	24.21	24.25	23.96	23.97
1377	AMEX	DTD	Thu, Dec 1, 2011	24.01	24.11	23.95	23.97
1376	AMEX	DTD	Wed, Nov 30, 2011	23.71	24.06	23.71	24.06
1375	AMEX	DTD	Tue, Nov 29, 2011	23.08	23.30	23.08	23.18
1374	AMEX	DTD	Mon, Nov 28, 2011	22.98	23.11	22.93	23.05
1373	AMEX	DTD	Fri, Nov 25, 2011	22.51	22.67	22.43	22.52
1372	AMEX	DTD	Wed, Nov 23, 2011	22.83	22.83	22.50	22.50
1371	AMEX	DTD	Tue, Nov 22, 2011	23.06	23.10	22.89	22.94
1370	AMEX	DTD	Mon, Nov 21, 2011	23.22	23.23	22.94	23.10
1369	AMEX	DTD	Fri, Nov 18, 2011	23.58	23.58	23.44	23.50
1368	AMEX	DTD	Thu, Nov 17, 2011	23.66	23.74	23.31	23.43
1367	AMEX	DTD	Wed, Nov 16, 2011	23.87	24.11	23.70	23.72
1366	AMEX	DTD	Tue, Nov 15, 2011	23.94	24.13	23.87	24.09
1365	AMEX	DTD	Mon, Nov 14, 2011	24.08	24.08	23.90	23.97
1364	AMEX	DTD	Fri, Nov 11, 2011	24.06	24.22	24.06	24.18
1363	AMEX	DTD	Thu, Nov 10, 2011	23.82	23.88	23.62	23.77
1362	AMEX	DTD	Wed, Nov 9, 2011	23.82	23.90	23.50	23.53
1361	AMEX	DTD	Tue, Nov 8, 2011	24.16	24.28	23.97	24.28
1360	AMEX	DTD	Mon, Nov 7, 2011	23.84	24.05	23.68	24.05
1359	AMEX	DTD	Fri, Nov 4, 2011	23.87	23.89	23.68	23.84
1358	AMEX	DTD	Thu, Nov 3, 2011	23.83	24.07	23.62	24.03
1357	AMEX	DTD	Wed, Nov 2, 2011	23.64	23.68	23.43	23.64
1356	AMEX	DTD	Tue, Nov 1, 2011	23.40	23.60	23.26	23.26
1355	AMEX	DTD	Mon, Oct 31, 2011	24.17	24.18	23.87	23.87
1354	AMEX	DTD	Fri, Oct 28, 2011	24.37	24.40	24.32	24.40
1353	AMEX	DTD	Thu, Oct 27, 2011	24.29	24.52	24.10	24.46
1352	AMEX	DTD	Wed, Oct 26, 2011	23.74	23.79	23.48	23.71
1351	AMEX	DTD	Tue, Oct 25, 2011	23.82	23.82	23.46	23.49
1350	AMEX	DTD	Mon, Oct 24, 2011	23.80	23.90	23.76	23.90
1349	AMEX	DTD	Fri, Oct 21, 2011	23.56	23.72	23.52	23.71
1348	AMEX	DTD	Thu, Oct 20, 2011	23.26	23.36	23.04	23.27
1347	AMEX	DTD	Wed, Oct 19, 2011	23.41	23.47	23.12	23.18
1346	AMEX	DTD	Tue, Oct 18, 2011	22.92	23.43	22.82	23.37
1345	AMEX	DTD	Mon, Oct 17, 2011	23.22	23.23	22.96	22.99
1344	AMEX	DTD	Fri, Oct 14, 2011	23.29	23.33	23.17	23.32
1343	AMEX	DTD	Thu, Oct 13, 2011	23.02	23.09	22.86	23.04
1342	AMEX	DTD	Wed, Oct 12, 2011	23.04	23.30	23.02	23.08
1341	AMEX	DTD	Tue, Oct 11, 2011	22.88	22.94	22.83	22.91
1340	AMEX	DTD	Mon, Oct 10, 2011	22.69	22.94	22.68	22.94
1339	AMEX	DTD	Fri, Oct 7, 2011	22.53	22.56	22.21	22.36
1338	AMEX	DTD	Thu, Oct 6, 2011	22.10	22.41	21.94	22.41
1337	AMEX	DTD	Wed, Oct 5, 2011	21.80	22.10	21.70	22.09
1336	AMEX	DTD	Tue, Oct 4, 2011	21.13	21.66	20.95	21.66
1335	AMEX	DTD	Mon, Oct 3, 2011	21.86	22.09	21.38	21.38
1334	AMEX	DTD	Fri, Sep 30, 2011	22.08	22.29	21.93	21.93
1333	AMEX	DTD	Thu, Sep 29, 2011	22.45	22.46	22.01	22.31
1332	AMEX	DTD	Wed, Sep 28, 2011	22.56	22.60	22.07	22.07
1331	AMEX	DTD	Tue, Sep 27, 2011	22.70	22.77	22.50	22.50
1330	AMEX	DTD	Mon, Sep 26, 2011	22.00	22.21	21.74	22.21
1329	AMEX	DTD	Fri, Sep 23, 2011	21.80	22.02	21.75	21.92
1328	AMEX	DTD	Thu, Sep 22, 2011	21.93	22.00	21.65	21.88
1327	AMEX	DTD	Wed, Sep 21, 2011	23.13	23.13	22.45	22.45
1326	AMEX	DTD	Tue, Sep 20, 2011	23.23	23.42	23.12	23.25
1325	AMEX	DTD	Mon, Sep 19, 2011	23.01	23.14	22.88	23.09
1324	AMEX	DTD	Fri, Sep 16, 2011	23.27	23.34	23.14	23.30
1323	AMEX	DTD	Thu, Sep 15, 2011	23.02	23.17	22.92	23.17
1322	AMEX	DTD	Wed, Sep 14, 2011	22.61	23.05	22.44	22.89
1321	AMEX	DTD	Tue, Sep 13, 2011	22.31	22.57	22.31	22.52
1320	AMEX	DTD	Mon, Sep 12, 2011	21.98	22.32	21.93	22.32
1319	AMEX	DTD	Fri, Sep 9, 2011	22.60	22.60	22.15	22.26
1318	AMEX	DTD	Thu, Sep 8, 2011	22.88	23.06	22.81	22.82
1317	AMEX	DTD	Wed, Sep 7, 2011	22.76	22.97	22.73	22.95
1316	AMEX	DTD	Tue, Sep 6, 2011	22.03	22.39	22.03	22.38
1315	AMEX	DTD	Fri, Sep 2, 2011	22.79	22.83	22.60	22.66
1314	AMEX	DTD	Thu, Sep 1, 2011	23.35	23.53	23.14	23.14
1313	AMEX	DTD	Wed, Aug 31, 2011	23.48	23.52	23.21	23.32
1312	AMEX	DTD	Tue, Aug 30, 2011	23.07	23.35	22.97	23.26
1311	AMEX	DTD	Mon, Aug 29, 2011	22.87	23.22	22.87	23.22
1310	AMEX	DTD	Fri, Aug 26, 2011	22.31	22.71	21.99	22.61
1309	AMEX	DTD	Thu, Aug 25, 2011	22.88	22.88	22.34	22.38
1308	AMEX	DTD	Wed, Aug 24, 2011	22.46	22.77	22.43	22.77
1307	AMEX	DTD	Tue, Aug 23, 2011	21.92	22.47	21.92	22.44
1306	AMEX	DTD	Mon, Aug 22, 2011	22.20	22.20	21.80	21.83
1305	AMEX	DTD	Fri, Aug 19, 2011	21.78	22.13	21.77	21.78
1304	AMEX	DTD	Thu, Aug 18, 2011	22.24	22.35	21.88	22.04
1303	AMEX	DTD	Wed, Aug 17, 2011	22.88	23.03	22.69	22.84
1302	AMEX	DTD	Tue, Aug 16, 2011	22.62	22.86	22.55	22.73
1301	AMEX	DTD	Mon, Aug 15, 2011	22.56	22.86	22.53	22.86
1300	AMEX	DTD	Fri, Aug 12, 2011	22.46	22.72	22.28	22.37
1299	AMEX	DTD	Thu, Aug 11, 2011	21.50	22.52	21.49	22.23
1298	AMEX	DTD	Wed, Aug 10, 2011	21.82	22.19	21.36	21.38
1297	AMEX	DTD	Tue, Aug 9, 2011	21.62	22.24	20.90	22.24
1296	AMEX	DTD	Mon, Aug 8, 2011	22.14	22.35	21.33	21.36
1295	AMEX	DTD	Fri, Aug 5, 2011	22.82	22.87	22.05	22.64
1294	AMEX	DTD	Thu, Aug 4, 2011	23.31	23.31	22.51	22.60
1293	AMEX	DTD	Wed, Aug 3, 2011	23.45	23.55	23.11	23.55
1292	AMEX	DTD	Tue, Aug 2, 2011	23.89	23.92	23.50	23.50
1291	AMEX	DTD	Mon, Aug 1, 2011	24.43	24.44	23.82	24.02
1290	AMEX	DTD	Fri, Jul 29, 2011	24.02	24.27	23.90	24.15
1289	AMEX	DTD	Thu, Jul 28, 2011	24.38	24.49	24.25	24.25
1288	AMEX	DTD	Wed, Jul 27, 2011	24.67	24.67	24.31	24.36
1287	AMEX	DTD	Tue, Jul 26, 2011	24.79	24.86	24.78	24.79
1286	AMEX	DTD	Mon, Jul 25, 2011	24.81	25.00	24.76	24.89
1285	AMEX	DTD	Fri, Jul 22, 2011	25.07	25.07	24.97	25.01
1284	AMEX	DTD	Thu, Jul 21, 2011	24.94	25.17	24.91	25.10
1283	AMEX	DTD	Wed, Jul 20, 2011	24.92	24.93	24.76	24.78
1282	AMEX	DTD	Tue, Jul 19, 2011	24.61	24.82	24.61	24.80
1281	AMEX	DTD	Mon, Jul 18, 2011	24.54	24.57	24.37	24.45
1280	AMEX	DTD	Fri, Jul 15, 2011	24.76	24.76	24.55	24.67
1279	AMEX	DTD	Thu, Jul 14, 2011	24.80	24.80	24.59	24.65
1278	AMEX	DTD	Wed, Jul 13, 2011	24.85	24.96	24.70	24.70
1277	AMEX	DTD	Tue, Jul 12, 2011	24.73	24.88	24.69	24.69
1276	AMEX	DTD	Mon, Jul 11, 2011	24.90	24.91	24.74	24.75
1275	AMEX	DTD	Fri, Jul 8, 2011	25.10	25.17	24.96	25.10
1274	AMEX	DTD	Thu, Jul 7, 2011	25.23	25.30	25.18	25.30
1273	AMEX	DTD	Wed, Jul 6, 2011	24.94	25.11	24.94	25.09
1272	AMEX	DTD	Tue, Jul 5, 2011	25.03	25.03	24.93	25.01
1271	AMEX	DTD	Fri, Jul 1, 2011	24.77	25.03	24.77	25.00
1270	AMEX	DTD	Thu, Jun 30, 2011	24.60	24.73	24.55	24.73
1269	AMEX	DTD	Wed, Jun 29, 2011	24.40	24.50	24.38	24.45
1268	AMEX	DTD	Tue, Jun 28, 2011	24.15	24.32	24.12	24.30
1267	AMEX	DTD	Mon, Jun 27, 2011	23.92	24.16	23.92	24.02
1266	AMEX	DTD	Fri, Jun 24, 2011	24.09	24.12	23.88	23.92
1265	AMEX	DTD	Thu, Jun 23, 2011	24.09	24.11	23.84	24.10
1264	AMEX	DTD	Wed, Jun 22, 2011	24.31	24.41	24.25	24.25
1263	AMEX	DTD	Tue, Jun 21, 2011	24.43	24.59	24.41	24.51
1262	AMEX	DTD	Mon, Jun 20, 2011	24.17	24.40	24.17	24.34
1261	AMEX	DTD	Fri, Jun 17, 2011	24.26	24.30	24.12	24.22
1260	AMEX	DTD	Thu, Jun 16, 2011	24.03	24.14	23.96	24.08
1259	AMEX	DTD	Wed, Jun 15, 2011	24.11	24.23	23.92	24.02
1258	AMEX	DTD	Tue, Jun 14, 2011	24.26	24.43	24.26	24.43
1257	AMEX	DTD	Mon, Jun 13, 2011	24.07	24.18	24.03	24.03
1256	AMEX	DTD	Fri, Jun 10, 2011	24.24	24.24	23.98	23.98
1255	AMEX	DTD	Thu, Jun 9, 2011	24.30	24.45	24.25	24.36
1254	AMEX	DTD	Wed, Jun 8, 2011	24.28	24.33	24.19	24.23
1253	AMEX	DTD	Tue, Jun 7, 2011	24.34	24.44	24.34	24.39
1252	AMEX	DTD	Mon, Jun 6, 2011	24.42	24.43	24.21	24.25
1251	AMEX	DTD	Fri, Jun 3, 2011	24.38	24.58	24.38	24.47
1250	AMEX	DTD	Thu, Jun 2, 2011	24.79	24.81	24.57	24.71
1249	AMEX	DTD	Wed, Jun 1, 2011	25.28	25.28	24.79	24.80
1248	AMEX	DTD	Tue, May 31, 2011	25.25	25.28	25.09	25.28
1247	AMEX	DTD	Fri, May 27, 2011	25.03	25.06	25.01	25.01
1246	AMEX	DTD	Thu, May 26, 2011	24.82	24.98	24.73	24.93
1245	AMEX	DTD	Wed, May 25, 2011	24.73	24.92	24.72	24.87
1244	AMEX	DTD	Tue, May 24, 2011	24.76	24.89	24.76	24.85
1243	AMEX	DTD	Mon, May 23, 2011	24.91	24.91	24.63	24.87
1242	AMEX	DTD	Fri, May 20, 2011	25.21	25.21	25.06	25.15
1241	AMEX	DTD	Thu, May 19, 2011	25.25	25.27	25.16	25.27
1240	AMEX	DTD	Wed, May 18, 2011	25.02	25.19	24.95	25.19
1239	AMEX	DTD	Tue, May 17, 2011	24.89	25.02	24.83	24.98
1238	AMEX	DTD	Mon, May 16, 2011	25.01	25.07	24.97	24.97
1237	AMEX	DTD	Fri, May 13, 2011	25.26	25.26	25.01	25.06
1236	AMEX	DTD	Thu, May 12, 2011	25.00	25.27	24.60	25.26
1235	AMEX	DTD	Wed, May 11, 2011	25.32	25.32	24.98	25.06
1234	AMEX	DTD	Tue, May 10, 2011	25.16	25.30	25.16	25.28
1233	AMEX	DTD	Mon, May 9, 2011	25.02	25.11	24.98	25.09
1232	AMEX	DTD	Fri, May 6, 2011	25.13	25.20	24.94	24.99
1231	AMEX	DTD	Thu, May 5, 2011	24.99	25.08	24.85	24.87
1230	AMEX	DTD	Wed, May 4, 2011	25.23	25.23	25.05	25.13
1229	AMEX	DTD	Tue, May 3, 2011	25.25	25.32	25.12	25.25
1228	AMEX	DTD	Mon, May 2, 2011	25.49	25.49	25.31	25.31
1227	AMEX	DTD	Fri, Apr 29, 2011	25.36	25.36	25.24	25.30
1226	AMEX	DTD	Thu, Apr 28, 2011	25.16	25.31	25.15	25.31
1225	AMEX	DTD	Wed, Apr 27, 2011	25.03	25.19	25.00	25.19
1224	AMEX	DTD	Tue, Apr 26, 2011	24.78	25.03	24.78	25.00
1223	AMEX	DTD	Mon, Apr 25, 2011	24.74	24.77	24.70	24.74
1222	AMEX	DTD	Thu, Apr 21, 2011	24.81	24.81	24.71	24.73
1221	AMEX	DTD	Wed, Apr 20, 2011	24.68	24.78	24.65	24.72
1220	AMEX	DTD	Tue, Apr 19, 2011	24.31	24.38	24.29	24.38
1219	AMEX	DTD	Mon, Apr 18, 2011	24.29	24.32	24.18	24.29
1218	AMEX	DTD	Fri, Apr 15, 2011	24.41	24.58	24.40	24.54
1217	AMEX	DTD	Thu, Apr 14, 2011	24.16	24.43	24.16	24.38
1216	AMEX	DTD	Wed, Apr 13, 2011	24.40	24.40	24.24	24.33
1215	AMEX	DTD	Tue, Apr 12, 2011	24.35	24.39	24.29	24.34
1214	AMEX	DTD	Mon, Apr 11, 2011	24.61	24.67	24.49	24.49
1213	AMEX	DTD	Fri, Apr 8, 2011	24.70	24.70	24.46	24.53
1212	AMEX	DTD	Thu, Apr 7, 2011	24.68	24.68	24.56	24.63
1211	AMEX	DTD	Wed, Apr 6, 2011	24.75	24.74	24.63	24.68
1210	AMEX	DTD	Tue, Apr 5, 2011	24.63	24.72	24.61	24.63
1209	AMEX	DTD	Mon, Apr 4, 2011	24.57	24.60	24.54	24.59
1208	AMEX	DTD	Fri, Apr 1, 2011	24.62	24.63	24.50	24.55
1207	AMEX	DTD	Thu, Mar 31, 2011	24.43	24.52	24.42	24.51
1206	AMEX	DTD	Wed, Mar 30, 2011	24.41	24.54	24.41	24.48
1205	AMEX	DTD	Tue, Mar 29, 2011	24.33	24.33	24.06	24.25
1204	AMEX	DTD	Mon, Mar 28, 2011	24.26	24.27	24.15	24.15
1203	AMEX	DTD	Fri, Mar 25, 2011	24.16	24.25	24.10	24.16
1202	AMEX	DTD	Thu, Mar 24, 2011	23.98	24.12	23.88	24.02
1201	AMEX	DTD	Wed, Mar 23, 2011	23.71	23.85	23.67	23.85
1200	AMEX	DTD	Tue, Mar 22, 2011	23.88	23.90	23.81	23.87
1199	AMEX	DTD	Mon, Mar 21, 2011	23.75	23.94	23.75	23.84
1198	AMEX	DTD	Fri, Mar 18, 2011	23.88	23.88	23.60	23.64
1197	AMEX	DTD	Thu, Mar 17, 2011	23.59	23.72	23.46	23.57
1196	AMEX	DTD	Wed, Mar 16, 2011	23.58	23.65	23.21	23.31
1195	AMEX	DTD	Tue, Mar 15, 2011	23.42	23.76	23.25	23.67
1194	AMEX	DTD	Mon, Mar 14, 2011	23.97	24.02	23.81	23.81
1193	AMEX	DTD	Fri, Mar 11, 2011	24.01	24.18	23.86	24.18
1192	AMEX	DTD	Thu, Mar 10, 2011	24.07	24.11	23.95	23.98
1191	AMEX	DTD	Wed, Mar 9, 2011	24.34	24.41	24.29	24.40
1190	AMEX	DTD	Tue, Mar 8, 2011	24.14	24.42	24.14	24.36
1189	AMEX	DTD	Mon, Mar 7, 2011	24.14	24.19	24.07	24.14
1188	AMEX	DTD	Fri, Mar 4, 2011	24.46	24.46	24.14	24.26
1187	AMEX	DTD	Thu, Mar 3, 2011	24.39	24.45	24.34	24.44
1186	AMEX	DTD	Wed, Mar 2, 2011	24.03	24.18	24.03	24.10
1185	AMEX	DTD	Tue, Mar 1, 2011	24.46	24.46	24.07	24.07
1184	AMEX	DTD	Mon, Feb 28, 2011	24.31	24.42	24.29	24.38
1183	AMEX	DTD	Fri, Feb 25, 2011	24.10	24.20	24.08	24.17
1182	AMEX	DTD	Thu, Feb 24, 2011	23.98	24.09	23.63	24.02
1181	AMEX	DTD	Wed, Feb 23, 2011	24.21	24.21	23.96	24.06
1180	AMEX	DTD	Tue, Feb 22, 2011	24.37	24.39	24.10	24.17
1179	AMEX	DTD	Fri, Feb 18, 2011	24.50	24.52	24.43	24.49
1178	AMEX	DTD	Thu, Feb 17, 2011	24.33	24.50	24.31	24.50
1177	AMEX	DTD	Wed, Feb 16, 2011	24.30	24.36	24.20	24.34
1176	AMEX	DTD	Tue, Feb 15, 2011	24.24	24.25	23.84	24.22
1175	AMEX	DTD	Mon, Feb 14, 2011	24.22	24.31	24.21	24.31
1174	AMEX	DTD	Fri, Feb 11, 2011	24.10	24.26	24.10	24.26
1173	AMEX	DTD	Thu, Feb 10, 2011	24.02	24.14	24.02	24.08
1172	AMEX	DTD	Wed, Feb 9, 2011	24.15	24.15	24.07	24.08
1171	AMEX	DTD	Tue, Feb 8, 2011	24.08	24.14	24.03	24.13
1170	AMEX	DTD	Mon, Feb 7, 2011	23.99	24.11	23.99	24.08
1169	AMEX	DTD	Fri, Feb 4, 2011	23.96	23.96	23.83	23.94
1168	AMEX	DTD	Thu, Feb 3, 2011	23.81	23.96	23.76	23.96
1167	AMEX	DTD	Wed, Feb 2, 2011	23.85	23.92	23.85	23.88
1166	AMEX	DTD	Tue, Feb 1, 2011	23.67	23.94	23.67	23.94
1165	AMEX	DTD	Mon, Jan 31, 2011	23.49	23.59	23.47	23.57
1164	AMEX	DTD	Fri, Jan 28, 2011	23.89	23.89	23.47	23.47
1163	AMEX	DTD	Thu, Jan 27, 2011	23.81	23.84	23.78	23.83
1162	AMEX	DTD	Wed, Jan 26, 2011	23.82	23.84	23.75	23.81
1161	AMEX	DTD	Tue, Jan 25, 2011	23.70	23.70	23.60	23.69
1160	AMEX	DTD	Mon, Jan 24, 2011	23.64	23.72	23.63	23.67
1159	AMEX	DTD	Fri, Jan 21, 2011	23.63	23.63	23.57	23.57
1158	AMEX	DTD	Thu, Jan 20, 2011	23.51	23.53	23.39	23.51
1157	AMEX	DTD	Wed, Jan 19, 2011	23.62	23.62	23.49	23.49
1156	AMEX	DTD	Tue, Jan 18, 2011	23.66	23.67	23.59	23.65
1155	AMEX	DTD	Fri, Jan 14, 2011	23.47	23.59	23.45	23.59
1154	AMEX	DTD	Thu, Jan 13, 2011	23.51	23.53	23.46	23.47
1153	AMEX	DTD	Wed, Jan 12, 2011	23.50	23.58	23.47	23.52
1152	AMEX	DTD	Tue, Jan 11, 2011	23.41	23.42	23.34	23.37
1151	AMEX	DTD	Mon, Jan 10, 2011	23.35	23.35	23.22	23.34
1150	AMEX	DTD	Fri, Jan 7, 2011	23.48	23.48	23.25	23.39
1149	AMEX	DTD	Thu, Jan 6, 2011	23.58	23.58	23.39	23.49
1148	AMEX	DTD	Wed, Jan 5, 2011	23.41	23.55	23.39	23.54
1147	AMEX	DTD	Tue, Jan 4, 2011	23.53	23.53	23.34	23.48
1146	AMEX	DTD	Mon, Jan 3, 2011	23.47	23.54	23.43	23.46
1145	AMEX	DTD	Fri, Dec 31, 2010	23.29	23.33	23.23	23.30
1144	AMEX	DTD	Thu, Dec 30, 2010	23.38	23.38	23.25	23.27
1143	AMEX	DTD	Wed, Dec 29, 2010	23.32	23.35	23.30	23.31
1142	AMEX	DTD	Tue, Dec 28, 2010	23.25	23.30	23.22	23.26
1141	AMEX	DTD	Mon, Dec 27, 2010	23.24	23.32	23.19	23.27
1140	AMEX	DTD	Thu, Dec 23, 2010	23.20	23.28	23.20	23.24
1139	AMEX	DTD	Wed, Dec 22, 2010	23.29	23.29	23.17	23.25
1138	AMEX	DTD	Tue, Dec 21, 2010	23.37	23.39	23.33	23.33
1137	AMEX	DTD	Mon, Dec 20, 2010	23.27	23.31	23.20	23.26
1136	AMEX	DTD	Fri, Dec 17, 2010	23.22	23.25	23.15	23.22
1135	AMEX	DTD	Thu, Dec 16, 2010	23.15	23.20	23.09	23.20
1134	AMEX	DTD	Wed, Dec 15, 2010	23.13	23.23	23.12	23.16
1133	AMEX	DTD	Tue, Dec 14, 2010	23.17	23.25	23.17	23.23
1132	AMEX	DTD	Mon, Dec 13, 2010	23.19	23.19	23.11	23.14
1131	AMEX	DTD	Fri, Dec 10, 2010	23.02	23.09	22.97	23.04
1130	AMEX	DTD	Thu, Dec 9, 2010	23.00	23.02	22.87	22.92
1129	AMEX	DTD	Wed, Dec 8, 2010	22.89	22.92	22.77	22.86
1128	AMEX	DTD	Tue, Dec 7, 2010	22.98	23.01	22.85	22.85
1127	AMEX	DTD	Mon, Dec 6, 2010	22.81	22.84	22.78	22.78
1126	AMEX	DTD	Fri, Dec 3, 2010	22.74	22.79	22.68	22.79
1125	AMEX	DTD	Thu, Dec 2, 2010	22.57	22.76	22.57	22.76
1124	AMEX	DTD	Wed, Dec 1, 2010	22.40	22.55	22.39	22.55
1123	AMEX	DTD	Tue, Nov 30, 2010	22.06	22.20	22.01	22.12
1122	AMEX	DTD	Mon, Nov 29, 2010	22.14	22.23	22.00	22.23
1121	AMEX	DTD	Fri, Nov 26, 2010	22.16	22.34	22.16	22.28
1120	AMEX	DTD	Wed, Nov 24, 2010	22.16	22.38	22.16	22.35
1119	AMEX	DTD	Tue, Nov 23, 2010	22.24	22.24	22.07	22.14
1118	AMEX	DTD	Mon, Nov 22, 2010	22.41	22.41	22.18	22.37
1117	AMEX	DTD	Fri, Nov 19, 2010	22.40	22.45	22.27	22.45
1116	AMEX	DTD	Thu, Nov 18, 2010	22.33	22.44	22.33	22.38
1115	AMEX	DTD	Wed, Nov 17, 2010	22.06	22.13	22.04	22.06
1114	AMEX	DTD	Tue, Nov 16, 2010	22.25	22.25	22.00	22.04
1113	AMEX	DTD	Mon, Nov 15, 2010	22.52	22.56	21.94	22.38
1112	AMEX	DTD	Fri, Nov 12, 2010	22.47	22.51	22.35	22.40
1111	AMEX	DTD	Thu, Nov 11, 2010	22.60	22.62	22.51	22.60
1110	AMEX	DTD	Wed, Nov 10, 2010	22.58	22.64	22.44	22.64
1109	AMEX	DTD	Tue, Nov 9, 2010	22.85	22.85	22.59	22.59
1108	AMEX	DTD	Mon, Nov 8, 2010	22.79	22.80	22.69	22.78
1107	AMEX	DTD	Fri, Nov 5, 2010	22.80	22.87	22.76	22.84
1106	AMEX	DTD	Thu, Nov 4, 2010	22.67	22.79	22.66	22.79
1105	AMEX	DTD	Wed, Nov 3, 2010	22.39	22.42	22.20	22.41
1104	AMEX	DTD	Tue, Nov 2, 2010	22.37	22.40	22.30	22.36
1103	AMEX	DTD	Mon, Nov 1, 2010	22.28	22.39	22.08	22.22
1102	AMEX	DTD	Fri, Oct 29, 2010	22.18	22.22	22.13	22.22
1101	AMEX	DTD	Thu, Oct 28, 2010	22.29	22.29	22.09	22.20
1100	AMEX	DTD	Wed, Oct 27, 2010	22.12	22.15	21.96	22.15
1099	AMEX	DTD	Tue, Oct 26, 2010	22.18	22.26	22.17	22.26
1098	AMEX	DTD	Mon, Oct 25, 2010	22.30	22.38	22.29	22.30
1097	AMEX	DTD	Fri, Oct 22, 2010	22.26	22.26	22.16	22.18
1096	AMEX	DTD	Thu, Oct 21, 2010	22.28	22.37	22.08	22.22
1095	AMEX	DTD	Wed, Oct 20, 2010	22.04	22.27	22.04	22.17
1094	AMEX	DTD	Tue, Oct 19, 2010	22.13	22.15	21.90	21.95
1093	AMEX	DTD	Mon, Oct 18, 2010	22.16	22.24	22.11	22.24
1092	AMEX	DTD	Fri, Oct 15, 2010	22.27	22.27	22.04	22.10
1091	AMEX	DTD	Thu, Oct 14, 2010	22.18	22.53	22.05	22.12
1090	AMEX	DTD	Wed, Oct 13, 2010	22.13	22.28	22.13	22.15
1089	AMEX	DTD	Tue, Oct 12, 2010	21.85	22.00	21.85	22.00
1088	AMEX	DTD	Mon, Oct 11, 2010	21.96	22.01	21.93	21.93
1087	AMEX	DTD	Fri, Oct 8, 2010	21.92	22.01	21.84	21.99
1086	AMEX	DTD	Thu, Oct 7, 2010	21.98	21.98	21.80	21.88
1085	AMEX	DTD	Wed, Oct 6, 2010	21.83	21.93	21.82	21.89
1084	AMEX	DTD	Tue, Oct 5, 2010	21.66	21.88	21.65	21.88
1083	AMEX	DTD	Mon, Oct 4, 2010	21.55	21.69	21.38	21.47
1082	AMEX	DTD	Fri, Oct 1, 2010	21.67	21.67	21.54	21.63
1081	AMEX	DTD	Thu, Sep 30, 2010	21.68	21.77	21.45	21.53
1080	AMEX	DTD	Wed, Sep 29, 2010	21.62	21.66	21.54	21.60
1079	AMEX	DTD	Tue, Sep 28, 2010	21.56	21.67	21.38	21.65
1078	AMEX	DTD	Mon, Sep 27, 2010	21.58	21.63	21.53	21.60
1077	AMEX	DTD	Fri, Sep 24, 2010	21.47	21.60	21.43	21.58
1076	AMEX	DTD	Thu, Sep 23, 2010	21.25	21.41	21.18	21.22
1075	AMEX	DTD	Wed, Sep 22, 2010	21.51	21.51	21.36	21.40
1074	AMEX	DTD	Tue, Sep 21, 2010	21.50	21.59	21.42	21.47
1073	AMEX	DTD	Mon, Sep 20, 2010	21.29	21.55	21.29	21.54
1072	AMEX	DTD	Fri, Sep 17, 2010	21.41	21.41	21.35	21.35
1071	AMEX	DTD	Thu, Sep 16, 2010	21.33	21.34	21.23	21.34
1070	AMEX	DTD	Wed, Sep 15, 2010	21.31	21.36	20.99	21.36
1069	AMEX	DTD	Tue, Sep 14, 2010	21.20	21.35	21.18	21.33
1068	AMEX	DTD	Mon, Sep 13, 2010	21.26	21.32	21.20	21.26
1067	AMEX	DTD	Fri, Sep 10, 2010	21.07	21.13	21.06	21.11
1066	AMEX	DTD	Thu, Sep 9, 2010	21.03	21.09	21.01	21.04
1065	AMEX	DTD	Wed, Sep 8, 2010	20.87	20.98	20.87	20.90
1064	AMEX	DTD	Tue, Sep 7, 2010	20.94	20.94	20.83	20.83
1063	AMEX	DTD	Fri, Sep 3, 2010	21.00	21.02	20.92	20.98
1062	AMEX	DTD	Thu, Sep 2, 2010	20.76	20.78	20.50	20.78
1061	AMEX	DTD	Wed, Sep 1, 2010	20.40	20.65	20.37	20.65
1060	AMEX	DTD	Tue, Aug 31, 2010	20.07	20.22	20.07	20.19
1059	AMEX	DTD	Mon, Aug 30, 2010	20.41	20.41	20.11	20.11
1058	AMEX	DTD	Fri, Aug 27, 2010	20.19	20.64	19.99	20.41
1057	AMEX	DTD	Thu, Aug 26, 2010	20.31	20.31	20.07	20.11
1056	AMEX	DTD	Wed, Aug 25, 2010	20.05	20.23	19.99	20.22
1055	AMEX	DTD	Tue, Aug 24, 2010	20.17	20.25	20.00	20.14
1054	AMEX	DTD	Mon, Aug 23, 2010	20.49	20.50	20.38	20.42
1053	AMEX	DTD	Fri, Aug 20, 2010	20.40	20.45	20.28	20.32
1052	AMEX	DTD	Thu, Aug 19, 2010	20.64	20.69	20.37	20.46
1051	AMEX	DTD	Wed, Aug 18, 2010	20.77	20.86	20.67	20.80
1050	AMEX	DTD	Tue, Aug 17, 2010	20.77	20.84	20.65	20.78
1049	AMEX	DTD	Mon, Aug 16, 2010	20.45	20.56	20.45	20.49
1048	AMEX	DTD	Fri, Aug 13, 2010	20.50	20.59	20.46	20.50
1047	AMEX	DTD	Thu, Aug 12, 2010	20.43	20.61	20.34	20.58
1046	AMEX	DTD	Wed, Aug 11, 2010	20.81	20.81	20.62	20.64
1045	AMEX	DTD	Tue, Aug 10, 2010	21.08	21.23	20.96	21.14
1044	AMEX	DTD	Mon, Aug 9, 2010	21.19	21.20	21.10	21.20
1043	AMEX	DTD	Fri, Aug 6, 2010	20.97	21.05	20.86	21.03
1042	AMEX	DTD	Thu, Aug 5, 2010	21.05	21.13	21.02	21.10
1041	AMEX	DTD	Wed, Aug 4, 2010	21.05	21.17	21.02	21.16
1040	AMEX	DTD	Tue, Aug 3, 2010	21.05	21.15	21.02	21.06
1039	AMEX	DTD	Mon, Aug 2, 2010	21.07	21.14	20.95	21.14
1038	AMEX	DTD	Fri, Jul 30, 2010	20.47	20.79	20.47	20.72
1037	AMEX	DTD	Thu, Jul 29, 2010	20.92	20.93	20.68	20.72
1036	AMEX	DTD	Wed, Jul 28, 2010	20.92	20.92	20.79	20.83
1035	AMEX	DTD	Tue, Jul 27, 2010	21.07	21.07	20.87	20.94
1034	AMEX	DTD	Mon, Jul 26, 2010	20.64	20.85	20.64	20.82
1033	AMEX	DTD	Fri, Jul 23, 2010	20.44	20.65	20.43	20.64
1032	AMEX	DTD	Thu, Jul 22, 2010	20.29	20.55	20.29	20.47
1031	AMEX	DTD	Wed, Jul 21, 2010	20.41	20.41	20.03	20.06
1030	AMEX	DTD	Tue, Jul 20, 2010	19.84	20.29	19.84	20.28
1029	AMEX	DTD	Mon, Jul 19, 2010	20.01	20.08	19.97	20.05
1028	AMEX	DTD	Fri, Jul 16, 2010	20.14	20.15	19.93	19.93
1027	AMEX	DTD	Thu, Jul 15, 2010	20.31	20.46	20.18	20.46
1026	AMEX	DTD	Wed, Jul 14, 2010	20.34	20.45	20.28	20.42
1025	AMEX	DTD	Tue, Jul 13, 2010	20.32	20.46	20.32	20.42
1024	AMEX	DTD	Mon, Jul 12, 2010	20.11	20.17	20.02	20.12
1023	AMEX	DTD	Fri, Jul 9, 2010	19.99	20.16	19.98	20.16
1022	AMEX	DTD	Thu, Jul 8, 2010	19.76	20.00	19.76	20.00
1021	AMEX	DTD	Wed, Jul 7, 2010	19.34	19.77	19.34	19.77
1020	AMEX	DTD	Tue, Jul 6, 2010	19.33	19.51	19.15	19.21
1019	AMEX	DTD	Fri, Jul 2, 2010	19.40	19.40	19.08	19.13
1018	AMEX	DTD	Thu, Jul 1, 2010	19.33	19.34	18.99	19.28
1017	AMEX	DTD	Wed, Jun 30, 2010	19.49	19.87	19.29	19.30
1016	AMEX	DTD	Tue, Jun 29, 2010	19.78	19.78	19.46	19.47
1015	AMEX	DTD	Mon, Jun 28, 2010	19.99	20.08	19.90	20.05
1014	AMEX	DTD	Fri, Jun 25, 2010	20.09	20.25	20.03	20.07
1013	AMEX	DTD	Thu, Jun 24, 2010	20.30	20.30	20.08	20.09
1012	AMEX	DTD	Wed, Jun 23, 2010	20.51	20.51	20.34	20.38
1011	AMEX	DTD	Tue, Jun 22, 2010	20.74	20.77	20.43	20.46
1010	AMEX	DTD	Mon, Jun 21, 2010	21.02	21.06	20.75	20.75
1009	AMEX	DTD	Fri, Jun 18, 2010	20.80	20.85	20.80	20.85
1008	AMEX	DTD	Thu, Jun 17, 2010	20.84	20.84	20.64	20.82
1007	AMEX	DTD	Wed, Jun 16, 2010	20.69	20.85	20.68	20.77
1006	AMEX	DTD	Tue, Jun 15, 2010	20.57	20.74	20.57	20.73
1005	AMEX	DTD	Mon, Jun 14, 2010	20.57	20.64	20.39	20.42
1004	AMEX	DTD	Fri, Jun 11, 2010	20.26	20.35	20.24	20.35
1003	AMEX	DTD	Thu, Jun 10, 2010	20.19	20.30	20.10	20.30
1002	AMEX	DTD	Wed, Jun 9, 2010	20.00	20.43	19.74	19.74
1001	AMEX	DTD	Tue, Jun 8, 2010	19.63	19.84	19.50	19.84
1000	AMEX	DTD	Mon, Jun 7, 2010	19.81	19.89	19.58	19.58
999	AMEX	DTD	Fri, Jun 4, 2010	20.21	20.21	19.17	19.74
998	AMEX	DTD	Thu, Jun 3, 2010	20.48	20.49	20.31	20.48
997	AMEX	DTD	Wed, Jun 2, 2010	20.04	20.42	20.04	20.42
996	AMEX	DTD	Tue, Jun 1, 2010	20.27	20.34	20.00	20.00
995	AMEX	DTD	Fri, May 28, 2010	20.41	20.45	20.26	20.26
994	AMEX	DTD	Thu, May 27, 2010	20.16	20.48	20.16	20.48
993	AMEX	DTD	Wed, May 26, 2010	20.13	20.17	19.87	19.87
992	AMEX	DTD	Tue, May 25, 2010	19.50	19.95	19.42	19.95
991	AMEX	DTD	Mon, May 24, 2010	20.16	20.26	20.01	20.01
990	AMEX	DTD	Fri, May 21, 2010	19.90	20.25	19.17	20.16
989	AMEX	DTD	Thu, May 20, 2010	20.35	20.52	20.09	20.14
988	AMEX	DTD	Wed, May 19, 2010	20.87	20.90	20.57	20.83
987	AMEX	DTD	Tue, May 18, 2010	21.31	21.35	20.86	20.93
986	AMEX	DTD	Mon, May 17, 2010	21.14	21.19	20.81	21.15
985	AMEX	DTD	Fri, May 14, 2010	21.39	21.39	20.95	21.08
984	AMEX	DTD	Thu, May 13, 2010	21.64	21.69	21.49	21.49
983	AMEX	DTD	Wed, May 12, 2010	21.55	21.70	21.50	21.70
982	AMEX	DTD	Tue, May 11, 2010	21.25	21.65	21.22	21.41
981	AMEX	DTD	Mon, May 10, 2010	21.10	21.53	21.10	21.44
980	AMEX	DTD	Fri, May 7, 2010	20.81	20.99	20.36	20.60
979	AMEX	DTD	Thu, May 6, 2010	21.49	21.55	19.23	20.93
978	AMEX	DTD	Wed, May 5, 2010	21.60	21.68	21.47	21.55
977	AMEX	DTD	Tue, May 4, 2010	21.98	21.98	21.60	21.66
976	AMEX	DTD	Mon, May 3, 2010	22.00	22.17	21.98	22.15
975	AMEX	DTD	Fri, Apr 30, 2010	22.16	22.20	21.88	21.88
974	AMEX	DTD	Thu, Apr 29, 2010	22.04	22.17	21.99	22.17
973	AMEX	DTD	Wed, Apr 28, 2010	21.82	22.09	21.72	21.85
972	AMEX	DTD	Tue, Apr 27, 2010	22.05	22.15	21.74	21.74
971	AMEX	DTD	Mon, Apr 26, 2010	22.20	22.31	22.18	22.21
970	AMEX	DTD	Fri, Apr 23, 2010	22.09	22.21	22.01	22.21
969	AMEX	DTD	Thu, Apr 22, 2010	21.88	22.09	21.86	22.09
968	AMEX	DTD	Wed, Apr 21, 2010	22.24	22.24	21.98	22.05
967	AMEX	DTD	Tue, Apr 20, 2010	22.06	22.10	22.00	22.10
966	AMEX	DTD	Mon, Apr 19, 2010	21.75	21.91	20.95	21.90
965	AMEX	DTD	Fri, Apr 16, 2010	22.01	22.03	21.74	21.82
964	AMEX	DTD	Thu, Apr 15, 2010	22.04	22.11	22.04	22.08
963	AMEX	DTD	Wed, Apr 14, 2010	22.04	22.10	21.96	22.10
962	AMEX	DTD	Tue, Apr 13, 2010	21.88	21.93	21.85	21.93
961	AMEX	DTD	Mon, Apr 12, 2010	21.94	21.95	21.90	21.90
960	AMEX	DTD	Fri, Apr 9, 2010	21.79	21.86	21.76	21.86
959	AMEX	DTD	Thu, Apr 8, 2010	21.59	21.74	21.58	21.71
958	AMEX	DTD	Wed, Apr 7, 2010	21.74	21.77	21.62	21.64
957	AMEX	DTD	Tue, Apr 6, 2010	21.75	21.82	21.70	21.79
956	AMEX	DTD	Mon, Apr 5, 2010	21.72	21.77	21.62	21.76
955	AMEX	DTD	Thu, Apr 1, 2010	21.63	21.66	21.51	21.61
954	AMEX	DTD	Wed, Mar 31, 2010	21.45	21.56	21.43	21.46
953	AMEX	DTD	Tue, Mar 30, 2010	21.52	21.61	21.48	21.54
952	AMEX	DTD	Mon, Mar 29, 2010	21.38	21.53	21.36	21.52
951	AMEX	DTD	Fri, Mar 26, 2010	21.63	21.66	21.52	21.55
950	AMEX	DTD	Thu, Mar 25, 2010	21.73	21.78	21.54	21.55
949	AMEX	DTD	Wed, Mar 24, 2010	21.66	21.71	21.61	21.62
948	AMEX	DTD	Tue, Mar 23, 2010	21.67	21.77	21.60	21.77
947	AMEX	DTD	Mon, Mar 22, 2010	21.36	21.63	21.36	21.62
946	AMEX	DTD	Fri, Mar 19, 2010	21.67	21.67	21.40	21.48
945	AMEX	DTD	Thu, Mar 18, 2010	21.54	21.59	21.52	21.58
944	AMEX	DTD	Wed, Mar 17, 2010	21.52	21.62	21.52	21.56
943	AMEX	DTD	Tue, Mar 16, 2010	21.30	21.47	21.29	21.46
942	AMEX	DTD	Mon, Mar 15, 2010	21.16	21.28	21.15	21.27
941	AMEX	DTD	Fri, Mar 12, 2010	21.24	21.24	21.12	21.20
940	AMEX	DTD	Thu, Mar 11, 2010	21.11	21.15	21.04	21.15
939	AMEX	DTD	Wed, Mar 10, 2010	21.07	21.14	21.05	21.12
938	AMEX	DTD	Tue, Mar 9, 2010	21.04	21.14	21.04	21.07
937	AMEX	DTD	Mon, Mar 8, 2010	21.03	21.06	21.00	21.05
936	AMEX	DTD	Fri, Mar 5, 2010	20.92	21.01	20.92	21.01
935	AMEX	DTD	Thu, Mar 4, 2010	20.70	20.78	20.70	20.71
934	AMEX	DTD	Wed, Mar 3, 2010	20.78	20.80	20.68	20.70
933	AMEX	DTD	Tue, Mar 2, 2010	20.71	20.76	20.70	20.71
932	AMEX	DTD	Mon, Mar 1, 2010	20.57	20.64	20.56	20.62
931	AMEX	DTD	Fri, Feb 26, 2010	20.46	20.50	20.40	20.46
930	AMEX	DTD	Thu, Feb 25, 2010	20.24	20.47	20.24	20.47
929	AMEX	DTD	Wed, Feb 24, 2010	20.40	20.55	20.39	20.54
928	AMEX	DTD	Tue, Feb 23, 2010	20.58	20.58	20.36	20.37
927	AMEX	DTD	Mon, Feb 22, 2010	20.60	20.61	20.56	20.58
926	AMEX	DTD	Fri, Feb 19, 2010	20.51	20.64	20.49	20.60
925	AMEX	DTD	Thu, Feb 18, 2010	20.36	20.54	20.36	20.54
924	AMEX	DTD	Wed, Feb 17, 2010	20.47	20.47	20.37	20.39
923	AMEX	DTD	Tue, Feb 16, 2010	20.15	20.35	20.15	20.35
922	AMEX	DTD	Fri, Feb 12, 2010	19.87	20.03	19.80	20.03
921	AMEX	DTD	Thu, Feb 11, 2010	19.76	20.03	19.71	20.03
920	AMEX	DTD	Wed, Feb 10, 2010	19.82	19.88	19.69	19.82
919	AMEX	DTD	Tue, Feb 9, 2010	19.88	19.92	19.76	19.86
918	AMEX	DTD	Mon, Feb 8, 2010	19.80	19.87	19.34	19.73
917	AMEX	DTD	Fri, Feb 5, 2010	19.72	19.83	19.46	19.83
916	AMEX	DTD	Thu, Feb 4, 2010	20.22	20.22	19.77	19.77
915	AMEX	DTD	Wed, Feb 3, 2010	20.41	20.44	20.30	20.36
914	AMEX	DTD	Tue, Feb 2, 2010	20.20	20.50	20.19	20.49
913	AMEX	DTD	Mon, Feb 1, 2010	19.64	20.19	19.64	20.16
912	AMEX	DTD	Fri, Jan 29, 2010	20.18	20.30	19.98	20.01
911	AMEX	DTD	Thu, Jan 28, 2010	20.33	20.33	20.08	20.14
910	AMEX	DTD	Wed, Jan 27, 2010	20.24	20.36	20.00	20.34
909	AMEX	DTD	Tue, Jan 26, 2010	20.29	20.44	20.28	20.28
908	AMEX	DTD	Mon, Jan 25, 2010	20.13	20.42	20.13	20.37
907	AMEX	DTD	Fri, Jan 22, 2010	20.57	20.62	20.28	20.28
906	AMEX	DTD	Thu, Jan 21, 2010	21.00	21.03	20.62	20.64
905	AMEX	DTD	Wed, Jan 20, 2010	21.10	21.10	20.84	20.98
904	AMEX	DTD	Tue, Jan 19, 2010	20.97	21.20	20.97	21.19
903	AMEX	DTD	Fri, Jan 15, 2010	21.11	21.12	20.90	20.92
902	AMEX	DTD	Thu, Jan 14, 2010	21.07	21.15	21.07	21.15
901	AMEX	DTD	Wed, Jan 13, 2010	21.00	21.13	20.96	21.12
900	AMEX	DTD	Tue, Jan 12, 2010	20.91	21.02	20.90	20.93
899	AMEX	DTD	Mon, Jan 11, 2010	21.04	21.08	21.00	21.07
898	AMEX	DTD	Fri, Jan 8, 2010	20.90	21.00	20.86	21.00
897	AMEX	DTD	Thu, Jan 7, 2010	20.84	20.97	20.81	20.97
896	AMEX	DTD	Wed, Jan 6, 2010	20.92	20.94	20.88	20.90
895	AMEX	DTD	Tue, Jan 5, 2010	20.89	20.91	20.83	20.90
894	AMEX	DTD	Mon, Jan 4, 2010	20.76	20.94	20.76	20.92
893	AMEX	DTD	Thu, Dec 31, 2009	20.91	20.91	20.66	20.66
892	AMEX	DTD	Wed, Dec 30, 2009	20.84	20.88	20.83	20.84
891	AMEX	DTD	Tue, Dec 29, 2009	20.96	20.96	20.88	20.89
890	AMEX	DTD	Mon, Dec 28, 2009	20.95	20.95	20.83	20.89
889	AMEX	DTD	Thu, Dec 24, 2009	20.87	20.87	20.82	20.85
888	AMEX	DTD	Wed, Dec 23, 2009	20.79	20.79	20.71	20.75
887	AMEX	DTD	Tue, Dec 22, 2009	20.70	20.75	20.69	20.73
886	AMEX	DTD	Mon, Dec 21, 2009	21.04	21.06	20.54	20.64
885	AMEX	DTD	Fri, Dec 18, 2009	20.63	20.63	20.47	20.56
884	AMEX	DTD	Thu, Dec 17, 2009	20.67	20.68	20.56	20.56
883	AMEX	DTD	Wed, Dec 16, 2009	20.87	20.88	20.73	20.77
882	AMEX	DTD	Tue, Dec 15, 2009	20.79	20.84	20.72	20.75
881	AMEX	DTD	Mon, Dec 14, 2009	20.84	20.89	20.79	20.88
880	AMEX	DTD	Fri, Dec 11, 2009	20.66	20.75	20.64	20.75
879	AMEX	DTD	Thu, Dec 10, 2009	20.71	20.71	20.59	20.59
878	AMEX	DTD	Wed, Dec 9, 2009	20.46	20.56	20.40	20.56
877	AMEX	DTD	Tue, Dec 8, 2009	20.48	20.58	20.46	20.49
876	AMEX	DTD	Mon, Dec 7, 2009	20.72	20.85	20.71	20.71
875	AMEX	DTD	Fri, Dec 4, 2009	20.84	20.92	20.63	20.67
874	AMEX	DTD	Thu, Dec 3, 2009	20.75	20.90	20.58	20.58
873	AMEX	DTD	Wed, Dec 2, 2009	20.69	20.83	20.68	20.76
872	AMEX	DTD	Tue, Dec 1, 2009	20.59	20.75	20.59	20.72
871	AMEX	DTD	Mon, Nov 30, 2009	20.37	20.48	20.28	20.48
870	AMEX	DTD	Fri, Nov 27, 2009	20.12	20.42	20.12	20.34
869	AMEX	DTD	Wed, Nov 25, 2009	20.68	20.71	20.62	20.70
868	AMEX	DTD	Tue, Nov 24, 2009	20.68	20.68	20.48	20.62
867	AMEX	DTD	Mon, Nov 23, 2009	20.57	20.73	20.57	20.62
866	AMEX	DTD	Fri, Nov 20, 2009	20.28	20.38	20.28	20.37
865	AMEX	DTD	Thu, Nov 19, 2009	20.52	20.52	20.30	20.37
864	AMEX	DTD	Wed, Nov 18, 2009	20.66	20.70	20.58	20.70
863	AMEX	DTD	Tue, Nov 17, 2009	20.55	20.65	20.53	20.65
862	AMEX	DTD	Mon, Nov 16, 2009	20.46	20.71	20.42	20.62
861	AMEX	DTD	Fri, Nov 13, 2009	20.31	20.38	20.23	20.27
860	AMEX	DTD	Thu, Nov 12, 2009	20.40	20.46	20.19	20.23
859	AMEX	DTD	Wed, Nov 11, 2009	20.41	20.53	20.39	20.43
858	AMEX	DTD	Tue, Nov 10, 2009	20.30	20.39	20.25	20.31
857	AMEX	DTD	Mon, Nov 9, 2009	19.96	20.28	19.96	20.28
856	AMEX	DTD	Fri, Nov 6, 2009	19.67	19.84	19.67	19.82
855	AMEX	DTD	Thu, Nov 5, 2009	19.58	19.77	19.53	19.76
854	AMEX	DTD	Wed, Nov 4, 2009	19.54	19.68	19.48	19.58
853	AMEX	DTD	Tue, Nov 3, 2009	19.23	19.43	19.23	19.39
852	AMEX	DTD	Mon, Nov 2, 2009	19.36	19.55	18.84	19.32
851	AMEX	DTD	Fri, Oct 30, 2009	19.80	19.80	19.25	19.28
850	AMEX	DTD	Thu, Oct 29, 2009	19.43	19.83	19.43	19.83
849	AMEX	DTD	Wed, Oct 28, 2009	19.74	19.74	19.40	19.41
848	AMEX	DTD	Tue, Oct 27, 2009	19.85	19.93	19.75	19.76
847	AMEX	DTD	Mon, Oct 26, 2009	20.06	20.25	19.79	19.79
846	AMEX	DTD	Fri, Oct 23, 2009	20.35	20.35	20.01	20.08
845	AMEX	DTD	Thu, Oct 22, 2009	20.10	20.35	20.03	20.34
844	AMEX	DTD	Wed, Oct 21, 2009	20.25	20.48	20.08	20.09
843	AMEX	DTD	Tue, Oct 20, 2009	20.44	20.44	20.27	20.31
842	AMEX	DTD	Mon, Oct 19, 2009	20.28	20.48	20.24	20.46
841	AMEX	DTD	Fri, Oct 16, 2009	20.25	20.31	20.18	20.27
840	AMEX	DTD	Thu, Oct 15, 2009	20.35	20.47	20.30	20.47
839	AMEX	DTD	Wed, Oct 14, 2009	20.33	20.41	20.21	20.41
838	AMEX	DTD	Tue, Oct 13, 2009	19.99	20.06	19.90	20.04
837	AMEX	DTD	Mon, Oct 12, 2009	20.08	20.14	20.04	20.11
836	AMEX	DTD	Fri, Oct 9, 2009	19.93	20.01	19.87	20.01
835	AMEX	DTD	Thu, Oct 8, 2009	19.90	19.99	19.85	19.90
834	AMEX	DTD	Wed, Oct 7, 2009	19.68	19.74	19.62	19.74
833	AMEX	DTD	Tue, Oct 6, 2009	19.56	19.79	19.56	19.71
832	AMEX	DTD	Mon, Oct 5, 2009	19.16	19.46	19.16	19.43
831	AMEX	DTD	Fri, Oct 2, 2009	18.98	19.17	18.98	19.09
830	AMEX	DTD	Thu, Oct 1, 2009	19.65	19.66	19.22	19.22
829	AMEX	DTD	Wed, Sep 30, 2009	19.85	19.85	19.60	19.73
828	AMEX	DTD	Tue, Sep 29, 2009	19.93	19.97	19.81	19.82
827	AMEX	DTD	Mon, Sep 28, 2009	19.55	19.88	19.55	19.88
826	AMEX	DTD	Fri, Sep 25, 2009	19.56	19.59	19.43	19.51
825	AMEX	DTD	Thu, Sep 24, 2009	19.96	19.96	19.54	19.64
824	AMEX	DTD	Wed, Sep 23, 2009	20.05	20.11	19.96	19.96
823	AMEX	DTD	Tue, Sep 22, 2009	20.01	20.05	19.96	20.04
822	AMEX	DTD	Mon, Sep 21, 2009	19.79	19.91	19.74	19.87
821	AMEX	DTD	Fri, Sep 18, 2009	20.17	20.17	19.47	20.13
820	AMEX	DTD	Thu, Sep 17, 2009	20.07	21.10	19.94	20.04
819	AMEX	DTD	Wed, Sep 16, 2009	19.84	20.09	19.77	20.07
818	AMEX	DTD	Tue, Sep 15, 2009	19.67	19.78	19.53	19.78
817	AMEX	DTD	Mon, Sep 14, 2009	19.34	19.64	19.34	19.64
816	AMEX	DTD	Fri, Sep 11, 2009	19.52	19.55	19.41	19.48
815	AMEX	DTD	Thu, Sep 10, 2009	19.32	19.49	19.25	19.49
814	AMEX	DTD	Wed, Sep 9, 2009	19.17	19.36	19.17	19.35
813	AMEX	DTD	Tue, Sep 8, 2009	19.18	19.18	19.09	19.17
812	AMEX	DTD	Fri, Sep 4, 2009	18.76	18.95	18.76	18.95
811	AMEX	DTD	Thu, Sep 3, 2009	18.60	18.74	18.57	18.74
810	AMEX	DTD	Wed, Sep 2, 2009	18.64	18.70	18.59	18.59
809	AMEX	DTD	Tue, Sep 1, 2009	19.09	19.27	18.67	18.73
808	AMEX	DTD	Mon, Aug 31, 2009	19.12	19.17	19.06	19.16
807	AMEX	DTD	Fri, Aug 28, 2009	19.47	19.47	19.24	19.29
806	AMEX	DTD	Thu, Aug 27, 2009	19.28	19.37	19.12	19.33
805	AMEX	DTD	Wed, Aug 26, 2009	19.22	19.35	19.21	19.29
804	AMEX	DTD	Tue, Aug 25, 2009	19.36	19.42	19.28	19.31
803	AMEX	DTD	Mon, Aug 24, 2009	19.31	19.44	19.20	19.20
802	AMEX	DTD	Fri, Aug 21, 2009	19.01	19.26	19.01	19.26
801	AMEX	DTD	Thu, Aug 20, 2009	18.78	18.88	18.78	18.88
800	AMEX	DTD	Wed, Aug 19, 2009	18.47	18.70	18.46	18.69
799	AMEX	DTD	Tue, Aug 18, 2009	18.43	18.58	18.42	18.55
798	AMEX	DTD	Mon, Aug 17, 2009	18.46	18.51	18.36	18.36
797	AMEX	DTD	Fri, Aug 14, 2009	18.95	18.95	18.68	18.84
796	AMEX	DTD	Thu, Aug 13, 2009	18.96	18.97	18.81	18.97
795	AMEX	DTD	Wed, Aug 12, 2009	18.69	19.15	18.69	18.92
794	AMEX	DTD	Tue, Aug 11, 2009	18.85	18.85	18.60	18.66
793	AMEX	DTD	Mon, Aug 10, 2009	18.94	18.97	18.87	18.92
792	AMEX	DTD	Fri, Aug 7, 2009	18.91	19.17	18.87	19.04
791	AMEX	DTD	Thu, Aug 6, 2009	18.86	18.86	18.63	18.71
790	AMEX	DTD	Wed, Aug 5, 2009	18.74	18.81	18.59	18.77
789	AMEX	DTD	Tue, Aug 4, 2009	18.48	18.73	18.47	18.73
788	AMEX	DTD	Mon, Aug 3, 2009	18.54	18.61	18.40	18.61
787	AMEX	DTD	Fri, Jul 31, 2009	18.22	18.40	18.21	18.31
786	AMEX	DTD	Thu, Jul 30, 2009	18.25	18.41	18.22	18.24
785	AMEX	DTD	Wed, Jul 29, 2009	17.92	18.03	17.86	18.03
784	AMEX	DTD	Tue, Jul 28, 2009	17.95	18.08	17.89	18.03
783	AMEX	DTD	Mon, Jul 27, 2009	18.01	18.12	17.92	18.12
782	AMEX	DTD	Fri, Jul 24, 2009	17.83	18.00	17.78	18.00
781	AMEX	DTD	Thu, Jul 23, 2009	17.63	17.99	17.63	17.94
780	AMEX	DTD	Wed, Jul 22, 2009	17.37	17.60	17.37	17.51
779	AMEX	DTD	Tue, Jul 21, 2009	17.59	17.59	17.36	17.49
778	AMEX	DTD	Mon, Jul 20, 2009	17.29	17.43	17.29	17.42
777	AMEX	DTD	Fri, Jul 17, 2009	17.22	17.27	17.17	17.21
776	AMEX	DTD	Thu, Jul 16, 2009	17.16	17.30	17.10	17.30
775	AMEX	DTD	Wed, Jul 15, 2009	16.88	17.23	16.06	17.21
774	AMEX	DTD	Tue, Jul 14, 2009	16.63	16.68	16.57	16.66
773	AMEX	DTD	Mon, Jul 13, 2009	16.23	16.63	16.23	16.63
772	AMEX	DTD	Fri, Jul 10, 2009	16.09	16.15	15.87	16.15
771	AMEX	DTD	Thu, Jul 9, 2009	16.30	16.31	16.22	16.22
770	AMEX	DTD	Wed, Jul 8, 2009	16.26	16.28	16.00	16.06
769	AMEX	DTD	Tue, Jul 7, 2009	16.57	16.57	16.24	16.24
768	AMEX	DTD	Mon, Jul 6, 2009	16.38	16.49	16.35	16.45
767	AMEX	DTD	Thu, Jul 2, 2009	16.66	16.70	16.55	16.57
766	AMEX	DTD	Wed, Jul 1, 2009	16.98	17.16	16.98	17.03
765	AMEX	DTD	Tue, Jun 30, 2009	17.07	17.08	16.82	16.94
764	AMEX	DTD	Mon, Jun 29, 2009	17.07	17.07	16.86	17.04
763	AMEX	DTD	Fri, Jun 26, 2009	16.82	16.97	16.76	16.89
762	AMEX	DTD	Thu, Jun 25, 2009	16.50	16.91	16.50	16.91
761	AMEX	DTD	Wed, Jun 24, 2009	16.93	17.35	16.55	16.60
760	AMEX	DTD	Tue, Jun 23, 2009	16.41	16.51	16.01	16.44
759	AMEX	DTD	Mon, Jun 22, 2009	16.61	16.82	16.46	16.48
758	AMEX	DTD	Fri, Jun 19, 2009	17.16	17.16	16.94	17.03
757	AMEX	DTD	Thu, Jun 18, 2009	16.88	17.05	16.80	17.00
756	AMEX	DTD	Wed, Jun 17, 2009	16.94	16.99	16.75	16.84
755	AMEX	DTD	Tue, Jun 16, 2009	17.18	17.22	16.95	16.98
754	AMEX	DTD	Mon, Jun 15, 2009	17.38	17.38	17.11	17.18
753	AMEX	DTD	Fri, Jun 12, 2009	17.47	17.58	17.46	17.55
752	AMEX	DTD	Thu, Jun 11, 2009	17.42	17.67	17.42	17.53
751	AMEX	DTD	Wed, Jun 10, 2009	17.61	17.62	17.17	17.39
750	AMEX	DTD	Tue, Jun 9, 2009	17.50	17.53	17.35	17.48
749	AMEX	DTD	Mon, Jun 8, 2009	17.26	17.51	17.22	17.51
748	AMEX	DTD	Fri, Jun 5, 2009	17.68	17.70	17.35	17.45
747	AMEX	DTD	Thu, Jun 4, 2009	17.36	17.48	17.32	17.46
746	AMEX	DTD	Wed, Jun 3, 2009	17.39	17.39	17.16	17.21
745	AMEX	DTD	Tue, Jun 2, 2009	17.40	17.57	17.40	17.54
744	AMEX	DTD	Mon, Jun 1, 2009	17.40	17.61	17.31	17.53
743	AMEX	DTD	Fri, May 29, 2009	16.95	16.95	16.82	16.91
742	AMEX	DTD	Thu, May 28, 2009	16.74	16.86	16.50	16.86
741	AMEX	DTD	Wed, May 27, 2009	16.94	16.96	16.63	16.64
740	AMEX	DTD	Tue, May 26, 2009	16.43	17.00	16.43	16.90
739	AMEX	DTD	Fri, May 22, 2009	16.59	16.69	16.54	16.55
738	AMEX	DTD	Thu, May 21, 2009	16.64	16.64	16.43	16.46
737	AMEX	DTD	Wed, May 20, 2009	17.13	17.23	16.82	16.83
736	AMEX	DTD	Tue, May 19, 2009	17.00	17.12	16.93	17.01
735	AMEX	DTD	Mon, May 18, 2009	16.61	16.90	16.61	16.89
734	AMEX	DTD	Fri, May 15, 2009	16.61	16.69	16.39	16.48
733	AMEX	DTD	Thu, May 14, 2009	16.46	16.78	16.45	16.69
732	AMEX	DTD	Wed, May 13, 2009	16.63	16.75	16.46	16.48
731	AMEX	DTD	Tue, May 12, 2009	17.30	17.30	16.75	17.04
730	AMEX	DTD	Mon, May 11, 2009	17.18	17.27	17.08	17.08
729	AMEX	DTD	Fri, May 8, 2009	17.15	17.46	17.15	17.44
728	AMEX	DTD	Thu, May 7, 2009	17.35	17.42	16.88	16.99
727	AMEX	DTD	Wed, May 6, 2009	17.07	17.59	16.86	17.18
726	AMEX	DTD	Tue, May 5, 2009	16.77	16.87	16.70	16.76
725	AMEX	DTD	Mon, May 4, 2009	16.36	16.86	16.36	16.86
724	AMEX	DTD	Fri, May 1, 2009	16.25	16.25	16.02	16.14
723	AMEX	DTD	Thu, Apr 30, 2009	16.47	16.47	16.10	16.25
722	AMEX	DTD	Wed, Apr 29, 2009	16.00	16.30	16.00	16.17
721	AMEX	DTD	Tue, Apr 28, 2009	15.56	15.92	15.56	15.78
720	AMEX	DTD	Mon, Apr 27, 2009	15.67	16.08	15.67	15.81
719	AMEX	DTD	Fri, Apr 24, 2009	15.92	16.16	15.88	16.09
718	AMEX	DTD	Thu, Apr 23, 2009	15.63	15.73	15.50	15.60
717	AMEX	DTD	Wed, Apr 22, 2009	15.65	15.99	15.60	15.60
716	AMEX	DTD	Tue, Apr 21, 2009	15.30	15.75	15.24	15.75
715	AMEX	DTD	Mon, Apr 20, 2009	15.99	16.48	15.31	15.35
714	AMEX	DTD	Fri, Apr 17, 2009	16.24	16.36	16.06	16.25
713	AMEX	DTD	Thu, Apr 16, 2009	15.94	16.20	15.77	16.12
712	AMEX	DTD	Wed, Apr 15, 2009	15.51	15.89	15.44	15.89
711	AMEX	DTD	Tue, Apr 14, 2009	15.91	15.91	15.56	15.58
710	AMEX	DTD	Mon, Apr 13, 2009	15.78	16.07	15.68	16.06
709	AMEX	DTD	Thu, Apr 9, 2009	15.50	15.91	15.50	15.91
708	AMEX	DTD	Wed, Apr 8, 2009	15.11	15.13	14.95	15.09
707	AMEX	DTD	Tue, Apr 7, 2009	15.17	15.17	14.97	15.01
706	AMEX	DTD	Mon, Apr 6, 2009	15.39	15.50	15.15	15.38
705	AMEX	DTD	Fri, Apr 3, 2009	15.35	15.52	15.21	15.52
704	AMEX	DTD	Thu, Apr 2, 2009	15.31	15.51	15.24	15.29
703	AMEX	DTD	Wed, Apr 1, 2009	14.44	14.92	14.38	14.85
702	AMEX	DTD	Tue, Mar 31, 2009	14.59	14.89	14.46	14.62
701	AMEX	DTD	Mon, Mar 30, 2009	14.68	14.68	14.26	14.39
700	AMEX	DTD	Fri, Mar 27, 2009	15.12	15.19	14.97	14.97
699	AMEX	DTD	Thu, Mar 26, 2009	15.20	15.31	15.01	15.27
698	AMEX	DTD	Wed, Mar 25, 2009	15.05	15.23	14.50	15.03
697	AMEX	DTD	Tue, Mar 24, 2009	15.01	15.46	14.43	14.80
696	AMEX	DTD	Mon, Mar 23, 2009	15.21	15.21	14.42	15.15
695	AMEX	DTD	Fri, Mar 20, 2009	14.48	14.50	14.18	14.23
694	AMEX	DTD	Thu, Mar 19, 2009	15.08	15.08	14.53	14.53
693	AMEX	DTD	Wed, Mar 18, 2009	14.38	14.89	14.21	14.85
692	AMEX	DTD	Tue, Mar 17, 2009	14.05	14.42	13.92	14.42
691	AMEX	DTD	Mon, Mar 16, 2009	14.25	14.41	13.97	13.97
690	AMEX	DTD	Fri, Mar 13, 2009	14.09	14.09	13.82	14.04
689	AMEX	DTD	Thu, Mar 12, 2009	13.22	13.94	13.16	13.89
688	AMEX	DTD	Wed, Mar 11, 2009	13.43	13.43	13.14	13.27
687	AMEX	DTD	Tue, Mar 10, 2009	12.69	13.22	12.69	13.22
686	AMEX	DTD	Mon, Mar 9, 2009	12.21	12.60	12.21	12.39
685	AMEX	DTD	Fri, Mar 6, 2009	12.49	12.72	12.09	12.42
684	AMEX	DTD	Thu, Mar 5, 2009	12.72	12.76	12.33	12.39
683	AMEX	DTD	Wed, Mar 4, 2009	12.86	13.17	12.69	12.94
682	AMEX	DTD	Tue, Mar 3, 2009	13.03	13.05	12.10	12.72
681	AMEX	DTD	Mon, Mar 2, 2009	13.24	13.28	12.67	12.86
680	AMEX	DTD	Fri, Feb 27, 2009	13.58	13.84	12.07	13.55
679	AMEX	DTD	Thu, Feb 26, 2009	14.32	14.40	13.86	13.89
678	AMEX	DTD	Wed, Feb 25, 2009	14.21	14.37	13.81	14.06
677	AMEX	DTD	Tue, Feb 24, 2009	13.72	14.22	13.58	14.20
676	AMEX	DTD	Mon, Feb 23, 2009	14.31	14.31	13.59	13.59
675	AMEX	DTD	Fri, Feb 20, 2009	13.91	14.18	13.24	14.08
674	AMEX	DTD	Thu, Feb 19, 2009	14.71	14.71	14.20	14.24
673	AMEX	DTD	Wed, Feb 18, 2009	14.73	15.44	14.37	14.53
672	AMEX	DTD	Tue, Feb 17, 2009	15.05	15.06	14.54	14.54
671	AMEX	DTD	Fri, Feb 13, 2009	15.41	15.52	15.29	15.34
670	AMEX	DTD	Thu, Feb 12, 2009	15.35	15.55	15.00	15.55
669	AMEX	DTD	Wed, Feb 11, 2009	15.42	15.60	15.34	15.52
668	AMEX	DTD	Tue, Feb 10, 2009	16.06	16.18	15.30	15.39
667	AMEX	DTD	Mon, Feb 9, 2009	16.25	16.33	16.13	16.25
666	AMEX	DTD	Fri, Feb 6, 2009	15.74	16.21	15.74	16.15
665	AMEX	DTD	Thu, Feb 5, 2009	15.43	15.79	15.21	15.66
664	AMEX	DTD	Wed, Feb 4, 2009	15.81	15.89	15.45	15.45
663	AMEX	DTD	Tue, Feb 3, 2009	15.68	15.72	15.47	15.66
662	AMEX	DTD	Mon, Feb 2, 2009	15.45	15.60	15.30	15.54
661	AMEX	DTD	Fri, Jan 30, 2009	15.85	15.91	15.46	15.53
660	AMEX	DTD	Thu, Jan 29, 2009	16.22	16.22	15.93	15.93
659	AMEX	DTD	Wed, Jan 28, 2009	16.29	16.56	16.29	16.55
658	AMEX	DTD	Tue, Jan 27, 2009	15.87	16.11	15.82	16.07
657	AMEX	DTD	Mon, Jan 26, 2009	15.84	16.16	15.72	15.82
656	AMEX	DTD	Fri, Jan 23, 2009	15.50	15.92	15.50	15.83
655	AMEX	DTD	Thu, Jan 22, 2009	15.86	16.03	15.45	15.79
654	AMEX	DTD	Wed, Jan 21, 2009	15.75	16.07	15.31	16.07
653	AMEX	DTD	Tue, Jan 20, 2009	16.24	16.24	15.38	15.38
652	AMEX	DTD	Fri, Jan 16, 2009	16.60	16.70	15.96	16.35
651	AMEX	DTD	Thu, Jan 15, 2009	16.36	16.44	15.79	16.20
650	AMEX	DTD	Wed, Jan 14, 2009	16.62	16.66	16.23	16.33
649	AMEX	DTD	Tue, Jan 13, 2009	16.87	16.96	16.74	16.90
648	AMEX	DTD	Mon, Jan 12, 2009	17.35	17.35	16.80	16.91
647	AMEX	DTD	Fri, Jan 9, 2009	17.81	17.81	17.31	17.36
646	AMEX	DTD	Thu, Jan 8, 2009	17.63	17.73	17.50	17.73
645	AMEX	DTD	Wed, Jan 7, 2009	18.08	18.13	17.59	17.68
644	AMEX	DTD	Tue, Jan 6, 2009	18.22	18.38	18.10	18.32
643	AMEX	DTD	Mon, Jan 5, 2009	18.12	18.27	17.97	18.11
642	AMEX	DTD	Fri, Jan 2, 2009	17.65	18.29	17.65	18.29
641	AMEX	DTD	Wed, Dec 31, 2008	17.59	17.91	17.52	17.84
640	AMEX	DTD	Tue, Dec 30, 2008	17.29	17.52	17.10	17.44
639	AMEX	DTD	Mon, Dec 29, 2008	17.11	17.14	16.76	16.96
638	AMEX	DTD	Fri, Dec 26, 2008	17.35	17.35	17.02	17.15
637	AMEX	DTD	Wed, Dec 24, 2008	17.13	17.13	16.91	17.03
636	AMEX	DTD	Tue, Dec 23, 2008	17.25	17.29	16.91	17.00
635	AMEX	DTD	Mon, Dec 22, 2008	17.51	17.55	16.82	17.09
634	AMEX	DTD	Fri, Dec 19, 2008	17.77	17.93	17.49	17.64
633	AMEX	DTD	Thu, Dec 18, 2008	18.03	18.08	17.38	17.59
632	AMEX	DTD	Wed, Dec 17, 2008	17.97	18.23	17.76	18.08
631	AMEX	DTD	Tue, Dec 16, 2008	17.48	18.15	17.29	18.06
630	AMEX	DTD	Mon, Dec 15, 2008	17.44	17.44	16.90	17.12
629	AMEX	DTD	Fri, Dec 12, 2008	16.83	18.00	16.61	17.52
628	AMEX	DTD	Thu, Dec 11, 2008	17.79	17.81	17.08	17.25
627	AMEX	DTD	Wed, Dec 10, 2008	17.82	17.96	17.55	17.84
626	AMEX	DTD	Tue, Dec 9, 2008	18.12	18.21	17.58	17.65
625	AMEX	DTD	Mon, Dec 8, 2008	18.09	18.35	17.81	18.21
624	AMEX	DTD	Fri, Dec 5, 2008	16.63	17.54	16.49	17.54
623	AMEX	DTD	Thu, Dec 4, 2008	17.14	17.39	16.74	16.85
622	AMEX	DTD	Wed, Dec 3, 2008	16.58	17.28	16.45	17.21
621	AMEX	DTD	Tue, Dec 2, 2008	16.53	16.87	16.12	16.85
620	AMEX	DTD	Mon, Dec 1, 2008	17.43	17.43	15.96	15.96
619	AMEX	DTD	Fri, Nov 28, 2008	17.60	17.67	17.44	17.67
618	AMEX	DTD	Wed, Nov 26, 2008	16.68	17.45	16.68	17.45
617	AMEX	DTD	Tue, Nov 25, 2008	17.10	17.10	16.56	16.91
616	AMEX	DTD	Mon, Nov 24, 2008	16.03	17.00	15.90	16.59
615	AMEX	DTD	Fri, Nov 21, 2008	15.02	15.69	14.43	15.69
614	AMEX	DTD	Thu, Nov 20, 2008	15.60	16.14	14.61	14.80
613	AMEX	DTD	Wed, Nov 19, 2008	16.97	16.97	15.91	15.92
612	AMEX	DTD	Tue, Nov 18, 2008	16.89	17.11	16.38	16.92
611	AMEX	DTD	Mon, Nov 17, 2008	17.16	17.36	16.91	17.14
610	AMEX	DTD	Fri, Nov 14, 2008	17.59	18.08	17.29	17.88
609	AMEX	DTD	Thu, Nov 13, 2008	17.10	17.85	16.40	17.85
608	AMEX	DTD	Wed, Nov 12, 2008	17.58	17.58	16.98	16.99
607	AMEX	DTD	Tue, Nov 11, 2008	17.87	18.08	17.56	17.84
606	AMEX	DTD	Mon, Nov 10, 2008	18.88	18.89	17.95	18.17
605	AMEX	DTD	Fri, Nov 7, 2008	17.97	18.33	17.97	18.28
604	AMEX	DTD	Thu, Nov 6, 2008	18.51	18.81	17.86	17.93
603	AMEX	DTD	Wed, Nov 5, 2008	19.83	19.90	18.85	18.85
602	AMEX	DTD	Tue, Nov 4, 2008	19.86	20.10	19.58	20.10
601	AMEX	DTD	Mon, Nov 3, 2008	19.11	19.39	19.11	19.30
600	AMEX	DTD	Fri, Oct 31, 2008	18.79	19.46	18.75	19.12
599	AMEX	DTD	Thu, Oct 30, 2008	19.42	19.42	18.55	18.98
598	AMEX	DTD	Wed, Oct 29, 2008	18.53	19.10	18.49	18.63
597	AMEX	DTD	Tue, Oct 28, 2008	17.64	18.48	17.00	18.48
596	AMEX	DTD	Mon, Oct 27, 2008	17.00	17.76	16.93	16.93
595	AMEX	DTD	Fri, Oct 24, 2008	18.60	18.60	16.93	17.43
594	AMEX	DTD	Thu, Oct 23, 2008	18.04	18.38	17.20	17.63
593	AMEX	DTD	Wed, Oct 22, 2008	18.62	18.62	17.50	17.80
592	AMEX	DTD	Tue, Oct 21, 2008	19.05	19.54	18.98	19.10
591	AMEX	DTD	Mon, Oct 20, 2008	19.08	19.33	18.83	19.33
590	AMEX	DTD	Fri, Oct 17, 2008	18.59	19.53	18.51	18.80
589	AMEX	DTD	Thu, Oct 16, 2008	18.52	18.94	17.50	18.94
588	AMEX	DTD	Wed, Oct 15, 2008	19.50	19.50	18.25	18.25
587	AMEX	DTD	Tue, Oct 14, 2008	20.31	21.63	19.37	19.86
586	AMEX	DTD	Mon, Oct 13, 2008	19.21	19.72	18.39	19.47
585	AMEX	DTD	Fri, Oct 10, 2008	16.63	18.19	16.12	17.96
584	AMEX	DTD	Thu, Oct 9, 2008	19.56	19.78	17.91	18.10
583	AMEX	DTD	Wed, Oct 8, 2008	19.49	20.20	19.28	19.53
582	AMEX	DTD	Tue, Oct 7, 2008	21.25	21.34	19.84	19.84
581	AMEX	DTD	Mon, Oct 6, 2008	21.32	21.63	20.26	21.22
580	AMEX	DTD	Fri, Oct 3, 2008	22.95	23.20	22.01	22.01
579	AMEX	DTD	Thu, Oct 2, 2008	23.00	23.08	22.35	22.50
578	AMEX	DTD	Wed, Oct 1, 2008	22.81	23.51	22.63	23.24
577	AMEX	DTD	Tue, Sep 30, 2008	23.29	23.29	22.03	22.96
576	AMEX	DTD	Mon, Sep 29, 2008	24.35	24.35	22.16	22.31
575	AMEX	DTD	Fri, Sep 26, 2008	23.00	24.13	23.00	23.85
574	AMEX	DTD	Thu, Sep 25, 2008	23.86	23.98	23.53	23.71
573	AMEX	DTD	Wed, Sep 24, 2008	24.47	24.47	23.20	23.30
572	AMEX	DTD	Tue, Sep 23, 2008	23.91	23.91	23.30	23.30
571	AMEX	DTD	Mon, Sep 22, 2008	24.86	24.86	23.65	23.65
570	AMEX	DTD	Fri, Sep 19, 2008	31.50	31.50	23.80	24.85
569	AMEX	DTD	Thu, Sep 18, 2008	22.78	23.89	22.14	23.64
568	AMEX	DTD	Wed, Sep 17, 2008	23.20	23.25	22.41	22.41
567	AMEX	DTD	Tue, Sep 16, 2008	22.47	23.60	22.27	23.60
566	AMEX	DTD	Mon, Sep 15, 2008	23.00	23.98	23.00	23.20
565	AMEX	DTD	Fri, Sep 12, 2008	24.00	24.39	24.00	24.30
564	AMEX	DTD	Thu, Sep 11, 2008	23.58	24.25	23.52	24.25
563	AMEX	DTD	Wed, Sep 10, 2008	24.18	24.18	23.73	23.93
562	AMEX	DTD	Tue, Sep 9, 2008	24.86	24.87	24.00	24.00
561	AMEX	DTD	Mon, Sep 8, 2008	25.42	25.47	24.26	24.62
560	AMEX	DTD	Fri, Sep 5, 2008	23.74	24.06	23.49	24.06
559	AMEX	DTD	Thu, Sep 4, 2008	24.26	24.26	23.89	23.92
558	AMEX	DTD	Wed, Sep 3, 2008	24.37	24.60	24.37	24.59
557	AMEX	DTD	Tue, Sep 2, 2008	25.25	25.25	24.37	24.39
556	AMEX	DTD	Fri, Aug 29, 2008	24.57	24.57	24.39	24.47
555	AMEX	DTD	Thu, Aug 28, 2008	24.30	24.61	24.29	24.61
554	AMEX	DTD	Wed, Aug 27, 2008	23.89	24.18	23.89	24.03
553	AMEX	DTD	Tue, Aug 26, 2008	23.78	23.99	23.72	23.89
552	AMEX	DTD	Mon, Aug 25, 2008	24.27	24.27	23.80	23.80
551	AMEX	DTD	Fri, Aug 22, 2008	24.24	24.32	24.09	24.29
550	AMEX	DTD	Thu, Aug 21, 2008	23.65	24.00	23.26	23.94
549	AMEX	DTD	Wed, Aug 20, 2008	23.91	23.97	23.69	23.93
548	AMEX	DTD	Tue, Aug 19, 2008	24.05	24.05	23.74	23.80
547	AMEX	DTD	Mon, Aug 18, 2008	24.45	24.52	24.10	24.13
546	AMEX	DTD	Fri, Aug 15, 2008	24.53	24.62	24.45	24.46
545	AMEX	DTD	Thu, Aug 14, 2008	24.22	24.56	24.18	24.40
544	AMEX	DTD	Wed, Aug 13, 2008	24.32	24.37	23.97	24.21
543	AMEX	DTD	Tue, Aug 12, 2008	24.84	24.84	24.40	24.42
542	AMEX	DTD	Mon, Aug 11, 2008	24.62	25.03	24.60	24.87
541	AMEX	DTD	Fri, Aug 8, 2008	23.98	24.64	23.98	24.58
540	AMEX	DTD	Thu, Aug 7, 2008	24.35	24.36	23.88	23.92
539	AMEX	DTD	Wed, Aug 6, 2008	24.44	24.54	24.26	24.52
538	AMEX	DTD	Tue, Aug 5, 2008	24.12	24.45	24.10	24.45
537	AMEX	DTD	Mon, Aug 4, 2008	23.98	23.98	23.62	23.75
536	AMEX	DTD	Fri, Aug 1, 2008	24.05	24.05	23.71	24.03
535	AMEX	DTD	Thu, Jul 31, 2008	24.15	24.29	23.97	23.97
534	AMEX	DTD	Wed, Jul 30, 2008	23.94	24.30	23.88	24.27
533	AMEX	DTD	Tue, Jul 29, 2008	23.24	23.88	23.17	23.88
532	AMEX	DTD	Mon, Jul 28, 2008	23.67	23.71	23.23	23.25
531	AMEX	DTD	Fri, Jul 25, 2008	23.65	23.84	23.53	23.64
530	AMEX	DTD	Thu, Jul 24, 2008	24.18	24.22	23.65	23.68
529	AMEX	DTD	Wed, Jul 23, 2008	24.37	24.67	24.27	24.41
528	AMEX	DTD	Tue, Jul 22, 2008	23.38	24.22	23.38	24.22
527	AMEX	DTD	Mon, Jul 21, 2008	23.78	23.89	23.60	23.61
526	AMEX	DTD	Fri, Jul 18, 2008	23.46	23.73	23.40	23.66
525	AMEX	DTD	Thu, Jul 17, 2008	23.28	23.51	23.01	23.49
524	AMEX	DTD	Wed, Jul 16, 2008	22.30	23.02	22.30	23.02
523	AMEX	DTD	Tue, Jul 15, 2008	22.08	22.57	21.85	22.13
522	AMEX	DTD	Mon, Jul 14, 2008	23.11	23.11	22.40	22.40
521	AMEX	DTD	Fri, Jul 11, 2008	22.73	23.18	22.57	22.88
520	AMEX	DTD	Thu, Jul 10, 2008	22.92	23.24	22.88	23.09
519	AMEX	DTD	Wed, Jul 9, 2008	23.54	23.71	23.21	23.26
518	AMEX	DTD	Tue, Jul 8, 2008	22.93	23.61	22.88	23.61
517	AMEX	DTD	Mon, Jul 7, 2008	23.44	23.44	22.77	23.15
516	AMEX	DTD	Thu, Jul 3, 2008	23.29	23.42	23.16	23.25
515	AMEX	DTD	Wed, Jul 2, 2008	23.70	23.81	23.36	23.36
514	AMEX	DTD	Tue, Jul 1, 2008	23.25	23.63	23.21	23.61
513	AMEX	DTD	Mon, Jun 30, 2008	23.64	23.74	23.46	23.51
512	AMEX	DTD	Fri, Jun 27, 2008	23.83	23.85	23.48	23.55
511	AMEX	DTD	Thu, Jun 26, 2008	24.30	24.30	23.72	23.72
510	AMEX	DTD	Wed, Jun 25, 2008	24.40	24.76	24.40	24.52
509	AMEX	DTD	Tue, Jun 24, 2008	24.17	24.58	24.13	24.35
508	AMEX	DTD	Mon, Jun 23, 2008	24.63	24.63	24.29	24.34
507	AMEX	DTD	Fri, Jun 20, 2008	24.98	24.98	24.66	24.74
506	AMEX	DTD	Thu, Jun 19, 2008	24.96	25.16	24.88	25.12
505	AMEX	DTD	Wed, Jun 18, 2008	25.04	25.15	24.95	25.08
504	AMEX	DTD	Tue, Jun 17, 2008	25.61	25.61	25.31	25.31
503	AMEX	DTD	Mon, Jun 16, 2008	25.35	25.70	25.35	25.70
502	AMEX	DTD	Fri, Jun 13, 2008	25.37	25.54	25.26	25.54
501	AMEX	DTD	Thu, Jun 12, 2008	25.35	25.51	25.10	25.26
500	AMEX	DTD	Wed, Jun 11, 2008	25.47	25.47	25.14	25.14
499	AMEX	DTD	Tue, Jun 10, 2008	25.46	25.57	25.43	25.57
498	AMEX	DTD	Mon, Jun 9, 2008	25.83	25.85	25.49	25.62
497	AMEX	DTD	Fri, Jun 6, 2008	26.40	26.40	25.70	25.70
496	AMEX	DTD	Thu, Jun 5, 2008	26.28	26.59	26.28	26.59
495	AMEX	DTD	Wed, Jun 4, 2008	26.18	26.37	26.05	26.17
494	AMEX	DTD	Tue, Jun 3, 2008	26.45	26.45	26.05	26.24
493	AMEX	DTD	Mon, Jun 2, 2008	26.53	26.53	26.20	26.34
492	AMEX	DTD	Fri, May 30, 2008	26.73	26.73	26.64	26.64
491	AMEX	DTD	Thu, May 29, 2008	26.55	26.81	26.51	26.72
490	AMEX	DTD	Wed, May 28, 2008	26.50	26.57	26.29	26.47
489	AMEX	DTD	Tue, May 27, 2008	26.25	26.46	26.22	26.44
488	AMEX	DTD	Fri, May 23, 2008	26.50	26.50	26.27	26.29
487	AMEX	DTD	Thu, May 22, 2008	26.63	26.75	26.58	26.67
486	AMEX	DTD	Wed, May 21, 2008	27.06	27.06	26.54	26.56
485	AMEX	DTD	Tue, May 20, 2008	27.24	27.24	26.89	26.97
484	AMEX	DTD	Mon, May 19, 2008	27.35	27.56	27.24	27.30
483	AMEX	DTD	Fri, May 16, 2008	27.46	27.46	27.14	27.29
482	AMEX	DTD	Thu, May 15, 2008	27.10	27.39	27.08	27.34
481	AMEX	DTD	Wed, May 14, 2008	27.16	27.29	27.13	27.13
480	AMEX	DTD	Tue, May 13, 2008	26.96	27.01	26.92	26.95
479	AMEX	DTD	Mon, May 12, 2008	26.72	27.04	26.72	27.03
478	AMEX	DTD	Fri, May 9, 2008	26.71	26.84	26.67	26.69
477	AMEX	DTD	Thu, May 8, 2008	26.90	26.94	26.80	26.86
476	AMEX	DTD	Wed, May 7, 2008	27.48	27.48	26.84	26.86
475	AMEX	DTD	Tue, May 6, 2008	27.04	27.47	27.04	27.45
474	AMEX	DTD	Mon, May 5, 2008	27.41	27.44	27.26	27.31
473	AMEX	DTD	Fri, May 2, 2008	27.68	27.72	27.43	27.46
472	AMEX	DTD	Thu, May 1, 2008	26.89	27.47	26.89	27.41
471	AMEX	DTD	Wed, Apr 30, 2008	27.06	27.23	26.82	26.82
470	AMEX	DTD	Tue, Apr 29, 2008	27.09	27.12	26.96	26.99
469	AMEX	DTD	Mon, Apr 28, 2008	27.17	27.26	27.09	27.11
468	AMEX	DTD	Fri, Apr 25, 2008	27.02	27.20	26.83	27.17
467	AMEX	DTD	Thu, Apr 24, 2008	26.65	27.05	26.58	26.94
466	AMEX	DTD	Wed, Apr 23, 2008	26.60	26.74	26.46	26.55
465	AMEX	DTD	Tue, Apr 22, 2008	26.58	26.64	26.46	26.58
464	AMEX	DTD	Mon, Apr 21, 2008	26.76	26.80	26.64	26.75
463	AMEX	DTD	Fri, Apr 18, 2008	27.12	27.12	26.92	26.95
462	AMEX	DTD	Thu, Apr 17, 2008	26.43	26.63	26.42	26.57
461	AMEX	DTD	Wed, Apr 16, 2008	26.21	26.53	26.21	26.53
460	AMEX	DTD	Tue, Apr 15, 2008	25.88	25.92	25.76	25.92
459	AMEX	DTD	Mon, Apr 14, 2008	25.99	25.99	25.74	25.74
458	AMEX	DTD	Fri, Apr 11, 2008	26.23	26.35	25.96	26.02
457	AMEX	DTD	Thu, Apr 10, 2008	26.45	26.64	26.45	26.48
456	AMEX	DTD	Wed, Apr 9, 2008	26.59	26.64	26.39	26.41
455	AMEX	DTD	Tue, Apr 8, 2008	26.78	26.86	26.66	26.71
454	AMEX	DTD	Mon, Apr 7, 2008	27.05	27.07	26.91	26.93
453	AMEX	DTD	Fri, Apr 4, 2008	27.00	27.07	26.79	26.82
452	AMEX	DTD	Thu, Apr 3, 2008	26.71	27.05	26.68	26.90
451	AMEX	DTD	Wed, Apr 2, 2008	26.96	27.08	26.84	26.91
450	AMEX	DTD	Tue, Apr 1, 2008	26.23	26.93	26.23	26.93
449	AMEX	DTD	Mon, Mar 31, 2008	26.23	26.23	25.71	25.88
448	AMEX	DTD	Fri, Mar 28, 2008	26.15	26.16	25.71	25.71
447	AMEX	DTD	Thu, Mar 27, 2008	26.44	26.46	26.04	26.04
446	AMEX	DTD	Wed, Mar 26, 2008	26.57	26.57	26.25	26.33
445	AMEX	DTD	Tue, Mar 25, 2008	26.69	26.76	26.49	26.70
444	AMEX	DTD	Mon, Mar 24, 2008	26.52	26.94	26.50	26.66
443	AMEX	DTD	Thu, Mar 20, 2008	25.89	26.60	25.89	26.60
442	AMEX	DTD	Wed, Mar 19, 2008	26.50	26.50	25.88	25.88
441	AMEX	DTD	Tue, Mar 18, 2008	25.58	26.18	25.58	26.17
440	AMEX	DTD	Mon, Mar 17, 2008	24.75	25.29	24.50	25.13
439	AMEX	DTD	Fri, Mar 14, 2008	26.01	26.01	25.07	25.33
438	AMEX	DTD	Thu, Mar 13, 2008	25.44	25.99	25.20	25.90
437	AMEX	DTD	Wed, Mar 12, 2008	26.10	26.38	25.72	25.72
436	AMEX	DTD	Tue, Mar 11, 2008	25.50	25.65	25.42	25.54
435	AMEX	DTD	Mon, Mar 10, 2008	25.26	25.28	24.91	24.91
434	AMEX	DTD	Fri, Mar 7, 2008	25.27	25.60	25.06	25.28
433	AMEX	DTD	Thu, Mar 6, 2008	25.96	25.96	25.50	25.50
432	AMEX	DTD	Wed, Mar 5, 2008	26.15	26.30	25.90	26.06
431	AMEX	DTD	Tue, Mar 4, 2008	25.92	26.05	25.69	26.05
430	AMEX	DTD	Mon, Mar 3, 2008	26.15	26.24	25.96	26.18
429	AMEX	DTD	Fri, Feb 29, 2008	26.69	26.69	26.18	26.20
428	AMEX	DTD	Thu, Feb 28, 2008	27.12	27.12	26.90	26.96
427	AMEX	DTD	Wed, Feb 27, 2008	27.26	27.47	27.24	27.31
426	AMEX	DTD	Tue, Feb 26, 2008	27.07	27.42	27.05	27.34
425	AMEX	DTD	Mon, Feb 25, 2008	26.82	27.21	26.63	27.19
424	AMEX	DTD	Fri, Feb 22, 2008	26.56	26.86	26.32	26.86
423	AMEX	DTD	Thu, Feb 21, 2008	27.06	27.06	26.55	26.58
422	AMEX	DTD	Wed, Feb 20, 2008	26.45	26.97	26.45	26.90
421	AMEX	DTD	Tue, Feb 19, 2008	27.01	27.04	26.67	26.69
420	AMEX	DTD	Fri, Feb 15, 2008	26.63	26.80	26.52	26.80
419	AMEX	DTD	Thu, Feb 14, 2008	27.17	27.17	26.74	26.75
418	AMEX	DTD	Wed, Feb 13, 2008	27.02	27.18	26.89	27.18
417	AMEX	DTD	Tue, Feb 12, 2008	26.85	27.05	26.72	26.86
416	AMEX	DTD	Mon, Feb 11, 2008	26.59	26.65	26.29	26.58
415	AMEX	DTD	Fri, Feb 8, 2008	26.73	26.78	26.38	26.53
414	AMEX	DTD	Thu, Feb 7, 2008	26.54	26.88	26.47	26.83
413	AMEX	DTD	Wed, Feb 6, 2008	26.91	27.04	26.53	26.55
412	AMEX	DTD	Tue, Feb 5, 2008	27.12	27.33	26.77	26.77
411	AMEX	DTD	Mon, Feb 4, 2008	27.93	27.93	27.66	27.66
410	AMEX	DTD	Fri, Feb 1, 2008	27.61	28.05	27.61	28.05
409	AMEX	DTD	Thu, Jan 31, 2008	26.67	27.70	26.67	27.53
408	AMEX	DTD	Wed, Jan 30, 2008	27.09	27.70	26.99	26.99
407	AMEX	DTD	Tue, Jan 29, 2008	27.18	27.26	27.08	27.19
406	AMEX	DTD	Mon, Jan 28, 2008	26.34	26.94	26.25	26.92
405	AMEX	DTD	Fri, Jan 25, 2008	27.07	27.07	26.32	26.34
404	AMEX	DTD	Thu, Jan 24, 2008	26.77	26.78	26.48	26.75
403	AMEX	DTD	Wed, Jan 23, 2008	25.15	26.62	25.03	26.62
402	AMEX	DTD	Tue, Jan 22, 2008	24.57	25.92	24.50	25.65
401	AMEX	DTD	Fri, Jan 18, 2008	26.10	26.23	25.49	25.68
400	AMEX	DTD	Thu, Jan 17, 2008	26.80	26.84	25.91	25.94
399	AMEX	DTD	Wed, Jan 16, 2008	26.72	27.09	26.66	26.81
398	AMEX	DTD	Tue, Jan 15, 2008	27.07	27.15	26.80	26.80
397	AMEX	DTD	Mon, Jan 14, 2008	27.39	27.47	27.25	27.43
396	AMEX	DTD	Fri, Jan 11, 2008	27.30	27.57	27.17	27.22
395	AMEX	DTD	Thu, Jan 10, 2008	27.06	27.75	27.06	27.56
394	AMEX	DTD	Wed, Jan 9, 2008	26.97	27.21	26.61	27.21
393	AMEX	DTD	Tue, Jan 8, 2008	27.73	27.74	26.88	26.89
392	AMEX	DTD	Mon, Jan 7, 2008	27.49	27.62	27.22	27.46
391	AMEX	DTD	Fri, Jan 4, 2008	27.68	27.68	27.27	27.31
390	AMEX	DTD	Thu, Jan 3, 2008	28.07	28.16	27.89	27.90
389	AMEX	DTD	Wed, Jan 2, 2008	28.45	28.48	27.92	28.02
388	AMEX	DTD	Mon, Dec 31, 2007	28.46	28.54	28.32	28.38
387	AMEX	DTD	Fri, Dec 28, 2007	28.78	28.79	28.45	28.54
386	AMEX	DTD	Thu, Dec 27, 2007	28.87	28.88	28.53	28.53
385	AMEX	DTD	Wed, Dec 26, 2007	28.97	29.03	28.89	29.02
384	AMEX	DTD	Mon, Dec 24, 2007	28.98	29.03	28.97	29.00
383	AMEX	DTD	Fri, Dec 21, 2007	28.65	28.84	28.64	28.84
382	AMEX	DTD	Thu, Dec 20, 2007	28.51	28.51	28.11	28.35
381	AMEX	DTD	Wed, Dec 19, 2007	28.45	28.45	28.14	28.25
380	AMEX	DTD	Tue, Dec 18, 2007	28.33	28.35	27.99	28.29
379	AMEX	DTD	Mon, Dec 17, 2007	28.69	28.69	28.13	28.14
378	AMEX	DTD	Fri, Dec 14, 2007	29.07	29.16	28.80	28.80
377	AMEX	DTD	Thu, Dec 13, 2007	29.00	29.24	28.87	29.24
376	AMEX	DTD	Wed, Dec 12, 2007	29.69	29.81	28.92	29.21
375	AMEX	DTD	Tue, Dec 11, 2007	29.91	30.00	29.11	29.11
374	AMEX	DTD	Mon, Dec 10, 2007	29.71	29.96	29.71	29.90
373	AMEX	DTD	Fri, Dec 7, 2007	29.74	29.79	29.64	29.64
372	AMEX	DTD	Thu, Dec 6, 2007	29.25	29.67	29.25	29.67
371	AMEX	DTD	Wed, Dec 5, 2007	28.98	29.26	28.98	29.25
370	AMEX	DTD	Tue, Dec 4, 2007	28.89	28.92	28.77	28.77
369	AMEX	DTD	Mon, Dec 3, 2007	29.04	29.18	28.96	28.96
368	AMEX	DTD	Fri, Nov 30, 2007	29.21	29.26	29.05	29.15
367	AMEX	DTD	Thu, Nov 29, 2007	28.69	28.92	28.62	28.79
366	AMEX	DTD	Wed, Nov 28, 2007	28.16	28.85	28.16	28.84
365	AMEX	DTD	Tue, Nov 27, 2007	27.70	27.95	27.69	27.94
364	AMEX	DTD	Mon, Nov 26, 2007	28.33	28.33	27.54	27.54
363	AMEX	DTD	Fri, Nov 23, 2007	28.07	28.25	28.01	28.24
362	AMEX	DTD	Wed, Nov 21, 2007	27.99	28.14	27.81	27.85
361	AMEX	DTD	Tue, Nov 20, 2007	28.07	28.43	27.89	28.21
360	AMEX	DTD	Mon, Nov 19, 2007	28.47	28.47	28.13	28.19
359	AMEX	DTD	Fri, Nov 16, 2007	28.64	28.78	28.47	28.70
358	AMEX	DTD	Thu, Nov 15, 2007	28.88	28.97	28.56	28.63
357	AMEX	DTD	Wed, Nov 14, 2007	29.24	29.31	28.95	28.98
356	AMEX	DTD	Tue, Nov 13, 2007	28.62	29.22	28.62	29.22
355	AMEX	DTD	Mon, Nov 12, 2007	28.48	28.81	28.36	28.42
354	AMEX	DTD	Fri, Nov 9, 2007	28.51	28.89	28.37	28.56
353	AMEX	DTD	Thu, Nov 8, 2007	28.81	28.92	28.38	28.81
352	AMEX	DTD	Wed, Nov 7, 2007	29.22	29.34	28.68	28.68
351	AMEX	DTD	Tue, Nov 6, 2007	29.42	29.59	29.20	29.59
350	AMEX	DTD	Mon, Nov 5, 2007	29.11	29.41	29.11	29.25
349	AMEX	DTD	Fri, Nov 2, 2007	29.74	29.74	29.18	29.41
348	AMEX	DTD	Thu, Nov 1, 2007	30.20	30.20	29.52	29.60
347	AMEX	DTD	Wed, Oct 31, 2007	30.25	30.49	30.20	30.40
346	AMEX	DTD	Tue, Oct 30, 2007	30.13	30.22	30.10	30.10
345	AMEX	DTD	Mon, Oct 29, 2007	30.21	30.32	30.21	30.30
344	AMEX	DTD	Fri, Oct 26, 2007	30.03	30.19	29.85	30.19
343	AMEX	DTD	Thu, Oct 25, 2007	29.78	29.79	29.57	29.76
342	AMEX	DTD	Wed, Oct 24, 2007	29.70	29.75	29.34	29.75
341	AMEX	DTD	Tue, Oct 23, 2007	29.73	29.81	29.53	29.81
340	AMEX	DTD	Mon, Oct 22, 2007	29.23	29.68	29.23	29.63
339	AMEX	DTD	Fri, Oct 19, 2007	30.03	30.03	29.50	29.50
338	AMEX	DTD	Thu, Oct 18, 2007	30.20	30.27	30.10	30.21
337	AMEX	DTD	Wed, Oct 17, 2007	30.54	30.54	30.03	30.16
336	AMEX	DTD	Tue, Oct 16, 2007	30.41	30.44	30.28	30.31
335	AMEX	DTD	Mon, Oct 15, 2007	30.89	30.89	30.46	30.54
334	AMEX	DTD	Fri, Oct 12, 2007	30.78	30.87	30.76	30.79
333	AMEX	DTD	Thu, Oct 11, 2007	31.06	31.14	30.81	30.81
332	AMEX	DTD	Wed, Oct 10, 2007	30.91	30.93	30.76	30.86
331	AMEX	DTD	Tue, Oct 9, 2007	30.76	30.97	30.72	30.97
330	AMEX	DTD	Mon, Oct 8, 2007	30.82	30.82	30.71	30.75
329	AMEX	DTD	Fri, Oct 5, 2007	30.83	30.98	30.74	30.94
328	AMEX	DTD	Thu, Oct 4, 2007	30.55	30.65	30.55	30.63
327	AMEX	DTD	Wed, Oct 3, 2007	30.51	30.65	30.50	30.56
326	AMEX	DTD	Tue, Oct 2, 2007	30.68	30.68	30.54	30.66
325	AMEX	DTD	Mon, Oct 1, 2007	30.15	30.63	30.15	30.57
324	AMEX	DTD	Fri, Sep 28, 2007	30.33	30.33	30.10	30.16
323	AMEX	DTD	Thu, Sep 27, 2007	30.28	30.30	30.21	30.30
322	AMEX	DTD	Wed, Sep 26, 2007	30.10	30.27	30.09	30.27
321	AMEX	DTD	Tue, Sep 25, 2007	29.92	30.06	29.91	29.99
320	AMEX	DTD	Mon, Sep 24, 2007	30.20	30.33	30.08	30.08
319	AMEX	DTD	Fri, Sep 21, 2007	30.53	30.56	30.45	30.45
318	AMEX	DTD	Thu, Sep 20, 2007	30.65	30.65	30.31	30.37
317	AMEX	DTD	Wed, Sep 19, 2007	30.50	30.75	30.49	30.60
316	AMEX	DTD	Tue, Sep 18, 2007	29.57	30.31	29.57	30.31
315	AMEX	DTD	Mon, Sep 17, 2007	29.56	29.56	29.49	29.56
314	AMEX	DTD	Fri, Sep 14, 2007	29.35	29.67	29.35	29.65
313	AMEX	DTD	Thu, Sep 13, 2007	29.62	29.71	29.57	29.57
312	AMEX	DTD	Wed, Sep 12, 2007	29.20	29.47	29.20	29.39
311	AMEX	DTD	Tue, Sep 11, 2007	29.10	29.35	29.10	29.33
310	AMEX	DTD	Mon, Sep 10, 2007	29.20	29.20	28.80	28.99
309	AMEX	DTD	Fri, Sep 7, 2007	29.10	29.21	28.98	29.04
308	AMEX	DTD	Thu, Sep 6, 2007	29.39	29.54	29.37	29.53
307	AMEX	DTD	Wed, Sep 5, 2007	29.50	29.51	29.30	29.37
306	AMEX	DTD	Tue, Sep 4, 2007	29.50	29.77	29.50	29.75
305	AMEX	DTD	Fri, Aug 31, 2007	29.50	29.62	29.44	29.50
304	AMEX	DTD	Thu, Aug 30, 2007	29.08	29.33	29.08	29.17
303	AMEX	DTD	Wed, Aug 29, 2007	28.95	29.34	28.93	29.34
302	AMEX	DTD	Tue, Aug 28, 2007	29.25	29.25	28.73	28.78
301	AMEX	DTD	Mon, Aug 27, 2007	29.55	29.57	29.44	29.45
300	AMEX	DTD	Fri, Aug 24, 2007	29.35	29.67	29.35	29.67
299	AMEX	DTD	Thu, Aug 23, 2007	29.58	29.58	29.30	29.38
298	AMEX	DTD	Wed, Aug 22, 2007	29.34	29.44	29.25	29.43
297	AMEX	DTD	Tue, Aug 21, 2007	29.03	29.31	29.00	29.16
296	AMEX	DTD	Mon, Aug 20, 2007	29.15	29.18	28.79	29.12
295	AMEX	DTD	Fri, Aug 17, 2007	29.35	29.35	28.63	29.11
294	AMEX	DTD	Thu, Aug 16, 2007	27.78	28.41	27.50	28.41
293	AMEX	DTD	Wed, Aug 15, 2007	28.30	28.72	28.00	28.04
292	AMEX	DTD	Tue, Aug 14, 2007	29.03	29.03	28.38	28.38
291	AMEX	DTD	Mon, Aug 13, 2007	29.28	29.28	28.95	28.95
290	AMEX	DTD	Fri, Aug 10, 2007	28.68	29.16	28.60	29.02
289	AMEX	DTD	Thu, Aug 9, 2007	29.32	29.60	29.04	29.04
288	AMEX	DTD	Wed, Aug 8, 2007	29.64	30.03	29.54	29.81
287	AMEX	DTD	Tue, Aug 7, 2007	29.04	29.68	29.04	29.48
286	AMEX	DTD	Mon, Aug 6, 2007	28.65	29.21	28.34	29.21
285	AMEX	DTD	Fri, Aug 3, 2007	29.18	29.18	28.47	28.48
284	AMEX	DTD	Thu, Aug 2, 2007	29.20	29.33	29.14	29.24
283	AMEX	DTD	Wed, Aug 1, 2007	28.88	29.20	28.65	29.20
282	AMEX	DTD	Tue, Jul 31, 2007	29.51	29.51	28.95	28.95
281	AMEX	DTD	Mon, Jul 30, 2007	28.93	29.27	28.84	29.21
280	AMEX	DTD	Fri, Jul 27, 2007	29.27	29.47	28.87	28.87
279	AMEX	DTD	Thu, Jul 26, 2007	29.72	29.77	29.12	29.38
278	AMEX	DTD	Wed, Jul 25, 2007	30.20	30.20	29.87	30.10
277	AMEX	DTD	Tue, Jul 24, 2007	30.34	30.43	29.89	29.95
276	AMEX	DTD	Mon, Jul 23, 2007	30.50	30.70	30.50	30.58
275	AMEX	DTD	Fri, Jul 20, 2007	30.80	30.80	30.37	30.41
274	AMEX	DTD	Thu, Jul 19, 2007	30.88	30.92	30.78	30.85
273	AMEX	DTD	Wed, Jul 18, 2007	30.75	30.79	30.58	30.74
272	AMEX	DTD	Tue, Jul 17, 2007	30.90	31.01	30.88	30.88
271	AMEX	DTD	Mon, Jul 16, 2007	30.90	31.04	30.89	30.90
270	AMEX	DTD	Fri, Jul 13, 2007	30.83	31.01	30.83	30.92
269	AMEX	DTD	Thu, Jul 12, 2007	30.41	30.85	30.41	30.85
268	AMEX	DTD	Wed, Jul 11, 2007	30.13	30.29	30.09	30.29
267	AMEX	DTD	Tue, Jul 10, 2007	30.32	30.39	30.09	30.11
266	AMEX	DTD	Mon, Jul 9, 2007	30.56	30.58	30.45	30.58
265	AMEX	DTD	Fri, Jul 6, 2007	30.40	30.53	30.40	30.50
264	AMEX	DTD	Thu, Jul 5, 2007	30.43	30.53	30.34	30.46
263	AMEX	DTD	Tue, Jul 3, 2007	30.48	30.48	30.43	30.47
262	AMEX	DTD	Mon, Jul 2, 2007	30.20	30.32	30.20	30.32
261	AMEX	DTD	Fri, Jun 29, 2007	30.18	30.24	29.83	30.02
260	AMEX	DTD	Thu, Jun 28, 2007	30.08	30.20	30.05	30.09
259	AMEX	DTD	Wed, Jun 27, 2007	29.65	30.06	29.65	30.06
258	AMEX	DTD	Tue, Jun 26, 2007	29.93	30.02	29.75	29.75
257	AMEX	DTD	Mon, Jun 25, 2007	29.98	30.18	29.78	29.84
256	AMEX	DTD	Fri, Jun 22, 2007	30.39	30.42	30.10	30.10
255	AMEX	DTD	Thu, Jun 21, 2007	30.44	30.56	30.36	30.56
254	AMEX	DTD	Wed, Jun 20, 2007	30.88	30.91	30.40	30.40
253	AMEX	DTD	Tue, Jun 19, 2007	30.68	30.87	30.68	30.87
252	AMEX	DTD	Mon, Jun 18, 2007	30.93	30.93	30.77	30.77
251	AMEX	DTD	Fri, Jun 15, 2007	30.95	30.97	30.83	30.83
250	AMEX	DTD	Thu, Jun 14, 2007	30.58	30.67	30.58	30.62
249	AMEX	DTD	Wed, Jun 13, 2007	30.20	30.51	30.20	30.51
248	AMEX	DTD	Tue, Jun 12, 2007	30.33	30.44	30.10	30.11
247	AMEX	DTD	Mon, Jun 11, 2007	30.35	30.52	30.30	30.41
246	AMEX	DTD	Fri, Jun 8, 2007	30.07	30.39	30.03	30.39
245	AMEX	DTD	Thu, Jun 7, 2007	30.50	30.58	30.04	30.04
244	AMEX	DTD	Wed, Jun 6, 2007	30.74	30.74	30.58	30.64
243	AMEX	DTD	Tue, Jun 5, 2007	30.96	30.97	30.82	30.89
242	AMEX	DTD	Mon, Jun 4, 2007	31.05	31.12	31.02	31.11
241	AMEX	DTD	Fri, Jun 1, 2007	31.10	31.10	31.00	31.02
240	AMEX	DTD	Thu, May 31, 2007	30.94	31.07	30.94	30.97
239	AMEX	DTD	Wed, May 30, 2007	30.60	30.94	30.60	30.94
238	AMEX	DTD	Tue, May 29, 2007	30.73	30.80	30.67	30.74
237	AMEX	DTD	Fri, May 25, 2007	30.66	30.66	30.54	30.66
236	AMEX	DTD	Thu, May 24, 2007	30.83	30.86	30.45	30.49
235	AMEX	DTD	Wed, May 23, 2007	30.98	31.00	30.79	30.79
234	AMEX	DTD	Tue, May 22, 2007	30.90	30.96	30.85	30.87
233	AMEX	DTD	Mon, May 21, 2007	30.85	30.95	30.82	30.85
232	AMEX	DTD	Fri, May 18, 2007	30.80	30.89	30.72	30.89
231	AMEX	DTD	Thu, May 17, 2007	30.63	30.72	30.60	30.67
230	AMEX	DTD	Wed, May 16, 2007	30.63	30.69	30.54	30.69
229	AMEX	DTD	Tue, May 15, 2007	30.53	30.72	30.48	30.51
228	AMEX	DTD	Mon, May 14, 2007	30.61	30.62	30.43	30.46
227	AMEX	DTD	Fri, May 11, 2007	30.42	30.54	30.40	30.51
226	AMEX	DTD	Thu, May 10, 2007	30.59	30.59	30.29	30.29
225	AMEX	DTD	Wed, May 9, 2007	30.53	30.70	30.53	30.67
224	AMEX	DTD	Tue, May 8, 2007	30.50	30.54	30.41	30.54
223	AMEX	DTD	Mon, May 7, 2007	30.53	30.59	30.53	30.59
222	AMEX	DTD	Fri, May 4, 2007	30.55	30.56	30.46	30.47
221	AMEX	DTD	Thu, May 3, 2007	30.39	30.45	30.36	30.42
220	AMEX	DTD	Wed, May 2, 2007	30.12	30.34	30.12	30.28
219	AMEX	DTD	Tue, May 1, 2007	30.13	30.13	29.96	30.12
218	AMEX	DTD	Mon, Apr 30, 2007	30.23	30.30	30.04	30.04
217	AMEX	DTD	Fri, Apr 27, 2007	30.20	30.28	30.17	30.22
216	AMEX	DTD	Thu, Apr 26, 2007	30.25	30.27	30.24	30.26
215	AMEX	DTD	Wed, Apr 25, 2007	30.18	30.28	30.06	30.27
214	AMEX	DTD	Tue, Apr 24, 2007	30.00	30.04	29.87	30.00
213	AMEX	DTD	Mon, Apr 23, 2007	30.12	30.16	30.02	30.04
212	AMEX	DTD	Fri, Apr 20, 2007	29.98	30.08	29.98	30.07
211	AMEX	DTD	Thu, Apr 19, 2007	29.70	29.92	29.70	29.87
210	AMEX	DTD	Wed, Apr 18, 2007	29.83	29.95	29.83	29.95
209	AMEX	DTD	Tue, Apr 17, 2007	29.85	29.88	29.80	29.83
208	AMEX	DTD	Mon, Apr 16, 2007	29.68	29.78	29.68	29.76
207	AMEX	DTD	Fri, Apr 13, 2007	29.38	29.47	29.31	29.47
206	AMEX	DTD	Thu, Apr 12, 2007	29.25	29.34	29.13	29.34
205	AMEX	DTD	Wed, Apr 11, 2007	29.47	29.47	29.22	29.25
204	AMEX	DTD	Tue, Apr 10, 2007	29.33	29.44	29.33	29.44
203	AMEX	DTD	Mon, Apr 9, 2007	29.40	29.40	29.33	29.35
202	AMEX	DTD	Thu, Apr 5, 2007	29.26	29.35	29.25	29.31
201	AMEX	DTD	Wed, Apr 4, 2007	29.20	29.27	29.20	29.24
200	AMEX	DTD	Tue, Apr 3, 2007	29.08	29.28	29.08	29.24
199	AMEX	DTD	Mon, Apr 2, 2007	28.95	29.01	28.90	29.00
198	AMEX	DTD	Fri, Mar 30, 2007	28.98	29.05	28.77	28.90
197	AMEX	DTD	Thu, Mar 29, 2007	28.99	28.99	28.86	28.98
196	AMEX	DTD	Wed, Mar 28, 2007	29.00	29.00	28.73	28.82
195	AMEX	DTD	Tue, Mar 27, 2007	29.09	29.10	28.97	29.03
194	AMEX	DTD	Mon, Mar 26, 2007	29.20	29.20	28.95	29.20
193	AMEX	DTD	Fri, Mar 23, 2007	29.26	29.38	29.26	29.34
192	AMEX	DTD	Thu, Mar 22, 2007	29.40	29.40	29.25	29.33
191	AMEX	DTD	Wed, Mar 21, 2007	28.85	29.34	28.82	29.32
190	AMEX	DTD	Tue, Mar 20, 2007	28.63	28.84	28.60	28.82
189	AMEX	DTD	Mon, Mar 19, 2007	28.47	28.67	28.47	28.64
188	AMEX	DTD	Fri, Mar 16, 2007	28.48	28.56	28.33	28.37
187	AMEX	DTD	Thu, Mar 15, 2007	28.43	28.51	28.40	28.50
186	AMEX	DTD	Wed, Mar 14, 2007	28.28	28.32	27.88	28.25
185	AMEX	DTD	Tue, Mar 13, 2007	28.63	28.64	28.18	28.21
184	AMEX	DTD	Mon, Mar 12, 2007	28.60	28.80	28.60	28.75
183	AMEX	DTD	Fri, Mar 9, 2007	28.83	28.85	28.61	28.69
182	AMEX	DTD	Thu, Mar 8, 2007	28.65	28.73	28.61	28.62
181	AMEX	DTD	Wed, Mar 7, 2007	28.54	28.55	28.41	28.42
180	AMEX	DTD	Tue, Mar 6, 2007	28.38	28.56	28.26	28.50
179	AMEX	DTD	Mon, Mar 5, 2007	28.23	28.42	28.07	28.07
178	AMEX	DTD	Fri, Mar 2, 2007	28.68	28.68	28.43	28.43
177	AMEX	DTD	Thu, Mar 1, 2007	28.45	28.86	28.27	28.72
176	AMEX	DTD	Wed, Feb 28, 2007	28.80	28.96	28.66	28.80
175	AMEX	DTD	Tue, Feb 27, 2007	29.37	29.37	28.42	28.68
174	AMEX	DTD	Mon, Feb 26, 2007	29.75	29.75	29.52	29.58
173	AMEX	DTD	Fri, Feb 23, 2007	29.70	29.70	29.54	29.59
172	AMEX	DTD	Thu, Feb 22, 2007	29.79	29.79	29.63	29.71
171	AMEX	DTD	Wed, Feb 21, 2007	29.82	29.82	29.68	29.73
170	AMEX	DTD	Tue, Feb 20, 2007	29.75	29.82	29.62	29.82
169	AMEX	DTD	Fri, Feb 16, 2007	29.70	29.71	29.64	29.71
168	AMEX	DTD	Thu, Feb 15, 2007	29.70	29.76	29.70	29.76
167	AMEX	DTD	Wed, Feb 14, 2007	29.59	29.77	29.56	29.72
166	AMEX	DTD	Tue, Feb 13, 2007	29.41	29.53	29.38	29.51
165	AMEX	DTD	Mon, Feb 12, 2007	29.38	29.38	29.24	29.27
164	AMEX	DTD	Fri, Feb 9, 2007	29.60	29.60	29.25	29.32
163	AMEX	DTD	Thu, Feb 8, 2007	29.53	29.53	29.44	29.52
162	AMEX	DTD	Wed, Feb 7, 2007	29.60	29.63	29.57	29.58
161	AMEX	DTD	Tue, Feb 6, 2007	29.53	29.57	29.50	29.56
160	AMEX	DTD	Mon, Feb 5, 2007	29.48	29.53	29.45	29.50
159	AMEX	DTD	Fri, Feb 2, 2007	29.52	29.52	29.46	29.50
158	AMEX	DTD	Thu, Feb 1, 2007	29.38	29.48	29.35	29.47
157	AMEX	DTD	Wed, Jan 31, 2007	29.16	29.32	29.05	29.32
156	AMEX	DTD	Tue, Jan 30, 2007	28.95	29.05	28.95	29.03
155	AMEX	DTD	Mon, Jan 29, 2007	28.95	29.04	28.93	28.94
154	AMEX	DTD	Fri, Jan 26, 2007	29.07	29.07	28.85	28.99
153	AMEX	DTD	Thu, Jan 25, 2007	29.28	29.28	28.95	28.99
152	AMEX	DTD	Wed, Jan 24, 2007	29.00	29.22	29.00	29.22
151	AMEX	DTD	Tue, Jan 23, 2007	28.89	29.07	28.89	29.05
150	AMEX	DTD	Mon, Jan 22, 2007	29.08	29.08	28.87	28.94
149	AMEX	DTD	Fri, Jan 19, 2007	28.98	29.03	28.97	29.03
148	AMEX	DTD	Thu, Jan 18, 2007	29.05	29.05	28.90	28.97
147	AMEX	DTD	Wed, Jan 17, 2007	28.53	29.05	28.53	28.97
146	AMEX	DTD	Tue, Jan 16, 2007	29.03	29.05	28.93	29.00
145	AMEX	DTD	Fri, Jan 12, 2007	28.93	28.98	28.85	28.98
144	AMEX	DTD	Thu, Jan 11, 2007	28.75	28.90	28.75	28.85
143	AMEX	DTD	Wed, Jan 10, 2007	28.45	28.70	28.45	28.70
142	AMEX	DTD	Tue, Jan 9, 2007	28.70	28.70	28.50	28.67
141	AMEX	DTD	Mon, Jan 8, 2007	28.58	28.65	28.45	28.65
140	AMEX	DTD	Fri, Jan 5, 2007	28.74	28.74	28.55	28.62
139	AMEX	DTD	Thu, Jan 4, 2007	28.75	28.89	28.69	28.83
138	AMEX	DTD	Wed, Jan 3, 2007	28.95	29.09	28.71	28.82
137	AMEX	DTD	Fri, Dec 29, 2006	28.92	28.95	28.79	28.81
136	AMEX	DTD	Thu, Dec 28, 2006	29.00	29.00	28.90	28.93
135	AMEX	DTD	Wed, Dec 27, 2006	28.90	29.03	28.90	29.03
134	AMEX	DTD	Tue, Dec 26, 2006	28.65	28.78	28.65	28.78
133	AMEX	DTD	Fri, Dec 22, 2006	28.78	28.79	28.60	28.65
132	AMEX	DTD	Thu, Dec 21, 2006	28.88	28.91	28.71	28.76
131	AMEX	DTD	Wed, Dec 20, 2006	29.09	29.11	29.00	29.04
130	AMEX	DTD	Tue, Dec 19, 2006	28.85	29.08	28.85	29.05
129	AMEX	DTD	Mon, Dec 18, 2006	29.10	29.14	28.96	29.01
128	AMEX	DTD	Fri, Dec 15, 2006	29.06	29.10	29.02	29.05
127	AMEX	DTD	Thu, Dec 14, 2006	28.82	28.99	28.82	28.99
126	AMEX	DTD	Wed, Dec 13, 2006	28.75	28.82	28.72	28.82
125	AMEX	DTD	Tue, Dec 12, 2006	28.70	28.73	28.58	28.71
124	AMEX	DTD	Mon, Dec 11, 2006	28.62	28.72	28.62	28.70
123	AMEX	DTD	Fri, Dec 8, 2006	28.60	28.66	28.50	28.58
122	AMEX	DTD	Thu, Dec 7, 2006	28.73	28.75	28.56	28.57
121	AMEX	DTD	Wed, Dec 6, 2006	28.70	28.73	28.65	28.68
120	AMEX	DTD	Tue, Dec 5, 2006	28.65	28.71	28.56	28.70
119	AMEX	DTD	Mon, Dec 4, 2006	28.40	28.61	28.40	28.60
118	AMEX	DTD	Fri, Dec 1, 2006	28.51	28.51	28.25	28.41
117	AMEX	DTD	Thu, Nov 30, 2006	28.45	28.48	28.35	28.40
116	AMEX	DTD	Wed, Nov 29, 2006	28.28	28.43	28.28	28.43
115	AMEX	DTD	Tue, Nov 28, 2006	28.10	28.16	28.09	28.15
114	AMEX	DTD	Mon, Nov 27, 2006	28.39	28.39	28.06	28.09
113	AMEX	DTD	Fri, Nov 24, 2006	28.40	28.45	28.40	28.43
112	AMEX	DTD	Wed, Nov 22, 2006	28.48	28.51	28.42	28.48
111	AMEX	DTD	Tue, Nov 21, 2006	28.48	28.49	28.42	28.49
110	AMEX	DTD	Mon, Nov 20, 2006	28.43	28.50	28.42	28.47
109	AMEX	DTD	Fri, Nov 17, 2006	28.30	28.40	28.30	28.40
108	AMEX	DTD	Thu, Nov 16, 2006	28.38	28.39	28.34	28.37
107	AMEX	DTD	Wed, Nov 15, 2006	28.25	28.31	28.24	28.31
106	AMEX	DTD	Tue, Nov 14, 2006	28.03	28.22	27.99	28.22
105	AMEX	DTD	Mon, Nov 13, 2006	28.00	28.14	28.00	28.08
104	AMEX	DTD	Fri, Nov 10, 2006	28.00	28.00	27.91	27.98
103	AMEX	DTD	Thu, Nov 9, 2006	28.10	28.14	27.96	27.99
102	AMEX	DTD	Wed, Nov 8, 2006	28.00	28.19	27.98	28.16
101	AMEX	DTD	Tue, Nov 7, 2006	28.05	28.16	28.05	28.08
100	AMEX	DTD	Mon, Nov 6, 2006	27.85	28.04	27.85	28.03
99	AMEX	DTD	Fri, Nov 3, 2006	27.85	27.88	27.71	27.77
98	AMEX	DTD	Thu, Nov 2, 2006	27.75	27.81	27.71	27.81
97	AMEX	DTD	Wed, Nov 1, 2006	28.10	28.10	27.83	27.84
96	AMEX	DTD	Tue, Oct 31, 2006	28.08	28.08	27.91	27.98
95	AMEX	DTD	Mon, Oct 30, 2006	28.03	28.06	27.98	28.00
94	AMEX	DTD	Fri, Oct 27, 2006	28.09	28.18	28.02	28.02
93	AMEX	DTD	Thu, Oct 26, 2006	28.21	28.25	28.08	28.25
92	AMEX	DTD	Wed, Oct 25, 2006	28.04	28.14	28.00	28.14
91	AMEX	DTD	Tue, Oct 24, 2006	27.88	28.01	27.88	28.01
90	AMEX	DTD	Mon, Oct 23, 2006	27.85	28.02	27.85	28.00
89	AMEX	DTD	Fri, Oct 20, 2006	27.98	27.98	27.71	27.85
88	AMEX	DTD	Thu, Oct 19, 2006	27.80	27.81	27.75	27.81
87	AMEX	DTD	Wed, Oct 18, 2006	27.88	27.90	27.75	27.81
86	AMEX	DTD	Tue, Oct 17, 2006	27.75	27.75	27.61	27.73
85	AMEX	DTD	Mon, Oct 16, 2006	27.78	27.81	27.69	27.80
84	AMEX	DTD	Fri, Oct 13, 2006	27.70	27.78	27.65	27.78
83	AMEX	DTD	Thu, Oct 12, 2006	27.58	27.72	27.57	27.71
82	AMEX	DTD	Wed, Oct 11, 2006	27.48	27.55	27.44	27.51
81	AMEX	DTD	Tue, Oct 10, 2006	27.50	27.54	27.43	27.54
80	AMEX	DTD	Mon, Oct 9, 2006	27.45	27.49	27.38	27.48
79	AMEX	DTD	Fri, Oct 6, 2006	27.42	27.49	27.34	27.45
78	AMEX	DTD	Thu, Oct 5, 2006	27.50	27.55	27.45	27.54
77	AMEX	DTD	Wed, Oct 4, 2006	27.28	27.50	27.24	27.50
76	AMEX	DTD	Tue, Oct 3, 2006	27.23	27.40	27.23	27.30
75	AMEX	DTD	Mon, Oct 2, 2006	27.30	27.35	27.21	27.26
74	AMEX	DTD	Fri, Sep 29, 2006	27.38	27.38	27.30	27.30
73	AMEX	DTD	Thu, Sep 28, 2006	27.40	27.42	27.29	27.36
72	AMEX	DTD	Wed, Sep 27, 2006	27.33	27.40	27.31	27.35
71	AMEX	DTD	Tue, Sep 26, 2006	27.18	27.30	27.12	27.29
70	AMEX	DTD	Mon, Sep 25, 2006	26.97	27.20	26.92	27.16
69	AMEX	DTD	Fri, Sep 22, 2006	26.99	26.99	26.87	26.97
68	AMEX	DTD	Thu, Sep 21, 2006	27.15	27.15	26.92	26.98
67	AMEX	DTD	Wed, Sep 20, 2006	27.08	27.11	27.04	27.10
66	AMEX	DTD	Tue, Sep 19, 2006	27.00	27.03	26.88	27.00
65	AMEX	DTD	Mon, Sep 18, 2006	26.98	27.04	26.96	26.98
64	AMEX	DTD	Fri, Sep 15, 2006	27.03	27.10	26.99	27.03
63	AMEX	DTD	Thu, Sep 14, 2006	26.99	26.99	26.90	26.96
62	AMEX	DTD	Wed, Sep 13, 2006	26.85	27.01	26.85	26.97
61	AMEX	DTD	Tue, Sep 12, 2006	26.73	26.89	26.72	26.89
60	AMEX	DTD	Mon, Sep 11, 2006	26.60	26.65	26.55	26.65
59	AMEX	DTD	Fri, Sep 8, 2006	26.63	26.64	26.55	26.64
58	AMEX	DTD	Thu, Sep 7, 2006	26.88	26.88	26.54	26.59
57	AMEX	DTD	Wed, Sep 6, 2006	26.76	26.77	26.71	26.71
56	AMEX	DTD	Tue, Sep 5, 2006	26.85	26.89	26.83	26.88
55	AMEX	DTD	Fri, Sep 1, 2006	26.71	26.85	26.71	26.84
54	AMEX	DTD	Thu, Aug 31, 2006	26.75	26.76	26.72	26.74
53	AMEX	DTD	Wed, Aug 30, 2006	26.71	26.74	26.71	26.74
52	AMEX	DTD	Tue, Aug 29, 2006	26.65	26.73	26.57	26.72
51	AMEX	DTD	Mon, Aug 28, 2006	26.39	26.70	26.39	26.69
50	AMEX	DTD	Fri, Aug 25, 2006	26.47	26.56	26.45	26.53
49	AMEX	DTD	Thu, Aug 24, 2006	26.55	26.58	26.49	26.56
48	AMEX	DTD	Wed, Aug 23, 2006	26.60	26.65	26.44	26.44
47	AMEX	DTD	Tue, Aug 22, 2006	26.50	26.63	26.50	26.61
46	AMEX	DTD	Mon, Aug 21, 2006	26.56	26.60	26.55	26.57
45	AMEX	DTD	Fri, Aug 18, 2006	26.57	26.62	26.49	26.62
44	AMEX	DTD	Thu, Aug 17, 2006	26.46	26.56	26.46	26.52
43	AMEX	DTD	Wed, Aug 16, 2006	26.44	26.51	26.41	26.48
42	AMEX	DTD	Tue, Aug 15, 2006	26.26	26.38	26.25	26.38
41	AMEX	DTD	Mon, Aug 14, 2006	26.14	26.26	26.03	26.05
40	AMEX	DTD	Fri, Aug 11, 2006	26.05	26.05	25.98	26.03
39	AMEX	DTD	Thu, Aug 10, 2006	26.01	26.09	25.96	26.09
38	AMEX	DTD	Wed, Aug 9, 2006	26.30	26.30	26.03	26.03
37	AMEX	DTD	Tue, Aug 8, 2006	26.29	26.40	26.17	26.20
36	AMEX	DTD	Mon, Aug 7, 2006	26.29	26.33	26.23	26.26
35	AMEX	DTD	Fri, Aug 4, 2006	26.44	26.49	26.32	26.36
34	AMEX	DTD	Thu, Aug 3, 2006	26.10	26.36	26.10	26.34
33	AMEX	DTD	Wed, Aug 2, 2006	26.09	26.30	26.09	26.21
32	AMEX	DTD	Tue, Aug 1, 2006	26.01	26.07	26.01	26.07
31	AMEX	DTD	Mon, Jul 31, 2006	26.15	26.21	26.15	26.20
30	AMEX	DTD	Fri, Jul 28, 2006	26.02	26.25	26.00	26.25
29	AMEX	DTD	Thu, Jul 27, 2006	26.07	26.08	25.93	25.93
28	AMEX	DTD	Wed, Jul 26, 2006	25.90	26.05	25.89	26.00
27	AMEX	DTD	Tue, Jul 25, 2006	25.83	25.97	25.83	25.97
26	AMEX	DTD	Mon, Jul 24, 2006	25.50	25.73	25.50	25.70
25	AMEX	DTD	Fri, Jul 21, 2006	25.55	25.55	25.43	25.43
24	AMEX	DTD	Thu, Jul 20, 2006	25.72	25.73	25.57	25.57
23	AMEX	DTD	Wed, Jul 19, 2006	25.36	25.71	25.36	25.71
22	AMEX	DTD	Tue, Jul 18, 2006	25.17	25.24	25.02	25.17
21	AMEX	DTD	Mon, Jul 17, 2006	25.18	25.18	25.08	25.14
20	AMEX	DTD	Fri, Jul 14, 2006	25.21	25.21	25.04	25.15
19	AMEX	DTD	Thu, Jul 13, 2006	25.51	25.51	25.25	25.30
18	AMEX	DTD	Wed, Jul 12, 2006	25.82	25.82	25.62	25.63
17	AMEX	DTD	Tue, Jul 11, 2006	25.73	25.79	25.63	25.79
16	AMEX	DTD	Mon, Jul 10, 2006	25.73	25.85	25.73	25.79
15	AMEX	DTD	Fri, Jul 7, 2006	25.79	25.80	25.69	25.69
14	AMEX	DTD	Thu, Jul 6, 2006	25.73	25.85	25.73	25.79
13	AMEX	DTD	Wed, Jul 5, 2006	25.64	25.71	25.63	25.65
12	AMEX	DTD	Mon, Jul 3, 2006	25.72	25.83	25.70	25.83
11	AMEX	DTD	Fri, Jun 30, 2006	25.72	25.72	25.64	25.70
10	AMEX	DTD	Thu, Jun 29, 2006	25.26	25.36	25.26	25.32
9	AMEX	DTD	Wed, Jun 28, 2006	25.08	25.13	25.02	25.13
8	AMEX	DTD	Tue, Jun 27, 2006	25.21	25.23	25.05	25.05
7	AMEX	DTD	Mon, Jun 26, 2006	25.08	25.18	25.05	25.18
6	AMEX	DTD	Fri, Jun 23, 2006	25.03	25.14	24.98	25.03
5	AMEX	DTD	Thu, Jun 22, 2006	25.04	25.09	25.00	25.00
4	AMEX	DTD	Wed, Jun 21, 2006	25.00	25.21	25.00	25.15
3	AMEX	DTD	Tue, Jun 20, 2006	25.02	25.10	25.02	25.05
2	AMEX	DTD	Mon, Jun 19, 2006	25.14	25.17	24.93	24.93
1	AMEX	DTD	Fri, Jun 16, 2006	25.18	25.21	25.12	25.21
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree U.S. Total Dividend Fund AMEX:DTD 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