iShares MSCI Emerging Markets Min Vol Factor ETF AMEX:EEMV Historical Prices

Below are the 3042 trading days of historical prices for EEMV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3042	AMEX	EEMV	Wed, Mar 6, 2024	56.67	56.76	56.67	56.75
3041	AMEX	EEMV	Tue, Mar 5, 2024	56.30	56.47	56.20	56.27
3040	AMEX	EEMV	Mon, Mar 4, 2024	56.57	56.57	56.46	56.53
3039	AMEX	EEMV	Fri, Mar 1, 2024	56.55	56.78	56.43	56.74
3038	AMEX	EEMV	Thu, Feb 29, 2024	56.52	56.52	56.28	56.32
3037	AMEX	EEMV	Wed, Feb 28, 2024	56.27	56.31	56.16	56.26
3036	AMEX	EEMV	Tue, Feb 27, 2024	56.68	56.79	56.66	56.68
3035	AMEX	EEMV	Mon, Feb 26, 2024	56.56	56.68	56.56	56.61
3034	AMEX	EEMV	Fri, Feb 23, 2024	56.78	56.98	56.78	56.96
3033	AMEX	EEMV	Thu, Feb 22, 2024	56.83	56.93	56.74	56.89
3032	AMEX	EEMV	Wed, Feb 21, 2024	56.60	56.66	56.45	56.55
3031	AMEX	EEMV	Tue, Feb 20, 2024	56.48	56.71	56.48	56.64
3030	AMEX	EEMV	Fri, Feb 16, 2024	55.89	56.24	55.89	56.15
3029	AMEX	EEMV	Thu, Feb 15, 2024	55.74	55.86	55.47	55.85
3028	AMEX	EEMV	Wed, Feb 14, 2024	55.60	55.82	55.57	55.70
3027	AMEX	EEMV	Tue, Feb 13, 2024	55.40	55.52	55.07	55.18
3026	AMEX	EEMV	Mon, Feb 12, 2024	55.48	55.94	55.48	55.82
3025	AMEX	EEMV	Fri, Feb 9, 2024	55.27	55.46	55.11	55.38
3024	AMEX	EEMV	Thu, Feb 8, 2024	55.32	55.39	55.20	55.30
3023	AMEX	EEMV	Wed, Feb 7, 2024	55.43	55.65	55.43	55.56
3022	AMEX	EEMV	Tue, Feb 6, 2024	55.17	55.48	55.14	55.47
3021	AMEX	EEMV	Mon, Feb 5, 2024	54.37	54.56	54.32	54.49
3020	AMEX	EEMV	Fri, Feb 2, 2024	54.38	54.52	54.34	54.50
3019	AMEX	EEMV	Thu, Feb 1, 2024	54.62	54.70	54.51	54.66
3018	AMEX	EEMV	Wed, Jan 31, 2024	54.47	54.63	54.22	54.30
3017	AMEX	EEMV	Tue, Jan 30, 2024	54.51	54.55	54.33	54.55
3016	AMEX	EEMV	Mon, Jan 29, 2024	54.83	54.95	54.69	54.92
3015	AMEX	EEMV	Fri, Jan 26, 2024	54.54	54.77	54.54	54.70
3014	AMEX	EEMV	Thu, Jan 25, 2024	54.66	54.71	54.50	54.63
3013	AMEX	EEMV	Wed, Jan 24, 2024	54.76	54.90	54.58	54.64
3012	AMEX	EEMV	Tue, Jan 23, 2024	53.78	54.08	53.78	54.06
3011	AMEX	EEMV	Mon, Jan 22, 2024	53.64	53.87	53.64	53.83
3010	AMEX	EEMV	Fri, Jan 19, 2024	53.86	54.06	53.73	54.04
3009	AMEX	EEMV	Thu, Jan 18, 2024	53.66	53.67	53.51	53.63
3008	AMEX	EEMV	Wed, Jan 17, 2024	53.47	53.54	53.37	53.47
3007	AMEX	EEMV	Tue, Jan 16, 2024	54.29	54.35	54.07	54.12
3006	AMEX	EEMV	Fri, Jan 12, 2024	55.23	55.23	54.97	55.03
3005	AMEX	EEMV	Thu, Jan 11, 2024	54.84	54.84	54.48	54.74
3004	AMEX	EEMV	Wed, Jan 10, 2024	54.73	54.80	54.62	54.68
3003	AMEX	EEMV	Tue, Jan 9, 2024	54.70	54.91	54.70	54.80
3002	AMEX	EEMV	Mon, Jan 8, 2024	54.89	55.22	54.85	55.19
3001	AMEX	EEMV	Fri, Jan 5, 2024	55.09	55.39	55.09	55.23
3000	AMEX	EEMV	Thu, Jan 4, 2024	55.08	55.19	55.02	55.06
2999	AMEX	EEMV	Wed, Jan 3, 2024	54.94	55.16	54.79	55.07
2998	AMEX	EEMV	Tue, Jan 2, 2024	55.66	55.66	55.33	55.37
2997	AMEX	EEMV	Fri, Dec 29, 2023	55.52	55.69	55.50	55.59
2996	AMEX	EEMV	Thu, Dec 28, 2023	55.43	55.65	55.43	55.51
2995	AMEX	EEMV	Wed, Dec 27, 2023	54.99	55.09	54.90	55.03
2994	AMEX	EEMV	Tue, Dec 26, 2023	54.67	54.78	54.62	54.71
2993	AMEX	EEMV	Fri, Dec 22, 2023	54.26	54.49	54.26	54.41
2992	AMEX	EEMV	Thu, Dec 21, 2023	54.07	54.25	54.03	54.24
2991	AMEX	EEMV	Wed, Dec 20, 2023	53.92	53.95	53.56	53.59
2990	AMEX	EEMV	Tue, Dec 19, 2023	55.06	55.36	54.92	54.27
2989	AMEX	EEMV	Mon, Dec 18, 2023	55.02	55.06	54.88	55.03
2988	AMEX	EEMV	Fri, Dec 15, 2023	55.03	55.21	54.94	55.03
2987	AMEX	EEMV	Thu, Dec 14, 2023	54.97	55.35	54.97	55.32
2986	AMEX	EEMV	Wed, Dec 13, 2023	54.21	54.90	54.14	54.90
2985	AMEX	EEMV	Tue, Dec 12, 2023	54.29	54.49	54.22	54.49
2984	AMEX	EEMV	Mon, Dec 11, 2023	54.13	54.47	54.13	54.47
2983	AMEX	EEMV	Fri, Dec 8, 2023	54.18	54.32	54.11	54.23
2982	AMEX	EEMV	Thu, Dec 7, 2023	54.31	54.41	54.23	54.39
2981	AMEX	EEMV	Wed, Dec 6, 2023	54.33	54.40	54.19	54.22
2980	AMEX	EEMV	Tue, Dec 5, 2023	54.15	54.28	54.11	54.23
2979	AMEX	EEMV	Mon, Dec 4, 2023	54.41	54.58	54.32	54.40
2978	AMEX	EEMV	Fri, Dec 1, 2023	54.21	54.72	54.21	54.72
2977	AMEX	EEMV	Thu, Nov 30, 2023	54.52	54.57	54.35	54.54
2976	AMEX	EEMV	Wed, Nov 29, 2023	54.46	54.59	54.35	54.40
2975	AMEX	EEMV	Tue, Nov 28, 2023	54.37	54.65	54.36	54.60
2974	AMEX	EEMV	Mon, Nov 27, 2023	54.22	54.29	54.16	54.26
2973	AMEX	EEMV	Fri, Nov 24, 2023	54.18	54.39	54.18	54.34
2972	AMEX	EEMV	Wed, Nov 22, 2023	54.43	54.54	54.36	54.44
2971	AMEX	EEMV	Tue, Nov 21, 2023	54.67	54.80	54.59	54.65
2970	AMEX	EEMV	Mon, Nov 20, 2023	54.51	54.78	54.51	54.72
2969	AMEX	EEMV	Fri, Nov 17, 2023	54.28	54.38	54.27	54.30
2968	AMEX	EEMV	Thu, Nov 16, 2023	54.16	54.33	54.09	54.22
2967	AMEX	EEMV	Wed, Nov 15, 2023	54.26	54.49	53.38	54.33
2966	AMEX	EEMV	Tue, Nov 14, 2023	53.79	54.21	53.79	54.20
2965	AMEX	EEMV	Mon, Nov 13, 2023	53.08	53.37	53.04	53.24
2964	AMEX	EEMV	Fri, Nov 10, 2023	52.96	53.37	52.92	53.26
2963	AMEX	EEMV	Thu, Nov 9, 2023	53.22	53.34	52.95	52.95
2962	AMEX	EEMV	Wed, Nov 8, 2023	53.41	53.54	53.33	53.35
2961	AMEX	EEMV	Tue, Nov 7, 2023	53.36	53.52	53.23	53.48
2960	AMEX	EEMV	Mon, Nov 6, 2023	53.63	53.71	53.49	53.58
2959	AMEX	EEMV	Fri, Nov 3, 2023	52.94	53.39	52.90	53.35
2958	AMEX	EEMV	Thu, Nov 2, 2023	52.52	52.69	52.52	52.69
2957	AMEX	EEMV	Wed, Nov 1, 2023	51.80	52.19	51.79	52.18
2956	AMEX	EEMV	Tue, Oct 31, 2023	51.69	51.84	51.47	51.72
2955	AMEX	EEMV	Mon, Oct 30, 2023	51.86	51.95	51.65	51.76
2954	AMEX	EEMV	Fri, Oct 27, 2023	51.52	51.58	51.22	51.26
2953	AMEX	EEMV	Thu, Oct 26, 2023	51.19	51.30	51.11	51.22
2952	AMEX	EEMV	Wed, Oct 25, 2023	51.55	51.65	51.43	51.46
2951	AMEX	EEMV	Tue, Oct 24, 2023	51.51	51.87	51.51	51.71
2950	AMEX	EEMV	Mon, Oct 23, 2023	51.39	51.57	51.20	51.45
2949	AMEX	EEMV	Fri, Oct 20, 2023	51.83	51.88	51.61	51.63
2948	AMEX	EEMV	Thu, Oct 19, 2023	52.22	52.41	52.13	52.18
2947	AMEX	EEMV	Wed, Oct 18, 2023	52.66	52.66	52.36	52.43
2946	AMEX	EEMV	Tue, Oct 17, 2023	52.90	53.23	52.85	53.06
2945	AMEX	EEMV	Mon, Oct 16, 2023	52.73	53.14	52.73	53.08
2944	AMEX	EEMV	Fri, Oct 13, 2023	52.98	53.09	52.77	52.82
2943	AMEX	EEMV	Thu, Oct 12, 2023	53.49	53.49	53.02	53.07
2942	AMEX	EEMV	Wed, Oct 11, 2023	53.42	53.76	53.29	53.44
2941	AMEX	EEMV	Tue, Oct 10, 2023	53.07	53.33	53.07	53.30
2940	AMEX	EEMV	Mon, Oct 9, 2023	52.80	52.92	52.58	52.92
2939	AMEX	EEMV	Fri, Oct 6, 2023	52.76	53.42	52.76	53.42
2938	AMEX	EEMV	Thu, Oct 5, 2023	52.72	52.85	52.57	52.79
2937	AMEX	EEMV	Wed, Oct 4, 2023	52.69	52.76	52.56	52.58
2936	AMEX	EEMV	Tue, Oct 3, 2023	52.82	52.94	52.57	52.78
2935	AMEX	EEMV	Mon, Oct 2, 2023	53.32	53.36	53.10	53.24
2934	AMEX	EEMV	Fri, Sep 29, 2023	53.75	53.76	53.32	53.35
2933	AMEX	EEMV	Thu, Sep 28, 2023	53.03	53.45	53.03	53.41
2932	AMEX	EEMV	Wed, Sep 27, 2023	53.54	53.54	53.26	53.40
2931	AMEX	EEMV	Tue, Sep 26, 2023	53.46	53.48	53.23	53.25
2930	AMEX	EEMV	Mon, Sep 25, 2023	53.61	53.72	53.57	53.67
2929	AMEX	EEMV	Fri, Sep 22, 2023	54.00	54.02	53.60	53.85
2928	AMEX	EEMV	Thu, Sep 21, 2023	53.46	53.53	53.15	53.42
2927	AMEX	EEMV	Wed, Sep 20, 2023	54.11	54.26	53.88	53.92
2926	AMEX	EEMV	Tue, Sep 19, 2023	54.17	54.21	54.03	54.05
2925	AMEX	EEMV	Mon, Sep 18, 2023	54.19	54.30	54.07	54.24
2924	AMEX	EEMV	Fri, Sep 15, 2023	54.34	54.49	54.27	54.35
2923	AMEX	EEMV	Thu, Sep 14, 2023	54.36	54.53	54.32	54.49
2922	AMEX	EEMV	Wed, Sep 13, 2023	54.08	54.26	54.00	54.20
2921	AMEX	EEMV	Tue, Sep 12, 2023	54.04	54.32	54.04	54.27
2920	AMEX	EEMV	Mon, Sep 11, 2023	54.28	54.54	54.28	54.54
2919	AMEX	EEMV	Fri, Sep 8, 2023	53.91	54.09	53.91	53.99
2918	AMEX	EEMV	Thu, Sep 7, 2023	53.84	53.98	53.81	53.96
2917	AMEX	EEMV	Wed, Sep 6, 2023	54.23	54.38	54.04	54.15
2916	AMEX	EEMV	Tue, Sep 5, 2023	54.25	54.35	54.16	54.16
2915	AMEX	EEMV	Fri, Sep 1, 2023	54.59	54.99	54.42	54.55
2914	AMEX	EEMV	Thu, Aug 31, 2023	54.49	54.57	54.31	54.33
2913	AMEX	EEMV	Wed, Aug 30, 2023	54.86	54.95	54.78	54.87
2912	AMEX	EEMV	Tue, Aug 29, 2023	54.46	54.98	54.43	54.97
2911	AMEX	EEMV	Mon, Aug 28, 2023	54.39	54.57	54.39	54.54
2910	AMEX	EEMV	Fri, Aug 25, 2023	54.27	54.34	54.04	54.33
2909	AMEX	EEMV	Thu, Aug 24, 2023	54.52	54.56	54.32	54.37
2908	AMEX	EEMV	Wed, Aug 23, 2023	54.33	54.61	54.33	54.54
2907	AMEX	EEMV	Tue, Aug 22, 2023	54.24	54.32	54.07	54.08
2906	AMEX	EEMV	Mon, Aug 21, 2023	54.04	54.21	54.00	54.15
2905	AMEX	EEMV	Fri, Aug 18, 2023	53.98	54.20	53.94	54.10
2904	AMEX	EEMV	Thu, Aug 17, 2023	54.64	54.64	54.27	54.28
2903	AMEX	EEMV	Wed, Aug 16, 2023	54.39	54.54	54.21	54.27
2902	AMEX	EEMV	Tue, Aug 15, 2023	54.50	54.60	54.41	54.50
2901	AMEX	EEMV	Mon, Aug 14, 2023	54.22	54.85	54.22	54.85
2900	AMEX	EEMV	Fri, Aug 11, 2023	54.85	55.19	54.75	54.81
2899	AMEX	EEMV	Thu, Aug 10, 2023	55.41	55.72	55.23	55.27
2898	AMEX	EEMV	Wed, Aug 9, 2023	55.31	55.41	55.18	55.29
2897	AMEX	EEMV	Tue, Aug 8, 2023	55.00	55.15	54.86	55.11
2896	AMEX	EEMV	Mon, Aug 7, 2023	55.60	55.71	55.50	55.60
2895	AMEX	EEMV	Fri, Aug 4, 2023	55.68	55.88	55.54	55.59
2894	AMEX	EEMV	Thu, Aug 3, 2023	55.49	55.60	55.42	55.43
2893	AMEX	EEMV	Wed, Aug 2, 2023	55.77	55.77	55.40	55.47
2892	AMEX	EEMV	Tue, Aug 1, 2023	56.59	56.71	56.43	56.47
2891	AMEX	EEMV	Mon, Jul 31, 2023	56.74	56.96	56.74	56.92
2890	AMEX	EEMV	Fri, Jul 28, 2023	56.94	57.16	56.84	57.13
2889	AMEX	EEMV	Thu, Jul 27, 2023	56.76	56.76	56.28	56.35
2888	AMEX	EEMV	Wed, Jul 26, 2023	56.38	56.84	56.38	56.81
2887	AMEX	EEMV	Tue, Jul 25, 2023	56.51	56.60	56.38	56.53
2886	AMEX	EEMV	Mon, Jul 24, 2023	55.87	56.43	55.87	56.37
2885	AMEX	EEMV	Fri, Jul 21, 2023	56.05	56.08	55.81	55.97
2884	AMEX	EEMV	Thu, Jul 20, 2023	55.98	56.05	55.83	55.95
2883	AMEX	EEMV	Wed, Jul 19, 2023	56.01	56.19	55.97	56.08
2882	AMEX	EEMV	Tue, Jul 18, 2023	56.16	56.35	56.16	56.22
2881	AMEX	EEMV	Mon, Jul 17, 2023	56.15	56.39	56.07	56.38
2880	AMEX	EEMV	Fri, Jul 14, 2023	55.88	56.35	55.35	56.25
2879	AMEX	EEMV	Thu, Jul 13, 2023	55.79	56.20	55.79	56.20
2878	AMEX	EEMV	Wed, Jul 12, 2023	55.40	55.75	55.35	55.74
2877	AMEX	EEMV	Tue, Jul 11, 2023	54.80	55.00	54.49	54.97
2876	AMEX	EEMV	Mon, Jul 10, 2023	54.19	54.47	54.19	54.47
2875	AMEX	EEMV	Fri, Jul 7, 2023	54.22	54.58	54.21	54.39
2874	AMEX	EEMV	Thu, Jul 6, 2023	54.38	54.50	54.13	54.26
2873	AMEX	EEMV	Wed, Jul 5, 2023	54.91	55.10	54.91	55.02
2872	AMEX	EEMV	Mon, Jul 3, 2023	55.26	55.61	55.19	55.19
2871	AMEX	EEMV	Fri, Jun 30, 2023	54.89	55.08	54.89	54.98
2870	AMEX	EEMV	Thu, Jun 29, 2023	54.58	54.67	54.54	54.61
2869	AMEX	EEMV	Wed, Jun 28, 2023	54.69	54.81	54.63	54.76
2868	AMEX	EEMV	Tue, Jun 27, 2023	54.84	54.95	54.77	54.89
2867	AMEX	EEMV	Mon, Jun 26, 2023	54.68	54.72	54.58	54.58
2866	AMEX	EEMV	Fri, Jun 23, 2023	54.61	54.80	54.48	54.54
2865	AMEX	EEMV	Thu, Jun 22, 2023	54.88	55.09	54.88	55.04
2864	AMEX	EEMV	Wed, Jun 21, 2023	55.17	55.27	55.09	55.21
2863	AMEX	EEMV	Tue, Jun 20, 2023	55.35	55.46	55.19	55.25
2862	AMEX	EEMV	Fri, Jun 16, 2023	55.99	55.99	55.73	55.81
2861	AMEX	EEMV	Thu, Jun 15, 2023	55.68	56.00	55.67	55.99
2860	AMEX	EEMV	Wed, Jun 14, 2023	55.46	55.71	55.41	55.57
2859	AMEX	EEMV	Tue, Jun 13, 2023	55.65	55.79	55.43	55.56
2858	AMEX	EEMV	Mon, Jun 12, 2023	55.21	55.27	55.14	55.24
2857	AMEX	EEMV	Fri, Jun 9, 2023	55.25	55.54	54.87	55.28
2856	AMEX	EEMV	Thu, Jun 8, 2023	54.98	55.24	54.98	55.19
2855	AMEX	EEMV	Wed, Jun 7, 2023	55.07	55.22	54.90	54.99
2854	AMEX	EEMV	Tue, Jun 6, 2023	55.23	55.48	55.20	55.01
2853	AMEX	EEMV	Mon, Jun 5, 2023	55.28	55.46	55.29	55.45
2852	AMEX	EEMV	Fri, Jun 2, 2023	55.30	55.53	55.10	55.45
2851	AMEX	EEMV	Thu, Jun 1, 2023	54.48	55.03	54.48	55.03
2850	AMEX	EEMV	Wed, May 31, 2023	54.64	54.64	54.35	54.56
2849	AMEX	EEMV	Tue, May 30, 2023	54.90	55.04	54.76	54.88
2848	AMEX	EEMV	Fri, May 26, 2023	54.86	55.12	54.84	55.08
2847	AMEX	EEMV	Thu, May 25, 2023	54.68	54.68	54.41	54.48
2846	AMEX	EEMV	Wed, May 24, 2023	54.98	54.98	54.68	54.68
2845	AMEX	EEMV	Tue, May 23, 2023	55.15	55.32	55.02	55.03
2844	AMEX	EEMV	Mon, May 22, 2023	55.72	55.79	55.47	55.70
2843	AMEX	EEMV	Fri, May 19, 2023	55.52	55.65	55.49	55.57
2842	AMEX	EEMV	Thu, May 18, 2023	55.35	55.43	55.25	55.42
2841	AMEX	EEMV	Wed, May 17, 2023	55.32	55.53	55.32	55.52
2840	AMEX	EEMV	Tue, May 16, 2023	55.39	55.54	55.38	55.44
2839	AMEX	EEMV	Mon, May 15, 2023	55.60	55.83	55.50	55.83
2838	AMEX	EEMV	Fri, May 12, 2023	55.55	55.57	55.34	55.41
2837	AMEX	EEMV	Thu, May 11, 2023	55.88	55.88	55.65	55.88
2836	AMEX	EEMV	Wed, May 10, 2023	56.13	56.26	56.01	56.21
2835	AMEX	EEMV	Tue, May 9, 2023	56.12	56.35	56.12	56.29
2834	AMEX	EEMV	Mon, May 8, 2023	56.60	56.60	56.47	56.53
2833	AMEX	EEMV	Fri, May 5, 2023	56.06	56.34	55.66	56.27
2832	AMEX	EEMV	Thu, May 4, 2023	55.97	56.02	55.72	55.95
2831	AMEX	EEMV	Wed, May 3, 2023	55.35	55.66	55.25	55.26
2830	AMEX	EEMV	Tue, May 2, 2023	55.39	55.42	55.21	55.35
2829	AMEX	EEMV	Mon, May 1, 2023	55.58	55.90	55.48	55.54
2828	AMEX	EEMV	Fri, Apr 28, 2023	55.58	55.90	55.50	55.72
2827	AMEX	EEMV	Thu, Apr 27, 2023	55.31	55.56	54.58	55.49
2826	AMEX	EEMV	Wed, Apr 26, 2023	55.26	55.28	55.00	55.03
2825	AMEX	EEMV	Tue, Apr 25, 2023	54.93	54.99	54.76	54.80
2824	AMEX	EEMV	Mon, Apr 24, 2023	55.04	55.20	54.88	55.18
2823	AMEX	EEMV	Fri, Apr 21, 2023	55.03	55.10	54.89	55.08
2822	AMEX	EEMV	Thu, Apr 20, 2023	55.35	55.48	55.18	55.31
2821	AMEX	EEMV	Wed, Apr 19, 2023	55.18	55.35	55.17	55.30
2820	AMEX	EEMV	Tue, Apr 18, 2023	55.69	55.71	54.97	55.61
2819	AMEX	EEMV	Mon, Apr 17, 2023	55.53	55.57	55.35	55.55
2818	AMEX	EEMV	Fri, Apr 14, 2023	55.46	55.58	55.21	55.33
2817	AMEX	EEMV	Thu, Apr 13, 2023	55.46	55.75	55.46	55.67
2816	AMEX	EEMV	Wed, Apr 12, 2023	55.50	55.51	55.15	55.19
2815	AMEX	EEMV	Tue, Apr 11, 2023	55.07	55.23	55.03	55.07
2814	AMEX	EEMV	Mon, Apr 10, 2023	54.56	54.86	54.56	54.84
2813	AMEX	EEMV	Thu, Apr 6, 2023	54.64	54.97	54.62	54.83
2812	AMEX	EEMV	Wed, Apr 5, 2023	54.92	54.98	54.64	54.77
2811	AMEX	EEMV	Tue, Apr 4, 2023	54.78	55.00	54.78	54.94
2810	AMEX	EEMV	Mon, Apr 3, 2023	54.57	54.83	54.57	54.76
2809	AMEX	EEMV	Fri, Mar 31, 2023	54.52	54.68	54.44	54.57
2808	AMEX	EEMV	Thu, Mar 30, 2023	54.55	54.74	54.40	54.57
2807	AMEX	EEMV	Wed, Mar 29, 2023	54.25	54.48	54.20	54.38
2806	AMEX	EEMV	Tue, Mar 28, 2023	54.26	54.36	54.16	54.28
2805	AMEX	EEMV	Mon, Mar 27, 2023	54.01	54.13	53.91	54.13
2804	AMEX	EEMV	Fri, Mar 24, 2023	53.81	54.10	53.80	54.10
2803	AMEX	EEMV	Thu, Mar 23, 2023	54.24	54.53	54.02	54.19
2802	AMEX	EEMV	Wed, Mar 22, 2023	53.50	54.22	53.50	53.71
2801	AMEX	EEMV	Tue, Mar 21, 2023	53.47	53.54	53.26	53.48
2800	AMEX	EEMV	Mon, Mar 20, 2023	53.03	53.27	53.03	53.24
2799	AMEX	EEMV	Fri, Mar 17, 2023	52.89	53.37	52.82	52.85
2798	AMEX	EEMV	Thu, Mar 16, 2023	52.50	52.97	52.31	52.94
2797	AMEX	EEMV	Wed, Mar 15, 2023	52.00	52.42	51.41	52.37
2796	AMEX	EEMV	Tue, Mar 14, 2023	52.65	52.96	52.65	52.85
2795	AMEX	EEMV	Mon, Mar 13, 2023	52.68	53.25	52.68	53.06
2794	AMEX	EEMV	Fri, Mar 10, 2023	53.04	53.29	52.94	52.99
2793	AMEX	EEMV	Thu, Mar 9, 2023	53.29	53.48	52.96	53.02
2792	AMEX	EEMV	Wed, Mar 8, 2023	53.46	53.70	53.46	53.61
2791	AMEX	EEMV	Tue, Mar 7, 2023	53.83	54.00	53.34	53.42
2790	AMEX	EEMV	Mon, Mar 6, 2023	53.97	54.22	53.71	54.00
2789	AMEX	EEMV	Fri, Mar 3, 2023	53.73	54.11	53.48	54.06
2788	AMEX	EEMV	Thu, Mar 2, 2023	53.29	53.72	53.04	53.69
2787	AMEX	EEMV	Wed, Mar 1, 2023	53.46	53.54	53.35	53.44
2786	AMEX	EEMV	Tue, Feb 28, 2023	52.82	53.05	52.76	52.78
2785	AMEX	EEMV	Mon, Feb 27, 2023	53.02	53.05	52.88	52.92
2784	AMEX	EEMV	Fri, Feb 24, 2023	52.95	52.98	52.76	52.87
2783	AMEX	EEMV	Thu, Feb 23, 2023	53.85	54.06	53.41	53.58
2782	AMEX	EEMV	Wed, Feb 22, 2023	53.61	53.77	53.49	53.66
2781	AMEX	EEMV	Tue, Feb 21, 2023	53.64	53.99	53.60	53.68
2780	AMEX	EEMV	Fri, Feb 17, 2023	53.69	53.88	53.64	53.87
2779	AMEX	EEMV	Thu, Feb 16, 2023	53.70	54.28	53.70	54.06
2778	AMEX	EEMV	Wed, Feb 15, 2023	53.85	54.20	53.85	54.16
2777	AMEX	EEMV	Tue, Feb 14, 2023	54.15	54.60	54.15	54.34
2776	AMEX	EEMV	Mon, Feb 13, 2023	54.39	54.56	54.33	54.51
2775	AMEX	EEMV	Fri, Feb 10, 2023	54.28	54.31	54.14	54.19
2774	AMEX	EEMV	Thu, Feb 9, 2023	54.63	54.79	54.21	54.33
2773	AMEX	EEMV	Wed, Feb 8, 2023	54.25	54.47	54.18	54.37
2772	AMEX	EEMV	Tue, Feb 7, 2023	54.16	54.47	53.96	54.35
2771	AMEX	EEMV	Mon, Feb 6, 2023	54.13	54.35	54.04	54.27
2770	AMEX	EEMV	Fri, Feb 3, 2023	54.75	55.03	54.56	54.64
2769	AMEX	EEMV	Thu, Feb 2, 2023	55.30	55.47	55.04	55.23
2768	AMEX	EEMV	Wed, Feb 1, 2023	54.99	55.50	54.86	55.42
2767	AMEX	EEMV	Tue, Jan 31, 2023	54.61	54.81	54.55	54.80
2766	AMEX	EEMV	Mon, Jan 30, 2023	55.29	55.56	55.29	55.29
2765	AMEX	EEMV	Fri, Jan 27, 2023	55.69	55.87	55.67	55.79
2764	AMEX	EEMV	Thu, Jan 26, 2023	55.89	55.90	55.63	55.90
2763	AMEX	EEMV	Wed, Jan 25, 2023	55.44	55.68	55.30	55.68
2762	AMEX	EEMV	Tue, Jan 24, 2023	55.31	55.67	55.31	55.67
2761	AMEX	EEMV	Mon, Jan 23, 2023	55.25	55.76	55.25	55.54
2760	AMEX	EEMV	Fri, Jan 20, 2023	55.01	55.35	54.98	55.34
2759	AMEX	EEMV	Thu, Jan 19, 2023	54.80	55.06	54.80	55.00
2758	AMEX	EEMV	Wed, Jan 18, 2023	55.02	55.13	54.62	54.66
2757	AMEX	EEMV	Tue, Jan 17, 2023	54.74	54.86	54.71	54.78
2756	AMEX	EEMV	Fri, Jan 13, 2023	54.50	54.90	54.50	54.88
2755	AMEX	EEMV	Thu, Jan 12, 2023	54.25	54.53	54.05	54.47
2754	AMEX	EEMV	Wed, Jan 11, 2023	54.29	54.38	54.02	54.33
2753	AMEX	EEMV	Tue, Jan 10, 2023	55.01	55.17	54.93	55.12
2752	AMEX	EEMV	Mon, Jan 9, 2023	55.14	55.34	54.98	55.06
2751	AMEX	EEMV	Fri, Jan 6, 2023	54.04	54.67	53.93	54.67
2750	AMEX	EEMV	Thu, Jan 5, 2023	53.75	53.92	53.71	53.88
2749	AMEX	EEMV	Wed, Jan 4, 2023	53.67	53.98	53.53	53.95
2748	AMEX	EEMV	Tue, Jan 3, 2023	53.32	53.60	53.20	53.36
2747	AMEX	EEMV	Fri, Dec 30, 2022	53.23	53.37	52.88	53.05
2746	AMEX	EEMV	Thu, Dec 29, 2022	53.21	53.46	53.15	53.35
2745	AMEX	EEMV	Wed, Dec 28, 2022	52.99	53.12	52.68	52.71
2744	AMEX	EEMV	Tue, Dec 27, 2022	52.91	53.30	52.85	53.13
2743	AMEX	EEMV	Fri, Dec 23, 2022	52.43	52.67	52.39	52.67
2742	AMEX	EEMV	Thu, Dec 22, 2022	52.70	52.70	52.28	52.53
2741	AMEX	EEMV	Wed, Dec 21, 2022	52.59	52.89	52.59	52.84
2740	AMEX	EEMV	Tue, Dec 20, 2022	52.45	52.79	52.45	52.65
2739	AMEX	EEMV	Mon, Dec 19, 2022	52.78	52.80	52.55	52.60
2738	AMEX	EEMV	Fri, Dec 16, 2022	52.72	52.91	52.68	52.72
2737	AMEX	EEMV	Thu, Dec 15, 2022	52.83	53.06	52.56	52.59
2736	AMEX	EEMV	Wed, Dec 14, 2022	53.36	53.58	53.14	53.43
2735	AMEX	EEMV	Tue, Dec 13, 2022	53.76	53.76	53.17	53.28
2734	AMEX	EEMV	Mon, Dec 12, 2022	53.66	53.90	53.59	53.10
2733	AMEX	EEMV	Fri, Dec 9, 2022	53.98	54.14	53.77	53.77
2732	AMEX	EEMV	Thu, Dec 8, 2022	53.85	54.08	53.54	54.00
2731	AMEX	EEMV	Wed, Dec 7, 2022	53.82	53.99	53.70	53.81
2730	AMEX	EEMV	Tue, Dec 6, 2022	54.05	54.15	53.85	53.94
2729	AMEX	EEMV	Mon, Dec 5, 2022	54.34	54.40	54.00	54.06
2728	AMEX	EEMV	Fri, Dec 2, 2022	54.08	54.69	54.07	54.63
2727	AMEX	EEMV	Thu, Dec 1, 2022	54.90	54.91	54.50	54.68
2726	AMEX	EEMV	Wed, Nov 30, 2022	54.60	54.94	54.26	54.88
2725	AMEX	EEMV	Tue, Nov 29, 2022	53.50	53.79	53.50	53.72
2724	AMEX	EEMV	Mon, Nov 28, 2022	53.02	53.23	52.82	52.82
2723	AMEX	EEMV	Fri, Nov 25, 2022	53.16	53.30	53.16	53.24
2722	AMEX	EEMV	Wed, Nov 23, 2022	52.88	53.21	52.88	53.18
2721	AMEX	EEMV	Tue, Nov 22, 2022	52.86	52.95	52.75	52.95
2720	AMEX	EEMV	Mon, Nov 21, 2022	52.61	52.78	52.56	52.77
2719	AMEX	EEMV	Fri, Nov 18, 2022	53.30	53.30	53.04	53.15
2718	AMEX	EEMV	Thu, Nov 17, 2022	52.73	53.33	52.70	53.28
2717	AMEX	EEMV	Wed, Nov 16, 2022	53.50	53.59	53.34	53.43
2716	AMEX	EEMV	Tue, Nov 15, 2022	54.34	54.44	53.81	54.03
2715	AMEX	EEMV	Mon, Nov 14, 2022	53.50	53.83	53.38	53.57
2714	AMEX	EEMV	Fri, Nov 11, 2022	53.81	53.98	53.52	53.78
2713	AMEX	EEMV	Thu, Nov 10, 2022	52.54	53.14	52.54	53.13
2712	AMEX	EEMV	Wed, Nov 9, 2022	52.03	52.12	51.66	51.72
2711	AMEX	EEMV	Tue, Nov 8, 2022	51.93	52.32	51.89	52.20
2710	AMEX	EEMV	Mon, Nov 7, 2022	51.86	51.89	51.65	51.86
2709	AMEX	EEMV	Fri, Nov 4, 2022	51.56	51.87	51.39	51.87
2708	AMEX	EEMV	Thu, Nov 3, 2022	50.06	50.51	50.00	50.37
2707	AMEX	EEMV	Wed, Nov 2, 2022	50.72	51.19	50.37	50.41
2706	AMEX	EEMV	Tue, Nov 1, 2022	50.90	50.99	50.62	50.79
2705	AMEX	EEMV	Mon, Oct 31, 2022	50.01	50.29	50.01	50.19
2704	AMEX	EEMV	Fri, Oct 28, 2022	50.29	50.75	50.29	50.70
2703	AMEX	EEMV	Thu, Oct 27, 2022	50.74	51.07	50.70	50.74
2702	AMEX	EEMV	Wed, Oct 26, 2022	50.92	51.40	50.84	51.22
2701	AMEX	EEMV	Tue, Oct 25, 2022	50.40	50.86	50.40	50.81
2700	AMEX	EEMV	Mon, Oct 24, 2022	50.23	50.40	49.97	50.30
2699	AMEX	EEMV	Fri, Oct 21, 2022	50.73	51.35	50.69	51.35
2698	AMEX	EEMV	Thu, Oct 20, 2022	50.89	51.35	50.80	50.84
2697	AMEX	EEMV	Wed, Oct 19, 2022	50.18	50.43	50.05	50.22
2696	AMEX	EEMV	Tue, Oct 18, 2022	51.05	51.13	50.56	50.83
2695	AMEX	EEMV	Mon, Oct 17, 2022	50.66	50.92	50.66	50.80
2694	AMEX	EEMV	Fri, Oct 14, 2022	50.48	50.54	49.90	49.91
2693	AMEX	EEMV	Thu, Oct 13, 2022	49.55	50.58	49.30	50.43
2692	AMEX	EEMV	Wed, Oct 12, 2022	50.19	50.39	50.16	50.26
2691	AMEX	EEMV	Tue, Oct 11, 2022	50.28	50.53	50.08	50.16
2690	AMEX	EEMV	Mon, Oct 10, 2022	50.85	50.86	50.56	50.67
2689	AMEX	EEMV	Fri, Oct 7, 2022	51.45	51.54	51.08	51.14
2688	AMEX	EEMV	Thu, Oct 6, 2022	51.96	52.08	51.78	51.84
2687	AMEX	EEMV	Wed, Oct 5, 2022	51.98	52.32	51.81	52.19
2686	AMEX	EEMV	Tue, Oct 4, 2022	51.92	52.31	51.87	52.23
2685	AMEX	EEMV	Mon, Oct 3, 2022	50.80	51.26	50.74	51.17
2684	AMEX	EEMV	Fri, Sep 30, 2022	50.78	51.13	50.68	50.68
2683	AMEX	EEMV	Thu, Sep 29, 2022	50.98	51.13	50.73	51.01
2682	AMEX	EEMV	Wed, Sep 28, 2022	51.12	51.82	51.08	51.73
2681	AMEX	EEMV	Tue, Sep 27, 2022	51.11	51.30	50.85	51.00
2680	AMEX	EEMV	Mon, Sep 26, 2022	51.01	51.18	50.67	50.76
2679	AMEX	EEMV	Fri, Sep 23, 2022	51.62	51.68	51.27	51.46
2678	AMEX	EEMV	Thu, Sep 22, 2022	52.45	52.45	52.16	52.24
2677	AMEX	EEMV	Wed, Sep 21, 2022	52.85	53.11	52.50	52.50
2676	AMEX	EEMV	Tue, Sep 20, 2022	53.08	53.17	52.92	53.05
2675	AMEX	EEMV	Mon, Sep 19, 2022	52.97	53.30	52.97	53.29
2674	AMEX	EEMV	Fri, Sep 16, 2022	53.25	53.47	53.22	53.38
2673	AMEX	EEMV	Thu, Sep 15, 2022	53.69	53.90	53.55	53.62
2672	AMEX	EEMV	Wed, Sep 14, 2022	53.98	54.07	53.81	54.00
2671	AMEX	EEMV	Tue, Sep 13, 2022	54.10	54.28	53.69	53.74
2670	AMEX	EEMV	Mon, Sep 12, 2022	54.64	54.93	54.60	54.88
2669	AMEX	EEMV	Fri, Sep 9, 2022	54.21	54.41	54.20	54.35
2668	AMEX	EEMV	Thu, Sep 8, 2022	53.54	53.90	53.53	53.90
2667	AMEX	EEMV	Wed, Sep 7, 2022	53.48	53.87	53.42	53.86
2666	AMEX	EEMV	Tue, Sep 6, 2022	53.80	53.97	53.59	53.65
2665	AMEX	EEMV	Fri, Sep 2, 2022	54.44	54.57	54.03	54.09
2664	AMEX	EEMV	Thu, Sep 1, 2022	54.46	54.52	54.14	54.50
2663	AMEX	EEMV	Wed, Aug 31, 2022	54.73	55.15	54.73	54.76
2662	AMEX	EEMV	Tue, Aug 30, 2022	55.14	55.18	54.62	54.71
2661	AMEX	EEMV	Mon, Aug 29, 2022	55.05	55.26	55.00	55.14
2660	AMEX	EEMV	Fri, Aug 26, 2022	55.90	56.12	55.24	55.26
2659	AMEX	EEMV	Thu, Aug 25, 2022	55.70	56.00	55.62	55.99
2658	AMEX	EEMV	Wed, Aug 24, 2022	55.20	55.49	55.15	55.33
2657	AMEX	EEMV	Tue, Aug 23, 2022	55.44	55.71	55.40	55.47
2656	AMEX	EEMV	Mon, Aug 22, 2022	55.67	55.72	55.53	55.58
2655	AMEX	EEMV	Fri, Aug 19, 2022	56.02	56.10	55.86	55.93
2654	AMEX	EEMV	Thu, Aug 18, 2022	56.40	56.47	56.27	56.42
2653	AMEX	EEMV	Wed, Aug 17, 2022	56.71	56.89	56.58	56.73
2652	AMEX	EEMV	Tue, Aug 16, 2022	56.61	56.85	56.58	56.77
2651	AMEX	EEMV	Mon, Aug 15, 2022	56.60	56.77	56.57	56.71
2650	AMEX	EEMV	Fri, Aug 12, 2022	56.81	57.06	56.67	57.06
2649	AMEX	EEMV	Thu, Aug 11, 2022	57.05	57.24	56.75	56.80
2648	AMEX	EEMV	Wed, Aug 10, 2022	56.47	56.74	56.46	56.74
2647	AMEX	EEMV	Tue, Aug 9, 2022	56.32	56.34	56.18	56.24
2646	AMEX	EEMV	Mon, Aug 8, 2022	56.18	56.38	56.14	56.22
2645	AMEX	EEMV	Fri, Aug 5, 2022	55.78	56.14	55.77	56.11
2644	AMEX	EEMV	Thu, Aug 4, 2022	55.73	55.96	55.63	55.89
2643	AMEX	EEMV	Wed, Aug 3, 2022	55.41	55.68	55.30	55.54
2642	AMEX	EEMV	Tue, Aug 2, 2022	55.40	55.81	55.29	55.44
2641	AMEX	EEMV	Mon, Aug 1, 2022	55.59	55.87	55.43	55.65
2640	AMEX	EEMV	Fri, Jul 29, 2022	55.59	55.95	55.43	55.95
2639	AMEX	EEMV	Thu, Jul 28, 2022	55.70	55.89	55.42	55.88
2638	AMEX	EEMV	Wed, Jul 27, 2022	55.28	55.70	55.17	55.59
2637	AMEX	EEMV	Tue, Jul 26, 2022	54.98	55.00	54.69	54.70
2636	AMEX	EEMV	Mon, Jul 25, 2022	55.20	55.23	55.06	55.18
2635	AMEX	EEMV	Fri, Jul 22, 2022	55.24	55.28	54.92	55.06
2634	AMEX	EEMV	Thu, Jul 21, 2022	54.99	55.27	54.87	55.23
2633	AMEX	EEMV	Wed, Jul 20, 2022	54.70	54.76	54.50	54.65
2632	AMEX	EEMV	Tue, Jul 19, 2022	54.65	54.80	54.55	54.72
2631	AMEX	EEMV	Mon, Jul 18, 2022	54.39	54.57	54.09	54.13
2630	AMEX	EEMV	Fri, Jul 15, 2022	53.88	54.08	53.64	54.06
2629	AMEX	EEMV	Thu, Jul 14, 2022	53.84	53.99	53.47	53.96
2628	AMEX	EEMV	Wed, Jul 13, 2022	53.97	54.39	53.80	54.22
2627	AMEX	EEMV	Tue, Jul 12, 2022	54.33	54.60	54.30	54.41
2626	AMEX	EEMV	Mon, Jul 11, 2022	54.52	54.71	54.42	54.58
2625	AMEX	EEMV	Fri, Jul 8, 2022	55.13	55.37	54.99	55.28
2624	AMEX	EEMV	Thu, Jul 7, 2022	55.13	55.47	55.08	55.37
2623	AMEX	EEMV	Wed, Jul 6, 2022	54.83	54.96	54.62	54.88
2622	AMEX	EEMV	Tue, Jul 5, 2022	54.72	54.98	54.46	54.98
2621	AMEX	EEMV	Fri, Jul 1, 2022	55.20	55.38	54.99	55.38
2620	AMEX	EEMV	Thu, Jun 30, 2022	54.90	55.49	54.90	55.43
2619	AMEX	EEMV	Wed, Jun 29, 2022	55.32	55.61	55.32	55.52
2618	AMEX	EEMV	Tue, Jun 28, 2022	55.83	56.01	55.48	55.51
2617	AMEX	EEMV	Mon, Jun 27, 2022	55.53	55.58	55.38	55.44
2616	AMEX	EEMV	Fri, Jun 24, 2022	54.95	55.60	54.95	55.55
2615	AMEX	EEMV	Thu, Jun 23, 2022	54.56	54.79	54.39	54.71
2614	AMEX	EEMV	Wed, Jun 22, 2022	54.25	54.69	54.22	54.46
2613	AMEX	EEMV	Tue, Jun 21, 2022	55.03	55.32	55.03	55.20
2612	AMEX	EEMV	Fri, Jun 17, 2022	54.68	54.77	54.33	54.52
2611	AMEX	EEMV	Thu, Jun 16, 2022	54.63	54.76	54.30	54.59
2610	AMEX	EEMV	Wed, Jun 15, 2022	55.34	55.82	55.02	55.55
2609	AMEX	EEMV	Tue, Jun 14, 2022	55.01	55.24	54.84	55.04
2608	AMEX	EEMV	Mon, Jun 13, 2022	54.88	55.18	54.63	54.72
2607	AMEX	EEMV	Fri, Jun 10, 2022	55.94	56.06	55.75	55.88
2606	AMEX	EEMV	Thu, Jun 9, 2022	56.76	56.76	56.20	56.22
2605	AMEX	EEMV	Wed, Jun 8, 2022	57.53	57.55	57.21	57.07
2604	AMEX	EEMV	Tue, Jun 7, 2022	57.37	57.71	57.24	57.68
2603	AMEX	EEMV	Mon, Jun 6, 2022	58.10	58.12	57.55	57.60
2602	AMEX	EEMV	Fri, Jun 3, 2022	57.95	57.95	57.43	57.55
2601	AMEX	EEMV	Thu, Jun 2, 2022	58.00	58.29	57.68	58.29
2600	AMEX	EEMV	Wed, Jun 1, 2022	58.30	58.30	57.63	57.75
2599	AMEX	EEMV	Tue, May 31, 2022	58.48	58.53	58.18	58.21
2598	AMEX	EEMV	Fri, May 27, 2022	57.64	57.70	57.46	57.69
2597	AMEX	EEMV	Thu, May 26, 2022	56.88	57.37	56.68	57.31
2596	AMEX	EEMV	Wed, May 25, 2022	56.64	56.94	56.48	56.85
2595	AMEX	EEMV	Tue, May 24, 2022	56.60	56.80	56.27	56.69
2594	AMEX	EEMV	Mon, May 23, 2022	57.25	57.47	57.17	57.39
2593	AMEX	EEMV	Fri, May 20, 2022	57.56	57.56	56.71	57.25
2592	AMEX	EEMV	Thu, May 19, 2022	56.67	57.29	56.65	57.06
2591	AMEX	EEMV	Wed, May 18, 2022	57.07	57.25	56.42	56.50
2590	AMEX	EEMV	Tue, May 17, 2022	56.66	56.82	56.35	56.75
2589	AMEX	EEMV	Mon, May 16, 2022	55.84	56.20	55.84	56.00
2588	AMEX	EEMV	Fri, May 13, 2022	55.83	56.47	55.82	56.44
2587	AMEX	EEMV	Thu, May 12, 2022	55.64	55.87	55.27	55.57
2586	AMEX	EEMV	Wed, May 11, 2022	56.58	56.96	56.12	56.13
2585	AMEX	EEMV	Tue, May 10, 2022	56.91	57.09	56.36	56.65
2584	AMEX	EEMV	Mon, May 9, 2022	56.95	57.01	56.47	56.50
2583	AMEX	EEMV	Fri, May 6, 2022	57.43	57.59	57.10	57.43
2582	AMEX	EEMV	Thu, May 5, 2022	58.50	58.50	57.45	57.82
2581	AMEX	EEMV	Wed, May 4, 2022	58.36	59.35	58.25	59.30
2580	AMEX	EEMV	Tue, May 3, 2022	58.72	59.00	58.69	58.83
2579	AMEX	EEMV	Mon, May 2, 2022	58.71	58.81	58.23	58.68
2578	AMEX	EEMV	Fri, Apr 29, 2022	59.17	59.44	58.76	58.80
2577	AMEX	EEMV	Thu, Apr 28, 2022	58.64	58.93	58.35	58.85
2576	AMEX	EEMV	Wed, Apr 27, 2022	58.37	58.91	58.30	58.44
2575	AMEX	EEMV	Tue, Apr 26, 2022	58.60	59.01	58.03	58.03
2574	AMEX	EEMV	Mon, Apr 25, 2022	58.38	58.88	58.37	58.82
2573	AMEX	EEMV	Fri, Apr 22, 2022	59.53	59.76	59.22	59.26
2572	AMEX	EEMV	Thu, Apr 21, 2022	60.14	60.24	59.41	59.49
2571	AMEX	EEMV	Wed, Apr 20, 2022	60.20	60.28	60.09	60.18
2570	AMEX	EEMV	Tue, Apr 19, 2022	59.81	60.07	59.52	60.05
2569	AMEX	EEMV	Mon, Apr 18, 2022	60.32	60.58	60.27	60.41
2568	AMEX	EEMV	Thu, Apr 14, 2022	60.78	60.97	60.59	60.64
2567	AMEX	EEMV	Wed, Apr 13, 2022	60.73	61.16	60.73	61.13
2566	AMEX	EEMV	Tue, Apr 12, 2022	61.09	61.15	60.68	60.75
2565	AMEX	EEMV	Mon, Apr 11, 2022	60.86	61.11	60.74	60.75
2564	AMEX	EEMV	Fri, Apr 8, 2022	61.21	61.48	61.21	61.31
2563	AMEX	EEMV	Thu, Apr 7, 2022	61.13	61.42	61.00	61.19
2562	AMEX	EEMV	Wed, Apr 6, 2022	61.76	61.76	61.27	61.49
2561	AMEX	EEMV	Tue, Apr 5, 2022	62.08	62.20	61.02	61.02
2560	AMEX	EEMV	Mon, Apr 4, 2022	62.13	62.38	62.07	62.29
2559	AMEX	EEMV	Fri, Apr 1, 2022	61.77	61.84	61.50	61.74
2558	AMEX	EEMV	Thu, Mar 31, 2022	61.18	61.39	61.03	61.03
2557	AMEX	EEMV	Wed, Mar 30, 2022	61.65	61.74	61.42	61.57
2556	AMEX	EEMV	Tue, Mar 29, 2022	61.40	61.70	61.28	61.57
2555	AMEX	EEMV	Mon, Mar 28, 2022	60.65	60.81	60.47	60.80
2554	AMEX	EEMV	Fri, Mar 25, 2022	60.76	60.83	60.53	60.70
2553	AMEX	EEMV	Thu, Mar 24, 2022	61.33	61.33	60.86	61.10
2552	AMEX	EEMV	Wed, Mar 23, 2022	60.75	61.20	60.61	60.85
2551	AMEX	EEMV	Tue, Mar 22, 2022	61.09	61.36	60.96	61.01
2550	AMEX	EEMV	Mon, Mar 21, 2022	61.09	61.09	60.54	60.68
2549	AMEX	EEMV	Fri, Mar 18, 2022	60.64	61.68	60.52	61.59
2548	AMEX	EEMV	Thu, Mar 17, 2022	61.03	61.36	60.61	61.24
2547	AMEX	EEMV	Wed, Mar 16, 2022	60.20	61.34	60.20	61.33
2546	AMEX	EEMV	Tue, Mar 15, 2022	58.23	58.80	58.12	58.72
2545	AMEX	EEMV	Mon, Mar 14, 2022	59.10	59.32	58.48	58.60
2544	AMEX	EEMV	Fri, Mar 11, 2022	60.33	60.33	59.30	59.30
2543	AMEX	EEMV	Thu, Mar 10, 2022	59.97	60.17	59.68	59.95
2542	AMEX	EEMV	Wed, Mar 9, 2022	59.74	60.60	59.74	60.51
2541	AMEX	EEMV	Tue, Mar 8, 2022	59.45	59.99	59.21	59.56
2540	AMEX	EEMV	Mon, Mar 7, 2022	60.14	60.36	59.31	59.37
2539	AMEX	EEMV	Fri, Mar 4, 2022	61.02	61.22	60.78	60.97
2538	AMEX	EEMV	Thu, Mar 3, 2022	62.23	62.23	61.74	61.80
2537	AMEX	EEMV	Wed, Mar 2, 2022	61.87	62.41	61.83	62.20
2536	AMEX	EEMV	Tue, Mar 1, 2022	61.96	62.44	61.72	61.94
2535	AMEX	EEMV	Mon, Feb 28, 2022	62.09	62.44	61.91	62.38
2534	AMEX	EEMV	Fri, Feb 25, 2022	61.94	62.65	61.94	62.63
2533	AMEX	EEMV	Thu, Feb 24, 2022	60.82	61.78	60.46	61.75
2532	AMEX	EEMV	Wed, Feb 23, 2022	63.27	63.27	62.58	62.68
2531	AMEX	EEMV	Tue, Feb 22, 2022	62.89	63.31	62.89	63.05
2530	AMEX	EEMV	Fri, Feb 18, 2022	63.32	63.56	63.25	63.38
2529	AMEX	EEMV	Thu, Feb 17, 2022	63.66	63.78	63.44	63.51
2528	AMEX	EEMV	Wed, Feb 16, 2022	63.47	64.10	63.47	63.94
2527	AMEX	EEMV	Tue, Feb 15, 2022	63.18	63.54	63.06	63.51
2526	AMEX	EEMV	Mon, Feb 14, 2022	62.66	62.78	62.40	62.57
2525	AMEX	EEMV	Fri, Feb 11, 2022	63.27	63.47	62.72	62.77
2524	AMEX	EEMV	Thu, Feb 10, 2022	63.09	63.77	62.81	63.29
2523	AMEX	EEMV	Wed, Feb 9, 2022	63.26	63.60	63.26	63.58
2522	AMEX	EEMV	Tue, Feb 8, 2022	62.46	62.94	62.46	62.89
2521	AMEX	EEMV	Mon, Feb 7, 2022	62.27	62.62	62.27	62.40
2520	AMEX	EEMV	Fri, Feb 4, 2022	62.11	62.52	61.94	62.35
2519	AMEX	EEMV	Thu, Feb 3, 2022	62.10	62.47	62.10	62.31
2518	AMEX	EEMV	Wed, Feb 2, 2022	62.48	62.75	62.40	62.67
2517	AMEX	EEMV	Tue, Feb 1, 2022	62.52	62.54	62.25	62.50
2516	AMEX	EEMV	Mon, Jan 31, 2022	61.74	62.52	61.74	62.45
2515	AMEX	EEMV	Fri, Jan 28, 2022	61.00	61.45	60.83	61.39
2514	AMEX	EEMV	Thu, Jan 27, 2022	61.34	61.50	61.01	61.13
2513	AMEX	EEMV	Wed, Jan 26, 2022	62.23	62.36	61.51	61.56
2512	AMEX	EEMV	Tue, Jan 25, 2022	61.87	62.38	61.83	62.14
2511	AMEX	EEMV	Mon, Jan 24, 2022	62.17	62.34	61.42	62.31
2510	AMEX	EEMV	Fri, Jan 21, 2022	63.11	63.33	62.89	62.92
2509	AMEX	EEMV	Thu, Jan 20, 2022	63.71	63.96	63.30	63.31
2508	AMEX	EEMV	Wed, Jan 19, 2022	63.59	63.80	63.30	63.32
2507	AMEX	EEMV	Tue, Jan 18, 2022	62.88	63.43	62.88	63.24
2506	AMEX	EEMV	Fri, Jan 14, 2022	63.57	63.77	63.31	63.65
2505	AMEX	EEMV	Thu, Jan 13, 2022	63.96	64.17	63.81	63.85
2504	AMEX	EEMV	Wed, Jan 12, 2022	64.10	64.26	63.94	64.21
2503	AMEX	EEMV	Tue, Jan 11, 2022	63.12	63.72	63.12	63.69
2502	AMEX	EEMV	Mon, Jan 10, 2022	62.80	63.01	62.59	62.86
2501	AMEX	EEMV	Fri, Jan 7, 2022	62.55	62.88	62.46	62.85
2500	AMEX	EEMV	Thu, Jan 6, 2022	62.21	62.50	61.98	62.32
2499	AMEX	EEMV	Wed, Jan 5, 2022	62.66	63.01	62.38	62.52
2498	AMEX	EEMV	Tue, Jan 4, 2022	62.83	62.90	62.70	62.72
2497	AMEX	EEMV	Mon, Jan 3, 2022	62.92	62.92	62.57	62.83
2496	AMEX	EEMV	Fri, Dec 31, 2021	62.78	63.06	62.78	62.82
2495	AMEX	EEMV	Thu, Dec 30, 2021	62.41	62.90	62.36	62.82
2494	AMEX	EEMV	Wed, Dec 29, 2021	62.44	62.61	62.30	62.52
2493	AMEX	EEMV	Tue, Dec 28, 2021	62.65	62.76	62.57	62.61
2492	AMEX	EEMV	Mon, Dec 27, 2021	62.12	62.56	62.12	62.49
2491	AMEX	EEMV	Thu, Dec 23, 2021	62.15	62.28	61.92	62.23
2490	AMEX	EEMV	Wed, Dec 22, 2021	61.77	61.99	61.68	61.96
2489	AMEX	EEMV	Tue, Dec 21, 2021	61.49	61.82	61.49	61.79
2488	AMEX	EEMV	Mon, Dec 20, 2021	61.10	61.28	60.98	61.26
2487	AMEX	EEMV	Fri, Dec 17, 2021	62.00	62.11	61.63	61.75
2486	AMEX	EEMV	Thu, Dec 16, 2021	62.13	62.36	61.98	62.10
2485	AMEX	EEMV	Wed, Dec 15, 2021	61.92	61.92	61.31	61.76
2484	AMEX	EEMV	Tue, Dec 14, 2021	61.56	61.95	61.56	61.88
2483	AMEX	EEMV	Mon, Dec 13, 2021	61.97	62.08	61.70	61.85
2482	AMEX	EEMV	Fri, Dec 10, 2021	63.05	63.27	63.02	62.32
2481	AMEX	EEMV	Thu, Dec 9, 2021	62.99	63.22	62.99	63.10
2480	AMEX	EEMV	Wed, Dec 8, 2021	62.93	63.22	62.92	63.13
2479	AMEX	EEMV	Tue, Dec 7, 2021	62.74	62.98	62.68	62.87
2478	AMEX	EEMV	Mon, Dec 6, 2021	62.10	62.41	61.96	62.35
2477	AMEX	EEMV	Fri, Dec 3, 2021	62.35	62.48	61.90	62.23
2476	AMEX	EEMV	Thu, Dec 2, 2021	62.38	62.69	62.27	62.41
2475	AMEX	EEMV	Wed, Dec 1, 2021	62.32	62.69	61.96	62.10
2474	AMEX	EEMV	Tue, Nov 30, 2021	61.66	62.10	61.53	61.99
2473	AMEX	EEMV	Mon, Nov 29, 2021	62.08	62.16	61.83	61.96
2472	AMEX	EEMV	Fri, Nov 26, 2021	62.25	62.29	61.66	61.80
2471	AMEX	EEMV	Wed, Nov 24, 2021	63.13	63.31	62.98	63.30
2470	AMEX	EEMV	Tue, Nov 23, 2021	63.39	63.56	63.21	63.36
2469	AMEX	EEMV	Mon, Nov 22, 2021	63.53	63.67	63.28	63.28
2468	AMEX	EEMV	Fri, Nov 19, 2021	63.90	64.05	63.80	63.84
2467	AMEX	EEMV	Thu, Nov 18, 2021	64.03	64.09	63.81	64.02
2466	AMEX	EEMV	Wed, Nov 17, 2021	64.40	64.52	64.31	64.44
2465	AMEX	EEMV	Tue, Nov 16, 2021	64.49	64.59	64.40	64.52
2464	AMEX	EEMV	Mon, Nov 15, 2021	64.51	64.71	64.35	64.38
2463	AMEX	EEMV	Fri, Nov 12, 2021	64.35	64.61	64.32	64.51
2462	AMEX	EEMV	Thu, Nov 11, 2021	64.09	64.39	64.09	64.31
2461	AMEX	EEMV	Wed, Nov 10, 2021	63.65	64.00	63.49	63.58
2460	AMEX	EEMV	Tue, Nov 9, 2021	63.91	64.12	63.63	63.74
2459	AMEX	EEMV	Mon, Nov 8, 2021	63.78	64.05	63.57	63.89
2458	AMEX	EEMV	Fri, Nov 5, 2021	63.37	63.50	63.27	63.39
2457	AMEX	EEMV	Thu, Nov 4, 2021	63.41	63.43	63.15	63.27
2456	AMEX	EEMV	Wed, Nov 3, 2021	62.97	63.48	62.94	63.41
2455	AMEX	EEMV	Tue, Nov 2, 2021	63.14	63.21	63.06	63.14
2454	AMEX	EEMV	Mon, Nov 1, 2021	63.00	63.42	63.00	63.41
2453	AMEX	EEMV	Fri, Oct 29, 2021	62.97	63.04	62.79	62.97
2452	AMEX	EEMV	Thu, Oct 28, 2021	63.19	63.47	63.19	63.45
2451	AMEX	EEMV	Wed, Oct 27, 2021	63.31	63.64	63.31	63.34
2450	AMEX	EEMV	Tue, Oct 26, 2021	64.04	64.14	63.62	63.62
2449	AMEX	EEMV	Mon, Oct 25, 2021	63.89	64.01	63.78	63.94
2448	AMEX	EEMV	Fri, Oct 22, 2021	63.83	64.14	63.76	63.87
2447	AMEX	EEMV	Thu, Oct 21, 2021	63.86	63.93	63.72	63.88
2446	AMEX	EEMV	Wed, Oct 20, 2021	64.18	64.34	63.83	64.14
2445	AMEX	EEMV	Tue, Oct 19, 2021	63.98	64.29	63.98	64.22
2444	AMEX	EEMV	Mon, Oct 18, 2021	63.49	63.72	63.40	63.62
2443	AMEX	EEMV	Fri, Oct 15, 2021	63.54	63.86	63.40	63.73
2442	AMEX	EEMV	Thu, Oct 14, 2021	63.41	63.71	63.32	63.49
2441	AMEX	EEMV	Wed, Oct 13, 2021	63.28	63.54	63.13	63.43
2440	AMEX	EEMV	Tue, Oct 12, 2021	62.88	63.03	62.74	62.81
2439	AMEX	EEMV	Mon, Oct 11, 2021	63.09	63.22	62.84	62.86
2438	AMEX	EEMV	Fri, Oct 8, 2021	63.10	63.17	62.95	63.07
2437	AMEX	EEMV	Thu, Oct 7, 2021	62.83	63.22	62.83	63.00
2436	AMEX	EEMV	Wed, Oct 6, 2021	61.84	62.36	61.80	62.28
2435	AMEX	EEMV	Tue, Oct 5, 2021	62.28	62.63	62.28	62.39
2434	AMEX	EEMV	Mon, Oct 4, 2021	62.37	62.37	61.81	62.11
2433	AMEX	EEMV	Fri, Oct 1, 2021	62.60	62.81	62.34	62.72
2432	AMEX	EEMV	Thu, Sep 30, 2021	62.77	62.91	62.57	62.67
2431	AMEX	EEMV	Wed, Sep 29, 2021	62.57	62.68	62.30	62.35
2430	AMEX	EEMV	Tue, Sep 28, 2021	62.87	62.89	62.44	62.54
2429	AMEX	EEMV	Mon, Sep 27, 2021	63.00	63.32	62.93	63.14
2428	AMEX	EEMV	Fri, Sep 24, 2021	63.22	63.26	62.98	63.10
2427	AMEX	EEMV	Thu, Sep 23, 2021	63.38	63.53	63.32	63.44
2426	AMEX	EEMV	Wed, Sep 22, 2021	63.04	63.51	63.04	63.23
2425	AMEX	EEMV	Tue, Sep 21, 2021	62.56	62.86	62.53	62.72
2424	AMEX	EEMV	Mon, Sep 20, 2021	62.29	62.57	62.10	62.42
2423	AMEX	EEMV	Fri, Sep 17, 2021	63.41	63.52	63.13	63.25
2422	AMEX	EEMV	Thu, Sep 16, 2021	63.34	63.51	63.25	63.43
2421	AMEX	EEMV	Wed, Sep 15, 2021	63.67	63.96	63.64	63.88
2420	AMEX	EEMV	Tue, Sep 14, 2021	63.96	63.97	63.70	63.81
2419	AMEX	EEMV	Mon, Sep 13, 2021	63.94	64.30	63.93	64.10
2418	AMEX	EEMV	Fri, Sep 10, 2021	64.26	64.59	63.92	63.92
2417	AMEX	EEMV	Thu, Sep 9, 2021	63.87	64.30	63.77	63.91
2416	AMEX	EEMV	Wed, Sep 8, 2021	64.14	64.16	63.89	64.01
2415	AMEX	EEMV	Tue, Sep 7, 2021	64.28	64.56	64.28	64.43
2414	AMEX	EEMV	Fri, Sep 3, 2021	64.14	64.42	64.14	64.30
2413	AMEX	EEMV	Thu, Sep 2, 2021	64.01	64.34	63.98	64.11
2412	AMEX	EEMV	Wed, Sep 1, 2021	63.95	64.30	63.95	64.13
2411	AMEX	EEMV	Tue, Aug 31, 2021	63.88	63.97	63.78	63.88
2410	AMEX	EEMV	Mon, Aug 30, 2021	63.13	63.34	62.95	63.21
2409	AMEX	EEMV	Fri, Aug 27, 2021	62.60	63.03	62.58	62.96
2408	AMEX	EEMV	Thu, Aug 26, 2021	62.39	62.51	62.29	62.34
2407	AMEX	EEMV	Wed, Aug 25, 2021	62.61	62.81	62.57	62.72
2406	AMEX	EEMV	Tue, Aug 24, 2021	62.55	62.84	62.39	62.78
2405	AMEX	EEMV	Mon, Aug 23, 2021	61.95	62.27	61.93	62.20
2404	AMEX	EEMV	Fri, Aug 20, 2021	61.16	61.70	61.16	61.62
2403	AMEX	EEMV	Thu, Aug 19, 2021	61.39	61.73	61.35	61.55
2402	AMEX	EEMV	Wed, Aug 18, 2021	62.12	62.33	61.89	61.89
2401	AMEX	EEMV	Tue, Aug 17, 2021	61.78	62.17	61.59	61.94
2400	AMEX	EEMV	Mon, Aug 16, 2021	62.32	62.48	62.12	62.43
2399	AMEX	EEMV	Fri, Aug 13, 2021	62.21	62.53	62.21	62.52
2398	AMEX	EEMV	Thu, Aug 12, 2021	62.37	62.55	62.28	62.49
2397	AMEX	EEMV	Wed, Aug 11, 2021	62.98	62.98	62.62	62.82
2396	AMEX	EEMV	Tue, Aug 10, 2021	62.74	62.80	62.63	62.69
2395	AMEX	EEMV	Mon, Aug 9, 2021	62.54	62.65	62.48	62.50
2394	AMEX	EEMV	Fri, Aug 6, 2021	62.31	62.44	62.09	62.18
2393	AMEX	EEMV	Thu, Aug 5, 2021	62.57	62.82	62.57	62.66
2392	AMEX	EEMV	Wed, Aug 4, 2021	62.67	62.91	62.57	62.72
2391	AMEX	EEMV	Tue, Aug 3, 2021	62.28	62.64	62.21	62.59
2390	AMEX	EEMV	Mon, Aug 2, 2021	62.14	62.29	62.00	62.09
2389	AMEX	EEMV	Fri, Jul 30, 2021	61.76	61.97	61.71	61.85
2388	AMEX	EEMV	Thu, Jul 29, 2021	62.15	62.18	61.96	62.15
2387	AMEX	EEMV	Wed, Jul 28, 2021	61.47	62.15	61.47	62.14
2386	AMEX	EEMV	Tue, Jul 27, 2021	61.07	61.09	60.57	61.06
2385	AMEX	EEMV	Mon, Jul 26, 2021	61.71	61.91	61.52	61.81
2384	AMEX	EEMV	Fri, Jul 23, 2021	62.35	62.50	62.22	62.43
2383	AMEX	EEMV	Thu, Jul 22, 2021	62.89	62.95	62.71	62.88
2382	AMEX	EEMV	Wed, Jul 21, 2021	62.45	62.95	62.28	62.87
2381	AMEX	EEMV	Tue, Jul 20, 2021	62.34	62.92	62.34	62.80
2380	AMEX	EEMV	Mon, Jul 19, 2021	62.37	62.69	62.30	62.48
2379	AMEX	EEMV	Fri, Jul 16, 2021	63.39	63.61	63.06	63.09
2378	AMEX	EEMV	Thu, Jul 15, 2021	63.40	63.62	63.37	63.48
2377	AMEX	EEMV	Wed, Jul 14, 2021	63.45	63.51	63.26	63.39
2376	AMEX	EEMV	Tue, Jul 13, 2021	63.18	63.47	63.10	63.10
2375	AMEX	EEMV	Mon, Jul 12, 2021	62.99	63.18	62.91	63.15
2374	AMEX	EEMV	Fri, Jul 9, 2021	62.89	63.33	62.89	63.18
2373	AMEX	EEMV	Thu, Jul 8, 2021	62.37	62.68	62.37	62.44
2372	AMEX	EEMV	Wed, Jul 7, 2021	63.56	63.61	63.15	63.32
2371	AMEX	EEMV	Tue, Jul 6, 2021	63.39	63.47	63.01	63.20
2370	AMEX	EEMV	Fri, Jul 2, 2021	63.64	63.90	63.58	63.82
2369	AMEX	EEMV	Thu, Jul 1, 2021	64.16	64.18	63.82	64.02
2368	AMEX	EEMV	Wed, Jun 30, 2021	63.97	64.21	63.97	64.16
2367	AMEX	EEMV	Tue, Jun 29, 2021	63.99	64.40	63.99	64.37
2366	AMEX	EEMV	Mon, Jun 28, 2021	64.22	64.41	64.10	64.39
2365	AMEX	EEMV	Fri, Jun 25, 2021	64.39	64.49	64.19	64.36
2364	AMEX	EEMV	Thu, Jun 24, 2021	63.94	64.18	63.87	64.09
2363	AMEX	EEMV	Wed, Jun 23, 2021	63.87	64.09	63.78	63.81
2362	AMEX	EEMV	Tue, Jun 22, 2021	63.53	63.70	63.35	63.58
2361	AMEX	EEMV	Mon, Jun 21, 2021	63.50	63.89	63.38	63.89
2360	AMEX	EEMV	Fri, Jun 18, 2021	63.82	63.97	63.53	63.62
2359	AMEX	EEMV	Thu, Jun 17, 2021	63.93	64.19	63.87	63.98
2358	AMEX	EEMV	Wed, Jun 16, 2021	64.42	64.58	63.53	63.72
2357	AMEX	EEMV	Tue, Jun 15, 2021	64.72	64.72	64.35	64.42
2356	AMEX	EEMV	Mon, Jun 14, 2021	64.94	65.03	64.80	64.95
2355	AMEX	EEMV	Fri, Jun 11, 2021	64.69	64.94	64.63	64.73
2354	AMEX	EEMV	Thu, Jun 10, 2021	64.51	64.94	64.51	64.89
2353	AMEX	EEMV	Wed, Jun 9, 2021	64.94	65.33	64.91	64.40
2352	AMEX	EEMV	Tue, Jun 8, 2021	65.10	65.20	64.86	65.02
2351	AMEX	EEMV	Mon, Jun 7, 2021	65.06	65.16	64.89	65.11
2350	AMEX	EEMV	Fri, Jun 4, 2021	65.17	65.56	65.17	65.37
2349	AMEX	EEMV	Thu, Jun 3, 2021	64.98	65.15	64.86	64.97
2348	AMEX	EEMV	Wed, Jun 2, 2021	65.36	65.58	65.32	65.35
2347	AMEX	EEMV	Tue, Jun 1, 2021	65.51	65.74	65.19	65.64
2346	AMEX	EEMV	Fri, May 28, 2021	64.46	64.95	64.46	64.80
2345	AMEX	EEMV	Thu, May 27, 2021	64.54	64.75	64.36	64.49
2344	AMEX	EEMV	Wed, May 26, 2021	64.40	64.59	64.28	64.59
2343	AMEX	EEMV	Tue, May 25, 2021	63.97	64.20	63.95	64.18
2342	AMEX	EEMV	Mon, May 24, 2021	63.30	63.59	63.30	63.55
2341	AMEX	EEMV	Fri, May 21, 2021	63.53	63.61	63.14	63.27
2340	AMEX	EEMV	Thu, May 20, 2021	63.29	63.80	63.29	63.72
2339	AMEX	EEMV	Wed, May 19, 2021	62.93	63.54	62.93	63.29
2338	AMEX	EEMV	Tue, May 18, 2021	63.44	63.78	63.42	63.55
2337	AMEX	EEMV	Mon, May 17, 2021	62.54	62.91	62.54	62.83
2336	AMEX	EEMV	Fri, May 14, 2021	62.54	62.91	62.54	62.89
2335	AMEX	EEMV	Thu, May 13, 2021	62.02	62.28	61.85	62.15
2334	AMEX	EEMV	Wed, May 12, 2021	62.45	62.58	61.80	61.85
2333	AMEX	EEMV	Tue, May 11, 2021	62.55	63.22	62.54	63.11
2332	AMEX	EEMV	Mon, May 10, 2021	63.91	64.11	63.45	63.60
2331	AMEX	EEMV	Fri, May 7, 2021	63.44	64.18	63.44	64.04
2330	AMEX	EEMV	Thu, May 6, 2021	63.12	63.49	63.07	63.49
2329	AMEX	EEMV	Wed, May 5, 2021	62.93	63.25	62.84	62.98
2328	AMEX	EEMV	Tue, May 4, 2021	62.97	63.11	62.61	62.88
2327	AMEX	EEMV	Mon, May 3, 2021	63.34	63.56	63.21	63.38
2326	AMEX	EEMV	Fri, Apr 30, 2021	63.46	63.70	63.24	63.39
2325	AMEX	EEMV	Thu, Apr 29, 2021	64.14	64.44	63.78	64.07
2324	AMEX	EEMV	Wed, Apr 28, 2021	63.80	64.40	63.80	64.17
2323	AMEX	EEMV	Tue, Apr 27, 2021	63.77	63.92	63.66	63.77
2322	AMEX	EEMV	Mon, Apr 26, 2021	63.58	63.98	63.58	63.89
2321	AMEX	EEMV	Fri, Apr 23, 2021	63.53	63.82	63.47	63.78
2320	AMEX	EEMV	Thu, Apr 22, 2021	63.53	63.66	63.22	63.40
2319	AMEX	EEMV	Wed, Apr 21, 2021	63.29	63.84	63.16	63.65
2318	AMEX	EEMV	Tue, Apr 20, 2021	63.72	63.87	63.43	63.53
2317	AMEX	EEMV	Mon, Apr 19, 2021	63.61	63.89	63.61	63.77
2316	AMEX	EEMV	Fri, Apr 16, 2021	63.34	63.77	63.34	63.68
2315	AMEX	EEMV	Thu, Apr 15, 2021	63.06	63.55	63.06	63.42
2314	AMEX	EEMV	Wed, Apr 14, 2021	63.04	63.16	62.89	62.90
2313	AMEX	EEMV	Tue, Apr 13, 2021	62.64	62.89	62.58	62.79
2312	AMEX	EEMV	Mon, Apr 12, 2021	62.86	63.03	62.65	62.87
2311	AMEX	EEMV	Fri, Apr 9, 2021	62.97	63.39	62.97	63.18
2310	AMEX	EEMV	Thu, Apr 8, 2021	63.61	63.63	63.35	63.43
2309	AMEX	EEMV	Wed, Apr 7, 2021	63.03	63.38	62.94	63.10
2308	AMEX	EEMV	Tue, Apr 6, 2021	63.34	63.79	63.31	63.59
2307	AMEX	EEMV	Mon, Apr 5, 2021	63.35	63.62	63.23	63.42
2306	AMEX	EEMV	Thu, Apr 1, 2021	63.58	63.61	63.20	63.34
2305	AMEX	EEMV	Wed, Mar 31, 2021	62.86	63.31	62.84	63.16
2304	AMEX	EEMV	Tue, Mar 30, 2021	62.57	62.92	62.51	62.84
2303	AMEX	EEMV	Mon, Mar 29, 2021	62.47	62.74	62.42	62.57
2302	AMEX	EEMV	Fri, Mar 26, 2021	61.96	62.86	61.96	62.83
2301	AMEX	EEMV	Thu, Mar 25, 2021	61.51	61.83	61.50	61.77
2300	AMEX	EEMV	Wed, Mar 24, 2021	62.12	62.13	61.68	61.81
2299	AMEX	EEMV	Tue, Mar 23, 2021	62.44	62.78	62.14	62.14
2298	AMEX	EEMV	Mon, Mar 22, 2021	62.85	63.21	62.66	63.12
2297	AMEX	EEMV	Fri, Mar 19, 2021	62.75	63.08	62.49	63.03
2296	AMEX	EEMV	Thu, Mar 18, 2021	63.03	63.24	62.64	62.67
2295	AMEX	EEMV	Wed, Mar 17, 2021	62.92	63.76	62.90	63.48
2294	AMEX	EEMV	Tue, Mar 16, 2021	63.51	63.70	63.38	63.49
2293	AMEX	EEMV	Mon, Mar 15, 2021	62.84	63.11	62.65	63.08
2292	AMEX	EEMV	Fri, Mar 12, 2021	62.69	62.91	62.57	62.90
2291	AMEX	EEMV	Thu, Mar 11, 2021	63.29	63.61	63.06	63.44
2290	AMEX	EEMV	Wed, Mar 10, 2021	62.62	62.85	62.24	62.39
2289	AMEX	EEMV	Tue, Mar 9, 2021	62.15	62.74	62.10	62.49
2288	AMEX	EEMV	Mon, Mar 8, 2021	61.98	62.22	61.68	61.78
2287	AMEX	EEMV	Fri, Mar 5, 2021	62.85	62.88	62.13	62.61
2286	AMEX	EEMV	Thu, Mar 4, 2021	62.93	63.31	62.23	62.36
2285	AMEX	EEMV	Wed, Mar 3, 2021	63.42	63.59	63.14	63.18
2284	AMEX	EEMV	Tue, Mar 2, 2021	63.05	63.26	62.88	63.07
2283	AMEX	EEMV	Mon, Mar 1, 2021	63.04	63.57	62.94	63.39
2282	AMEX	EEMV	Fri, Feb 26, 2021	62.69	62.69	62.03	62.29
2281	AMEX	EEMV	Thu, Feb 25, 2021	63.52	63.91	62.95	63.01
2280	AMEX	EEMV	Wed, Feb 24, 2021	63.25	63.64	63.00	63.64
2279	AMEX	EEMV	Tue, Feb 23, 2021	63.46	64.13	63.20	63.99
2278	AMEX	EEMV	Mon, Feb 22, 2021	63.82	64.00	63.56	63.71
2277	AMEX	EEMV	Fri, Feb 19, 2021	64.98	65.09	64.75	64.81
2276	AMEX	EEMV	Thu, Feb 18, 2021	64.29	64.63	64.10	64.49
2275	AMEX	EEMV	Wed, Feb 17, 2021	65.05	65.25	64.95	65.18
2274	AMEX	EEMV	Tue, Feb 16, 2021	65.25	65.45	65.15	65.17
2273	AMEX	EEMV	Fri, Feb 12, 2021	64.70	65.15	64.70	65.04
2272	AMEX	EEMV	Thu, Feb 11, 2021	64.84	65.21	64.84	64.98
2271	AMEX	EEMV	Wed, Feb 10, 2021	64.66	64.91	64.41	64.57
2270	AMEX	EEMV	Tue, Feb 9, 2021	63.75	64.39	63.75	64.32
2269	AMEX	EEMV	Mon, Feb 8, 2021	63.63	63.89	63.63	63.84
2268	AMEX	EEMV	Fri, Feb 5, 2021	63.42	63.73	63.40	63.67
2267	AMEX	EEMV	Thu, Feb 4, 2021	63.11	63.23	62.92	63.22
2266	AMEX	EEMV	Wed, Feb 3, 2021	63.38	63.52	63.28	63.36
2265	AMEX	EEMV	Tue, Feb 2, 2021	63.04	63.37	63.04	63.29
2264	AMEX	EEMV	Mon, Feb 1, 2021	62.38	62.67	62.23	62.54
2263	AMEX	EEMV	Fri, Jan 29, 2021	61.96	62.07	61.46	61.68
2262	AMEX	EEMV	Thu, Jan 28, 2021	62.45	63.05	62.26	62.71
2261	AMEX	EEMV	Wed, Jan 27, 2021	62.62	63.01	62.45	62.47
2260	AMEX	EEMV	Tue, Jan 26, 2021	63.34	63.60	63.27	63.60
2259	AMEX	EEMV	Mon, Jan 25, 2021	64.02	64.02	63.36	63.78
2258	AMEX	EEMV	Fri, Jan 22, 2021	63.00	63.49	63.00	63.41
2257	AMEX	EEMV	Thu, Jan 21, 2021	63.61	63.78	63.43	63.63
2256	AMEX	EEMV	Wed, Jan 20, 2021	63.53	63.76	63.43	63.63
2255	AMEX	EEMV	Tue, Jan 19, 2021	63.35	63.43	63.18	63.19
2254	AMEX	EEMV	Fri, Jan 15, 2021	62.73	62.84	62.57	62.74
2253	AMEX	EEMV	Thu, Jan 14, 2021	63.44	63.51	63.21	63.25
2252	AMEX	EEMV	Wed, Jan 13, 2021	63.17	63.30	62.96	63.09
2251	AMEX	EEMV	Tue, Jan 12, 2021	62.73	63.15	62.73	63.05
2250	AMEX	EEMV	Mon, Jan 11, 2021	62.69	62.97	62.69	62.78
2249	AMEX	EEMV	Fri, Jan 8, 2021	63.06	63.44	62.89	63.44
2248	AMEX	EEMV	Thu, Jan 7, 2021	62.30	62.41	62.12	62.35
2247	AMEX	EEMV	Wed, Jan 6, 2021	62.13	62.57	62.00	62.30
2246	AMEX	EEMV	Tue, Jan 5, 2021	62.06	62.65	61.92	62.59
2245	AMEX	EEMV	Mon, Jan 4, 2021	61.87	62.02	61.28	61.48
2244	AMEX	EEMV	Thu, Dec 31, 2020	61.30	61.59	60.96	61.08
2243	AMEX	EEMV	Wed, Dec 30, 2020	61.34	61.48	61.22	61.30
2242	AMEX	EEMV	Tue, Dec 29, 2020	60.66	60.90	60.64	60.87
2241	AMEX	EEMV	Mon, Dec 28, 2020	60.38	60.45	60.28	60.38
2240	AMEX	EEMV	Thu, Dec 24, 2020	59.78	60.17	59.78	60.08
2239	AMEX	EEMV	Wed, Dec 23, 2020	59.88	60.07	59.85	59.93
2238	AMEX	EEMV	Tue, Dec 22, 2020	59.61	59.62	59.43	59.48
2237	AMEX	EEMV	Mon, Dec 21, 2020	59.54	59.71	59.35	59.58
2236	AMEX	EEMV	Fri, Dec 18, 2020	60.32	60.40	60.11	60.24
2235	AMEX	EEMV	Thu, Dec 17, 2020	60.18	60.31	60.16	60.26
2234	AMEX	EEMV	Wed, Dec 16, 2020	60.05	60.11	59.82	59.99
2233	AMEX	EEMV	Tue, Dec 15, 2020	59.51	59.88	59.51	59.84
2232	AMEX	EEMV	Mon, Dec 14, 2020	59.56	59.84	59.49	59.53
2231	AMEX	EEMV	Fri, Dec 11, 2020	60.19	60.54	60.19	59.45
2230	AMEX	EEMV	Thu, Dec 10, 2020	60.28	60.65	60.17	60.53
2229	AMEX	EEMV	Wed, Dec 9, 2020	60.49	60.62	59.98	60.12
2228	AMEX	EEMV	Tue, Dec 8, 2020	60.32	60.54	60.30	60.49
2227	AMEX	EEMV	Mon, Dec 7, 2020	60.32	60.62	60.32	60.46
2226	AMEX	EEMV	Fri, Dec 4, 2020	60.50	60.72	60.47	60.66
2225	AMEX	EEMV	Thu, Dec 3, 2020	60.13	60.54	60.13	60.28
2224	AMEX	EEMV	Wed, Dec 2, 2020	59.85	59.97	59.64	59.84
2223	AMEX	EEMV	Tue, Dec 1, 2020	59.86	60.09	59.70	59.96
2222	AMEX	EEMV	Mon, Nov 30, 2020	59.36	59.46	59.05	59.10
2221	AMEX	EEMV	Fri, Nov 27, 2020	59.93	60.10	59.93	60.06
2220	AMEX	EEMV	Wed, Nov 25, 2020	59.52	59.74	59.41	59.67
2219	AMEX	EEMV	Tue, Nov 24, 2020	59.94	60.10	59.72	59.99
2218	AMEX	EEMV	Mon, Nov 23, 2020	60.00	60.09	59.69	59.73
2217	AMEX	EEMV	Fri, Nov 20, 2020	59.49	59.67	59.46	59.62
2216	AMEX	EEMV	Thu, Nov 19, 2020	59.15	59.51	59.07	59.41
2215	AMEX	EEMV	Wed, Nov 18, 2020	59.50	59.67	59.36	59.36
2214	AMEX	EEMV	Tue, Nov 17, 2020	59.16	59.62	59.15	59.46
2213	AMEX	EEMV	Mon, Nov 16, 2020	59.26	59.71	59.26	59.60
2212	AMEX	EEMV	Fri, Nov 13, 2020	58.80	59.07	58.71	59.01
2211	AMEX	EEMV	Thu, Nov 12, 2020	58.75	58.99	58.46	58.56
2210	AMEX	EEMV	Wed, Nov 11, 2020	58.44	58.88	58.44	58.82
2209	AMEX	EEMV	Tue, Nov 10, 2020	58.44	58.74	58.27	58.45
2208	AMEX	EEMV	Mon, Nov 9, 2020	59.38	59.40	58.39	58.40
2207	AMEX	EEMV	Fri, Nov 6, 2020	57.75	58.20	57.73	57.96
2206	AMEX	EEMV	Thu, Nov 5, 2020	57.69	57.97	57.59	57.84
2205	AMEX	EEMV	Wed, Nov 4, 2020	56.39	57.24	56.39	57.06
2204	AMEX	EEMV	Tue, Nov 3, 2020	55.57	55.97	55.57	55.89
2203	AMEX	EEMV	Mon, Nov 2, 2020	55.32	55.55	55.24	55.54
2202	AMEX	EEMV	Fri, Oct 30, 2020	55.11	55.20	54.80	54.96
2201	AMEX	EEMV	Thu, Oct 29, 2020	55.33	55.55	55.15	55.40
2200	AMEX	EEMV	Wed, Oct 28, 2020	55.35	55.66	55.27	55.33
2199	AMEX	EEMV	Tue, Oct 27, 2020	56.14	56.28	56.07	56.14
2198	AMEX	EEMV	Mon, Oct 26, 2020	56.04	56.32	55.85	56.08
2197	AMEX	EEMV	Fri, Oct 23, 2020	56.52	56.78	56.44	56.78
2196	AMEX	EEMV	Thu, Oct 22, 2020	56.61	56.70	56.42	56.60
2195	AMEX	EEMV	Wed, Oct 21, 2020	56.47	56.84	56.47	56.69
2194	AMEX	EEMV	Tue, Oct 20, 2020	56.20	56.64	56.20	56.44
2193	AMEX	EEMV	Mon, Oct 19, 2020	56.14	56.42	56.01	56.11
2192	AMEX	EEMV	Fri, Oct 16, 2020	56.11	56.31	56.11	56.24
2191	AMEX	EEMV	Thu, Oct 15, 2020	55.85	56.16	55.82	56.11
2190	AMEX	EEMV	Wed, Oct 14, 2020	56.58	56.74	56.43	56.43
2189	AMEX	EEMV	Tue, Oct 13, 2020	56.75	56.81	56.58	56.72
2188	AMEX	EEMV	Mon, Oct 12, 2020	56.69	56.98	56.67	56.92
2187	AMEX	EEMV	Fri, Oct 9, 2020	56.38	56.77	56.38	56.64
2186	AMEX	EEMV	Thu, Oct 8, 2020	56.18	56.45	56.18	56.43
2185	AMEX	EEMV	Wed, Oct 7, 2020	55.91	56.19	55.91	56.09
2184	AMEX	EEMV	Tue, Oct 6, 2020	55.79	55.95	55.55	55.67
2183	AMEX	EEMV	Mon, Oct 5, 2020	55.32	55.72	55.32	55.72
2182	AMEX	EEMV	Fri, Oct 2, 2020	54.92	55.43	54.92	55.15
2181	AMEX	EEMV	Thu, Oct 1, 2020	55.43	55.63	55.32	55.61
2180	AMEX	EEMV	Wed, Sep 30, 2020	54.86	55.31	54.86	55.18
2179	AMEX	EEMV	Tue, Sep 29, 2020	54.53	54.78	54.53	54.65
2178	AMEX	EEMV	Mon, Sep 28, 2020	54.70	54.82	54.58	54.77
2177	AMEX	EEMV	Fri, Sep 25, 2020	53.86	54.23	53.74	54.23
2176	AMEX	EEMV	Thu, Sep 24, 2020	53.63	54.32	53.51	54.12
2175	AMEX	EEMV	Wed, Sep 23, 2020	54.76	54.90	54.29	54.35
2174	AMEX	EEMV	Tue, Sep 22, 2020	55.07	55.29	54.77	55.08
2173	AMEX	EEMV	Mon, Sep 21, 2020	55.08	55.50	54.82	55.44
2172	AMEX	EEMV	Fri, Sep 18, 2020	56.02	56.15	55.85	55.89
2171	AMEX	EEMV	Thu, Sep 17, 2020	55.80	56.15	55.76	56.11
2170	AMEX	EEMV	Wed, Sep 16, 2020	56.30	56.53	56.20	56.23
2169	AMEX	EEMV	Tue, Sep 15, 2020	56.27	56.38	56.20	56.28
2168	AMEX	EEMV	Mon, Sep 14, 2020	55.79	56.02	55.79	55.95
2167	AMEX	EEMV	Fri, Sep 11, 2020	55.33	55.55	55.12	55.30
2166	AMEX	EEMV	Thu, Sep 10, 2020	55.55	55.69	54.93	54.95
2165	AMEX	EEMV	Wed, Sep 9, 2020	55.31	55.67	55.31	55.60
2164	AMEX	EEMV	Tue, Sep 8, 2020	55.01	55.45	55.01	55.10
2163	AMEX	EEMV	Fri, Sep 4, 2020	55.53	55.88	54.94	55.57
2162	AMEX	EEMV	Thu, Sep 3, 2020	56.03	56.07	55.29	55.53
2161	AMEX	EEMV	Wed, Sep 2, 2020	56.24	56.33	55.91	56.29
2160	AMEX	EEMV	Tue, Sep 1, 2020	56.02	56.28	56.02	56.25
2159	AMEX	EEMV	Mon, Aug 31, 2020	55.89	55.89	55.51	55.68
2158	AMEX	EEMV	Fri, Aug 28, 2020	56.42	56.68	56.27	56.68
2157	AMEX	EEMV	Thu, Aug 27, 2020	56.42	56.42	55.95	56.14
2156	AMEX	EEMV	Wed, Aug 26, 2020	56.23	56.46	56.18	56.40
2155	AMEX	EEMV	Tue, Aug 25, 2020	56.17	56.43	56.15	56.40
2154	AMEX	EEMV	Mon, Aug 24, 2020	56.30	56.30	55.97	56.11
2153	AMEX	EEMV	Fri, Aug 21, 2020	55.55	55.89	55.53	55.82
2152	AMEX	EEMV	Thu, Aug 20, 2020	55.27	55.80	55.14	55.78
2151	AMEX	EEMV	Wed, Aug 19, 2020	56.23	56.30	55.92	55.94
2150	AMEX	EEMV	Tue, Aug 18, 2020	56.35	56.54	56.22	56.46
2149	AMEX	EEMV	Mon, Aug 17, 2020	56.14	56.45	56.14	56.44
2148	AMEX	EEMV	Fri, Aug 14, 2020	55.66	55.83	55.66	55.82
2147	AMEX	EEMV	Thu, Aug 13, 2020	55.71	55.87	55.59	55.74
2146	AMEX	EEMV	Wed, Aug 12, 2020	55.43	55.80	55.43	55.67
2145	AMEX	EEMV	Tue, Aug 11, 2020	55.33	55.50	55.06	55.13
2144	AMEX	EEMV	Mon, Aug 10, 2020	55.06	55.24	54.95	55.22
2143	AMEX	EEMV	Fri, Aug 7, 2020	54.95	55.17	54.82	55.04
2142	AMEX	EEMV	Thu, Aug 6, 2020	55.28	55.62	55.24	55.62
2141	AMEX	EEMV	Wed, Aug 5, 2020	55.32	55.63	55.32	55.46
2140	AMEX	EEMV	Tue, Aug 4, 2020	54.72	55.10	54.72	55.10
2139	AMEX	EEMV	Mon, Aug 3, 2020	54.54	54.77	54.54	54.71
2138	AMEX	EEMV	Fri, Jul 31, 2020	54.64	54.71	54.17	54.52
2137	AMEX	EEMV	Thu, Jul 30, 2020	54.41	54.66	54.21	54.65
2136	AMEX	EEMV	Wed, Jul 29, 2020	54.80	55.14	54.67	55.02
2135	AMEX	EEMV	Tue, Jul 28, 2020	54.59	54.63	54.36	54.39
2134	AMEX	EEMV	Mon, Jul 27, 2020	54.40	54.78	54.40	54.73
2133	AMEX	EEMV	Fri, Jul 24, 2020	53.83	54.24	53.77	54.23
2132	AMEX	EEMV	Thu, Jul 23, 2020	54.55	54.67	54.18	54.34
2131	AMEX	EEMV	Wed, Jul 22, 2020	54.76	54.77	54.43	54.66
2130	AMEX	EEMV	Tue, Jul 21, 2020	55.00	55.00	54.73	54.76
2129	AMEX	EEMV	Mon, Jul 20, 2020	54.50	54.77	54.43	54.77
2128	AMEX	EEMV	Fri, Jul 17, 2020	54.37	54.49	54.20	54.42
2127	AMEX	EEMV	Thu, Jul 16, 2020	53.89	54.22	53.89	54.12
2126	AMEX	EEMV	Wed, Jul 15, 2020	54.64	54.84	54.51	54.65
2125	AMEX	EEMV	Tue, Jul 14, 2020	53.96	54.61	53.96	54.50
2124	AMEX	EEMV	Mon, Jul 13, 2020	54.85	55.21	54.44	54.53
2123	AMEX	EEMV	Fri, Jul 10, 2020	54.61	54.72	54.44	54.65
2122	AMEX	EEMV	Thu, Jul 9, 2020	55.32	55.47	54.71	55.01
2121	AMEX	EEMV	Wed, Jul 8, 2020	54.86	55.23	54.76	55.21
2120	AMEX	EEMV	Tue, Jul 7, 2020	54.55	54.97	54.55	54.57
2119	AMEX	EEMV	Mon, Jul 6, 2020	54.95	55.31	54.82	55.27
2118	AMEX	EEMV	Thu, Jul 2, 2020	53.34	53.65	53.32	53.49
2117	AMEX	EEMV	Wed, Jul 1, 2020	52.32	52.72	52.32	52.55
2116	AMEX	EEMV	Tue, Jun 30, 2020	52.26	52.26	51.86	52.00
2115	AMEX	EEMV	Mon, Jun 29, 2020	52.13	52.32	52.00	52.30
2114	AMEX	EEMV	Fri, Jun 26, 2020	52.38	52.41	51.98	52.26
2113	AMEX	EEMV	Thu, Jun 25, 2020	52.14	52.49	52.14	52.49
2112	AMEX	EEMV	Wed, Jun 24, 2020	52.65	52.78	52.18	52.44
2111	AMEX	EEMV	Tue, Jun 23, 2020	52.87	53.04	52.78	52.78
2110	AMEX	EEMV	Mon, Jun 22, 2020	52.35	52.71	52.35	52.64
2109	AMEX	EEMV	Fri, Jun 19, 2020	52.79	52.90	52.13	52.25
2108	AMEX	EEMV	Thu, Jun 18, 2020	52.20	52.46	52.20	52.39
2107	AMEX	EEMV	Wed, Jun 17, 2020	52.21	52.47	52.21	52.32
2106	AMEX	EEMV	Tue, Jun 16, 2020	52.61	52.61	51.72	51.88
2105	AMEX	EEMV	Mon, Jun 15, 2020	51.06	52.02	51.06	51.85
2104	AMEX	EEMV	Fri, Jun 12, 2020	52.87	52.98	52.20	52.09
2103	AMEX	EEMV	Thu, Jun 11, 2020	52.65	52.99	51.99	52.00
2102	AMEX	EEMV	Wed, Jun 10, 2020	53.78	54.11	53.57	54.06
2101	AMEX	EEMV	Tue, Jun 9, 2020	53.49	53.80	53.34	53.71
2100	AMEX	EEMV	Mon, Jun 8, 2020	53.71	54.09	53.49	54.07
2099	AMEX	EEMV	Fri, Jun 5, 2020	53.89	54.13	53.79	53.94
2098	AMEX	EEMV	Thu, Jun 4, 2020	53.07	53.29	52.90	53.10
2097	AMEX	EEMV	Wed, Jun 3, 2020	53.08	53.56	53.07	53.52
2096	AMEX	EEMV	Tue, Jun 2, 2020	52.30	52.81	52.30	52.76
2095	AMEX	EEMV	Mon, Jun 1, 2020	51.41	51.99	51.41	51.97
2094	AMEX	EEMV	Fri, May 29, 2020	50.79	51.27	50.63	51.13
2093	AMEX	EEMV	Thu, May 28, 2020	50.74	51.00	50.43	50.49
2092	AMEX	EEMV	Wed, May 27, 2020	50.52	50.61	50.17	50.53
2091	AMEX	EEMV	Tue, May 26, 2020	50.80	50.94	50.44	50.48
2090	AMEX	EEMV	Fri, May 22, 2020	49.91	50.06	49.74	49.74
2089	AMEX	EEMV	Thu, May 21, 2020	50.53	50.74	50.31	50.44
2088	AMEX	EEMV	Wed, May 20, 2020	50.83	51.00	50.64	50.73
2087	AMEX	EEMV	Tue, May 19, 2020	50.88	50.91	50.40	50.42
2086	AMEX	EEMV	Mon, May 18, 2020	50.45	51.13	50.32	51.03
2085	AMEX	EEMV	Fri, May 15, 2020	49.40	49.78	49.40	49.65
2084	AMEX	EEMV	Thu, May 14, 2020	49.42	50.21	49.33	50.18
2083	AMEX	EEMV	Wed, May 13, 2020	50.55	50.55	49.78	50.04
2082	AMEX	EEMV	Tue, May 12, 2020	50.42	50.86	50.26	50.26
2081	AMEX	EEMV	Mon, May 11, 2020	50.18	50.46	50.07	50.24
2080	AMEX	EEMV	Fri, May 8, 2020	50.24	50.72	50.24	50.58
2079	AMEX	EEMV	Thu, May 7, 2020	49.88	50.07	49.75	49.92
2078	AMEX	EEMV	Wed, May 6, 2020	49.87	49.95	49.56	49.63
2077	AMEX	EEMV	Tue, May 5, 2020	49.97	50.23	49.76	49.78
2076	AMEX	EEMV	Mon, May 4, 2020	49.37	49.67	49.31	49.65
2075	AMEX	EEMV	Fri, May 1, 2020	49.33	49.76	49.16	49.28
2074	AMEX	EEMV	Thu, Apr 30, 2020	51.06	51.26	50.34	50.58
2073	AMEX	EEMV	Wed, Apr 29, 2020	50.74	51.21	50.62	51.15
2072	AMEX	EEMV	Tue, Apr 28, 2020	50.57	50.78	50.13	50.17
2071	AMEX	EEMV	Mon, Apr 27, 2020	49.76	50.17	49.72	50.11
2070	AMEX	EEMV	Fri, Apr 24, 2020	49.18	49.25	48.83	49.18
2069	AMEX	EEMV	Thu, Apr 23, 2020	49.39	49.84	49.09	49.14
2068	AMEX	EEMV	Wed, Apr 22, 2020	49.15	49.29	49.01	49.08
2067	AMEX	EEMV	Tue, Apr 21, 2020	48.02	48.40	48.00	48.05
2066	AMEX	EEMV	Mon, Apr 20, 2020	48.92	49.53	48.92	49.00
2065	AMEX	EEMV	Fri, Apr 17, 2020	49.43	49.84	49.14	49.41
2064	AMEX	EEMV	Thu, Apr 16, 2020	48.89	49.17	48.50	48.72
2063	AMEX	EEMV	Wed, Apr 15, 2020	48.77	49.11	48.73	48.92
2062	AMEX	EEMV	Tue, Apr 14, 2020	49.61	49.93	49.49	49.68
2061	AMEX	EEMV	Mon, Apr 13, 2020	48.52	48.92	48.45	48.78
2060	AMEX	EEMV	Thu, Apr 9, 2020	49.05	49.45	48.66	48.74
2059	AMEX	EEMV	Wed, Apr 8, 2020	48.25	48.72	48.20	48.60
2058	AMEX	EEMV	Tue, Apr 7, 2020	49.34	49.34	48.12	48.28
2057	AMEX	EEMV	Mon, Apr 6, 2020	47.24	47.93	47.24	47.88
2056	AMEX	EEMV	Fri, Apr 3, 2020	46.31	46.66	45.80	46.25
2055	AMEX	EEMV	Thu, Apr 2, 2020	45.74	46.71	45.74	46.46
2054	AMEX	EEMV	Wed, Apr 1, 2020	45.59	45.88	45.12	45.15
2053	AMEX	EEMV	Tue, Mar 31, 2020	46.50	47.33	46.50	46.92
2052	AMEX	EEMV	Mon, Mar 30, 2020	45.81	46.44	45.71	46.39
2051	AMEX	EEMV	Fri, Mar 27, 2020	45.97	46.41	45.61	45.81
2050	AMEX	EEMV	Thu, Mar 26, 2020	46.65	47.97	46.55	47.88
2049	AMEX	EEMV	Wed, Mar 25, 2020	45.63	46.65	45.32	46.23
2048	AMEX	EEMV	Tue, Mar 24, 2020	44.62	45.08	44.46	44.94
2047	AMEX	EEMV	Mon, Mar 23, 2020	43.16	43.42	42.10	42.59
2046	AMEX	EEMV	Fri, Mar 20, 2020	44.99	45.27	43.44	43.44
2045	AMEX	EEMV	Thu, Mar 19, 2020	43.09	43.55	42.46	42.93
2044	AMEX	EEMV	Wed, Mar 18, 2020	43.10	44.54	42.51	43.38
2043	AMEX	EEMV	Tue, Mar 17, 2020	44.75	46.03	44.13	45.90
2042	AMEX	EEMV	Mon, Mar 16, 2020	42.55	45.51	42.50	43.91
2041	AMEX	EEMV	Fri, Mar 13, 2020	49.20	49.45	46.77	48.52
2040	AMEX	EEMV	Thu, Mar 12, 2020	47.02	47.74	45.51	46.07
2039	AMEX	EEMV	Wed, Mar 11, 2020	51.46	51.61	50.67	50.92
2038	AMEX	EEMV	Tue, Mar 10, 2020	52.15	52.48	51.42	52.40
2037	AMEX	EEMV	Mon, Mar 9, 2020	50.15	51.14	50.07	50.87
2036	AMEX	EEMV	Fri, Mar 6, 2020	53.28	53.63	52.96	53.63
2035	AMEX	EEMV	Thu, Mar 5, 2020	54.51	54.70	53.92	54.08
2034	AMEX	EEMV	Wed, Mar 4, 2020	54.59	54.87	54.37	54.73
2033	AMEX	EEMV	Tue, Mar 3, 2020	53.98	54.77	53.79	54.01
2032	AMEX	EEMV	Mon, Mar 2, 2020	53.06	53.87	53.02	53.81
2031	AMEX	EEMV	Fri, Feb 28, 2020	52.10	53.41	51.95	53.36
2030	AMEX	EEMV	Thu, Feb 27, 2020	53.95	54.29	53.55	53.55
2029	AMEX	EEMV	Wed, Feb 26, 2020	54.33	54.55	54.07	54.10
2028	AMEX	EEMV	Tue, Feb 25, 2020	55.00	55.00	54.11	54.11
2027	AMEX	EEMV	Mon, Feb 24, 2020	54.28	54.77	54.27	54.53
2026	AMEX	EEMV	Fri, Feb 21, 2020	56.06	56.29	56.01	56.14
2025	AMEX	EEMV	Thu, Feb 20, 2020	56.36	56.46	55.95	56.06
2024	AMEX	EEMV	Wed, Feb 19, 2020	56.83	56.93	56.72	56.76
2023	AMEX	EEMV	Tue, Feb 18, 2020	56.53	56.72	56.50	56.54
2022	AMEX	EEMV	Fri, Feb 14, 2020	56.79	56.83	56.55	56.68
2021	AMEX	EEMV	Thu, Feb 13, 2020	56.70	56.86	56.65	56.72
2020	AMEX	EEMV	Wed, Feb 12, 2020	57.09	57.27	57.03	57.23
2019	AMEX	EEMV	Tue, Feb 11, 2020	56.89	57.08	56.80	56.88
2018	AMEX	EEMV	Mon, Feb 10, 2020	56.47	56.63	56.47	56.61
2017	AMEX	EEMV	Fri, Feb 7, 2020	56.50	56.53	56.28	56.37
2016	AMEX	EEMV	Thu, Feb 6, 2020	57.14	57.14	56.79	56.82
2015	AMEX	EEMV	Wed, Feb 5, 2020	57.24	57.34	56.83	56.84
2014	AMEX	EEMV	Tue, Feb 4, 2020	56.53	56.79	56.53	56.60
2013	AMEX	EEMV	Mon, Feb 3, 2020	55.44	55.80	55.44	55.64
2012	AMEX	EEMV	Fri, Jan 31, 2020	55.75	55.75	55.28	55.45
2011	AMEX	EEMV	Thu, Jan 30, 2020	56.10	56.41	55.93	56.39
2010	AMEX	EEMV	Wed, Jan 29, 2020	57.16	57.19	56.90	56.99
2009	AMEX	EEMV	Tue, Jan 28, 2020	56.75	57.10	56.74	57.02
2008	AMEX	EEMV	Mon, Jan 27, 2020	56.33	57.01	56.30	56.82
2007	AMEX	EEMV	Fri, Jan 24, 2020	58.41	58.47	57.97	58.15
2006	AMEX	EEMV	Thu, Jan 23, 2020	58.13	58.42	57.91	58.35
2005	AMEX	EEMV	Wed, Jan 22, 2020	58.84	58.95	58.68	58.81
2004	AMEX	EEMV	Tue, Jan 21, 2020	58.71	58.81	58.49	58.51
2003	AMEX	EEMV	Fri, Jan 17, 2020	59.47	59.58	59.40	59.58
2002	AMEX	EEMV	Thu, Jan 16, 2020	59.36	59.45	59.28	59.38
2001	AMEX	EEMV	Wed, Jan 15, 2020	59.27	59.27	59.07	59.17
2000	AMEX	EEMV	Tue, Jan 14, 2020	59.37	59.43	59.21	59.43
1999	AMEX	EEMV	Mon, Jan 13, 2020	59.10	59.54	59.10	59.54
1998	AMEX	EEMV	Fri, Jan 10, 2020	58.86	59.00	58.80	58.87
1997	AMEX	EEMV	Thu, Jan 9, 2020	58.81	58.88	58.65	58.71
1996	AMEX	EEMV	Wed, Jan 8, 2020	58.23	58.73	58.23	58.56
1995	AMEX	EEMV	Tue, Jan 7, 2020	58.45	58.50	58.34	58.39
1994	AMEX	EEMV	Mon, Jan 6, 2020	58.29	58.47	58.20	58.46
1993	AMEX	EEMV	Fri, Jan 3, 2020	58.61	58.86	58.59	58.63
1992	AMEX	EEMV	Thu, Jan 2, 2020	58.86	59.25	58.86	59.25
1991	AMEX	EEMV	Tue, Dec 31, 2019	58.54	58.68	58.42	58.66
1990	AMEX	EEMV	Mon, Dec 30, 2019	58.79	58.87	58.42	58.48
1989	AMEX	EEMV	Fri, Dec 27, 2019	58.74	58.75	58.58	58.72
1988	AMEX	EEMV	Thu, Dec 26, 2019	58.44	58.56	58.35	58.56
1987	AMEX	EEMV	Tue, Dec 24, 2019	58.24	58.35	58.22	58.30
1986	AMEX	EEMV	Mon, Dec 23, 2019	58.45	58.47	58.35	58.42
1985	AMEX	EEMV	Fri, Dec 20, 2019	58.38	58.44	58.26	58.34
1984	AMEX	EEMV	Thu, Dec 19, 2019	58.19	58.29	58.09	58.23
1983	AMEX	EEMV	Wed, Dec 18, 2019	58.21	58.34	58.15	58.33
1982	AMEX	EEMV	Tue, Dec 17, 2019	58.02	58.02	57.87	57.98
1981	AMEX	EEMV	Mon, Dec 16, 2019	57.86	57.86	57.71	57.74
1980	AMEX	EEMV	Fri, Dec 13, 2019	58.46	58.88	58.34	57.53
1979	AMEX	EEMV	Thu, Dec 12, 2019	58.11	58.73	58.00	58.66
1978	AMEX	EEMV	Wed, Dec 11, 2019	57.69	58.04	57.69	58.01
1977	AMEX	EEMV	Tue, Dec 10, 2019	57.48	57.51	57.34	57.43
1976	AMEX	EEMV	Mon, Dec 9, 2019	57.53	57.58	57.31	57.39
1975	AMEX	EEMV	Fri, Dec 6, 2019	57.59	57.59	57.47	57.55
1974	AMEX	EEMV	Thu, Dec 5, 2019	57.43	57.52	57.36	57.47
1973	AMEX	EEMV	Wed, Dec 4, 2019	57.23	57.38	57.23	57.30
1972	AMEX	EEMV	Tue, Dec 3, 2019	56.70	56.87	56.60	56.85
1971	AMEX	EEMV	Mon, Dec 2, 2019	57.02	57.17	56.87	56.99
1970	AMEX	EEMV	Fri, Nov 29, 2019	57.08	57.20	57.01	57.04
1969	AMEX	EEMV	Wed, Nov 27, 2019	57.84	57.90	57.73	57.81
1968	AMEX	EEMV	Tue, Nov 26, 2019	57.81	57.97	57.70	57.81
1967	AMEX	EEMV	Mon, Nov 25, 2019	58.07	58.27	57.99	58.17
1966	AMEX	EEMV	Fri, Nov 22, 2019	58.01	58.07	57.86	57.88
1965	AMEX	EEMV	Thu, Nov 21, 2019	57.98	58.10	57.89	58.06
1964	AMEX	EEMV	Wed, Nov 20, 2019	58.40	58.51	58.15	58.32
1963	AMEX	EEMV	Tue, Nov 19, 2019	58.56	58.66	58.37	58.41
1962	AMEX	EEMV	Mon, Nov 18, 2019	58.48	58.49	58.29	58.41
1961	AMEX	EEMV	Fri, Nov 15, 2019	58.38	58.58	58.38	58.49
1960	AMEX	EEMV	Thu, Nov 14, 2019	58.04	58.20	57.95	58.10
1959	AMEX	EEMV	Wed, Nov 13, 2019	58.11	58.22	57.98	58.11
1958	AMEX	EEMV	Tue, Nov 12, 2019	58.70	58.71	58.44	58.49
1957	AMEX	EEMV	Mon, Nov 11, 2019	58.72	58.91	58.64	58.91
1956	AMEX	EEMV	Fri, Nov 8, 2019	59.20	59.38	59.16	59.25
1955	AMEX	EEMV	Thu, Nov 7, 2019	59.52	59.70	59.44	59.53
1954	AMEX	EEMV	Wed, Nov 6, 2019	59.45	59.45	59.09	59.18
1953	AMEX	EEMV	Tue, Nov 5, 2019	59.44	59.50	59.31	59.43
1952	AMEX	EEMV	Mon, Nov 4, 2019	59.28	59.40	59.12	59.15
1951	AMEX	EEMV	Fri, Nov 1, 2019	58.80	59.00	58.70	58.97
1950	AMEX	EEMV	Thu, Oct 31, 2019	58.58	58.58	58.17	58.36
1949	AMEX	EEMV	Wed, Oct 30, 2019	58.46	58.73	58.28	58.71
1948	AMEX	EEMV	Tue, Oct 29, 2019	58.50	58.57	58.40	58.43
1947	AMEX	EEMV	Mon, Oct 28, 2019	58.69	58.78	58.63	58.66
1946	AMEX	EEMV	Fri, Oct 25, 2019	58.40	58.60	58.28	58.59
1945	AMEX	EEMV	Thu, Oct 24, 2019	58.39	58.45	58.29	58.36
1944	AMEX	EEMV	Wed, Oct 23, 2019	58.15	58.29	58.03	58.28
1943	AMEX	EEMV	Tue, Oct 22, 2019	58.28	58.35	58.16	58.20
1942	AMEX	EEMV	Mon, Oct 21, 2019	58.20	58.29	58.06	58.29
1941	AMEX	EEMV	Fri, Oct 18, 2019	58.00	58.20	57.89	57.99
1940	AMEX	EEMV	Thu, Oct 17, 2019	58.31	58.38	58.20	58.23
1939	AMEX	EEMV	Wed, Oct 16, 2019	57.85	58.04	57.79	58.02
1938	AMEX	EEMV	Tue, Oct 15, 2019	57.77	57.98	57.61	57.86
1937	AMEX	EEMV	Mon, Oct 14, 2019	57.70	57.82	57.68	57.70
1936	AMEX	EEMV	Fri, Oct 11, 2019	57.79	58.11	57.72	57.75
1935	AMEX	EEMV	Thu, Oct 10, 2019	56.81	57.30	56.81	57.16
1934	AMEX	EEMV	Wed, Oct 9, 2019	56.71	56.87	56.67	56.73
1933	AMEX	EEMV	Tue, Oct 8, 2019	56.61	56.75	56.39	56.43
1932	AMEX	EEMV	Mon, Oct 7, 2019	56.78	56.96	56.68	56.73
1931	AMEX	EEMV	Fri, Oct 4, 2019	56.82	57.11	56.73	57.05
1930	AMEX	EEMV	Thu, Oct 3, 2019	56.53	56.92	56.51	56.84
1929	AMEX	EEMV	Wed, Oct 2, 2019	56.49	56.49	56.22	56.42
1928	AMEX	EEMV	Tue, Oct 1, 2019	56.92	56.98	56.64	56.69
1927	AMEX	EEMV	Mon, Sep 30, 2019	57.10	57.26	57.01	57.09
1926	AMEX	EEMV	Fri, Sep 27, 2019	57.26	57.32	56.62	56.79
1925	AMEX	EEMV	Thu, Sep 26, 2019	57.24	57.25	57.04	57.17
1924	AMEX	EEMV	Wed, Sep 25, 2019	57.05	57.39	56.96	57.27
1923	AMEX	EEMV	Tue, Sep 24, 2019	57.59	57.67	57.14	57.16
1922	AMEX	EEMV	Mon, Sep 23, 2019	57.39	57.65	57.31	57.60
1921	AMEX	EEMV	Fri, Sep 20, 2019	57.82	57.93	57.45	57.59
1920	AMEX	EEMV	Thu, Sep 19, 2019	57.64	57.87	57.57	57.65
1919	AMEX	EEMV	Wed, Sep 18, 2019	57.89	57.93	57.47	57.81
1918	AMEX	EEMV	Tue, Sep 17, 2019	57.54	57.99	57.54	57.99
1917	AMEX	EEMV	Mon, Sep 16, 2019	57.91	58.08	57.81	58.00
1916	AMEX	EEMV	Fri, Sep 13, 2019	58.20	58.35	58.14	58.21
1915	AMEX	EEMV	Thu, Sep 12, 2019	58.07	58.31	57.87	58.02
1914	AMEX	EEMV	Wed, Sep 11, 2019	57.74	57.91	57.63	57.87
1913	AMEX	EEMV	Tue, Sep 10, 2019	57.57	57.74	57.50	57.68
1912	AMEX	EEMV	Mon, Sep 9, 2019	57.56	57.70	57.49	57.63
1911	AMEX	EEMV	Fri, Sep 6, 2019	57.61	57.61	57.39	57.43
1910	AMEX	EEMV	Thu, Sep 5, 2019	57.34	57.44	57.25	57.42
1909	AMEX	EEMV	Wed, Sep 4, 2019	56.95	57.14	56.81	57.11
1908	AMEX	EEMV	Tue, Sep 3, 2019	56.27	56.56	56.10	56.56
1907	AMEX	EEMV	Fri, Aug 30, 2019	56.83	57.00	56.62	56.79
1906	AMEX	EEMV	Thu, Aug 29, 2019	56.38	56.63	56.32	56.61
1905	AMEX	EEMV	Wed, Aug 28, 2019	55.98	56.16	55.83	56.09
1904	AMEX	EEMV	Tue, Aug 27, 2019	56.19	56.32	55.99	56.00
1903	AMEX	EEMV	Mon, Aug 26, 2019	55.91	56.06	55.82	55.98
1902	AMEX	EEMV	Fri, Aug 23, 2019	56.26	56.56	55.68	55.76
1901	AMEX	EEMV	Thu, Aug 22, 2019	56.35	56.58	56.15	56.25
1900	AMEX	EEMV	Wed, Aug 21, 2019	56.68	56.78	56.47	56.65
1899	AMEX	EEMV	Tue, Aug 20, 2019	56.51	56.57	56.34	56.42
1898	AMEX	EEMV	Mon, Aug 19, 2019	56.54	56.57	56.28	56.30
1897	AMEX	EEMV	Fri, Aug 16, 2019	55.98	56.25	55.82	56.18
1896	AMEX	EEMV	Thu, Aug 15, 2019	55.45	55.64	55.25	55.51
1895	AMEX	EEMV	Wed, Aug 14, 2019	55.68	55.72	55.22	55.22
1894	AMEX	EEMV	Tue, Aug 13, 2019	55.58	56.65	55.51	56.42
1893	AMEX	EEMV	Mon, Aug 12, 2019	55.98	56.11	55.85	55.98
1892	AMEX	EEMV	Fri, Aug 9, 2019	56.64	56.64	56.27	56.49
1891	AMEX	EEMV	Thu, Aug 8, 2019	56.67	56.90	56.50	56.90
1890	AMEX	EEMV	Wed, Aug 7, 2019	55.59	56.27	55.53	56.24
1889	AMEX	EEMV	Tue, Aug 6, 2019	56.00	56.07	55.64	55.91
1888	AMEX	EEMV	Mon, Aug 5, 2019	55.80	55.84	55.09	55.22
1887	AMEX	EEMV	Fri, Aug 2, 2019	57.04	57.11	56.68	56.79
1886	AMEX	EEMV	Thu, Aug 1, 2019	57.84	58.13	56.92	57.00
1885	AMEX	EEMV	Wed, Jul 31, 2019	58.32	58.32	57.32	57.81
1884	AMEX	EEMV	Tue, Jul 30, 2019	58.26	58.40	58.04	58.15
1883	AMEX	EEMV	Mon, Jul 29, 2019	58.48	58.55	58.34	58.51
1882	AMEX	EEMV	Fri, Jul 26, 2019	58.62	58.65	58.41	58.60
1881	AMEX	EEMV	Thu, Jul 25, 2019	58.78	58.78	58.34	58.46
1880	AMEX	EEMV	Wed, Jul 24, 2019	58.91	58.98	58.72	58.76
1879	AMEX	EEMV	Tue, Jul 23, 2019	59.04	59.04	58.83	58.93
1878	AMEX	EEMV	Mon, Jul 22, 2019	59.08	59.09	58.90	58.94
1877	AMEX	EEMV	Fri, Jul 19, 2019	59.40	59.44	59.00	59.03
1876	AMEX	EEMV	Thu, Jul 18, 2019	59.01	59.35	58.89	59.35
1875	AMEX	EEMV	Wed, Jul 17, 2019	58.98	59.03	58.81	58.86
1874	AMEX	EEMV	Tue, Jul 16, 2019	58.93	59.04	58.81	58.85
1873	AMEX	EEMV	Mon, Jul 15, 2019	58.89	58.97	58.78	58.91
1872	AMEX	EEMV	Fri, Jul 12, 2019	58.75	58.79	58.56	58.77
1871	AMEX	EEMV	Thu, Jul 11, 2019	58.84	58.90	58.58	58.73
1870	AMEX	EEMV	Wed, Jul 10, 2019	58.91	59.00	58.73	58.79
1869	AMEX	EEMV	Tue, Jul 9, 2019	58.31	58.58	58.27	58.53
1868	AMEX	EEMV	Mon, Jul 8, 2019	58.61	58.67	58.51	58.61
1867	AMEX	EEMV	Fri, Jul 5, 2019	58.71	58.86	58.59	58.79
1866	AMEX	EEMV	Wed, Jul 3, 2019	59.04	59.20	58.97	59.20
1865	AMEX	EEMV	Tue, Jul 2, 2019	59.16	59.28	58.99	59.14
1864	AMEX	EEMV	Mon, Jul 1, 2019	59.44	59.44	58.94	59.08
1863	AMEX	EEMV	Fri, Jun 28, 2019	58.95	58.95	58.75	58.86
1862	AMEX	EEMV	Thu, Jun 27, 2019	58.90	58.96	58.78	58.90
1861	AMEX	EEMV	Wed, Jun 26, 2019	58.68	58.79	58.59	58.61
1860	AMEX	EEMV	Tue, Jun 25, 2019	58.73	58.80	58.37	58.40
1859	AMEX	EEMV	Mon, Jun 24, 2019	58.72	58.91	58.72	58.83
1858	AMEX	EEMV	Fri, Jun 21, 2019	58.84	58.91	58.75	58.79
1857	AMEX	EEMV	Thu, Jun 20, 2019	59.10	59.21	58.76	58.98
1856	AMEX	EEMV	Wed, Jun 19, 2019	58.12	58.52	58.00	58.35
1855	AMEX	EEMV	Tue, Jun 18, 2019	57.53	58.09	57.42	57.98
1854	AMEX	EEMV	Mon, Jun 17, 2019	57.02	57.17	56.97	57.11
1853	AMEX	EEMV	Fri, Jun 14, 2019	57.88	57.88	57.64	57.04
1852	AMEX	EEMV	Thu, Jun 13, 2019	58.15	58.22	57.92	58.02
1851	AMEX	EEMV	Wed, Jun 12, 2019	58.24	58.38	58.08	58.14
1850	AMEX	EEMV	Tue, Jun 11, 2019	58.66	58.66	58.35	58.43
1849	AMEX	EEMV	Mon, Jun 10, 2019	58.22	58.37	58.08	58.22
1848	AMEX	EEMV	Fri, Jun 7, 2019	57.91	58.17	57.74	57.82
1847	AMEX	EEMV	Thu, Jun 6, 2019	57.52	57.74	57.48	57.61
1846	AMEX	EEMV	Wed, Jun 5, 2019	57.87	57.87	57.43	57.53
1845	AMEX	EEMV	Tue, Jun 4, 2019	57.54	57.82	57.44	57.79
1844	AMEX	EEMV	Mon, Jun 3, 2019	57.49	57.83	57.49	57.63
1843	AMEX	EEMV	Fri, May 31, 2019	56.79	57.21	56.68	57.10
1842	AMEX	EEMV	Thu, May 30, 2019	56.74	56.92	56.67	56.79
1841	AMEX	EEMV	Wed, May 29, 2019	56.17	56.47	56.07	56.46
1840	AMEX	EEMV	Tue, May 28, 2019	56.48	56.60	56.15	56.19
1839	AMEX	EEMV	Fri, May 24, 2019	56.38	56.49	56.01	56.06
1838	AMEX	EEMV	Thu, May 23, 2019	55.88	56.09	55.76	55.98
1837	AMEX	EEMV	Wed, May 22, 2019	56.45	56.45	56.22	56.25
1836	AMEX	EEMV	Tue, May 21, 2019	56.44	56.57	56.25	56.55
1835	AMEX	EEMV	Mon, May 20, 2019	56.01	56.19	55.88	56.02
1834	AMEX	EEMV	Fri, May 17, 2019	56.16	56.37	56.06	56.07
1833	AMEX	EEMV	Thu, May 16, 2019	56.80	57.03	56.65	56.67
1832	AMEX	EEMV	Wed, May 15, 2019	56.62	57.06	56.56	56.98
1831	AMEX	EEMV	Tue, May 14, 2019	56.82	56.99	56.65	56.80
1830	AMEX	EEMV	Mon, May 13, 2019	56.60	56.69	56.19	56.36
1829	AMEX	EEMV	Fri, May 10, 2019	57.71	57.97	57.18	57.79
1828	AMEX	EEMV	Thu, May 9, 2019	57.47	57.81	57.10	57.60
1827	AMEX	EEMV	Wed, May 8, 2019	58.44	58.53	58.20	58.20
1826	AMEX	EEMV	Tue, May 7, 2019	58.78	58.78	58.09	58.29
1825	AMEX	EEMV	Mon, May 6, 2019	58.64	59.22	58.64	59.16
1824	AMEX	EEMV	Fri, May 3, 2019	60.01	60.08	59.90	59.93
1823	AMEX	EEMV	Thu, May 2, 2019	59.68	59.81	59.44	59.63
1822	AMEX	EEMV	Wed, May 1, 2019	60.06	60.29	59.45	59.52
1821	AMEX	EEMV	Tue, Apr 30, 2019	59.92	60.03	59.66	59.92
1820	AMEX	EEMV	Mon, Apr 29, 2019	59.81	59.92	59.76	59.83
1819	AMEX	EEMV	Fri, Apr 26, 2019	59.72	59.86	59.54	59.74
1818	AMEX	EEMV	Thu, Apr 25, 2019	59.27	59.50	59.18	59.43
1817	AMEX	EEMV	Wed, Apr 24, 2019	59.79	59.88	59.41	59.54
1816	AMEX	EEMV	Tue, Apr 23, 2019	59.72	60.02	59.67	59.99
1815	AMEX	EEMV	Mon, Apr 22, 2019	59.51	59.73	59.47	59.70
1814	AMEX	EEMV	Thu, Apr 18, 2019	59.88	59.96	59.69	59.87
1813	AMEX	EEMV	Wed, Apr 17, 2019	60.27	60.27	59.84	59.88
1812	AMEX	EEMV	Tue, Apr 16, 2019	60.02	60.02	59.84	59.86
1811	AMEX	EEMV	Mon, Apr 15, 2019	59.91	59.97	59.57	59.73
1810	AMEX	EEMV	Fri, Apr 12, 2019	60.05	60.05	59.83	59.90
1809	AMEX	EEMV	Thu, Apr 11, 2019	59.70	59.79	59.40	59.46
1808	AMEX	EEMV	Wed, Apr 10, 2019	59.94	60.03	59.81	59.97
1807	AMEX	EEMV	Tue, Apr 9, 2019	59.93	59.93	59.72	59.75
1806	AMEX	EEMV	Mon, Apr 8, 2019	59.77	59.92	59.63	59.83
1805	AMEX	EEMV	Fri, Apr 5, 2019	59.94	60.08	59.83	60.02
1804	AMEX	EEMV	Thu, Apr 4, 2019	59.64	59.88	59.60	59.79
1803	AMEX	EEMV	Wed, Apr 3, 2019	59.79	59.96	59.61	59.76
1802	AMEX	EEMV	Tue, Apr 2, 2019	59.48	59.62	59.32	59.45
1801	AMEX	EEMV	Mon, Apr 1, 2019	59.56	59.63	59.39	59.60
1800	AMEX	EEMV	Fri, Mar 29, 2019	59.19	59.35	59.05	59.27
1799	AMEX	EEMV	Thu, Mar 28, 2019	58.77	58.91	58.59	58.83
1798	AMEX	EEMV	Wed, Mar 27, 2019	58.70	58.76	58.28	58.50
1797	AMEX	EEMV	Tue, Mar 26, 2019	59.12	59.13	58.76	58.98
1796	AMEX	EEMV	Mon, Mar 25, 2019	58.83	58.99	58.67	58.90
1795	AMEX	EEMV	Fri, Mar 22, 2019	59.32	59.40	58.76	58.81
1794	AMEX	EEMV	Thu, Mar 21, 2019	59.64	59.91	59.58	59.91
1793	AMEX	EEMV	Wed, Mar 20, 2019	59.68	60.25	59.44	59.93
1792	AMEX	EEMV	Tue, Mar 19, 2019	59.85	59.89	59.65	59.72
1791	AMEX	EEMV	Mon, Mar 18, 2019	59.71	59.82	59.51	59.81
1790	AMEX	EEMV	Fri, Mar 15, 2019	59.14	59.35	59.07	59.34
1789	AMEX	EEMV	Thu, Mar 14, 2019	58.76	58.77	58.57	58.69
1788	AMEX	EEMV	Wed, Mar 13, 2019	58.96	58.99	58.82	58.95
1787	AMEX	EEMV	Tue, Mar 12, 2019	58.89	58.98	58.76	58.90
1786	AMEX	EEMV	Mon, Mar 11, 2019	58.43	58.85	58.33	58.83
1785	AMEX	EEMV	Fri, Mar 8, 2019	57.87	58.06	57.71	58.04
1784	AMEX	EEMV	Thu, Mar 7, 2019	58.73	58.73	58.16	58.27
1783	AMEX	EEMV	Wed, Mar 6, 2019	59.18	59.18	58.79	58.84
1782	AMEX	EEMV	Tue, Mar 5, 2019	58.84	59.14	58.74	59.11
1781	AMEX	EEMV	Mon, Mar 4, 2019	59.01	59.02	58.40	58.72
1780	AMEX	EEMV	Fri, Mar 1, 2019	59.11	59.14	58.74	58.85
1779	AMEX	EEMV	Thu, Feb 28, 2019	58.83	59.05	58.67	58.75
1778	AMEX	EEMV	Wed, Feb 27, 2019	59.24	59.49	59.14	59.32
1777	AMEX	EEMV	Tue, Feb 26, 2019	59.58	59.74	59.41	59.59
1776	AMEX	EEMV	Mon, Feb 25, 2019	59.81	59.92	59.69	59.76
1775	AMEX	EEMV	Fri, Feb 22, 2019	59.24	59.37	59.10	59.31
1774	AMEX	EEMV	Thu, Feb 21, 2019	58.85	58.93	58.62	58.78
1773	AMEX	EEMV	Wed, Feb 20, 2019	58.94	59.15	58.80	58.94
1772	AMEX	EEMV	Tue, Feb 19, 2019	58.21	58.70	58.11	58.61
1771	AMEX	EEMV	Fri, Feb 15, 2019	58.38	58.55	58.26	58.39
1770	AMEX	EEMV	Thu, Feb 14, 2019	58.22	58.65	58.13	58.53
1769	AMEX	EEMV	Wed, Feb 13, 2019	58.64	58.74	58.25	58.35
1768	AMEX	EEMV	Tue, Feb 12, 2019	58.75	58.75	58.51	58.58
1767	AMEX	EEMV	Mon, Feb 11, 2019	58.71	58.71	58.40	58.43
1766	AMEX	EEMV	Fri, Feb 8, 2019	58.73	58.81	58.43	58.72
1765	AMEX	EEMV	Thu, Feb 7, 2019	59.01	59.10	58.50	58.91
1764	AMEX	EEMV	Wed, Feb 6, 2019	59.63	59.65	59.13	59.23
1763	AMEX	EEMV	Tue, Feb 5, 2019	59.44	59.81	59.29	59.81
1762	AMEX	EEMV	Mon, Feb 4, 2019	59.01	59.34	58.91	59.24
1761	AMEX	EEMV	Fri, Feb 1, 2019	59.33	59.43	59.03	59.14
1760	AMEX	EEMV	Thu, Jan 31, 2019	59.14	59.43	59.02	59.38
1759	AMEX	EEMV	Wed, Jan 30, 2019	58.46	59.12	58.18	58.98
1758	AMEX	EEMV	Tue, Jan 29, 2019	58.49	58.50	58.17	58.29
1757	AMEX	EEMV	Mon, Jan 28, 2019	58.02	58.27	57.87	58.27
1756	AMEX	EEMV	Fri, Jan 25, 2019	58.50	58.65	58.34	58.53
1755	AMEX	EEMV	Thu, Jan 24, 2019	57.88	58.14	57.82	58.13
1754	AMEX	EEMV	Wed, Jan 23, 2019	57.68	57.88	57.46	57.83
1753	AMEX	EEMV	Tue, Jan 22, 2019	57.48	57.62	57.08	57.32
1752	AMEX	EEMV	Fri, Jan 18, 2019	57.95	58.15	57.86	58.01
1751	AMEX	EEMV	Thu, Jan 17, 2019	57.38	57.89	57.12	57.79
1750	AMEX	EEMV	Wed, Jan 16, 2019	57.36	57.69	57.36	57.56
1749	AMEX	EEMV	Tue, Jan 15, 2019	57.18	57.38	57.05	57.21
1748	AMEX	EEMV	Mon, Jan 14, 2019	56.84	57.13	56.75	56.99
1747	AMEX	EEMV	Fri, Jan 11, 2019	57.07	57.26	56.92	57.21
1746	AMEX	EEMV	Thu, Jan 10, 2019	56.88	57.38	56.85	57.34
1745	AMEX	EEMV	Wed, Jan 9, 2019	56.70	57.20	56.70	56.96
1744	AMEX	EEMV	Tue, Jan 8, 2019	56.55	56.64	56.29	56.58
1743	AMEX	EEMV	Mon, Jan 7, 2019	56.46	56.68	56.24	56.49
1742	AMEX	EEMV	Fri, Jan 4, 2019	55.81	56.58	55.68	56.39
1741	AMEX	EEMV	Thu, Jan 3, 2019	55.34	55.48	54.98	55.11
1740	AMEX	EEMV	Wed, Jan 2, 2019	55.36	55.76	55.19	55.75
1739	AMEX	EEMV	Mon, Dec 31, 2018	56.18	56.27	55.66	55.87
1738	AMEX	EEMV	Fri, Dec 28, 2018	55.81	56.11	55.64	55.84
1737	AMEX	EEMV	Thu, Dec 27, 2018	55.09	55.62	54.92	55.61
1736	AMEX	EEMV	Wed, Dec 26, 2018	55.16	55.72	54.79	55.68
1735	AMEX	EEMV	Mon, Dec 24, 2018	55.16	55.42	54.87	54.92
1734	AMEX	EEMV	Fri, Dec 21, 2018	55.49	55.71	54.90	55.10
1733	AMEX	EEMV	Thu, Dec 20, 2018	55.76	55.88	55.22	55.68
1732	AMEX	EEMV	Wed, Dec 19, 2018	56.08	56.42	54.93	55.38
1731	AMEX	EEMV	Tue, Dec 18, 2018	55.79	55.86	55.52	55.69
1730	AMEX	EEMV	Mon, Dec 17, 2018	56.72	56.79	56.13	55.45
1729	AMEX	EEMV	Fri, Dec 14, 2018	56.76	56.97	56.55	56.67
1728	AMEX	EEMV	Thu, Dec 13, 2018	57.35	57.44	57.14	57.25
1727	AMEX	EEMV	Wed, Dec 12, 2018	57.20	57.41	57.02	57.09
1726	AMEX	EEMV	Tue, Dec 11, 2018	56.68	56.92	56.28	56.56
1725	AMEX	EEMV	Mon, Dec 10, 2018	56.30	56.37	55.62	56.17
1724	AMEX	EEMV	Fri, Dec 7, 2018	57.14	57.50	56.42	56.54
1723	AMEX	EEMV	Thu, Dec 6, 2018	56.76	57.46	56.35	57.46
1722	AMEX	EEMV	Tue, Dec 4, 2018	58.22	58.30	57.25	57.35
1721	AMEX	EEMV	Mon, Dec 3, 2018	58.13	58.24	57.73	57.84
1720	AMEX	EEMV	Fri, Nov 30, 2018	57.29	57.50	56.99	57.36
1719	AMEX	EEMV	Thu, Nov 29, 2018	57.45	57.60	57.09	57.38
1718	AMEX	EEMV	Wed, Nov 28, 2018	57.03	57.77	56.71	57.69
1717	AMEX	EEMV	Tue, Nov 27, 2018	56.36	56.76	56.27	56.69
1716	AMEX	EEMV	Mon, Nov 26, 2018	56.55	56.69	56.40	56.56
1715	AMEX	EEMV	Fri, Nov 23, 2018	55.94	56.08	55.71	55.90
1714	AMEX	EEMV	Wed, Nov 21, 2018	56.21	56.37	56.03	56.12
1713	AMEX	EEMV	Tue, Nov 20, 2018	55.79	55.86	55.36	55.51
1712	AMEX	EEMV	Mon, Nov 19, 2018	56.65	56.67	56.19	56.29
1711	AMEX	EEMV	Fri, Nov 16, 2018	56.31	57.03	56.29	56.85
1710	AMEX	EEMV	Thu, Nov 15, 2018	56.01	56.84	55.85	56.62
1709	AMEX	EEMV	Wed, Nov 14, 2018	55.99	56.09	55.49	55.80
1708	AMEX	EEMV	Tue, Nov 13, 2018	55.43	55.94	55.34	55.61
1707	AMEX	EEMV	Mon, Nov 12, 2018	55.55	55.61	54.92	54.96
1706	AMEX	EEMV	Fri, Nov 9, 2018	55.81	55.81	55.37	55.65
1705	AMEX	EEMV	Thu, Nov 8, 2018	56.62	56.80	56.12	56.29
1704	AMEX	EEMV	Wed, Nov 7, 2018	56.85	57.09	56.65	57.09
1703	AMEX	EEMV	Tue, Nov 6, 2018	56.06	56.34	56.06	56.31
1702	AMEX	EEMV	Mon, Nov 5, 2018	56.16	56.34	55.96	56.19
1701	AMEX	EEMV	Fri, Nov 2, 2018	56.51	56.60	55.71	56.09
1700	AMEX	EEMV	Thu, Nov 1, 2018	55.34	56.08	55.15	56.05
1699	AMEX	EEMV	Wed, Oct 31, 2018	54.80	55.19	54.80	54.98
1698	AMEX	EEMV	Tue, Oct 30, 2018	53.98	54.34	53.80	54.34
1697	AMEX	EEMV	Mon, Oct 29, 2018	54.32	54.49	53.10	53.54
1696	AMEX	EEMV	Fri, Oct 26, 2018	53.89	54.50	53.66	54.12
1695	AMEX	EEMV	Thu, Oct 25, 2018	54.31	54.93	54.25	54.58
1694	AMEX	EEMV	Wed, Oct 24, 2018	54.92	54.92	53.81	53.81
1693	AMEX	EEMV	Tue, Oct 23, 2018	54.61	55.25	54.40	55.05
1692	AMEX	EEMV	Mon, Oct 22, 2018	55.81	55.98	55.51	55.66
1691	AMEX	EEMV	Fri, Oct 19, 2018	55.61	55.73	55.15	55.25
1690	AMEX	EEMV	Thu, Oct 18, 2018	55.50	55.72	54.73	54.78
1689	AMEX	EEMV	Wed, Oct 17, 2018	56.10	56.12	55.71	55.96
1688	AMEX	EEMV	Tue, Oct 16, 2018	55.94	56.39	55.77	56.31
1687	AMEX	EEMV	Mon, Oct 15, 2018	55.37	55.72	55.34	55.39
1686	AMEX	EEMV	Fri, Oct 12, 2018	55.94	56.00	55.28	55.68
1685	AMEX	EEMV	Thu, Oct 11, 2018	55.08	55.58	54.56	55.03
1684	AMEX	EEMV	Wed, Oct 10, 2018	56.48	56.48	55.38	55.38
1683	AMEX	EEMV	Tue, Oct 9, 2018	56.51	56.78	56.31	56.60
1682	AMEX	EEMV	Mon, Oct 8, 2018	56.43	56.85	56.34	56.80
1681	AMEX	EEMV	Fri, Oct 5, 2018	57.16	57.16	56.49	56.79
1680	AMEX	EEMV	Thu, Oct 4, 2018	57.70	57.70	56.92	57.07
1679	AMEX	EEMV	Wed, Oct 3, 2018	58.66	58.66	57.97	58.04
1678	AMEX	EEMV	Tue, Oct 2, 2018	58.66	58.81	58.43	58.64
1677	AMEX	EEMV	Mon, Oct 1, 2018	59.49	59.49	59.19	59.31
1676	AMEX	EEMV	Fri, Sep 28, 2018	59.13	59.47	59.13	59.30
1675	AMEX	EEMV	Thu, Sep 27, 2018	58.98	59.35	58.98	59.22
1674	AMEX	EEMV	Wed, Sep 26, 2018	58.87	59.34	58.82	58.90
1673	AMEX	EEMV	Tue, Sep 25, 2018	58.82	59.01	58.82	58.94
1672	AMEX	EEMV	Mon, Sep 24, 2018	58.80	58.84	58.60	58.73
1671	AMEX	EEMV	Fri, Sep 21, 2018	59.23	59.27	59.10	59.20
1670	AMEX	EEMV	Thu, Sep 20, 2018	58.96	59.12	58.80	59.08
1669	AMEX	EEMV	Wed, Sep 19, 2018	58.49	58.77	58.40	58.71
1668	AMEX	EEMV	Tue, Sep 18, 2018	58.07	58.26	57.93	58.19
1667	AMEX	EEMV	Mon, Sep 17, 2018	57.75	57.95	57.66	57.74
1666	AMEX	EEMV	Fri, Sep 14, 2018	58.36	58.39	57.94	58.12
1665	AMEX	EEMV	Thu, Sep 13, 2018	58.37	58.51	58.10	58.30
1664	AMEX	EEMV	Wed, Sep 12, 2018	57.28	58.01	57.15	57.80
1663	AMEX	EEMV	Tue, Sep 11, 2018	57.10	57.56	57.03	57.54
1662	AMEX	EEMV	Mon, Sep 10, 2018	57.87	58.03	57.51	57.56
1661	AMEX	EEMV	Fri, Sep 7, 2018	57.90	58.12	57.72	57.89
1660	AMEX	EEMV	Thu, Sep 6, 2018	58.12	58.15	57.73	57.92
1659	AMEX	EEMV	Wed, Sep 5, 2018	57.78	58.08	57.72	57.97
1658	AMEX	EEMV	Tue, Sep 4, 2018	58.55	58.61	58.34	58.46
1657	AMEX	EEMV	Fri, Aug 31, 2018	58.98	59.34	58.82	59.17
1656	AMEX	EEMV	Thu, Aug 30, 2018	59.32	59.32	58.75	58.92
1655	AMEX	EEMV	Wed, Aug 29, 2018	59.71	59.90	59.50	59.90
1654	AMEX	EEMV	Tue, Aug 28, 2018	59.89	59.99	59.65	59.80
1653	AMEX	EEMV	Mon, Aug 27, 2018	59.65	59.96	59.50	59.75
1652	AMEX	EEMV	Fri, Aug 24, 2018	59.11	59.32	58.96	59.20
1651	AMEX	EEMV	Thu, Aug 23, 2018	59.00	59.04	58.59	58.65
1650	AMEX	EEMV	Wed, Aug 22, 2018	58.89	59.11	58.83	58.97
1649	AMEX	EEMV	Tue, Aug 21, 2018	58.69	58.95	58.64	58.79
1648	AMEX	EEMV	Mon, Aug 20, 2018	58.15	58.25	58.01	58.22
1647	AMEX	EEMV	Fri, Aug 17, 2018	57.58	58.23	57.42	58.10
1646	AMEX	EEMV	Thu, Aug 16, 2018	57.59	57.91	57.59	57.68
1645	AMEX	EEMV	Wed, Aug 15, 2018	57.16	57.31	56.75	57.14
1644	AMEX	EEMV	Tue, Aug 14, 2018	58.18	58.40	58.10	58.29
1643	AMEX	EEMV	Mon, Aug 13, 2018	58.38	58.45	57.91	58.02
1642	AMEX	EEMV	Fri, Aug 10, 2018	58.58	58.88	58.56	58.82
1641	AMEX	EEMV	Thu, Aug 9, 2018	59.60	59.71	59.46	59.46
1640	AMEX	EEMV	Wed, Aug 8, 2018	59.35	59.55	59.18	59.51
1639	AMEX	EEMV	Tue, Aug 7, 2018	59.37	59.51	59.33	59.37
1638	AMEX	EEMV	Mon, Aug 6, 2018	58.88	59.04	58.80	58.97
1637	AMEX	EEMV	Fri, Aug 3, 2018	59.07	59.31	59.02	59.23
1636	AMEX	EEMV	Thu, Aug 2, 2018	58.79	59.13	58.55	58.99
1635	AMEX	EEMV	Wed, Aug 1, 2018	59.64	59.79	59.40	59.52
1634	AMEX	EEMV	Tue, Jul 31, 2018	59.61	59.96	59.54	59.88
1633	AMEX	EEMV	Mon, Jul 30, 2018	59.55	59.65	59.36	59.42
1632	AMEX	EEMV	Fri, Jul 27, 2018	59.56	59.67	59.18	59.49
1631	AMEX	EEMV	Thu, Jul 26, 2018	59.21	59.47	59.21	59.26
1630	AMEX	EEMV	Wed, Jul 25, 2018	59.34	59.71	59.20	59.66
1629	AMEX	EEMV	Tue, Jul 24, 2018	59.14	59.34	59.03	59.18
1628	AMEX	EEMV	Mon, Jul 23, 2018	58.76	58.83	58.59	58.67
1627	AMEX	EEMV	Fri, Jul 20, 2018	58.69	59.01	58.68	58.95
1626	AMEX	EEMV	Thu, Jul 19, 2018	58.00	58.48	57.98	58.30
1625	AMEX	EEMV	Wed, Jul 18, 2018	58.55	58.85	58.50	58.82
1624	AMEX	EEMV	Tue, Jul 17, 2018	58.37	58.87	58.29	58.77
1623	AMEX	EEMV	Mon, Jul 16, 2018	58.31	58.55	58.31	58.52
1622	AMEX	EEMV	Fri, Jul 13, 2018	58.58	58.74	58.49	58.62
1621	AMEX	EEMV	Thu, Jul 12, 2018	58.45	58.71	58.40	58.58
1620	AMEX	EEMV	Wed, Jul 11, 2018	57.99	58.26	57.76	57.87
1619	AMEX	EEMV	Tue, Jul 10, 2018	58.36	58.60	58.28	58.55
1618	AMEX	EEMV	Mon, Jul 9, 2018	58.33	58.66	58.26	58.60
1617	AMEX	EEMV	Fri, Jul 6, 2018	57.44	57.92	57.40	57.75
1616	AMEX	EEMV	Thu, Jul 5, 2018	57.42	57.57	57.12	57.28
1615	AMEX	EEMV	Tue, Jul 3, 2018	57.66	57.75	57.38	57.40
1614	AMEX	EEMV	Mon, Jul 2, 2018	57.27	57.42	57.04	57.38
1613	AMEX	EEMV	Fri, Jun 29, 2018	57.76	57.93	57.70	57.84
1612	AMEX	EEMV	Thu, Jun 28, 2018	56.85	57.22	56.74	57.19
1611	AMEX	EEMV	Wed, Jun 27, 2018	57.60	57.77	56.93	57.03
1610	AMEX	EEMV	Tue, Jun 26, 2018	57.93	58.08	57.73	57.82
1609	AMEX	EEMV	Mon, Jun 25, 2018	58.13	58.21	57.60	57.96
1608	AMEX	EEMV	Fri, Jun 22, 2018	58.68	58.70	58.33	58.40
1607	AMEX	EEMV	Thu, Jun 21, 2018	58.25	58.35	57.87	57.89
1606	AMEX	EEMV	Wed, Jun 20, 2018	58.95	58.99	58.66	58.67
1605	AMEX	EEMV	Tue, Jun 19, 2018	58.32	58.79	58.18	58.70
1604	AMEX	EEMV	Mon, Jun 18, 2018	59.78	59.92	59.44	59.23
1603	AMEX	EEMV	Fri, Jun 15, 2018	60.19	60.34	59.93	60.30
1602	AMEX	EEMV	Thu, Jun 14, 2018	61.04	61.09	60.65	60.70
1601	AMEX	EEMV	Wed, Jun 13, 2018	61.29	61.41	60.73	60.99
1600	AMEX	EEMV	Tue, Jun 12, 2018	61.54	61.66	61.23	61.32
1599	AMEX	EEMV	Mon, Jun 11, 2018	61.54	61.60	61.38	61.38
1598	AMEX	EEMV	Fri, Jun 8, 2018	61.20	61.59	61.19	61.43
1597	AMEX	EEMV	Thu, Jun 7, 2018	61.93	62.02	61.30	61.54
1596	AMEX	EEMV	Wed, Jun 6, 2018	61.72	62.00	61.70	61.98
1595	AMEX	EEMV	Tue, Jun 5, 2018	61.47	61.47	61.24	61.32
1594	AMEX	EEMV	Mon, Jun 4, 2018	61.58	61.62	61.35	61.52
1593	AMEX	EEMV	Fri, Jun 1, 2018	61.23	61.36	61.03	61.31
1592	AMEX	EEMV	Thu, May 31, 2018	60.47	60.90	60.35	60.89
1591	AMEX	EEMV	Wed, May 30, 2018	60.02	60.47	59.97	60.42
1590	AMEX	EEMV	Tue, May 29, 2018	60.59	60.73	59.94	60.19
1589	AMEX	EEMV	Fri, May 25, 2018	61.00	61.28	60.99	61.23
1588	AMEX	EEMV	Thu, May 24, 2018	60.83	60.92	60.36	60.90
1587	AMEX	EEMV	Wed, May 23, 2018	60.39	60.92	60.33	60.84
1586	AMEX	EEMV	Tue, May 22, 2018	60.84	61.08	60.81	60.84
1585	AMEX	EEMV	Mon, May 21, 2018	60.64	60.89	60.55	60.76
1584	AMEX	EEMV	Fri, May 18, 2018	60.29	60.49	60.24	60.39
1583	AMEX	EEMV	Thu, May 17, 2018	60.98	61.04	60.53	60.64
1582	AMEX	EEMV	Wed, May 16, 2018	61.22	61.41	61.02	61.37
1581	AMEX	EEMV	Tue, May 15, 2018	60.91	60.94	60.55	60.76
1580	AMEX	EEMV	Mon, May 14, 2018	61.67	61.78	61.46	61.53
1579	AMEX	EEMV	Fri, May 11, 2018	61.37	61.51	61.08	61.20
1578	AMEX	EEMV	Thu, May 10, 2018	60.58	61.37	60.42	61.26
1577	AMEX	EEMV	Wed, May 9, 2018	60.60	60.67	60.11	60.28
1576	AMEX	EEMV	Tue, May 8, 2018	60.48	60.57	60.16	60.49
1575	AMEX	EEMV	Mon, May 7, 2018	60.29	60.49	60.22	60.35
1574	AMEX	EEMV	Fri, May 4, 2018	60.00	60.79	59.98	60.63
1573	AMEX	EEMV	Thu, May 3, 2018	60.55	60.62	59.92	60.50
1572	AMEX	EEMV	Wed, May 2, 2018	60.96	61.12	60.67	60.72
1571	AMEX	EEMV	Tue, May 1, 2018	60.84	61.00	60.33	60.98
1570	AMEX	EEMV	Mon, Apr 30, 2018	61.64	61.72	61.13	61.14
1569	AMEX	EEMV	Fri, Apr 27, 2018	61.56	61.58	61.26	61.49
1568	AMEX	EEMV	Thu, Apr 26, 2018	61.17	61.47	61.12	61.41
1567	AMEX	EEMV	Wed, Apr 25, 2018	60.87	61.13	60.68	61.03
1566	AMEX	EEMV	Tue, Apr 24, 2018	61.77	61.81	60.93	61.10
1565	AMEX	EEMV	Mon, Apr 23, 2018	61.73	61.79	61.33	61.49
1564	AMEX	EEMV	Fri, Apr 20, 2018	62.14	62.14	61.53	61.79
1563	AMEX	EEMV	Thu, Apr 19, 2018	62.64	62.66	62.11	62.24
1562	AMEX	EEMV	Wed, Apr 18, 2018	62.40	62.67	62.40	62.53
1561	AMEX	EEMV	Tue, Apr 17, 2018	62.17	62.54	62.06	62.42
1560	AMEX	EEMV	Mon, Apr 16, 2018	62.43	62.57	62.27	62.55
1559	AMEX	EEMV	Fri, Apr 13, 2018	62.76	62.88	62.28	62.54
1558	AMEX	EEMV	Thu, Apr 12, 2018	62.86	63.09	62.72	62.95
1557	AMEX	EEMV	Wed, Apr 11, 2018	62.77	63.11	62.61	62.97
1556	AMEX	EEMV	Tue, Apr 10, 2018	62.68	63.06	62.53	63.04
1555	AMEX	EEMV	Mon, Apr 9, 2018	62.19	62.52	61.95	62.01
1554	AMEX	EEMV	Fri, Apr 6, 2018	61.93	62.26	61.27	61.58
1553	AMEX	EEMV	Thu, Apr 5, 2018	62.42	62.64	62.28	62.46
1552	AMEX	EEMV	Wed, Apr 4, 2018	61.38	62.55	61.11	62.45
1551	AMEX	EEMV	Tue, Apr 3, 2018	62.09	62.42	61.86	62.41
1550	AMEX	EEMV	Mon, Apr 2, 2018	62.20	62.34	61.22	61.56
1549	AMEX	EEMV	Thu, Mar 29, 2018	61.61	62.43	61.61	62.34
1548	AMEX	EEMV	Wed, Mar 28, 2018	61.36	61.57	61.03	61.30
1547	AMEX	EEMV	Tue, Mar 27, 2018	62.16	62.20	61.11	61.35
1546	AMEX	EEMV	Mon, Mar 26, 2018	61.71	62.16	61.30	62.10
1545	AMEX	EEMV	Fri, Mar 23, 2018	61.52	61.77	60.55	60.56
1544	AMEX	EEMV	Thu, Mar 22, 2018	61.92	62.19	61.36	61.39
1543	AMEX	EEMV	Wed, Mar 21, 2018	62.57	63.09	62.40	62.83
1542	AMEX	EEMV	Tue, Mar 20, 2018	62.57	62.72	62.42	62.65
1541	AMEX	EEMV	Mon, Mar 19, 2018	62.36	62.40	61.85	62.09
1540	AMEX	EEMV	Fri, Mar 16, 2018	62.45	62.66	62.43	62.56
1539	AMEX	EEMV	Thu, Mar 15, 2018	62.73	62.85	62.37	62.50
1538	AMEX	EEMV	Wed, Mar 14, 2018	62.84	63.03	62.33	62.56
1537	AMEX	EEMV	Tue, Mar 13, 2018	63.16	63.19	62.37	62.49
1536	AMEX	EEMV	Mon, Mar 12, 2018	62.78	62.98	62.72	62.90
1535	AMEX	EEMV	Fri, Mar 9, 2018	62.32	62.82	62.23	62.74
1534	AMEX	EEMV	Thu, Mar 8, 2018	61.87	61.99	61.65	61.84
1533	AMEX	EEMV	Wed, Mar 7, 2018	61.47	61.87	61.31	61.82
1532	AMEX	EEMV	Tue, Mar 6, 2018	61.99	62.00	61.55	61.67
1531	AMEX	EEMV	Mon, Mar 5, 2018	60.85	61.45	60.71	61.33
1530	AMEX	EEMV	Fri, Mar 2, 2018	60.60	61.50	60.50	61.37
1529	AMEX	EEMV	Thu, Mar 1, 2018	61.69	61.94	60.72	61.08
1528	AMEX	EEMV	Wed, Feb 28, 2018	62.02	62.05	61.21	61.21
1527	AMEX	EEMV	Tue, Feb 27, 2018	62.56	62.61	61.86	61.88
1526	AMEX	EEMV	Mon, Feb 26, 2018	62.85	63.07	62.50	62.99
1525	AMEX	EEMV	Fri, Feb 23, 2018	62.46	62.80	62.30	62.74
1524	AMEX	EEMV	Thu, Feb 22, 2018	61.93	62.32	61.81	61.88
1523	AMEX	EEMV	Wed, Feb 21, 2018	62.23	62.72	61.74	61.81
1522	AMEX	EEMV	Tue, Feb 20, 2018	61.73	62.04	61.68	61.87
1521	AMEX	EEMV	Fri, Feb 16, 2018	62.27	62.82	62.27	62.40
1520	AMEX	EEMV	Thu, Feb 15, 2018	62.45	62.64	61.84	62.46
1519	AMEX	EEMV	Wed, Feb 14, 2018	60.64	61.89	60.57	61.74
1518	AMEX	EEMV	Tue, Feb 13, 2018	60.64	60.93	60.56	60.77
1517	AMEX	EEMV	Mon, Feb 12, 2018	60.89	61.06	60.38	60.57
1516	AMEX	EEMV	Fri, Feb 9, 2018	60.21	60.56	58.92	60.27
1515	AMEX	EEMV	Thu, Feb 8, 2018	61.47	61.56	59.53	59.60
1514	AMEX	EEMV	Wed, Feb 7, 2018	61.84	62.43	61.42	61.46
1513	AMEX	EEMV	Tue, Feb 6, 2018	60.89	62.96	60.69	62.41
1512	AMEX	EEMV	Mon, Feb 5, 2018	62.83	63.26	61.11	61.42
1511	AMEX	EEMV	Fri, Feb 2, 2018	63.58	63.85	62.90	62.92
1510	AMEX	EEMV	Thu, Feb 1, 2018	64.01	64.29	63.87	63.96
1509	AMEX	EEMV	Wed, Jan 31, 2018	64.60	64.71	64.08	64.47
1508	AMEX	EEMV	Tue, Jan 30, 2018	64.34	64.34	63.87	63.98
1507	AMEX	EEMV	Mon, Jan 29, 2018	64.97	64.97	64.70	64.78
1506	AMEX	EEMV	Fri, Jan 26, 2018	65.22	65.55	65.06	65.47
1505	AMEX	EEMV	Thu, Jan 25, 2018	64.98	65.31	64.81	64.90
1504	AMEX	EEMV	Wed, Jan 24, 2018	65.00	65.18	64.73	64.99
1503	AMEX	EEMV	Tue, Jan 23, 2018	64.45	64.63	64.35	64.61
1502	AMEX	EEMV	Mon, Jan 22, 2018	64.19	64.48	64.03	64.48
1501	AMEX	EEMV	Fri, Jan 19, 2018	64.00	64.19	63.83	64.12
1500	AMEX	EEMV	Thu, Jan 18, 2018	63.66	63.80	63.55	63.70
1499	AMEX	EEMV	Wed, Jan 17, 2018	63.41	63.79	63.30	63.66
1498	AMEX	EEMV	Tue, Jan 16, 2018	63.36	63.55	62.95	63.07
1497	AMEX	EEMV	Fri, Jan 12, 2018	62.77	63.27	62.66	63.24
1496	AMEX	EEMV	Thu, Jan 11, 2018	62.50	62.86	62.49	62.81
1495	AMEX	EEMV	Wed, Jan 10, 2018	62.32	62.51	62.21	62.40
1494	AMEX	EEMV	Tue, Jan 9, 2018	62.64	62.71	62.38	62.57
1493	AMEX	EEMV	Mon, Jan 8, 2018	62.55	62.70	62.54	62.66
1492	AMEX	EEMV	Fri, Jan 5, 2018	62.28	62.59	62.25	62.58
1491	AMEX	EEMV	Thu, Jan 4, 2018	61.99	62.23	61.99	62.17
1490	AMEX	EEMV	Wed, Jan 3, 2018	61.68	62.00	61.68	61.95
1489	AMEX	EEMV	Tue, Jan 2, 2018	61.42	61.66	61.26	61.63
1488	AMEX	EEMV	Fri, Dec 29, 2017	61.04	61.08	60.74	60.76
1487	AMEX	EEMV	Thu, Dec 28, 2017	60.65	60.71	60.46	60.53
1486	AMEX	EEMV	Wed, Dec 27, 2017	60.15	60.30	60.11	60.23
1485	AMEX	EEMV	Tue, Dec 26, 2017	60.07	60.15	59.95	60.12
1484	AMEX	EEMV	Fri, Dec 22, 2017	60.01	60.20	59.94	60.19
1483	AMEX	EEMV	Thu, Dec 21, 2017	59.74	59.89	59.71	59.72
1482	AMEX	EEMV	Wed, Dec 20, 2017	59.65	59.70	59.45	59.46
1481	AMEX	EEMV	Tue, Dec 19, 2017	59.72	60.32	59.30	59.40
1480	AMEX	EEMV	Mon, Dec 18, 2017	60.50	60.77	60.48	59.67
1479	AMEX	EEMV	Fri, Dec 15, 2017	60.13	60.19	59.87	60.07
1478	AMEX	EEMV	Thu, Dec 14, 2017	60.17	60.30	60.01	60.01
1477	AMEX	EEMV	Wed, Dec 13, 2017	59.95	60.42	59.83	60.21
1476	AMEX	EEMV	Tue, Dec 12, 2017	59.50	59.60	59.39	59.55
1475	AMEX	EEMV	Mon, Dec 11, 2017	59.71	59.81	59.67	59.77
1474	AMEX	EEMV	Fri, Dec 8, 2017	59.40	59.49	59.21	59.47
1473	AMEX	EEMV	Thu, Dec 7, 2017	58.70	59.11	58.70	58.99
1472	AMEX	EEMV	Wed, Dec 6, 2017	58.66	58.85	58.60	58.70
1471	AMEX	EEMV	Tue, Dec 5, 2017	59.26	59.50	59.18	59.21
1470	AMEX	EEMV	Mon, Dec 4, 2017	59.50	59.64	58.81	58.81
1469	AMEX	EEMV	Fri, Dec 1, 2017	59.14	59.28	58.88	59.17
1468	AMEX	EEMV	Thu, Nov 30, 2017	59.48	59.55	59.20	59.20
1467	AMEX	EEMV	Wed, Nov 29, 2017	60.15	60.25	59.63	59.77
1466	AMEX	EEMV	Tue, Nov 28, 2017	60.23	60.49	60.18	60.35
1465	AMEX	EEMV	Mon, Nov 27, 2017	60.12	60.15	59.87	59.89
1464	AMEX	EEMV	Fri, Nov 24, 2017	60.34	60.41	60.14	60.40
1463	AMEX	EEMV	Wed, Nov 22, 2017	60.48	60.52	60.32	60.47
1462	AMEX	EEMV	Tue, Nov 21, 2017	60.28	60.51	60.28	60.43
1461	AMEX	EEMV	Mon, Nov 20, 2017	59.83	59.93	59.72	59.86
1460	AMEX	EEMV	Fri, Nov 17, 2017	59.76	60.08	59.76	59.98
1459	AMEX	EEMV	Thu, Nov 16, 2017	59.45	59.86	59.45	59.76
1458	AMEX	EEMV	Wed, Nov 15, 2017	58.98	58.98	58.72	58.89
1457	AMEX	EEMV	Tue, Nov 14, 2017	59.24	59.34	59.09	59.18
1456	AMEX	EEMV	Mon, Nov 13, 2017	59.33	59.48	59.21	59.37
1455	AMEX	EEMV	Fri, Nov 10, 2017	59.63	59.63	59.42	59.52
1454	AMEX	EEMV	Thu, Nov 9, 2017	59.59	59.71	59.31	59.64
1453	AMEX	EEMV	Wed, Nov 8, 2017	59.75	59.78	59.61	59.71
1452	AMEX	EEMV	Tue, Nov 7, 2017	59.81	59.81	59.51	59.58
1451	AMEX	EEMV	Mon, Nov 6, 2017	59.52	59.82	59.45	59.78
1450	AMEX	EEMV	Fri, Nov 3, 2017	59.36	59.37	58.97	59.26
1449	AMEX	EEMV	Thu, Nov 2, 2017	59.31	59.40	59.18	59.35
1448	AMEX	EEMV	Wed, Nov 1, 2017	59.54	59.58	59.30	59.37
1447	AMEX	EEMV	Tue, Oct 31, 2017	59.11	59.19	59.01	59.19
1446	AMEX	EEMV	Mon, Oct 30, 2017	58.84	58.84	58.61	58.72
1445	AMEX	EEMV	Fri, Oct 27, 2017	58.76	59.08	58.61	59.06
1444	AMEX	EEMV	Thu, Oct 26, 2017	58.85	58.85	58.46	58.46
1443	AMEX	EEMV	Wed, Oct 25, 2017	58.99	59.11	58.49	58.75
1442	AMEX	EEMV	Tue, Oct 24, 2017	59.04	59.06	58.89	58.92
1441	AMEX	EEMV	Mon, Oct 23, 2017	59.15	59.25	58.92	58.97
1440	AMEX	EEMV	Fri, Oct 20, 2017	59.31	59.33	59.18	59.27
1439	AMEX	EEMV	Thu, Oct 19, 2017	58.96	59.12	58.69	59.07
1438	AMEX	EEMV	Wed, Oct 18, 2017	59.48	59.58	59.40	59.41
1437	AMEX	EEMV	Tue, Oct 17, 2017	59.64	59.64	59.37	59.55
1436	AMEX	EEMV	Mon, Oct 16, 2017	59.73	59.88	59.70	59.70
1435	AMEX	EEMV	Fri, Oct 13, 2017	59.68	59.81	59.64	59.76
1434	AMEX	EEMV	Thu, Oct 12, 2017	59.25	59.39	59.21	59.28
1433	AMEX	EEMV	Wed, Oct 11, 2017	59.01	59.27	59.01	59.27
1432	AMEX	EEMV	Tue, Oct 10, 2017	58.98	59.15	58.97	59.07
1431	AMEX	EEMV	Mon, Oct 9, 2017	58.62	58.70	58.57	58.68
1430	AMEX	EEMV	Fri, Oct 6, 2017	58.43	58.61	58.29	58.61
1429	AMEX	EEMV	Thu, Oct 5, 2017	58.58	58.85	58.53	58.77
1428	AMEX	EEMV	Wed, Oct 4, 2017	58.49	58.53	58.38	58.47
1427	AMEX	EEMV	Tue, Oct 3, 2017	58.39	58.64	58.33	58.64
1426	AMEX	EEMV	Mon, Oct 2, 2017	58.02	58.21	58.00	58.10
1425	AMEX	EEMV	Fri, Sep 29, 2017	57.94	58.22	57.87	58.10
1424	AMEX	EEMV	Thu, Sep 28, 2017	57.64	57.80	57.55	57.74
1423	AMEX	EEMV	Wed, Sep 27, 2017	57.80	57.89	57.62	57.83
1422	AMEX	EEMV	Tue, Sep 26, 2017	57.90	57.98	57.69	57.76
1421	AMEX	EEMV	Mon, Sep 25, 2017	58.16	58.17	57.66	57.85
1420	AMEX	EEMV	Fri, Sep 22, 2017	58.59	58.61	58.50	58.60
1419	AMEX	EEMV	Thu, Sep 21, 2017	58.76	58.79	58.57	58.65
1418	AMEX	EEMV	Wed, Sep 20, 2017	59.06	59.06	58.42	58.87
1417	AMEX	EEMV	Tue, Sep 19, 2017	58.87	58.97	58.76	58.96
1416	AMEX	EEMV	Mon, Sep 18, 2017	58.85	59.00	58.79	58.87
1415	AMEX	EEMV	Fri, Sep 15, 2017	58.51	58.73	58.38	58.72
1414	AMEX	EEMV	Thu, Sep 14, 2017	58.13	58.34	58.10	58.34
1413	AMEX	EEMV	Wed, Sep 13, 2017	58.35	58.37	58.20	58.25
1412	AMEX	EEMV	Tue, Sep 12, 2017	58.41	58.63	58.41	58.51
1411	AMEX	EEMV	Mon, Sep 11, 2017	58.37	58.58	58.33	58.54
1410	AMEX	EEMV	Fri, Sep 8, 2017	58.33	58.33	58.08	58.15
1409	AMEX	EEMV	Thu, Sep 7, 2017	58.31	58.37	58.23	58.35
1408	AMEX	EEMV	Wed, Sep 6, 2017	57.97	58.13	57.91	58.06
1407	AMEX	EEMV	Tue, Sep 5, 2017	58.07	58.18	57.71	57.92
1406	AMEX	EEMV	Fri, Sep 1, 2017	58.35	58.47	58.26	58.45
1405	AMEX	EEMV	Thu, Aug 31, 2017	58.04	58.25	57.94	58.14
1404	AMEX	EEMV	Wed, Aug 30, 2017	58.02	58.10	57.92	58.01
1403	AMEX	EEMV	Tue, Aug 29, 2017	57.70	58.11	57.70	58.04
1402	AMEX	EEMV	Mon, Aug 28, 2017	58.10	58.21	57.99	58.09
1401	AMEX	EEMV	Fri, Aug 25, 2017	58.03	58.21	58.00	58.05
1400	AMEX	EEMV	Thu, Aug 24, 2017	57.90	57.99	57.77	57.87
1399	AMEX	EEMV	Wed, Aug 23, 2017	57.48	57.76	57.44	57.71
1398	AMEX	EEMV	Tue, Aug 22, 2017	57.45	57.72	57.45	57.68
1397	AMEX	EEMV	Mon, Aug 21, 2017	57.14	57.29	57.07	57.25
1396	AMEX	EEMV	Fri, Aug 18, 2017	57.07	57.36	56.90	57.22
1395	AMEX	EEMV	Thu, Aug 17, 2017	57.34	57.49	56.84	56.88
1394	AMEX	EEMV	Wed, Aug 16, 2017	57.31	57.47	57.25	57.47
1393	AMEX	EEMV	Tue, Aug 15, 2017	56.84	56.98	56.75	56.92
1392	AMEX	EEMV	Mon, Aug 14, 2017	56.91	57.05	56.83	56.94
1391	AMEX	EEMV	Fri, Aug 11, 2017	56.57	56.75	56.43	56.58
1390	AMEX	EEMV	Thu, Aug 10, 2017	57.01	57.05	56.37	56.42
1389	AMEX	EEMV	Wed, Aug 9, 2017	57.23	57.36	57.07	57.30
1388	AMEX	EEMV	Tue, Aug 8, 2017	57.72	57.90	57.62	57.65
1387	AMEX	EEMV	Mon, Aug 7, 2017	57.62	57.73	57.55	57.72
1386	AMEX	EEMV	Fri, Aug 4, 2017	57.44	57.57	57.31	57.50
1385	AMEX	EEMV	Thu, Aug 3, 2017	57.31	57.47	57.18	57.47
1384	AMEX	EEMV	Wed, Aug 2, 2017	57.46	57.54	57.28	57.43
1383	AMEX	EEMV	Tue, Aug 1, 2017	57.33	57.34	57.20	57.34
1382	AMEX	EEMV	Mon, Jul 31, 2017	57.21	57.21	57.04	57.10
1381	AMEX	EEMV	Fri, Jul 28, 2017	57.16	57.30	57.12	57.26
1380	AMEX	EEMV	Thu, Jul 27, 2017	57.64	57.68	57.06	57.31
1379	AMEX	EEMV	Wed, Jul 26, 2017	57.24	57.57	57.19	57.52
1378	AMEX	EEMV	Tue, Jul 25, 2017	57.51	57.57	57.30	57.35
1377	AMEX	EEMV	Mon, Jul 24, 2017	57.48	57.53	57.30	57.48
1376	AMEX	EEMV	Fri, Jul 21, 2017	57.20	57.26	57.07	57.19
1375	AMEX	EEMV	Thu, Jul 20, 2017	57.18	57.26	57.09	57.20
1374	AMEX	EEMV	Wed, Jul 19, 2017	57.30	57.33	57.19	57.24
1373	AMEX	EEMV	Tue, Jul 18, 2017	56.89	57.07	56.80	57.02
1372	AMEX	EEMV	Mon, Jul 17, 2017	56.84	56.88	56.72	56.81
1371	AMEX	EEMV	Fri, Jul 14, 2017	56.78	57.07	56.77	57.06
1370	AMEX	EEMV	Thu, Jul 13, 2017	56.44	56.65	56.43	56.62
1369	AMEX	EEMV	Wed, Jul 12, 2017	56.16	56.48	56.11	56.41
1368	AMEX	EEMV	Tue, Jul 11, 2017	55.55	55.70	55.45	55.64
1367	AMEX	EEMV	Mon, Jul 10, 2017	55.10	55.41	55.10	55.33
1366	AMEX	EEMV	Fri, Jul 7, 2017	55.14	55.19	54.95	55.13
1365	AMEX	EEMV	Thu, Jul 6, 2017	55.11	55.13	54.85	54.92
1364	AMEX	EEMV	Wed, Jul 5, 2017	55.28	55.49	55.13	55.46
1363	AMEX	EEMV	Mon, Jul 3, 2017	55.63	55.73	55.51	55.57
1362	AMEX	EEMV	Fri, Jun 30, 2017	55.48	55.56	55.37	55.40
1361	AMEX	EEMV	Thu, Jun 29, 2017	55.51	55.51	54.91	55.20
1360	AMEX	EEMV	Wed, Jun 28, 2017	55.53	55.79	55.48	55.71
1359	AMEX	EEMV	Tue, Jun 27, 2017	55.71	55.75	55.43	55.46
1358	AMEX	EEMV	Mon, Jun 26, 2017	55.94	56.06	55.80	55.87
1357	AMEX	EEMV	Fri, Jun 23, 2017	55.36	55.58	55.29	55.50
1356	AMEX	EEMV	Thu, Jun 22, 2017	55.20	55.38	55.16	55.23
1355	AMEX	EEMV	Wed, Jun 21, 2017	55.09	55.18	54.92	55.02
1354	AMEX	EEMV	Tue, Jun 20, 2017	55.18	55.18	54.87	54.91
1353	AMEX	EEMV	Mon, Jun 19, 2017	55.70	55.86	55.66	55.37
1352	AMEX	EEMV	Fri, Jun 16, 2017	55.46	55.54	55.34	55.53
1351	AMEX	EEMV	Thu, Jun 15, 2017	55.34	55.48	55.16	55.48
1350	AMEX	EEMV	Wed, Jun 14, 2017	56.08	56.14	55.72	55.84
1349	AMEX	EEMV	Tue, Jun 13, 2017	55.68	55.81	55.63	55.81
1348	AMEX	EEMV	Mon, Jun 12, 2017	55.49	55.62	55.31	55.55
1347	AMEX	EEMV	Fri, Jun 9, 2017	56.02	56.08	55.51	55.74
1346	AMEX	EEMV	Thu, Jun 8, 2017	56.22	56.24	56.05	56.17
1345	AMEX	EEMV	Wed, Jun 7, 2017	55.98	56.05	55.82	56.05
1344	AMEX	EEMV	Tue, Jun 6, 2017	55.93	56.06	55.86	55.97
1343	AMEX	EEMV	Mon, Jun 5, 2017	55.95	56.00	55.87	55.91
1342	AMEX	EEMV	Fri, Jun 2, 2017	55.97	56.04	55.85	55.95
1341	AMEX	EEMV	Thu, Jun 1, 2017	55.50	55.71	55.44	55.71
1340	AMEX	EEMV	Wed, May 31, 2017	55.52	55.52	55.24	55.30
1339	AMEX	EEMV	Tue, May 30, 2017	55.51	55.57	55.43	55.52
1338	AMEX	EEMV	Fri, May 26, 2017	55.68	55.74	55.60	55.70
1337	AMEX	EEMV	Thu, May 25, 2017	55.67	55.76	55.60	55.64
1336	AMEX	EEMV	Wed, May 24, 2017	55.31	55.47	55.28	55.44
1335	AMEX	EEMV	Tue, May 23, 2017	55.36	55.36	55.18	55.31
1334	AMEX	EEMV	Mon, May 22, 2017	55.35	55.51	55.35	55.41
1333	AMEX	EEMV	Fri, May 19, 2017	55.10	55.49	55.10	55.39
1332	AMEX	EEMV	Thu, May 18, 2017	54.28	54.74	54.06	54.47
1331	AMEX	EEMV	Wed, May 17, 2017	55.21	55.21	54.82	54.86
1330	AMEX	EEMV	Tue, May 16, 2017	55.36	55.51	55.33	55.48
1329	AMEX	EEMV	Mon, May 15, 2017	55.33	55.55	55.28	55.53
1328	AMEX	EEMV	Fri, May 12, 2017	55.13	55.24	55.06	55.24
1327	AMEX	EEMV	Thu, May 11, 2017	55.10	55.21	54.91	55.15
1326	AMEX	EEMV	Wed, May 10, 2017	54.93	55.10	54.87	55.10
1325	AMEX	EEMV	Tue, May 9, 2017	54.67	54.95	54.55	54.87
1324	AMEX	EEMV	Mon, May 8, 2017	54.72	54.83	54.49	54.55
1323	AMEX	EEMV	Fri, May 5, 2017	54.29	54.58	54.25	54.55
1322	AMEX	EEMV	Thu, May 4, 2017	54.54	54.54	54.26	54.27
1321	AMEX	EEMV	Wed, May 3, 2017	54.60	54.65	54.44	54.55
1320	AMEX	EEMV	Tue, May 2, 2017	54.60	54.78	54.56	54.76
1319	AMEX	EEMV	Mon, May 1, 2017	54.40	54.53	54.31	54.39
1318	AMEX	EEMV	Fri, Apr 28, 2017	54.22	54.30	54.11	54.27
1317	AMEX	EEMV	Thu, Apr 27, 2017	54.29	54.29	54.05	54.18
1316	AMEX	EEMV	Wed, Apr 26, 2017	54.42	54.47	54.27	54.32
1315	AMEX	EEMV	Tue, Apr 25, 2017	54.43	54.57	54.41	54.47
1314	AMEX	EEMV	Mon, Apr 24, 2017	54.21	54.29	54.08	54.16
1313	AMEX	EEMV	Fri, Apr 21, 2017	53.75	53.84	53.68	53.82
1312	AMEX	EEMV	Thu, Apr 20, 2017	53.55	53.64	53.47	53.59
1311	AMEX	EEMV	Wed, Apr 19, 2017	53.42	53.44	53.04	53.12
1310	AMEX	EEMV	Tue, Apr 18, 2017	53.41	53.53	53.29	53.37
1309	AMEX	EEMV	Mon, Apr 17, 2017	53.70	53.92	53.60	53.92
1308	AMEX	EEMV	Thu, Apr 13, 2017	53.75	53.85	53.58	53.60
1307	AMEX	EEMV	Wed, Apr 12, 2017	53.58	53.63	53.33	53.63
1306	AMEX	EEMV	Tue, Apr 11, 2017	53.39	53.44	53.11	53.34
1305	AMEX	EEMV	Mon, Apr 10, 2017	53.51	53.56	53.38	53.47
1304	AMEX	EEMV	Fri, Apr 7, 2017	53.73	53.91	53.70	53.70
1303	AMEX	EEMV	Thu, Apr 6, 2017	53.78	53.84	53.63	53.71
1302	AMEX	EEMV	Wed, Apr 5, 2017	54.10	54.24	53.78	53.80
1301	AMEX	EEMV	Tue, Apr 4, 2017	53.75	53.97	53.74	53.89
1300	AMEX	EEMV	Mon, Apr 3, 2017	53.72	53.87	53.59	53.87
1299	AMEX	EEMV	Fri, Mar 31, 2017	53.50	53.66	53.49	53.50
1298	AMEX	EEMV	Thu, Mar 30, 2017	53.74	53.91	53.73	53.73
1297	AMEX	EEMV	Wed, Mar 29, 2017	53.78	53.93	53.73	53.90
1296	AMEX	EEMV	Tue, Mar 28, 2017	53.75	54.02	53.75	53.94
1295	AMEX	EEMV	Mon, Mar 27, 2017	53.71	53.84	53.58	53.76
1294	AMEX	EEMV	Fri, Mar 24, 2017	53.67	53.90	53.60	53.81
1293	AMEX	EEMV	Thu, Mar 23, 2017	53.70	54.01	53.70	53.92
1292	AMEX	EEMV	Wed, Mar 22, 2017	53.60	53.90	53.55	53.88
1291	AMEX	EEMV	Tue, Mar 21, 2017	54.11	54.20	53.53	53.57
1290	AMEX	EEMV	Mon, Mar 20, 2017	53.82	54.11	53.76	54.06
1289	AMEX	EEMV	Fri, Mar 17, 2017	53.62	53.69	53.55	53.65
1288	AMEX	EEMV	Thu, Mar 16, 2017	53.47	53.59	53.38	53.48
1287	AMEX	EEMV	Wed, Mar 15, 2017	52.34	53.30	52.22	53.26
1286	AMEX	EEMV	Tue, Mar 14, 2017	52.21	52.23	52.08	52.14
1285	AMEX	EEMV	Mon, Mar 13, 2017	52.17	52.30	52.12	52.25
1284	AMEX	EEMV	Fri, Mar 10, 2017	51.63	51.81	51.57	51.81
1283	AMEX	EEMV	Thu, Mar 9, 2017	51.51	51.59	51.26	51.45
1282	AMEX	EEMV	Wed, Mar 8, 2017	51.90	51.99	51.60	51.63
1281	AMEX	EEMV	Tue, Mar 7, 2017	51.91	51.98	51.86	51.92
1280	AMEX	EEMV	Mon, Mar 6, 2017	51.94	51.99	51.85	51.94
1279	AMEX	EEMV	Fri, Mar 3, 2017	51.78	51.97	51.70	51.95
1278	AMEX	EEMV	Thu, Mar 2, 2017	51.83	51.84	51.51	51.55
1277	AMEX	EEMV	Wed, Mar 1, 2017	51.96	52.29	51.93	52.22
1276	AMEX	EEMV	Tue, Feb 28, 2017	51.87	51.97	51.66	51.71
1275	AMEX	EEMV	Mon, Feb 27, 2017	52.01	52.05	51.85	51.93
1274	AMEX	EEMV	Fri, Feb 24, 2017	51.98	52.08	51.94	52.03
1273	AMEX	EEMV	Thu, Feb 23, 2017	52.52	52.52	52.36	52.41
1272	AMEX	EEMV	Wed, Feb 22, 2017	52.11	52.32	52.11	52.32
1271	AMEX	EEMV	Tue, Feb 21, 2017	52.07	52.22	51.98	52.19
1270	AMEX	EEMV	Fri, Feb 17, 2017	51.76	51.87	51.69	51.85
1269	AMEX	EEMV	Thu, Feb 16, 2017	52.16	52.24	52.04	52.07
1268	AMEX	EEMV	Wed, Feb 15, 2017	51.80	52.13	51.71	52.12
1267	AMEX	EEMV	Tue, Feb 14, 2017	51.93	51.93	51.60	51.90
1266	AMEX	EEMV	Mon, Feb 13, 2017	51.89	51.99	51.83	51.95
1265	AMEX	EEMV	Fri, Feb 10, 2017	51.57	51.88	51.54	51.83
1264	AMEX	EEMV	Thu, Feb 9, 2017	51.49	51.60	51.46	51.49
1263	AMEX	EEMV	Wed, Feb 8, 2017	51.25	51.40	51.21	51.36
1262	AMEX	EEMV	Tue, Feb 7, 2017	51.25	51.30	51.08	51.16
1261	AMEX	EEMV	Mon, Feb 6, 2017	51.31	51.37	51.21	51.26
1260	AMEX	EEMV	Fri, Feb 3, 2017	51.10	51.34	51.04	51.32
1259	AMEX	EEMV	Thu, Feb 2, 2017	50.69	50.81	50.68	50.75
1258	AMEX	EEMV	Wed, Feb 1, 2017	50.81	50.82	50.55	50.72
1257	AMEX	EEMV	Tue, Jan 31, 2017	50.68	50.83	50.61	50.73
1256	AMEX	EEMV	Mon, Jan 30, 2017	50.63	50.69	50.52	50.67
1255	AMEX	EEMV	Fri, Jan 27, 2017	50.83	50.97	50.69	50.87
1254	AMEX	EEMV	Thu, Jan 26, 2017	51.14	51.14	50.91	50.96
1253	AMEX	EEMV	Wed, Jan 25, 2017	50.95	51.21	50.88	51.19
1252	AMEX	EEMV	Tue, Jan 24, 2017	50.69	50.96	50.69	50.85
1251	AMEX	EEMV	Mon, Jan 23, 2017	50.40	50.71	50.40	50.64
1250	AMEX	EEMV	Fri, Jan 20, 2017	50.02	50.13	49.92	50.11
1249	AMEX	EEMV	Thu, Jan 19, 2017	50.13	50.16	49.84	50.05
1248	AMEX	EEMV	Wed, Jan 18, 2017	50.34	50.41	50.05	50.11
1247	AMEX	EEMV	Tue, Jan 17, 2017	50.31	50.44	50.28	50.34
1246	AMEX	EEMV	Fri, Jan 13, 2017	50.21	50.38	50.19	50.36
1245	AMEX	EEMV	Thu, Jan 12, 2017	50.33	50.35	50.20	50.33
1244	AMEX	EEMV	Wed, Jan 11, 2017	49.87	50.24	49.76	50.20
1243	AMEX	EEMV	Tue, Jan 10, 2017	49.92	50.15	49.91	49.96
1242	AMEX	EEMV	Mon, Jan 9, 2017	49.79	49.88	49.73	49.79
1241	AMEX	EEMV	Fri, Jan 6, 2017	50.04	50.04	49.83	49.90
1240	AMEX	EEMV	Thu, Jan 5, 2017	50.02	50.28	50.02	50.26
1239	AMEX	EEMV	Wed, Jan 4, 2017	49.56	49.71	49.56	49.61
1238	AMEX	EEMV	Tue, Jan 3, 2017	49.11	49.30	48.94	49.10
1237	AMEX	EEMV	Fri, Dec 30, 2016	49.15	49.23	48.79	48.91
1236	AMEX	EEMV	Thu, Dec 29, 2016	48.77	49.17	48.77	49.08
1235	AMEX	EEMV	Wed, Dec 28, 2016	48.47	48.58	48.37	48.41
1234	AMEX	EEMV	Tue, Dec 27, 2016	48.07	48.22	48.07	48.14
1233	AMEX	EEMV	Fri, Dec 23, 2016	47.81	47.98	47.81	47.95
1232	AMEX	EEMV	Thu, Dec 22, 2016	47.95	47.99	47.80	47.98
1231	AMEX	EEMV	Wed, Dec 21, 2016	48.51	48.52	48.30	48.32
1230	AMEX	EEMV	Tue, Dec 20, 2016	49.39	49.44	49.28	48.59
1229	AMEX	EEMV	Mon, Dec 19, 2016	49.55	49.56	49.31	49.32
1228	AMEX	EEMV	Fri, Dec 16, 2016	49.67	49.76	49.46	49.59
1227	AMEX	EEMV	Thu, Dec 15, 2016	49.84	49.99	49.73	49.80
1226	AMEX	EEMV	Wed, Dec 14, 2016	50.51	50.71	49.78	49.84
1225	AMEX	EEMV	Tue, Dec 13, 2016	50.59	50.93	50.59	50.81
1224	AMEX	EEMV	Mon, Dec 12, 2016	50.39	50.53	50.27	50.33
1223	AMEX	EEMV	Fri, Dec 9, 2016	50.57	50.75	50.57	50.64
1222	AMEX	EEMV	Thu, Dec 8, 2016	50.72	51.02	50.72	50.99
1221	AMEX	EEMV	Wed, Dec 7, 2016	50.49	50.97	50.43	50.90
1220	AMEX	EEMV	Tue, Dec 6, 2016	50.32	50.32	50.16	50.27
1219	AMEX	EEMV	Mon, Dec 5, 2016	50.01	50.17	50.00	50.14
1218	AMEX	EEMV	Fri, Dec 2, 2016	49.90	50.09	49.80	49.86
1217	AMEX	EEMV	Thu, Dec 1, 2016	50.03	50.09	49.81	49.92
1216	AMEX	EEMV	Wed, Nov 30, 2016	50.44	50.49	50.22	50.22
1215	AMEX	EEMV	Tue, Nov 29, 2016	50.19	50.40	50.08	50.33
1214	AMEX	EEMV	Mon, Nov 28, 2016	50.24	50.34	50.14	50.15
1213	AMEX	EEMV	Fri, Nov 25, 2016	50.19	50.21	50.05	50.09
1212	AMEX	EEMV	Wed, Nov 23, 2016	49.79	49.96	49.72	49.93
1211	AMEX	EEMV	Tue, Nov 22, 2016	50.10	50.19	49.96	50.15
1210	AMEX	EEMV	Mon, Nov 21, 2016	49.81	49.94	49.74	49.79
1209	AMEX	EEMV	Fri, Nov 18, 2016	49.82	49.83	49.49	49.62
1208	AMEX	EEMV	Thu, Nov 17, 2016	49.70	49.96	49.62	49.72
1207	AMEX	EEMV	Wed, Nov 16, 2016	49.44	49.65	49.37	49.54
1206	AMEX	EEMV	Tue, Nov 15, 2016	49.52	49.98	49.45	49.87
1205	AMEX	EEMV	Mon, Nov 14, 2016	49.25	49.61	49.09	49.23
1204	AMEX	EEMV	Fri, Nov 11, 2016	49.86	49.89	49.23	49.53
1203	AMEX	EEMV	Thu, Nov 10, 2016	51.39	51.41	50.43	50.60
1202	AMEX	EEMV	Wed, Nov 9, 2016	52.12	52.53	51.83	51.83
1201	AMEX	EEMV	Tue, Nov 8, 2016	52.81	53.49	52.75	53.31
1200	AMEX	EEMV	Mon, Nov 7, 2016	52.60	52.99	52.51	52.96
1199	AMEX	EEMV	Fri, Nov 4, 2016	51.85	51.99	51.70	51.72
1198	AMEX	EEMV	Thu, Nov 3, 2016	52.24	52.29	51.95	52.08
1197	AMEX	EEMV	Wed, Nov 2, 2016	52.57	52.57	52.06	52.23
1196	AMEX	EEMV	Tue, Nov 1, 2016	53.08	53.08	52.30	52.56
1195	AMEX	EEMV	Mon, Oct 31, 2016	52.90	52.98	52.77	52.83
1194	AMEX	EEMV	Fri, Oct 28, 2016	53.01	53.15	52.62	52.82
1193	AMEX	EEMV	Thu, Oct 27, 2016	53.39	53.40	52.94	53.00
1192	AMEX	EEMV	Wed, Oct 26, 2016	53.31	53.49	53.20	53.26
1191	AMEX	EEMV	Tue, Oct 25, 2016	53.67	53.74	53.54	53.63
1190	AMEX	EEMV	Mon, Oct 24, 2016	53.84	53.85	53.61	53.71
1189	AMEX	EEMV	Fri, Oct 21, 2016	53.29	53.57	53.19	53.56
1188	AMEX	EEMV	Thu, Oct 20, 2016	53.61	53.75	53.40	53.46
1187	AMEX	EEMV	Wed, Oct 19, 2016	53.70	53.92	53.57	53.87
1186	AMEX	EEMV	Tue, Oct 18, 2016	53.48	53.51	53.28	53.43
1185	AMEX	EEMV	Mon, Oct 17, 2016	52.81	52.87	52.67	52.69
1184	AMEX	EEMV	Fri, Oct 14, 2016	53.12	53.23	52.79	52.88
1183	AMEX	EEMV	Thu, Oct 13, 2016	52.67	53.05	52.38	52.85
1182	AMEX	EEMV	Wed, Oct 12, 2016	53.12	53.33	52.96	53.24
1181	AMEX	EEMV	Tue, Oct 11, 2016	53.44	53.49	53.06	53.23
1180	AMEX	EEMV	Mon, Oct 10, 2016	54.00	54.31	53.95	54.17
1179	AMEX	EEMV	Fri, Oct 7, 2016	54.05	54.09	53.49	53.76
1178	AMEX	EEMV	Thu, Oct 6, 2016	53.89	54.17	53.74	54.15
1177	AMEX	EEMV	Wed, Oct 5, 2016	54.18	54.32	54.02	54.25
1176	AMEX	EEMV	Tue, Oct 4, 2016	54.27	54.32	53.64	53.73
1175	AMEX	EEMV	Mon, Oct 3, 2016	54.06	54.31	53.90	54.28
1174	AMEX	EEMV	Fri, Sep 30, 2016	54.00	54.15	53.79	54.06
1173	AMEX	EEMV	Thu, Sep 29, 2016	54.26	54.39	53.70	53.83
1172	AMEX	EEMV	Wed, Sep 28, 2016	54.23	54.44	53.82	54.40
1171	AMEX	EEMV	Tue, Sep 27, 2016	53.82	54.14	53.66	54.14
1170	AMEX	EEMV	Mon, Sep 26, 2016	53.71	53.75	53.51	53.51
1169	AMEX	EEMV	Fri, Sep 23, 2016	54.15	54.25	53.94	53.96
1168	AMEX	EEMV	Thu, Sep 22, 2016	54.57	54.67	54.36	54.50
1167	AMEX	EEMV	Wed, Sep 21, 2016	53.63	54.39	53.52	54.32
1166	AMEX	EEMV	Tue, Sep 20, 2016	53.46	53.51	53.21	53.24
1165	AMEX	EEMV	Mon, Sep 19, 2016	53.34	53.54	53.20	53.24
1164	AMEX	EEMV	Fri, Sep 16, 2016	52.89	52.97	52.54	52.92
1163	AMEX	EEMV	Thu, Sep 15, 2016	52.80	53.28	52.63	53.21
1162	AMEX	EEMV	Wed, Sep 14, 2016	52.50	52.83	52.44	52.47
1161	AMEX	EEMV	Tue, Sep 13, 2016	52.71	52.81	52.11	52.35
1160	AMEX	EEMV	Mon, Sep 12, 2016	52.49	53.35	52.37	53.24
1159	AMEX	EEMV	Fri, Sep 9, 2016	53.61	53.61	52.91	52.91
1158	AMEX	EEMV	Thu, Sep 8, 2016	54.59	54.67	54.32	54.38
1157	AMEX	EEMV	Wed, Sep 7, 2016	54.69	54.69	54.46	54.58
1156	AMEX	EEMV	Tue, Sep 6, 2016	54.55	54.86	54.44	54.66
1155	AMEX	EEMV	Fri, Sep 2, 2016	54.03	54.12	53.84	54.06
1154	AMEX	EEMV	Thu, Sep 1, 2016	53.31	53.52	53.20	53.52
1153	AMEX	EEMV	Wed, Aug 31, 2016	53.42	53.42	53.10	53.27
1152	AMEX	EEMV	Tue, Aug 30, 2016	53.88	53.96	53.57	53.63
1151	AMEX	EEMV	Mon, Aug 29, 2016	53.64	53.88	53.54	53.85
1150	AMEX	EEMV	Fri, Aug 26, 2016	54.12	54.45	53.28	53.52
1149	AMEX	EEMV	Thu, Aug 25, 2016	53.80	53.92	53.73	53.87
1148	AMEX	EEMV	Wed, Aug 24, 2016	53.64	53.84	53.56	53.80
1147	AMEX	EEMV	Tue, Aug 23, 2016	54.05	54.10	53.57	53.59
1146	AMEX	EEMV	Mon, Aug 22, 2016	53.79	53.79	53.45	53.62
1145	AMEX	EEMV	Fri, Aug 19, 2016	53.96	54.19	53.77	54.14
1144	AMEX	EEMV	Thu, Aug 18, 2016	54.49	54.64	54.31	54.63
1143	AMEX	EEMV	Wed, Aug 17, 2016	54.14	54.32	53.76	54.27
1142	AMEX	EEMV	Tue, Aug 16, 2016	54.67	54.67	54.40	54.53
1141	AMEX	EEMV	Mon, Aug 15, 2016	54.58	54.84	54.58	54.67
1140	AMEX	EEMV	Fri, Aug 12, 2016	54.49	54.53	54.21	54.38
1139	AMEX	EEMV	Thu, Aug 11, 2016	54.45	54.77	54.38	54.69
1138	AMEX	EEMV	Wed, Aug 10, 2016	54.46	54.46	54.13	54.27
1137	AMEX	EEMV	Tue, Aug 9, 2016	53.88	54.16	53.88	54.02
1136	AMEX	EEMV	Mon, Aug 8, 2016	53.74	53.83	53.70	53.77
1135	AMEX	EEMV	Fri, Aug 5, 2016	53.31	53.50	53.20	53.49
1134	AMEX	EEMV	Thu, Aug 4, 2016	52.94	53.24	52.93	53.11
1133	AMEX	EEMV	Wed, Aug 3, 2016	52.67	53.00	52.59	52.97
1132	AMEX	EEMV	Tue, Aug 2, 2016	53.11	53.14	52.56	52.83
1131	AMEX	EEMV	Mon, Aug 1, 2016	53.22	53.33	53.02	53.08
1130	AMEX	EEMV	Fri, Jul 29, 2016	52.97	53.14	52.77	53.09
1129	AMEX	EEMV	Thu, Jul 28, 2016	52.95	53.03	52.76	53.03
1128	AMEX	EEMV	Wed, Jul 27, 2016	52.96	53.00	52.54	52.90
1127	AMEX	EEMV	Tue, Jul 26, 2016	52.79	52.94	52.72	52.79
1126	AMEX	EEMV	Mon, Jul 25, 2016	52.79	52.79	52.52	52.55
1125	AMEX	EEMV	Fri, Jul 22, 2016	52.85	52.96	52.72	52.95
1124	AMEX	EEMV	Thu, Jul 21, 2016	52.85	52.93	52.65	52.77
1123	AMEX	EEMV	Wed, Jul 20, 2016	52.83	53.01	52.73	52.97
1122	AMEX	EEMV	Tue, Jul 19, 2016	52.85	52.85	52.65	52.80
1121	AMEX	EEMV	Mon, Jul 18, 2016	52.69	53.10	52.69	53.10
1120	AMEX	EEMV	Fri, Jul 15, 2016	52.89	52.90	52.61	52.73
1119	AMEX	EEMV	Thu, Jul 14, 2016	52.76	52.93	52.62	52.85
1118	AMEX	EEMV	Wed, Jul 13, 2016	52.49	52.54	52.23	52.39
1117	AMEX	EEMV	Tue, Jul 12, 2016	52.41	52.54	52.27	52.48
1116	AMEX	EEMV	Mon, Jul 11, 2016	52.01	52.13	51.94	51.97
1115	AMEX	EEMV	Fri, Jul 8, 2016	51.35	51.69	51.26	51.66
1114	AMEX	EEMV	Thu, Jul 7, 2016	51.19	51.27	50.75	50.87
1113	AMEX	EEMV	Wed, Jul 6, 2016	50.56	50.95	50.36	50.95
1112	AMEX	EEMV	Tue, Jul 5, 2016	51.28	51.37	50.98	51.07
1111	AMEX	EEMV	Fri, Jul 1, 2016	51.83	52.02	51.79	51.86
1110	AMEX	EEMV	Thu, Jun 30, 2016	51.41	51.68	51.23	51.59
1109	AMEX	EEMV	Wed, Jun 29, 2016	50.92	51.16	50.86	51.11
1108	AMEX	EEMV	Tue, Jun 28, 2016	49.99	50.22	49.83	50.22
1107	AMEX	EEMV	Mon, Jun 27, 2016	49.31	49.37	48.63	49.09
1106	AMEX	EEMV	Fri, Jun 24, 2016	49.40	50.35	49.27	49.46
1105	AMEX	EEMV	Thu, Jun 23, 2016	51.37	51.75	51.20	51.73
1104	AMEX	EEMV	Wed, Jun 22, 2016	50.96	51.07	50.79	50.87
1103	AMEX	EEMV	Tue, Jun 21, 2016	51.31	51.50	51.11	50.77
1102	AMEX	EEMV	Mon, Jun 20, 2016	51.16	51.32	51.06	51.08
1101	AMEX	EEMV	Fri, Jun 17, 2016	50.43	50.46	50.19	50.39
1100	AMEX	EEMV	Thu, Jun 16, 2016	49.97	50.40	49.63	50.35
1099	AMEX	EEMV	Wed, Jun 15, 2016	50.52	50.87	50.42	50.58
1098	AMEX	EEMV	Tue, Jun 14, 2016	50.14	50.26	49.82	50.09
1097	AMEX	EEMV	Mon, Jun 13, 2016	50.25	50.49	50.12	50.12
1096	AMEX	EEMV	Fri, Jun 10, 2016	50.97	51.03	50.54	50.69
1095	AMEX	EEMV	Thu, Jun 9, 2016	51.59	51.70	51.51	51.64
1094	AMEX	EEMV	Wed, Jun 8, 2016	52.31	52.38	52.18	52.27
1093	AMEX	EEMV	Tue, Jun 7, 2016	51.96	52.11	51.87	52.04
1092	AMEX	EEMV	Mon, Jun 6, 2016	51.30	51.65	51.24	51.53
1091	AMEX	EEMV	Fri, Jun 3, 2016	50.95	51.14	50.71	51.13
1090	AMEX	EEMV	Thu, Jun 2, 2016	50.19	50.46	50.08	50.39
1089	AMEX	EEMV	Wed, Jun 1, 2016	50.03	50.20	49.92	50.14
1088	AMEX	EEMV	Tue, May 31, 2016	50.14	50.30	50.04	50.17
1087	AMEX	EEMV	Fri, May 27, 2016	50.33	50.35	50.06	50.15
1086	AMEX	EEMV	Thu, May 26, 2016	50.13	50.34	50.02	50.17
1085	AMEX	EEMV	Wed, May 25, 2016	49.95	50.13	49.82	49.97
1084	AMEX	EEMV	Tue, May 24, 2016	49.35	49.69	49.31	49.59
1083	AMEX	EEMV	Mon, May 23, 2016	49.10	49.37	49.10	49.18
1082	AMEX	EEMV	Fri, May 20, 2016	49.27	49.38	49.20	49.30
1081	AMEX	EEMV	Thu, May 19, 2016	49.11	49.14	48.81	49.04
1080	AMEX	EEMV	Wed, May 18, 2016	49.57	50.01	49.30	49.59
1079	AMEX	EEMV	Tue, May 17, 2016	49.85	49.99	49.63	49.73
1078	AMEX	EEMV	Mon, May 16, 2016	49.84	50.07	49.79	49.95
1077	AMEX	EEMV	Fri, May 13, 2016	49.95	50.09	49.49	49.59
1076	AMEX	EEMV	Thu, May 12, 2016	50.36	50.39	49.93	50.07
1075	AMEX	EEMV	Wed, May 11, 2016	50.08	50.33	50.00	50.11
1074	AMEX	EEMV	Tue, May 10, 2016	49.91	50.17	49.87	50.17
1073	AMEX	EEMV	Mon, May 9, 2016	49.97	49.97	49.48	49.52
1072	AMEX	EEMV	Fri, May 6, 2016	49.81	50.05	49.72	49.96
1071	AMEX	EEMV	Thu, May 5, 2016	50.25	50.31	49.83	49.96
1070	AMEX	EEMV	Wed, May 4, 2016	50.45	50.49	49.99	50.12
1069	AMEX	EEMV	Tue, May 3, 2016	50.94	50.94	50.46	50.49
1068	AMEX	EEMV	Mon, May 2, 2016	51.43	51.61	51.30	51.56
1067	AMEX	EEMV	Fri, Apr 29, 2016	51.52	51.63	51.14	51.46
1066	AMEX	EEMV	Thu, Apr 28, 2016	51.60	51.90	51.48	51.61
1065	AMEX	EEMV	Wed, Apr 27, 2016	51.59	52.04	51.51	51.98
1064	AMEX	EEMV	Tue, Apr 26, 2016	51.73	51.80	51.57	51.80
1063	AMEX	EEMV	Mon, Apr 25, 2016	51.73	51.77	51.50	51.53
1062	AMEX	EEMV	Fri, Apr 22, 2016	51.75	52.01	51.61	51.67
1061	AMEX	EEMV	Thu, Apr 21, 2016	52.12	52.20	51.77	51.84
1060	AMEX	EEMV	Wed, Apr 20, 2016	52.11	52.35	51.93	52.15
1059	AMEX	EEMV	Tue, Apr 19, 2016	52.33	52.66	52.33	52.58
1058	AMEX	EEMV	Mon, Apr 18, 2016	51.80	52.20	51.64	52.04
1057	AMEX	EEMV	Fri, Apr 15, 2016	51.96	52.02	51.80	51.81
1056	AMEX	EEMV	Thu, Apr 14, 2016	52.00	52.01	51.84	51.91
1055	AMEX	EEMV	Wed, Apr 13, 2016	51.90	52.06	51.84	52.01
1054	AMEX	EEMV	Tue, Apr 12, 2016	51.09	51.66	50.95	51.52
1053	AMEX	EEMV	Mon, Apr 11, 2016	50.97	51.16	50.88	50.92
1052	AMEX	EEMV	Fri, Apr 8, 2016	50.65	50.73	50.37	50.51
1051	AMEX	EEMV	Thu, Apr 7, 2016	50.14	50.14	49.63	49.79
1050	AMEX	EEMV	Wed, Apr 6, 2016	50.01	50.67	49.94	50.67
1049	AMEX	EEMV	Tue, Apr 5, 2016	50.85	50.85	50.85	50.07
1048	AMEX	EEMV	Mon, Apr 4, 2016	51.26	51.26	50.84	50.85
1047	AMEX	EEMV	Fri, Apr 1, 2016	50.69	51.38	50.49	51.34
1046	AMEX	EEMV	Thu, Mar 31, 2016	51.49	51.60	51.23	51.37
1045	AMEX	EEMV	Wed, Mar 30, 2016	51.50	51.69	51.28	51.28
1044	AMEX	EEMV	Tue, Mar 29, 2016	50.10	50.84	49.97	50.84
1043	AMEX	EEMV	Mon, Mar 28, 2016	50.34	50.34	50.00	50.20
1042	AMEX	EEMV	Thu, Mar 24, 2016	50.26	50.26	50.26	50.32
1041	AMEX	EEMV	Wed, Mar 23, 2016	50.61	50.61	50.24	50.26
1040	AMEX	EEMV	Tue, Mar 22, 2016	50.72	51.05	50.62	50.85
1039	AMEX	EEMV	Mon, Mar 21, 2016	50.87	51.09	50.83	50.99
1038	AMEX	EEMV	Fri, Mar 18, 2016	51.01	51.19	50.93	50.98
1037	AMEX	EEMV	Thu, Mar 17, 2016	50.43	50.94	50.29	50.88
1036	AMEX	EEMV	Wed, Mar 16, 2016	48.99	50.08	48.91	50.03
1035	AMEX	EEMV	Tue, Mar 15, 2016	49.56	49.56	49.56	49.11
1034	AMEX	EEMV	Mon, Mar 14, 2016	49.63	49.72	49.40	49.56
1033	AMEX	EEMV	Fri, Mar 11, 2016	49.04	49.04	49.04	49.83
1032	AMEX	EEMV	Thu, Mar 10, 2016	49.07	49.07	49.07	49.04
1031	AMEX	EEMV	Wed, Mar 9, 2016	48.90	49.50	48.90	49.07
1030	AMEX	EEMV	Tue, Mar 8, 2016	48.91	48.91	48.51	48.65
1029	AMEX	EEMV	Mon, Mar 7, 2016	49.22	49.69	49.19	49.46
1028	AMEX	EEMV	Fri, Mar 4, 2016	49.09	49.67	49.07	49.52
1027	AMEX	EEMV	Thu, Mar 3, 2016	48.64	48.64	48.64	49.00
1026	AMEX	EEMV	Wed, Mar 2, 2016	48.24	48.64	48.13	48.64
1025	AMEX	EEMV	Tue, Mar 1, 2016	47.73	48.29	47.69	48.24
1024	AMEX	EEMV	Mon, Feb 29, 2016	47.08	47.38	46.98	47.03
1023	AMEX	EEMV	Fri, Feb 26, 2016	47.48	47.50	46.89	46.90
1022	AMEX	EEMV	Thu, Feb 25, 2016	47.01	47.34	46.85	47.33
1021	AMEX	EEMV	Wed, Feb 24, 2016	46.61	47.14	46.30	47.05
1020	AMEX	EEMV	Tue, Feb 23, 2016	47.55	47.55	47.17	47.21
1019	AMEX	EEMV	Mon, Feb 22, 2016	47.64	48.01	47.64	48.01
1018	AMEX	EEMV	Fri, Feb 19, 2016	47.02	47.26	46.91	47.15
1017	AMEX	EEMV	Thu, Feb 18, 2016	47.55	47.55	47.12	47.17
1016	AMEX	EEMV	Wed, Feb 17, 2016	46.94	47.51	46.86	47.41
1015	AMEX	EEMV	Tue, Feb 16, 2016	46.69	46.87	46.50	46.86
1014	AMEX	EEMV	Fri, Feb 12, 2016	45.79	46.13	45.64	46.13
1013	AMEX	EEMV	Thu, Feb 11, 2016	45.54	45.86	45.32	45.65
1012	AMEX	EEMV	Wed, Feb 10, 2016	46.29	46.63	45.99	46.04
1011	AMEX	EEMV	Tue, Feb 9, 2016	45.61	46.05	45.40	45.80
1010	AMEX	EEMV	Mon, Feb 8, 2016	46.16	46.29	45.69	46.11
1009	AMEX	EEMV	Fri, Feb 5, 2016	46.96	46.96	46.42	46.58
1008	AMEX	EEMV	Thu, Feb 4, 2016	47.08	47.51	46.86	47.04
1007	AMEX	EEMV	Wed, Feb 3, 2016	46.12	46.71	45.50	46.68
1006	AMEX	EEMV	Tue, Feb 2, 2016	46.30	46.30	45.70	45.80
1005	AMEX	EEMV	Mon, Feb 1, 2016	46.69	46.98	46.52	46.91
1004	AMEX	EEMV	Fri, Jan 29, 2016	46.40	47.01	46.31	47.00
1003	AMEX	EEMV	Thu, Jan 28, 2016	45.82	45.96	45.53	45.86
1002	AMEX	EEMV	Wed, Jan 27, 2016	45.29	45.68	44.98	45.15
1001	AMEX	EEMV	Tue, Jan 26, 2016	44.91	45.28	44.86	45.24
1000	AMEX	EEMV	Mon, Jan 25, 2016	44.92	45.10	44.61	44.61
999	AMEX	EEMV	Fri, Jan 22, 2016	45.16	45.20	44.85	45.09
998	AMEX	EEMV	Thu, Jan 21, 2016	44.05	44.60	43.77	44.18
997	AMEX	EEMV	Wed, Jan 20, 2016	44.17	44.47	43.44	44.26
996	AMEX	EEMV	Tue, Jan 19, 2016	45.12	45.12	44.45	44.66
995	AMEX	EEMV	Fri, Jan 15, 2016	44.33	44.56	43.85	44.25
994	AMEX	EEMV	Thu, Jan 14, 2016	45.33	45.86	45.03	45.72
993	AMEX	EEMV	Wed, Jan 13, 2016	46.09	46.15	45.18	45.25
992	AMEX	EEMV	Tue, Jan 12, 2016	45.90	46.05	45.46	45.69
991	AMEX	EEMV	Mon, Jan 11, 2016	45.66	45.66	45.05	45.41
990	AMEX	EEMV	Fri, Jan 8, 2016	46.29	46.33	45.52	45.58
989	AMEX	EEMV	Thu, Jan 7, 2016	46.24	46.70	46.01	46.03
988	AMEX	EEMV	Wed, Jan 6, 2016	47.15	47.35	46.95	47.11
987	AMEX	EEMV	Tue, Jan 5, 2016	47.72	47.79	47.56	47.67
986	AMEX	EEMV	Mon, Jan 4, 2016	47.53	47.56	47.14	47.52
985	AMEX	EEMV	Thu, Dec 31, 2015	48.77	48.94	48.61	48.66
984	AMEX	EEMV	Wed, Dec 30, 2015	48.93	48.95	48.61	48.64
983	AMEX	EEMV	Tue, Dec 29, 2015	49.25	49.30	49.11	49.20
982	AMEX	EEMV	Mon, Dec 28, 2015	49.06	49.12	48.93	49.09
981	AMEX	EEMV	Thu, Dec 24, 2015	49.25	49.33	49.17	49.24
980	AMEX	EEMV	Wed, Dec 23, 2015	49.02	49.38	49.01	49.36
979	AMEX	EEMV	Tue, Dec 22, 2015	48.61	48.84	48.50	48.84
978	AMEX	EEMV	Mon, Dec 21, 2015	48.41	48.59	48.11	48.39
977	AMEX	EEMV	Fri, Dec 18, 2015	48.95	48.98	48.66	48.79
976	AMEX	EEMV	Thu, Dec 17, 2015	49.27	49.38	48.76	48.76
975	AMEX	EEMV	Wed, Dec 16, 2015	48.84	49.40	48.68	49.23
974	AMEX	EEMV	Tue, Dec 15, 2015	48.35	48.67	48.35	48.55
973	AMEX	EEMV	Mon, Dec 14, 2015	47.74	47.95	47.37	47.91
972	AMEX	EEMV	Fri, Dec 11, 2015	47.71	47.71	47.23	47.34
971	AMEX	EEMV	Thu, Dec 10, 2015	48.64	48.78	48.40	48.46
970	AMEX	EEMV	Wed, Dec 9, 2015	48.95	49.32	48.64	48.76
969	AMEX	EEMV	Tue, Dec 8, 2015	48.74	49.12	48.60	49.11
968	AMEX	EEMV	Mon, Dec 7, 2015	49.77	49.83	49.43	49.60
967	AMEX	EEMV	Fri, Dec 4, 2015	49.67	50.26	49.62	50.15
966	AMEX	EEMV	Thu, Dec 3, 2015	50.31	50.31	49.67	49.84
965	AMEX	EEMV	Wed, Dec 2, 2015	50.27	50.34	49.92	50.06
964	AMEX	EEMV	Tue, Dec 1, 2015	50.46	50.73	50.45	50.70
963	AMEX	EEMV	Mon, Nov 30, 2015	50.21	50.33	50.02	50.30
962	AMEX	EEMV	Fri, Nov 27, 2015	50.80	50.80	50.43	50.43
961	AMEX	EEMV	Wed, Nov 25, 2015	51.27	51.35	51.18	51.33
960	AMEX	EEMV	Tue, Nov 24, 2015	51.24	51.55	51.08	51.39
959	AMEX	EEMV	Mon, Nov 23, 2015	51.38	51.44	51.17	51.25
958	AMEX	EEMV	Fri, Nov 20, 2015	51.57	51.73	51.44	51.58
957	AMEX	EEMV	Thu, Nov 19, 2015	51.02	51.30	51.01	51.20
956	AMEX	EEMV	Wed, Nov 18, 2015	50.39	50.88	50.33	50.86
955	AMEX	EEMV	Tue, Nov 17, 2015	50.75	50.84	50.47	50.60
954	AMEX	EEMV	Mon, Nov 16, 2015	50.16	50.73	50.08	50.72
953	AMEX	EEMV	Fri, Nov 13, 2015	50.60	50.60	50.03	50.15
952	AMEX	EEMV	Thu, Nov 12, 2015	50.96	51.08	50.60	50.64
951	AMEX	EEMV	Wed, Nov 11, 2015	51.20	51.20	50.94	51.01
950	AMEX	EEMV	Tue, Nov 10, 2015	51.03	51.03	50.78	51.00
949	AMEX	EEMV	Mon, Nov 9, 2015	51.67	51.79	51.12	51.24
948	AMEX	EEMV	Fri, Nov 6, 2015	52.05	52.39	51.75	52.28
947	AMEX	EEMV	Thu, Nov 5, 2015	52.99	53.15	52.75	53.03
946	AMEX	EEMV	Wed, Nov 4, 2015	53.58	53.62	52.90	53.04
945	AMEX	EEMV	Tue, Nov 3, 2015	52.91	53.59	52.76	53.42
944	AMEX	EEMV	Mon, Nov 2, 2015	52.60	52.96	52.42	52.91
943	AMEX	EEMV	Fri, Oct 30, 2015	52.48	52.51	52.30	52.34
942	AMEX	EEMV	Thu, Oct 29, 2015	52.22	52.41	52.14	52.30
941	AMEX	EEMV	Wed, Oct 28, 2015	53.44	53.63	52.57	52.83
940	AMEX	EEMV	Tue, Oct 27, 2015	53.39	53.41	53.19	53.37
939	AMEX	EEMV	Mon, Oct 26, 2015	54.01	54.01	53.80	53.86
938	AMEX	EEMV	Fri, Oct 23, 2015	53.99	54.16	53.85	54.06
937	AMEX	EEMV	Thu, Oct 22, 2015	53.14	53.80	53.14	53.68
936	AMEX	EEMV	Wed, Oct 21, 2015	53.14	53.14	52.67	52.69
935	AMEX	EEMV	Tue, Oct 20, 2015	53.34	53.47	53.25	53.34
934	AMEX	EEMV	Mon, Oct 19, 2015	53.46	53.58	53.25	53.30
933	AMEX	EEMV	Fri, Oct 16, 2015	53.62	53.85	53.47	53.82
932	AMEX	EEMV	Thu, Oct 15, 2015	53.44	53.85	53.24	53.85
931	AMEX	EEMV	Wed, Oct 14, 2015	52.86	52.94	52.60	52.81
930	AMEX	EEMV	Tue, Oct 13, 2015	52.72	52.93	52.43	52.49
929	AMEX	EEMV	Mon, Oct 12, 2015	53.55	53.55	53.15	53.17
928	AMEX	EEMV	Fri, Oct 9, 2015	53.55	53.74	53.19	53.34
927	AMEX	EEMV	Thu, Oct 8, 2015	52.43	53.21	52.37	53.14
926	AMEX	EEMV	Wed, Oct 7, 2015	52.76	53.11	52.56	52.86
925	AMEX	EEMV	Tue, Oct 6, 2015	51.77	52.00	51.72	51.91
924	AMEX	EEMV	Mon, Oct 5, 2015	51.37	51.81	51.37	51.80
923	AMEX	EEMV	Fri, Oct 2, 2015	49.65	50.81	49.53	50.81
922	AMEX	EEMV	Thu, Oct 1, 2015	50.11	50.12	49.71	50.00
921	AMEX	EEMV	Wed, Sep 30, 2015	49.56	49.83	49.42	49.82
920	AMEX	EEMV	Tue, Sep 29, 2015	48.42	48.66	48.17	48.54
919	AMEX	EEMV	Mon, Sep 28, 2015	48.93	48.93	48.12	48.25
918	AMEX	EEMV	Fri, Sep 25, 2015	49.58	49.63	49.02	49.12
917	AMEX	EEMV	Thu, Sep 24, 2015	48.94	49.46	48.62	49.40
916	AMEX	EEMV	Wed, Sep 23, 2015	49.76	49.84	49.34	49.41
915	AMEX	EEMV	Tue, Sep 22, 2015	50.10	50.29	49.89	50.21
914	AMEX	EEMV	Mon, Sep 21, 2015	50.98	51.05	50.69	50.86
913	AMEX	EEMV	Fri, Sep 18, 2015	51.33	51.46	50.75	50.88
912	AMEX	EEMV	Thu, Sep 17, 2015	51.30	52.44	51.30	51.72
911	AMEX	EEMV	Wed, Sep 16, 2015	51.22	51.73	51.11	51.60
910	AMEX	EEMV	Tue, Sep 15, 2015	50.51	50.89	50.39	50.86
909	AMEX	EEMV	Mon, Sep 14, 2015	50.41	50.47	50.22	50.45
908	AMEX	EEMV	Fri, Sep 11, 2015	50.20	50.45	50.06	50.45
907	AMEX	EEMV	Thu, Sep 10, 2015	49.96	50.59	49.93	50.45
906	AMEX	EEMV	Wed, Sep 9, 2015	50.61	50.79	49.67	49.71
905	AMEX	EEMV	Tue, Sep 8, 2015	49.87	49.93	49.55	49.90
904	AMEX	EEMV	Fri, Sep 4, 2015	49.62	49.62	48.78	49.00
903	AMEX	EEMV	Thu, Sep 3, 2015	49.96	50.53	49.92	50.11
902	AMEX	EEMV	Wed, Sep 2, 2015	49.84	50.09	49.64	50.01
901	AMEX	EEMV	Tue, Sep 1, 2015	50.38	50.38	49.37	49.61
900	AMEX	EEMV	Mon, Aug 31, 2015	50.62	50.96	50.37	50.88
899	AMEX	EEMV	Fri, Aug 28, 2015	50.70	51.04	50.66	50.89
898	AMEX	EEMV	Thu, Aug 27, 2015	50.38	51.29	50.16	51.21
897	AMEX	EEMV	Wed, Aug 26, 2015	48.91	49.56	48.47	49.47
896	AMEX	EEMV	Tue, Aug 25, 2015	48.46	50.58	47.92	47.96
895	AMEX	EEMV	Mon, Aug 24, 2015	46.38	48.59	45.27	47.51
894	AMEX	EEMV	Fri, Aug 21, 2015	50.39	50.52	49.53	49.57
893	AMEX	EEMV	Thu, Aug 20, 2015	51.15	51.19	50.80	50.88
892	AMEX	EEMV	Wed, Aug 19, 2015	51.99	52.07	51.30	51.66
891	AMEX	EEMV	Tue, Aug 18, 2015	52.32	52.32	52.08	52.18
890	AMEX	EEMV	Mon, Aug 17, 2015	52.69	52.79	52.43	52.78
889	AMEX	EEMV	Fri, Aug 14, 2015	53.35	53.39	53.13	53.23
888	AMEX	EEMV	Thu, Aug 13, 2015	53.27	53.46	53.17	53.26
887	AMEX	EEMV	Wed, Aug 12, 2015	53.38	53.42	53.07	53.42
886	AMEX	EEMV	Tue, Aug 11, 2015	54.65	54.65	53.57	53.92
885	AMEX	EEMV	Mon, Aug 10, 2015	54.75	55.28	54.54	55.20
884	AMEX	EEMV	Fri, Aug 7, 2015	54.71	54.71	54.44	54.53
883	AMEX	EEMV	Thu, Aug 6, 2015	54.98	54.98	54.62	54.79
882	AMEX	EEMV	Wed, Aug 5, 2015	55.45	55.62	55.07	55.17
881	AMEX	EEMV	Tue, Aug 4, 2015	55.24	55.41	54.89	55.03
880	AMEX	EEMV	Mon, Aug 3, 2015	55.12	55.21	54.79	54.95
879	AMEX	EEMV	Fri, Jul 31, 2015	55.46	55.73	55.35	55.49
878	AMEX	EEMV	Thu, Jul 30, 2015	54.80	54.97	54.66	54.92
877	AMEX	EEMV	Wed, Jul 29, 2015	55.03	55.46	54.80	55.28
876	AMEX	EEMV	Tue, Jul 28, 2015	55.10	55.10	54.69	54.99
875	AMEX	EEMV	Mon, Jul 27, 2015	54.85	54.85	54.46	54.59
874	AMEX	EEMV	Fri, Jul 24, 2015	55.80	55.80	55.22	55.40
873	AMEX	EEMV	Thu, Jul 23, 2015	56.21	56.33	55.90	55.97
872	AMEX	EEMV	Wed, Jul 22, 2015	56.43	56.51	56.02	56.10
871	AMEX	EEMV	Tue, Jul 21, 2015	56.79	56.91	56.68	56.73
870	AMEX	EEMV	Mon, Jul 20, 2015	56.84	56.84	56.36	56.69
869	AMEX	EEMV	Fri, Jul 17, 2015	57.08	57.08	56.85	56.96
868	AMEX	EEMV	Thu, Jul 16, 2015	56.92	57.13	56.71	57.09
867	AMEX	EEMV	Wed, Jul 15, 2015	56.70	56.84	56.50	56.57
866	AMEX	EEMV	Tue, Jul 14, 2015	56.76	57.02	56.68	56.95
865	AMEX	EEMV	Mon, Jul 13, 2015	56.20	56.89	56.20	56.76
864	AMEX	EEMV	Fri, Jul 10, 2015	56.05	56.82	56.05	56.45
863	AMEX	EEMV	Thu, Jul 9, 2015	55.38	56.08	55.38	55.50
862	AMEX	EEMV	Wed, Jul 8, 2015	55.94	55.94	54.81	54.84
861	AMEX	EEMV	Tue, Jul 7, 2015	56.41	56.41	55.52	56.26
860	AMEX	EEMV	Mon, Jul 6, 2015	57.47	57.47	56.76	56.97
859	AMEX	EEMV	Thu, Jul 2, 2015	58.03	58.21	57.86	58.05
858	AMEX	EEMV	Wed, Jul 1, 2015	57.95	58.10	57.60	57.74
857	AMEX	EEMV	Tue, Jun 30, 2015	58.14	58.19	57.55	57.68
856	AMEX	EEMV	Mon, Jun 29, 2015	57.44	57.44	56.97	56.98
855	AMEX	EEMV	Fri, Jun 26, 2015	57.96	58.18	57.80	57.89
854	AMEX	EEMV	Thu, Jun 25, 2015	58.54	58.54	58.19	58.24
853	AMEX	EEMV	Wed, Jun 24, 2015	59.20	59.24	58.85	58.96
852	AMEX	EEMV	Tue, Jun 23, 2015	59.04	59.18	58.91	59.18
851	AMEX	EEMV	Mon, Jun 22, 2015	58.83	59.00	58.72	58.77
850	AMEX	EEMV	Fri, Jun 19, 2015	58.55	58.61	58.27	58.32
849	AMEX	EEMV	Thu, Jun 18, 2015	58.61	58.87	58.44	58.71
848	AMEX	EEMV	Wed, Jun 17, 2015	57.93	58.36	57.61	58.18
847	AMEX	EEMV	Tue, Jun 16, 2015	57.76	58.02	57.74	57.98
846	AMEX	EEMV	Mon, Jun 15, 2015	57.93	57.94	57.65	57.88
845	AMEX	EEMV	Fri, Jun 12, 2015	58.30	58.35	58.16	58.33
844	AMEX	EEMV	Thu, Jun 11, 2015	58.47	58.50	58.25	58.40
843	AMEX	EEMV	Wed, Jun 10, 2015	58.18	58.76	58.18	58.61
842	AMEX	EEMV	Tue, Jun 9, 2015	58.11	58.11	57.81	57.89
841	AMEX	EEMV	Mon, Jun 8, 2015	58.39	58.55	58.23	58.35
840	AMEX	EEMV	Fri, Jun 5, 2015	58.46	58.56	58.17	58.38
839	AMEX	EEMV	Thu, Jun 4, 2015	59.00	59.00	58.54	58.60
838	AMEX	EEMV	Wed, Jun 3, 2015	59.53	59.61	59.30	59.46
837	AMEX	EEMV	Tue, Jun 2, 2015	59.66	59.90	59.45	59.66
836	AMEX	EEMV	Mon, Jun 1, 2015	60.12	60.12	59.53	59.61
835	AMEX	EEMV	Fri, May 29, 2015	60.49	60.49	60.03	60.07
834	AMEX	EEMV	Thu, May 28, 2015	60.47	60.60	60.16	60.42
833	AMEX	EEMV	Wed, May 27, 2015	60.96	61.12	60.74	61.08
832	AMEX	EEMV	Tue, May 26, 2015	61.59	61.62	60.92	61.11
831	AMEX	EEMV	Fri, May 22, 2015	61.90	61.96	61.70	61.82
830	AMEX	EEMV	Thu, May 21, 2015	61.55	61.72	61.39	61.71
829	AMEX	EEMV	Wed, May 20, 2015	61.86	62.01	61.59	61.90
828	AMEX	EEMV	Tue, May 19, 2015	62.43	62.43	62.18	62.30
827	AMEX	EEMV	Mon, May 18, 2015	62.52	62.52	62.25	62.30
826	AMEX	EEMV	Fri, May 15, 2015	62.29	62.56	62.12	62.56
825	AMEX	EEMV	Thu, May 14, 2015	62.19	62.39	62.08	62.30
824	AMEX	EEMV	Wed, May 13, 2015	62.17	62.17	61.76	61.84
823	AMEX	EEMV	Tue, May 12, 2015	61.41	61.83	61.41	61.76
822	AMEX	EEMV	Mon, May 11, 2015	62.23	62.31	61.75	61.75
821	AMEX	EEMV	Fri, May 8, 2015	62.25	62.54	62.16	62.30
820	AMEX	EEMV	Thu, May 7, 2015	61.48	61.73	61.39	61.73
819	AMEX	EEMV	Wed, May 6, 2015	62.48	62.58	61.89	62.01
818	AMEX	EEMV	Tue, May 5, 2015	62.62	62.77	62.32	62.35
817	AMEX	EEMV	Mon, May 4, 2015	62.60	62.81	62.50	62.78
816	AMEX	EEMV	Fri, May 1, 2015	62.46	62.55	62.11	62.48
815	AMEX	EEMV	Thu, Apr 30, 2015	62.69	62.69	62.15	62.23
814	AMEX	EEMV	Wed, Apr 29, 2015	63.19	63.27	62.93	63.13
813	AMEX	EEMV	Tue, Apr 28, 2015	63.53	63.71	63.42	63.64
812	AMEX	EEMV	Mon, Apr 27, 2015	63.59	63.71	63.44	63.64
811	AMEX	EEMV	Fri, Apr 24, 2015	63.49	63.49	63.23	63.28
810	AMEX	EEMV	Thu, Apr 23, 2015	62.53	63.17	62.42	63.07
809	AMEX	EEMV	Wed, Apr 22, 2015	62.45	62.54	62.25	62.45
808	AMEX	EEMV	Tue, Apr 21, 2015	62.19	62.45	62.05	62.06
807	AMEX	EEMV	Mon, Apr 20, 2015	61.80	61.91	61.64	61.65
806	AMEX	EEMV	Fri, Apr 17, 2015	61.79	62.34	61.25	61.78
805	AMEX	EEMV	Thu, Apr 16, 2015	62.11	62.58	61.95	62.41
804	AMEX	EEMV	Wed, Apr 15, 2015	61.66	61.93	61.50	61.83
803	AMEX	EEMV	Tue, Apr 14, 2015	61.79	61.87	61.41	61.76
802	AMEX	EEMV	Mon, Apr 13, 2015	62.08	62.32	61.68	61.69
801	AMEX	EEMV	Fri, Apr 10, 2015	62.04	62.15	61.85	62.14
800	AMEX	EEMV	Thu, Apr 9, 2015	62.00	62.38	61.82	62.20
799	AMEX	EEMV	Wed, Apr 8, 2015	61.89	62.01	61.50	61.82
798	AMEX	EEMV	Tue, Apr 7, 2015	60.98	61.04	60.83	60.86
797	AMEX	EEMV	Mon, Apr 6, 2015	60.66	61.24	60.65	61.00
796	AMEX	EEMV	Thu, Apr 2, 2015	60.09	60.45	59.78	60.35
795	AMEX	EEMV	Wed, Apr 1, 2015	59.59	59.73	59.37	59.73
794	AMEX	EEMV	Tue, Mar 31, 2015	58.90	59.08	58.72	59.01
793	AMEX	EEMV	Mon, Mar 30, 2015	58.80	59.10	58.80	58.99
792	AMEX	EEMV	Fri, Mar 27, 2015	58.38	58.48	58.23	58.36
791	AMEX	EEMV	Thu, Mar 26, 2015	58.28	58.37	57.96	58.23
790	AMEX	EEMV	Wed, Mar 25, 2015	58.98	58.98	58.17	58.18
789	AMEX	EEMV	Tue, Mar 24, 2015	58.63	58.85	58.63	58.82
788	AMEX	EEMV	Mon, Mar 23, 2015	58.29	58.43	58.21	58.30
787	AMEX	EEMV	Fri, Mar 20, 2015	58.05	58.35	57.96	58.22
786	AMEX	EEMV	Thu, Mar 19, 2015	57.89	58.00	57.53	57.67
785	AMEX	EEMV	Wed, Mar 18, 2015	57.30	58.50	57.12	58.39
784	AMEX	EEMV	Tue, Mar 17, 2015	57.03	57.36	56.94	57.34
783	AMEX	EEMV	Mon, Mar 16, 2015	56.97	57.13	56.82	57.05
782	AMEX	EEMV	Fri, Mar 13, 2015	56.77	56.98	56.30	56.57
781	AMEX	EEMV	Thu, Mar 12, 2015	57.17	57.31	56.89	57.00
780	AMEX	EEMV	Wed, Mar 11, 2015	56.61	56.82	56.58	56.71
779	AMEX	EEMV	Tue, Mar 10, 2015	56.91	56.93	56.59	56.62
778	AMEX	EEMV	Mon, Mar 9, 2015	57.66	57.68	57.52	57.54
777	AMEX	EEMV	Fri, Mar 6, 2015	58.12	58.12	57.52	57.70
776	AMEX	EEMV	Thu, Mar 5, 2015	58.47	58.66	58.23	58.38
775	AMEX	EEMV	Wed, Mar 4, 2015	58.29	58.29	57.87	58.22
774	AMEX	EEMV	Tue, Mar 3, 2015	58.55	58.63	58.26	58.36
773	AMEX	EEMV	Mon, Mar 2, 2015	58.70	58.94	58.49	58.65
772	AMEX	EEMV	Fri, Feb 27, 2015	58.62	58.97	58.59	58.75
771	AMEX	EEMV	Thu, Feb 26, 2015	58.90	58.97	58.70	58.77
770	AMEX	EEMV	Wed, Feb 25, 2015	58.93	59.01	58.80	58.87
769	AMEX	EEMV	Tue, Feb 24, 2015	58.67	59.02	58.35	58.93
768	AMEX	EEMV	Mon, Feb 23, 2015	58.55	58.63	58.27	58.41
767	AMEX	EEMV	Fri, Feb 20, 2015	58.32	58.73	58.24	58.65
766	AMEX	EEMV	Thu, Feb 19, 2015	58.37	58.60	58.16	58.45
765	AMEX	EEMV	Wed, Feb 18, 2015	58.48	58.63	58.27	58.63
764	AMEX	EEMV	Tue, Feb 17, 2015	58.72	58.79	58.36	58.68
763	AMEX	EEMV	Fri, Feb 13, 2015	58.73	59.11	58.73	59.10
762	AMEX	EEMV	Thu, Feb 12, 2015	58.28	58.64	58.10	58.55
761	AMEX	EEMV	Wed, Feb 11, 2015	57.91	57.96	57.48	57.75
760	AMEX	EEMV	Tue, Feb 10, 2015	58.30	58.30	58.01	58.19
759	AMEX	EEMV	Mon, Feb 9, 2015	58.29	58.38	58.20	58.33
758	AMEX	EEMV	Fri, Feb 6, 2015	58.69	58.73	58.28	58.46
757	AMEX	EEMV	Thu, Feb 5, 2015	58.80	59.13	58.64	59.07
756	AMEX	EEMV	Wed, Feb 4, 2015	58.88	59.11	58.66	58.70
755	AMEX	EEMV	Tue, Feb 3, 2015	58.34	58.87	58.34	58.83
754	AMEX	EEMV	Mon, Feb 2, 2015	57.85	58.07	57.52	57.93
753	AMEX	EEMV	Fri, Jan 30, 2015	57.65	57.75	57.22	57.30
752	AMEX	EEMV	Thu, Jan 29, 2015	58.27	58.34	57.84	58.29
751	AMEX	EEMV	Wed, Jan 28, 2015	58.74	58.74	58.04	58.14
750	AMEX	EEMV	Tue, Jan 27, 2015	58.42	58.61	58.30	58.47
749	AMEX	EEMV	Mon, Jan 26, 2015	58.56	58.76	58.39	58.70
748	AMEX	EEMV	Fri, Jan 23, 2015	58.51	58.79	58.50	58.56
747	AMEX	EEMV	Thu, Jan 22, 2015	58.14	58.72	57.84	58.64
746	AMEX	EEMV	Wed, Jan 21, 2015	57.43	57.94	57.35	57.89
745	AMEX	EEMV	Tue, Jan 20, 2015	57.02	57.04	56.74	57.00
744	AMEX	EEMV	Fri, Jan 16, 2015	56.67	57.22	56.67	57.13
743	AMEX	EEMV	Thu, Jan 15, 2015	57.27	57.27	56.60	56.62
742	AMEX	EEMV	Wed, Jan 14, 2015	56.55	56.83	56.38	56.76
741	AMEX	EEMV	Tue, Jan 13, 2015	57.35	57.36	56.61	56.88
740	AMEX	EEMV	Mon, Jan 12, 2015	56.82	56.82	56.47	56.55
739	AMEX	EEMV	Fri, Jan 9, 2015	57.07	57.07	56.66	56.82
738	AMEX	EEMV	Thu, Jan 8, 2015	56.63	57.04	56.54	56.96
737	AMEX	EEMV	Wed, Jan 7, 2015	55.87	56.10	55.70	55.96
736	AMEX	EEMV	Tue, Jan 6, 2015	55.40	55.56	54.96	55.17
735	AMEX	EEMV	Mon, Jan 5, 2015	55.88	55.90	55.25	55.35
734	AMEX	EEMV	Fri, Jan 2, 2015	56.62	56.62	55.90	56.15
733	AMEX	EEMV	Wed, Dec 31, 2014	56.79	56.98	56.62	56.63
732	AMEX	EEMV	Tue, Dec 30, 2014	56.40	56.66	56.36	56.55
731	AMEX	EEMV	Mon, Dec 29, 2014	56.46	56.69	56.31	56.36
730	AMEX	EEMV	Fri, Dec 26, 2014	56.62	57.03	56.46	56.59
729	AMEX	EEMV	Wed, Dec 24, 2014	56.15	56.31	56.08	56.22
728	AMEX	EEMV	Tue, Dec 23, 2014	56.25	56.45	55.96	56.09
727	AMEX	EEMV	Mon, Dec 22, 2014	56.27	56.42	56.20	56.30
726	AMEX	EEMV	Fri, Dec 19, 2014	55.99	56.17	55.70	55.92
725	AMEX	EEMV	Thu, Dec 18, 2014	55.60	55.87	55.39	55.82
724	AMEX	EEMV	Wed, Dec 17, 2014	54.49	55.59	54.13	55.12
723	AMEX	EEMV	Tue, Dec 16, 2014	54.94	55.65	54.58	54.99
722	AMEX	EEMV	Mon, Dec 15, 2014	55.91	55.99	55.01	55.28
721	AMEX	EEMV	Fri, Dec 12, 2014	56.42	56.56	55.82	55.89
720	AMEX	EEMV	Thu, Dec 11, 2014	56.75	56.88	56.41	56.47
719	AMEX	EEMV	Wed, Dec 10, 2014	57.35	57.49	56.78	56.84
718	AMEX	EEMV	Tue, Dec 9, 2014	57.28	57.37	57.03	57.35
717	AMEX	EEMV	Mon, Dec 8, 2014	57.97	58.08	57.56	57.74
716	AMEX	EEMV	Fri, Dec 5, 2014	58.45	58.56	58.14	58.26
715	AMEX	EEMV	Thu, Dec 4, 2014	58.81	58.90	58.44	58.62
714	AMEX	EEMV	Wed, Dec 3, 2014	58.63	58.76	58.52	58.70
713	AMEX	EEMV	Tue, Dec 2, 2014	58.65	58.71	58.44	58.50
712	AMEX	EEMV	Mon, Dec 1, 2014	58.73	58.82	58.33	58.51
711	AMEX	EEMV	Fri, Nov 28, 2014	59.67	59.67	59.17	59.27
710	AMEX	EEMV	Wed, Nov 26, 2014	59.95	60.27	59.94	60.19
709	AMEX	EEMV	Tue, Nov 25, 2014	60.06	60.09	59.66	59.69
708	AMEX	EEMV	Mon, Nov 24, 2014	60.06	60.06	59.66	59.84
707	AMEX	EEMV	Fri, Nov 21, 2014	60.24	60.39	60.12	60.27
706	AMEX	EEMV	Thu, Nov 20, 2014	59.28	59.42	59.22	59.29
705	AMEX	EEMV	Wed, Nov 19, 2014	59.30	59.49	59.01	59.21
704	AMEX	EEMV	Tue, Nov 18, 2014	59.27	59.46	59.18	59.30
703	AMEX	EEMV	Mon, Nov 17, 2014	58.86	59.06	58.86	59.01
702	AMEX	EEMV	Fri, Nov 14, 2014	58.96	59.39	58.96	59.37
701	AMEX	EEMV	Thu, Nov 13, 2014	59.32	59.36	59.23	59.31
700	AMEX	EEMV	Wed, Nov 12, 2014	59.26	59.40	59.07	59.11
699	AMEX	EEMV	Tue, Nov 11, 2014	59.39	59.46	59.22	59.40
698	AMEX	EEMV	Mon, Nov 10, 2014	59.65	59.77	59.27	59.32
697	AMEX	EEMV	Fri, Nov 7, 2014	59.08	59.38	59.08	59.30
696	AMEX	EEMV	Thu, Nov 6, 2014	59.56	59.66	59.22	59.23
695	AMEX	EEMV	Wed, Nov 5, 2014	59.89	59.89	59.53	59.81
694	AMEX	EEMV	Tue, Nov 4, 2014	60.28	60.30	59.96	60.25
693	AMEX	EEMV	Mon, Nov 3, 2014	60.52	60.62	60.27	60.38
692	AMEX	EEMV	Fri, Oct 31, 2014	60.62	60.79	60.47	60.56
691	AMEX	EEMV	Thu, Oct 30, 2014	60.22	60.65	60.10	60.55
690	AMEX	EEMV	Wed, Oct 29, 2014	60.45	60.60	59.87	60.12
689	AMEX	EEMV	Tue, Oct 28, 2014	59.88	60.21	59.82	60.09
688	AMEX	EEMV	Mon, Oct 27, 2014	59.08	59.45	58.99	59.45
687	AMEX	EEMV	Fri, Oct 24, 2014	59.52	59.79	59.36	59.60
686	AMEX	EEMV	Thu, Oct 23, 2014	59.49	59.73	59.47	59.55
685	AMEX	EEMV	Wed, Oct 22, 2014	59.72	59.77	59.27	59.40
684	AMEX	EEMV	Tue, Oct 21, 2014	59.37	59.84	59.37	59.66
683	AMEX	EEMV	Mon, Oct 20, 2014	58.89	59.22	58.89	59.17
682	AMEX	EEMV	Fri, Oct 17, 2014	59.09	59.37	58.93	59.12
681	AMEX	EEMV	Thu, Oct 16, 2014	57.86	59.04	57.86	58.65
680	AMEX	EEMV	Wed, Oct 15, 2014	58.54	58.84	57.69	58.76
679	AMEX	EEMV	Tue, Oct 14, 2014	59.09	59.39	58.83	59.04
678	AMEX	EEMV	Mon, Oct 13, 2014	59.10	59.48	58.78	58.78
677	AMEX	EEMV	Fri, Oct 10, 2014	59.23	59.33	58.53	58.61
676	AMEX	EEMV	Thu, Oct 9, 2014	60.15	60.29	59.43	59.57
675	AMEX	EEMV	Wed, Oct 8, 2014	59.78	60.46	59.31	60.36
674	AMEX	EEMV	Tue, Oct 7, 2014	60.01	60.06	59.64	59.69
673	AMEX	EEMV	Mon, Oct 6, 2014	60.02	60.21	59.95	60.05
672	AMEX	EEMV	Fri, Oct 3, 2014	59.41	59.69	59.19	59.59
671	AMEX	EEMV	Thu, Oct 2, 2014	59.00	59.56	58.66	59.25
670	AMEX	EEMV	Wed, Oct 1, 2014	59.66	59.80	58.96	59.13
669	AMEX	EEMV	Tue, Sep 30, 2014	59.60	59.86	59.53	59.80
668	AMEX	EEMV	Mon, Sep 29, 2014	59.67	59.83	59.32	59.73
667	AMEX	EEMV	Fri, Sep 26, 2014	60.25	60.57	60.22	60.43
666	AMEX	EEMV	Thu, Sep 25, 2014	60.65	60.65	60.12	60.20
665	AMEX	EEMV	Wed, Sep 24, 2014	60.78	61.34	60.65	61.21
664	AMEX	EEMV	Tue, Sep 23, 2014	60.62	60.73	60.35	60.44
663	AMEX	EEMV	Mon, Sep 22, 2014	61.13	61.13	60.46	60.68
662	AMEX	EEMV	Fri, Sep 19, 2014	61.90	61.90	61.30	61.42
661	AMEX	EEMV	Thu, Sep 18, 2014	61.73	61.79	61.57	61.62
660	AMEX	EEMV	Wed, Sep 17, 2014	61.89	61.95	61.41	61.50
659	AMEX	EEMV	Tue, Sep 16, 2014	61.34	62.14	61.20	61.85
658	AMEX	EEMV	Mon, Sep 15, 2014	61.33	61.40	61.11	61.28
657	AMEX	EEMV	Fri, Sep 12, 2014	61.76	61.95	61.44	61.59
656	AMEX	EEMV	Thu, Sep 11, 2014	62.08	62.23	61.95	61.99
655	AMEX	EEMV	Wed, Sep 10, 2014	62.26	62.58	62.19	62.50
654	AMEX	EEMV	Tue, Sep 9, 2014	62.78	62.98	62.41	62.63
653	AMEX	EEMV	Mon, Sep 8, 2014	63.55	63.68	63.00	63.14
652	AMEX	EEMV	Fri, Sep 5, 2014	63.32	63.61	63.21	63.53
651	AMEX	EEMV	Thu, Sep 4, 2014	63.37	63.67	63.13	63.13
650	AMEX	EEMV	Wed, Sep 3, 2014	63.61	63.61	63.32	63.44
649	AMEX	EEMV	Tue, Sep 2, 2014	62.71	62.77	62.59	62.67
648	AMEX	EEMV	Fri, Aug 29, 2014	62.80	62.80	62.52	62.61
647	AMEX	EEMV	Thu, Aug 28, 2014	62.66	62.96	62.57	62.75
646	AMEX	EEMV	Wed, Aug 27, 2014	63.19	63.21	62.96	63.21
645	AMEX	EEMV	Tue, Aug 26, 2014	62.86	62.98	62.75	62.96
644	AMEX	EEMV	Mon, Aug 25, 2014	62.83	62.88	62.61	62.88
643	AMEX	EEMV	Fri, Aug 22, 2014	62.77	62.87	62.52	62.65
642	AMEX	EEMV	Thu, Aug 21, 2014	62.73	62.81	62.66	62.69
641	AMEX	EEMV	Wed, Aug 20, 2014	62.59	62.83	62.59	62.80
640	AMEX	EEMV	Tue, Aug 19, 2014	62.76	62.88	62.74	62.83
639	AMEX	EEMV	Mon, Aug 18, 2014	62.43	62.62	62.23	62.61
638	AMEX	EEMV	Fri, Aug 15, 2014	62.33	62.50	61.99	62.23
637	AMEX	EEMV	Thu, Aug 14, 2014	62.28	62.44	62.24	62.25
636	AMEX	EEMV	Wed, Aug 13, 2014	62.02	62.27	61.99	62.11
635	AMEX	EEMV	Tue, Aug 12, 2014	61.58	61.75	61.50	61.68
634	AMEX	EEMV	Mon, Aug 11, 2014	61.42	61.68	61.42	61.67
633	AMEX	EEMV	Fri, Aug 8, 2014	60.85	61.30	60.83	61.21
632	AMEX	EEMV	Thu, Aug 7, 2014	61.13	61.13	60.60	60.81
631	AMEX	EEMV	Wed, Aug 6, 2014	60.96	61.05	60.82	60.89
630	AMEX	EEMV	Tue, Aug 5, 2014	61.28	61.32	60.81	60.97
629	AMEX	EEMV	Mon, Aug 4, 2014	61.47	61.74	61.14	61.66
628	AMEX	EEMV	Fri, Aug 1, 2014	60.72	61.25	60.72	61.17
627	AMEX	EEMV	Thu, Jul 31, 2014	60.99	61.51	60.53	60.65
626	AMEX	EEMV	Wed, Jul 30, 2014	61.72	61.81	61.26	61.46
625	AMEX	EEMV	Tue, Jul 29, 2014	61.80	62.00	61.47	61.48
624	AMEX	EEMV	Mon, Jul 28, 2014	61.66	61.91	61.35	61.77
623	AMEX	EEMV	Fri, Jul 25, 2014	61.54	61.65	61.36	61.52
622	AMEX	EEMV	Thu, Jul 24, 2014	61.63	61.78	61.57	61.70
621	AMEX	EEMV	Wed, Jul 23, 2014	61.80	61.82	61.58	61.63
620	AMEX	EEMV	Tue, Jul 22, 2014	61.67	61.82	61.65	61.71
619	AMEX	EEMV	Mon, Jul 21, 2014	60.99	61.33	60.74	61.31
618	AMEX	EEMV	Fri, Jul 18, 2014	61.02	61.12	60.75	61.04
617	AMEX	EEMV	Thu, Jul 17, 2014	60.81	61.00	60.31	60.35
616	AMEX	EEMV	Wed, Jul 16, 2014	61.17	61.44	61.09	61.10
615	AMEX	EEMV	Tue, Jul 15, 2014	61.21	61.22	60.85	61.09
614	AMEX	EEMV	Mon, Jul 14, 2014	61.20	61.33	61.14	61.33
613	AMEX	EEMV	Fri, Jul 11, 2014	60.87	61.05	60.79	61.00
612	AMEX	EEMV	Thu, Jul 10, 2014	60.54	60.96	60.41	60.93
611	AMEX	EEMV	Wed, Jul 9, 2014	60.95	61.28	60.91	61.27
610	AMEX	EEMV	Tue, Jul 8, 2014	60.99	61.00	60.74	60.86
609	AMEX	EEMV	Mon, Jul 7, 2014	60.86	60.90	60.71	60.90
608	AMEX	EEMV	Thu, Jul 3, 2014	60.51	60.85	60.47	60.76
607	AMEX	EEMV	Wed, Jul 2, 2014	60.59	60.74	60.46	60.54
606	AMEX	EEMV	Tue, Jul 1, 2014	60.55	60.55	60.36	60.51
605	AMEX	EEMV	Mon, Jun 30, 2014	60.40	60.41	60.00	60.07
604	AMEX	EEMV	Fri, Jun 27, 2014	60.12	60.32	60.02	60.32
603	AMEX	EEMV	Thu, Jun 26, 2014	60.17	60.29	59.90	60.09
602	AMEX	EEMV	Wed, Jun 25, 2014	59.71	59.97	59.70	59.97
601	AMEX	EEMV	Tue, Jun 24, 2014	60.65	60.87	60.34	60.41
600	AMEX	EEMV	Mon, Jun 23, 2014	60.52	60.60	60.40	60.54
599	AMEX	EEMV	Fri, Jun 20, 2014	60.41	60.62	60.38	60.56
598	AMEX	EEMV	Thu, Jun 19, 2014	60.68	60.68	60.36	60.53
597	AMEX	EEMV	Wed, Jun 18, 2014	60.19	60.78	59.96	60.71
596	AMEX	EEMV	Tue, Jun 17, 2014	60.19	60.19	60.01	60.17
595	AMEX	EEMV	Mon, Jun 16, 2014	60.36	60.46	60.11	60.20
594	AMEX	EEMV	Fri, Jun 13, 2014	60.42	60.56	60.29	60.53
593	AMEX	EEMV	Thu, Jun 12, 2014	60.59	60.68	60.23	60.34
592	AMEX	EEMV	Wed, Jun 11, 2014	60.54	60.63	60.43	60.54
591	AMEX	EEMV	Tue, Jun 10, 2014	60.64	60.77	60.46	60.74
590	AMEX	EEMV	Mon, Jun 9, 2014	60.43	60.57	60.18	60.54
589	AMEX	EEMV	Fri, Jun 6, 2014	60.25	60.46	60.08	60.36
588	AMEX	EEMV	Thu, Jun 5, 2014	59.81	60.05	59.79	59.95
587	AMEX	EEMV	Wed, Jun 4, 2014	59.67	59.69	59.37	59.53
586	AMEX	EEMV	Tue, Jun 3, 2014	59.58	59.97	59.53	59.84
585	AMEX	EEMV	Mon, Jun 2, 2014	59.74	59.74	59.52	59.52
584	AMEX	EEMV	Fri, May 30, 2014	60.09	60.09	59.55	59.60
583	AMEX	EEMV	Thu, May 29, 2014	60.21	60.33	60.12	60.30
582	AMEX	EEMV	Wed, May 28, 2014	59.88	60.14	59.80	59.99
581	AMEX	EEMV	Tue, May 27, 2014	60.06	60.07	59.51	59.77
580	AMEX	EEMV	Fri, May 23, 2014	60.25	60.28	60.09	60.16
579	AMEX	EEMV	Thu, May 22, 2014	59.98	60.22	59.98	60.22
578	AMEX	EEMV	Wed, May 21, 2014	59.51	59.75	59.40	59.73
577	AMEX	EEMV	Tue, May 20, 2014	59.39	59.73	59.17	59.27
576	AMEX	EEMV	Mon, May 19, 2014	59.90	60.00	59.74	59.94
575	AMEX	EEMV	Fri, May 16, 2014	59.45	59.89	59.45	59.88
574	AMEX	EEMV	Thu, May 15, 2014	59.39	59.49	59.00	59.17
573	AMEX	EEMV	Wed, May 14, 2014	59.51	59.71	59.49	59.59
572	AMEX	EEMV	Tue, May 13, 2014	59.14	59.43	59.14	59.34
571	AMEX	EEMV	Mon, May 12, 2014	59.00	59.25	58.92	59.25
570	AMEX	EEMV	Fri, May 9, 2014	58.85	58.86	58.61	58.75
569	AMEX	EEMV	Thu, May 8, 2014	58.76	58.99	58.67	58.69
568	AMEX	EEMV	Wed, May 7, 2014	58.43	58.75	58.28	58.72
567	AMEX	EEMV	Tue, May 6, 2014	58.14	58.72	58.09	58.48
566	AMEX	EEMV	Mon, May 5, 2014	58.41	58.48	58.23	58.37
565	AMEX	EEMV	Fri, May 2, 2014	58.52	58.84	58.38	58.71
564	AMEX	EEMV	Thu, May 1, 2014	58.19	58.52	58.19	58.40
563	AMEX	EEMV	Wed, Apr 30, 2014	57.89	58.27	57.86	58.24
562	AMEX	EEMV	Tue, Apr 29, 2014	57.97	58.30	57.69	58.04
561	AMEX	EEMV	Mon, Apr 28, 2014	57.56	57.79	57.34	57.70
560	AMEX	EEMV	Fri, Apr 25, 2014	57.68	57.77	57.26	57.47
559	AMEX	EEMV	Thu, Apr 24, 2014	58.12	58.12	57.66	58.09
558	AMEX	EEMV	Wed, Apr 23, 2014	58.31	58.31	57.77	57.91
557	AMEX	EEMV	Tue, Apr 22, 2014	58.35	58.52	58.27	58.41
556	AMEX	EEMV	Mon, Apr 21, 2014	58.56	58.56	58.27	58.39
555	AMEX	EEMV	Thu, Apr 17, 2014	58.41	58.81	58.36	58.66
554	AMEX	EEMV	Wed, Apr 16, 2014	58.01	58.42	57.99	58.39
553	AMEX	EEMV	Tue, Apr 15, 2014	58.21	58.29	57.31	57.93
552	AMEX	EEMV	Mon, Apr 14, 2014	58.47	58.58	58.13	58.26
551	AMEX	EEMV	Fri, Apr 11, 2014	58.11	58.35	58.02	58.30
550	AMEX	EEMV	Thu, Apr 10, 2014	58.56	58.88	58.16	58.21
549	AMEX	EEMV	Wed, Apr 9, 2014	58.38	58.77	58.03	58.63
548	AMEX	EEMV	Tue, Apr 8, 2014	57.90	58.34	57.84	58.03
547	AMEX	EEMV	Mon, Apr 7, 2014	57.42	57.62	57.25	57.46
546	AMEX	EEMV	Fri, Apr 4, 2014	57.69	58.16	57.21	57.29
545	AMEX	EEMV	Thu, Apr 3, 2014	57.45	57.47	56.93	57.34
544	AMEX	EEMV	Wed, Apr 2, 2014	57.54	57.68	57.42	57.59
543	AMEX	EEMV	Tue, Apr 1, 2014	57.58	57.75	57.50	57.74
542	AMEX	EEMV	Mon, Mar 31, 2014	57.23	57.44	57.16	57.20
541	AMEX	EEMV	Fri, Mar 28, 2014	56.97	57.23	56.79	56.93
540	AMEX	EEMV	Thu, Mar 27, 2014	55.68	56.56	55.68	56.54
539	AMEX	EEMV	Wed, Mar 26, 2014	56.10	56.19	55.77	55.82
538	AMEX	EEMV	Tue, Mar 25, 2014	55.57	55.99	55.57	55.89
537	AMEX	EEMV	Mon, Mar 24, 2014	55.25	55.43	55.02	55.26
536	AMEX	EEMV	Fri, Mar 21, 2014	54.90	55.64	54.90	55.05
535	AMEX	EEMV	Thu, Mar 20, 2014	54.64	55.05	54.35	54.98
534	AMEX	EEMV	Wed, Mar 19, 2014	55.49	55.59	54.62	54.85
533	AMEX	EEMV	Tue, Mar 18, 2014	55.35	55.80	55.35	55.75
532	AMEX	EEMV	Mon, Mar 17, 2014	55.19	55.39	55.16	55.26
531	AMEX	EEMV	Fri, Mar 14, 2014	54.70	55.06	54.70	54.77
530	AMEX	EEMV	Thu, Mar 13, 2014	55.33	55.36	54.42	54.58
529	AMEX	EEMV	Wed, Mar 12, 2014	54.72	55.09	54.56	55.09
528	AMEX	EEMV	Tue, Mar 11, 2014	55.48	55.66	54.86	54.88
527	AMEX	EEMV	Mon, Mar 10, 2014	55.34	55.34	54.90	55.21
526	AMEX	EEMV	Fri, Mar 7, 2014	56.13	56.13	55.39	55.65
525	AMEX	EEMV	Thu, Mar 6, 2014	55.94	56.49	55.86	56.26
524	AMEX	EEMV	Wed, Mar 5, 2014	55.42	55.73	55.23	55.68
523	AMEX	EEMV	Tue, Mar 4, 2014	55.59	55.72	55.44	55.53
522	AMEX	EEMV	Mon, Mar 3, 2014	54.87	55.03	54.61	54.90
521	AMEX	EEMV	Fri, Feb 28, 2014	55.55	55.71	55.11	55.44
520	AMEX	EEMV	Thu, Feb 27, 2014	54.91	55.51	54.91	55.38
519	AMEX	EEMV	Wed, Feb 26, 2014	54.88	54.88	54.42	54.62
518	AMEX	EEMV	Tue, Feb 25, 2014	54.81	54.95	54.35	54.41
517	AMEX	EEMV	Mon, Feb 24, 2014	54.83	55.32	54.78	55.00
516	AMEX	EEMV	Fri, Feb 21, 2014	54.92	55.13	54.76	54.91
515	AMEX	EEMV	Thu, Feb 20, 2014	54.40	54.87	54.36	54.78
514	AMEX	EEMV	Wed, Feb 19, 2014	54.61	55.01	54.48	54.53
513	AMEX	EEMV	Tue, Feb 18, 2014	55.05	55.13	54.78	54.78
512	AMEX	EEMV	Fri, Feb 14, 2014	54.94	55.40	54.76	55.21
511	AMEX	EEMV	Thu, Feb 13, 2014	54.05	54.69	54.00	54.61
510	AMEX	EEMV	Wed, Feb 12, 2014	54.69	54.92	54.41	54.52
509	AMEX	EEMV	Tue, Feb 11, 2014	53.63	54.51	53.63	54.37
508	AMEX	EEMV	Mon, Feb 10, 2014	54.01	54.01	53.46	53.67
507	AMEX	EEMV	Fri, Feb 7, 2014	53.93	54.33	53.91	54.13
506	AMEX	EEMV	Thu, Feb 6, 2014	53.22	53.85	53.20	53.73
505	AMEX	EEMV	Wed, Feb 5, 2014	53.05	53.20	52.65	52.97
504	AMEX	EEMV	Tue, Feb 4, 2014	52.96	53.39	52.72	53.13
503	AMEX	EEMV	Mon, Feb 3, 2014	53.44	53.59	52.27	52.31
502	AMEX	EEMV	Fri, Jan 31, 2014	53.11	53.68	53.05	53.52
501	AMEX	EEMV	Thu, Jan 30, 2014	53.79	53.97	53.44	53.56
500	AMEX	EEMV	Wed, Jan 29, 2014	53.58	53.74	53.05	53.30
499	AMEX	EEMV	Tue, Jan 28, 2014	53.96	54.11	53.82	54.00
498	AMEX	EEMV	Mon, Jan 27, 2014	53.96	54.03	53.25	53.51
497	AMEX	EEMV	Fri, Jan 24, 2014	54.76	54.94	54.05	54.06
496	AMEX	EEMV	Thu, Jan 23, 2014	55.90	56.04	55.11	55.36
495	AMEX	EEMV	Wed, Jan 22, 2014	56.10	56.36	55.97	56.28
494	AMEX	EEMV	Tue, Jan 21, 2014	56.32	56.32	55.54	55.72
493	AMEX	EEMV	Fri, Jan 17, 2014	56.01	56.03	55.81	55.96
492	AMEX	EEMV	Thu, Jan 16, 2014	56.23	56.36	55.99	56.09
491	AMEX	EEMV	Wed, Jan 15, 2014	56.08	56.40	56.08	56.29
490	AMEX	EEMV	Tue, Jan 14, 2014	56.26	56.50	55.96	56.45
489	AMEX	EEMV	Mon, Jan 13, 2014	56.48	56.63	55.93	55.98
488	AMEX	EEMV	Fri, Jan 10, 2014	56.10	56.63	55.97	56.44
487	AMEX	EEMV	Thu, Jan 9, 2014	55.92	56.01	55.49	55.88
486	AMEX	EEMV	Wed, Jan 8, 2014	56.39	56.39	55.97	56.10
485	AMEX	EEMV	Tue, Jan 7, 2014	56.46	56.49	56.07	56.28
484	AMEX	EEMV	Mon, Jan 6, 2014	56.53	56.59	56.08	56.08
483	AMEX	EEMV	Fri, Jan 3, 2014	56.98	57.00	56.41	56.61
482	AMEX	EEMV	Thu, Jan 2, 2014	57.59	57.59	56.68	56.76
481	AMEX	EEMV	Tue, Dec 31, 2013	57.68	58.33	57.68	58.26
480	AMEX	EEMV	Mon, Dec 30, 2013	57.49	57.99	57.49	57.75
479	AMEX	EEMV	Fri, Dec 27, 2013	57.43	57.68	57.27	57.58
478	AMEX	EEMV	Thu, Dec 26, 2013	56.95	57.16	56.87	57.00
477	AMEX	EEMV	Tue, Dec 24, 2013	57.00	57.31	56.82	57.27
476	AMEX	EEMV	Mon, Dec 23, 2013	57.00	57.31	56.80	57.00
475	AMEX	EEMV	Fri, Dec 20, 2013	56.95	57.00	56.64	56.67
474	AMEX	EEMV	Thu, Dec 19, 2013	57.06	57.07	56.61	56.87
473	AMEX	EEMV	Wed, Dec 18, 2013	57.09	57.92	56.17	57.47
472	AMEX	EEMV	Tue, Dec 17, 2013	57.82	57.90	57.52	57.52
471	AMEX	EEMV	Mon, Dec 16, 2013	57.83	58.07	57.61	57.77
470	AMEX	EEMV	Fri, Dec 13, 2013	57.77	58.05	57.48	57.60
469	AMEX	EEMV	Thu, Dec 12, 2013	57.57	58.00	57.40	57.53
468	AMEX	EEMV	Wed, Dec 11, 2013	58.50	58.63	57.69	57.74
467	AMEX	EEMV	Tue, Dec 10, 2013	58.66	58.69	58.44	58.63
466	AMEX	EEMV	Mon, Dec 9, 2013	58.71	58.94	58.71	58.77
465	AMEX	EEMV	Fri, Dec 6, 2013	58.63	58.90	58.30	58.60
464	AMEX	EEMV	Thu, Dec 5, 2013	58.02	58.11	57.65	57.65
463	AMEX	EEMV	Wed, Dec 4, 2013	58.00	58.31	57.67	58.03
462	AMEX	EEMV	Tue, Dec 3, 2013	58.32	58.78	58.08	58.22
461	AMEX	EEMV	Mon, Dec 2, 2013	59.34	59.45	58.50	58.59
460	AMEX	EEMV	Fri, Nov 29, 2013	58.96	59.45	58.95	59.38
459	AMEX	EEMV	Wed, Nov 27, 2013	58.33	59.11	58.33	58.86
458	AMEX	EEMV	Tue, Nov 26, 2013	58.59	58.66	58.20	58.57
457	AMEX	EEMV	Mon, Nov 25, 2013	58.46	58.98	58.33	58.41
456	AMEX	EEMV	Fri, Nov 22, 2013	58.42	58.84	58.32	58.65
455	AMEX	EEMV	Thu, Nov 21, 2013	58.89	58.89	58.37	58.52
454	AMEX	EEMV	Wed, Nov 20, 2013	59.31	59.67	58.51	58.59
453	AMEX	EEMV	Tue, Nov 19, 2013	59.53	59.68	59.11	59.15
452	AMEX	EEMV	Mon, Nov 18, 2013	59.53	60.00	59.48	59.53
451	AMEX	EEMV	Fri, Nov 15, 2013	58.82	59.43	58.78	59.16
450	AMEX	EEMV	Thu, Nov 14, 2013	57.73	58.61	57.69	58.54
449	AMEX	EEMV	Wed, Nov 13, 2013	57.44	57.97	57.37	57.91
448	AMEX	EEMV	Tue, Nov 12, 2013	58.09	58.32	57.59	57.88
447	AMEX	EEMV	Mon, Nov 11, 2013	58.51	58.58	58.03	58.09
446	AMEX	EEMV	Fri, Nov 8, 2013	58.60	58.78	58.16	58.51
445	AMEX	EEMV	Thu, Nov 7, 2013	59.61	59.72	58.64	58.76
444	AMEX	EEMV	Wed, Nov 6, 2013	60.13	60.14	59.65	59.77
443	AMEX	EEMV	Tue, Nov 5, 2013	59.76	59.87	59.46	59.50
442	AMEX	EEMV	Mon, Nov 4, 2013	60.20	60.34	60.09	60.33
441	AMEX	EEMV	Fri, Nov 1, 2013	60.38	60.40	59.86	60.13
440	AMEX	EEMV	Thu, Oct 31, 2013	60.85	60.87	60.25	60.25
439	AMEX	EEMV	Wed, Oct 30, 2013	61.27	61.33	60.45	60.74
438	AMEX	EEMV	Tue, Oct 29, 2013	61.00	61.01	60.81	60.86
437	AMEX	EEMV	Mon, Oct 28, 2013	60.58	60.90	60.58	60.75
436	AMEX	EEMV	Fri, Oct 25, 2013	60.92	60.92	60.65	60.78
435	AMEX	EEMV	Thu, Oct 24, 2013	60.93	61.13	60.72	60.76
434	AMEX	EEMV	Wed, Oct 23, 2013	61.00	61.05	60.72	60.73
433	AMEX	EEMV	Tue, Oct 22, 2013	61.24	61.88	61.24	61.63
432	AMEX	EEMV	Mon, Oct 21, 2013	61.21	61.33	61.02	61.08
431	AMEX	EEMV	Fri, Oct 18, 2013	61.49	61.64	61.19	61.43
430	AMEX	EEMV	Thu, Oct 17, 2013	60.74	61.37	60.74	61.29
429	AMEX	EEMV	Wed, Oct 16, 2013	61.07	61.22	60.85	61.04
428	AMEX	EEMV	Tue, Oct 15, 2013	61.05	61.22	60.59	60.75
427	AMEX	EEMV	Mon, Oct 14, 2013	60.57	61.29	60.25	61.21
426	AMEX	EEMV	Fri, Oct 11, 2013	60.64	61.05	60.56	60.95
425	AMEX	EEMV	Thu, Oct 10, 2013	60.37	61.02	60.37	60.94
424	AMEX	EEMV	Wed, Oct 9, 2013	59.85	59.95	59.43	59.81
423	AMEX	EEMV	Tue, Oct 8, 2013	60.16	60.16	59.40	59.46
422	AMEX	EEMV	Mon, Oct 7, 2013	59.80	60.15	59.62	59.92
421	AMEX	EEMV	Fri, Oct 4, 2013	59.74	60.52	59.74	60.46
420	AMEX	EEMV	Thu, Oct 3, 2013	60.01	60.20	59.49	59.64
419	AMEX	EEMV	Wed, Oct 2, 2013	59.47	59.85	59.17	59.84
418	AMEX	EEMV	Tue, Oct 1, 2013	58.96	59.59	58.96	59.59
417	AMEX	EEMV	Mon, Sep 30, 2013	58.65	58.77	58.41	58.72
416	AMEX	EEMV	Fri, Sep 27, 2013	59.34	59.37	58.95	59.13
415	AMEX	EEMV	Thu, Sep 26, 2013	59.77	59.84	59.33	59.68
414	AMEX	EEMV	Wed, Sep 25, 2013	59.98	59.98	59.52	59.60
413	AMEX	EEMV	Tue, Sep 24, 2013	60.05	60.17	59.70	59.89
412	AMEX	EEMV	Mon, Sep 23, 2013	60.00	60.40	60.00	60.30
411	AMEX	EEMV	Fri, Sep 20, 2013	60.93	61.07	59.95	60.07
410	AMEX	EEMV	Thu, Sep 19, 2013	61.12	61.29	60.87	61.19
409	AMEX	EEMV	Wed, Sep 18, 2013	58.90	61.28	58.78	61.28
408	AMEX	EEMV	Tue, Sep 17, 2013	59.35	59.45	59.14	59.21
407	AMEX	EEMV	Mon, Sep 16, 2013	59.48	59.48	59.05	59.19
406	AMEX	EEMV	Fri, Sep 13, 2013	58.47	58.55	58.28	58.42
405	AMEX	EEMV	Thu, Sep 12, 2013	58.88	58.88	58.32	58.35
404	AMEX	EEMV	Wed, Sep 11, 2013	58.71	58.87	58.48	58.86
403	AMEX	EEMV	Tue, Sep 10, 2013	58.66	58.82	58.49	58.75
402	AMEX	EEMV	Mon, Sep 9, 2013	57.63	58.50	57.37	58.47
401	AMEX	EEMV	Fri, Sep 6, 2013	56.83	57.12	56.35	56.97
400	AMEX	EEMV	Thu, Sep 5, 2013	55.81	56.33	55.81	56.26
399	AMEX	EEMV	Wed, Sep 4, 2013	55.38	55.72	55.26	55.72
398	AMEX	EEMV	Tue, Sep 3, 2013	55.52	55.87	55.11	55.25
397	AMEX	EEMV	Fri, Aug 30, 2013	55.08	55.38	54.77	55.09
396	AMEX	EEMV	Thu, Aug 29, 2013	54.36	54.80	54.31	54.38
395	AMEX	EEMV	Wed, Aug 28, 2013	53.62	54.19	53.53	53.85
394	AMEX	EEMV	Tue, Aug 27, 2013	54.30	54.32	53.65	53.72
393	AMEX	EEMV	Mon, Aug 26, 2013	55.63	55.68	54.94	55.08
392	AMEX	EEMV	Fri, Aug 23, 2013	55.36	55.59	55.16	55.54
391	AMEX	EEMV	Thu, Aug 22, 2013	54.91	55.31	54.84	55.17
390	AMEX	EEMV	Wed, Aug 21, 2013	55.43	55.43	54.56	54.73
389	AMEX	EEMV	Tue, Aug 20, 2013	55.86	56.10	55.70	55.83
388	AMEX	EEMV	Mon, Aug 19, 2013	56.68	57.09	55.78	55.78
387	AMEX	EEMV	Fri, Aug 16, 2013	57.40	57.72	57.14	57.17
386	AMEX	EEMV	Thu, Aug 15, 2013	57.60	57.63	57.11	57.47
385	AMEX	EEMV	Wed, Aug 14, 2013	58.37	58.43	58.11	58.14
384	AMEX	EEMV	Tue, Aug 13, 2013	58.22	58.37	58.01	58.26
383	AMEX	EEMV	Mon, Aug 12, 2013	57.64	58.10	57.64	57.99
382	AMEX	EEMV	Fri, Aug 9, 2013	57.38	57.93	57.38	57.73
381	AMEX	EEMV	Thu, Aug 8, 2013	57.53	57.88	57.10	57.68
380	AMEX	EEMV	Wed, Aug 7, 2013	57.12	57.13	56.83	56.93
379	AMEX	EEMV	Tue, Aug 6, 2013	57.50	57.68	57.20	57.35
378	AMEX	EEMV	Mon, Aug 5, 2013	57.98	57.98	57.62	57.84
377	AMEX	EEMV	Fri, Aug 2, 2013	57.80	58.25	57.75	58.07
376	AMEX	EEMV	Thu, Aug 1, 2013	57.94	58.18	57.55	58.07
375	AMEX	EEMV	Wed, Jul 31, 2013	57.45	57.86	57.19	57.43
374	AMEX	EEMV	Tue, Jul 30, 2013	57.96	58.22	57.61	57.72
373	AMEX	EEMV	Mon, Jul 29, 2013	57.99	58.03	57.83	57.95
372	AMEX	EEMV	Fri, Jul 26, 2013	58.45	58.71	58.14	58.66
371	AMEX	EEMV	Thu, Jul 25, 2013	58.38	58.71	58.28	58.69
370	AMEX	EEMV	Wed, Jul 24, 2013	58.95	58.95	58.26	58.45
369	AMEX	EEMV	Tue, Jul 23, 2013	58.88	59.15	58.63	58.99
368	AMEX	EEMV	Mon, Jul 22, 2013	58.44	58.51	57.98	58.45
367	AMEX	EEMV	Fri, Jul 19, 2013	58.16	58.16	57.86	58.04
366	AMEX	EEMV	Thu, Jul 18, 2013	58.37	58.61	58.17	58.31
365	AMEX	EEMV	Wed, Jul 17, 2013	58.53	58.71	58.50	58.60
364	AMEX	EEMV	Tue, Jul 16, 2013	58.31	58.38	58.04	58.37
363	AMEX	EEMV	Mon, Jul 15, 2013	57.93	58.42	57.93	58.32
362	AMEX	EEMV	Fri, Jul 12, 2013	57.76	57.96	57.56	57.77
361	AMEX	EEMV	Thu, Jul 11, 2013	57.56	58.31	57.56	58.31
360	AMEX	EEMV	Wed, Jul 10, 2013	56.53	56.71	56.14	56.15
359	AMEX	EEMV	Tue, Jul 9, 2013	56.36	56.59	56.28	56.48
358	AMEX	EEMV	Mon, Jul 8, 2013	56.05	56.38	55.93	56.09
357	AMEX	EEMV	Fri, Jul 5, 2013	56.09	57.78	55.64	56.09
356	AMEX	EEMV	Wed, Jul 3, 2013	56.39	56.80	56.15	56.49
355	AMEX	EEMV	Tue, Jul 2, 2013	57.39	57.59	56.55	56.76
354	AMEX	EEMV	Mon, Jul 1, 2013	57.44	57.68	57.03	57.33
353	AMEX	EEMV	Fri, Jun 28, 2013	56.70	57.29	56.44	57.11
352	AMEX	EEMV	Thu, Jun 27, 2013	56.32	56.64	56.15	56.56
351	AMEX	EEMV	Wed, Jun 26, 2013	55.65	56.44	55.43	56.32
350	AMEX	EEMV	Tue, Jun 25, 2013	55.03	55.41	54.71	55.17
349	AMEX	EEMV	Mon, Jun 24, 2013	53.99	54.64	53.65	54.21
348	AMEX	EEMV	Fri, Jun 21, 2013	55.24	55.35	54.29	55.12
347	AMEX	EEMV	Thu, Jun 20, 2013	55.41	55.75	54.30	54.58
346	AMEX	EEMV	Wed, Jun 19, 2013	57.72	57.78	56.60	56.60
345	AMEX	EEMV	Tue, Jun 18, 2013	57.75	58.02	57.51	57.94
344	AMEX	EEMV	Mon, Jun 17, 2013	58.11	58.23	57.64	57.89
343	AMEX	EEMV	Fri, Jun 14, 2013	57.91	58.06	57.29	57.48
342	AMEX	EEMV	Thu, Jun 13, 2013	57.19	57.91	57.00	57.83
341	AMEX	EEMV	Wed, Jun 12, 2013	57.99	57.99	57.10	57.31
340	AMEX	EEMV	Tue, Jun 11, 2013	57.69	57.80	57.33	57.47
339	AMEX	EEMV	Mon, Jun 10, 2013	59.00	59.02	58.51	58.59
338	AMEX	EEMV	Fri, Jun 7, 2013	59.52	59.84	59.28	59.55
337	AMEX	EEMV	Thu, Jun 6, 2013	59.09	59.61	59.03	59.58
336	AMEX	EEMV	Wed, Jun 5, 2013	59.85	59.95	59.17	59.30
335	AMEX	EEMV	Tue, Jun 4, 2013	60.46	60.46	59.80	59.93
334	AMEX	EEMV	Mon, Jun 3, 2013	59.50	60.46	59.50	60.45
333	AMEX	EEMV	Fri, May 31, 2013	60.44	60.50	59.61	59.61
332	AMEX	EEMV	Thu, May 30, 2013	61.09	61.30	60.94	61.05
331	AMEX	EEMV	Wed, May 29, 2013	61.76	61.87	61.39	61.48
330	AMEX	EEMV	Tue, May 28, 2013	62.38	62.39	61.85	61.99
329	AMEX	EEMV	Fri, May 24, 2013	61.90	61.95	61.52	61.62
328	AMEX	EEMV	Thu, May 23, 2013	61.97	62.25	61.67	62.19
327	AMEX	EEMV	Wed, May 22, 2013	63.02	63.36	62.30	62.48
326	AMEX	EEMV	Tue, May 21, 2013	63.12	63.23	62.78	63.06
325	AMEX	EEMV	Mon, May 20, 2013	63.19	63.29	63.00	63.23
324	AMEX	EEMV	Fri, May 17, 2013	63.22	63.25	63.01	63.20
323	AMEX	EEMV	Thu, May 16, 2013	63.09	63.26	62.90	62.92
322	AMEX	EEMV	Wed, May 15, 2013	63.03	63.23	62.85	63.07
321	AMEX	EEMV	Tue, May 14, 2013	62.96	63.22	62.90	63.06
320	AMEX	EEMV	Mon, May 13, 2013	62.90	62.90	62.56	62.73
319	AMEX	EEMV	Fri, May 10, 2013	63.04	63.13	62.73	63.03
318	AMEX	EEMV	Thu, May 9, 2013	63.71	63.76	63.24	63.37
317	AMEX	EEMV	Wed, May 8, 2013	63.69	63.88	63.57	63.82
316	AMEX	EEMV	Tue, May 7, 2013	63.29	63.45	63.15	63.35
315	AMEX	EEMV	Mon, May 6, 2013	63.02	63.16	62.89	63.05
314	AMEX	EEMV	Fri, May 3, 2013	62.82	63.03	62.71	62.77
313	AMEX	EEMV	Thu, May 2, 2013	62.26	62.56	62.23	62.53
312	AMEX	EEMV	Wed, May 1, 2013	62.44	62.44	61.97	62.03
311	AMEX	EEMV	Tue, Apr 30, 2013	62.09	62.65	61.94	62.57
310	AMEX	EEMV	Mon, Apr 29, 2013	61.88	62.02	61.72	61.91
309	AMEX	EEMV	Fri, Apr 26, 2013	61.68	61.68	61.34	61.45
308	AMEX	EEMV	Thu, Apr 25, 2013	61.72	61.87	61.53	61.66
307	AMEX	EEMV	Wed, Apr 24, 2013	61.03	61.42	61.03	61.30
306	AMEX	EEMV	Tue, Apr 23, 2013	61.00	61.28	60.88	61.22
305	AMEX	EEMV	Mon, Apr 22, 2013	61.09	61.17	60.64	60.93
304	AMEX	EEMV	Fri, Apr 19, 2013	60.94	61.16	60.81	60.95
303	AMEX	EEMV	Thu, Apr 18, 2013	60.40	60.54	60.17	60.34
302	AMEX	EEMV	Wed, Apr 17, 2013	60.52	60.52	59.95	60.18
301	AMEX	EEMV	Tue, Apr 16, 2013	60.58	60.79	60.34	60.70
300	AMEX	EEMV	Mon, Apr 15, 2013	60.41	60.79	59.60	59.60
299	AMEX	EEMV	Fri, Apr 12, 2013	60.99	60.99	60.46	60.71
298	AMEX	EEMV	Thu, Apr 11, 2013	61.02	61.16	60.97	61.07
297	AMEX	EEMV	Wed, Apr 10, 2013	60.78	61.02	60.69	60.89
296	AMEX	EEMV	Tue, Apr 9, 2013	60.31	60.67	60.07	60.40
295	AMEX	EEMV	Mon, Apr 8, 2013	59.98	60.20	59.80	60.18
294	AMEX	EEMV	Fri, Apr 5, 2013	59.56	60.21	59.54	60.14
293	AMEX	EEMV	Thu, Apr 4, 2013	60.21	60.37	60.00	60.29
292	AMEX	EEMV	Wed, Apr 3, 2013	60.77	60.79	60.18	60.21
291	AMEX	EEMV	Tue, Apr 2, 2013	61.01	61.01	60.74	60.77
290	AMEX	EEMV	Mon, Apr 1, 2013	60.91	60.92	60.33	60.46
289	AMEX	EEMV	Thu, Mar 28, 2013	60.79	61.01	60.55	60.84
288	AMEX	EEMV	Wed, Mar 27, 2013	60.32	60.75	60.25	60.73
287	AMEX	EEMV	Tue, Mar 26, 2013	60.29	60.61	60.29	60.56
286	AMEX	EEMV	Mon, Mar 25, 2013	60.08	60.19	59.73	59.79
285	AMEX	EEMV	Fri, Mar 22, 2013	59.81	59.85	59.58	59.63
284	AMEX	EEMV	Thu, Mar 21, 2013	59.88	59.97	59.58	59.70
283	AMEX	EEMV	Wed, Mar 20, 2013	60.22	60.27	60.05	60.08
282	AMEX	EEMV	Tue, Mar 19, 2013	60.37	60.37	59.77	59.99
281	AMEX	EEMV	Mon, Mar 18, 2013	60.27	60.42	60.13	60.24
280	AMEX	EEMV	Fri, Mar 15, 2013	60.85	60.85	60.54	60.64
279	AMEX	EEMV	Thu, Mar 14, 2013	61.14	61.21	61.03	61.07
278	AMEX	EEMV	Wed, Mar 13, 2013	61.30	61.39	60.96	61.03
277	AMEX	EEMV	Tue, Mar 12, 2013	61.52	61.54	61.14	61.26
276	AMEX	EEMV	Mon, Mar 11, 2013	61.75	61.79	61.58	61.64
275	AMEX	EEMV	Fri, Mar 8, 2013	61.95	62.01	61.65	61.88
274	AMEX	EEMV	Thu, Mar 7, 2013	61.57	61.58	61.43	61.52
273	AMEX	EEMV	Wed, Mar 6, 2013	61.56	61.58	61.38	61.43
272	AMEX	EEMV	Tue, Mar 5, 2013	61.29	61.48	61.25	61.34
271	AMEX	EEMV	Mon, Mar 4, 2013	60.82	60.94	60.65	60.94
270	AMEX	EEMV	Fri, Mar 1, 2013	61.05	61.21	60.81	61.19
269	AMEX	EEMV	Thu, Feb 28, 2013	61.17	61.34	61.03	61.03
268	AMEX	EEMV	Wed, Feb 27, 2013	60.67	61.12	60.61	61.02
267	AMEX	EEMV	Tue, Feb 26, 2013	60.63	60.68	60.32	60.57
266	AMEX	EEMV	Mon, Feb 25, 2013	61.22	61.29	60.16	60.18
265	AMEX	EEMV	Fri, Feb 22, 2013	60.89	60.96	60.58	60.83
264	AMEX	EEMV	Thu, Feb 21, 2013	60.79	60.80	60.21	60.47
263	AMEX	EEMV	Wed, Feb 20, 2013	61.65	61.65	60.81	60.81
262	AMEX	EEMV	Tue, Feb 19, 2013	61.27	61.37	61.16	61.23
261	AMEX	EEMV	Fri, Feb 15, 2013	61.49	61.58	61.19	61.29
260	AMEX	EEMV	Thu, Feb 14, 2013	61.33	61.54	61.19	61.48
259	AMEX	EEMV	Wed, Feb 13, 2013	61.38	61.46	61.28	61.35
258	AMEX	EEMV	Tue, Feb 12, 2013	61.00	61.20	60.75	61.06
257	AMEX	EEMV	Mon, Feb 11, 2013	60.96	61.04	60.78	60.98
256	AMEX	EEMV	Fri, Feb 8, 2013	60.98	61.09	60.80	61.08
255	AMEX	EEMV	Thu, Feb 7, 2013	61.14	61.14	60.60	60.92
254	AMEX	EEMV	Wed, Feb 6, 2013	60.84	61.15	60.80	61.14
253	AMEX	EEMV	Tue, Feb 5, 2013	61.54	61.54	61.22	61.31
252	AMEX	EEMV	Mon, Feb 4, 2013	61.37	61.37	60.91	61.00
251	AMEX	EEMV	Fri, Feb 1, 2013	61.41	61.52	61.21	61.43
250	AMEX	EEMV	Thu, Jan 31, 2013	60.96	61.00	60.78	60.87
249	AMEX	EEMV	Wed, Jan 30, 2013	60.94	60.97	60.75	60.78
248	AMEX	EEMV	Tue, Jan 29, 2013	60.74	61.14	60.74	61.04
247	AMEX	EEMV	Mon, Jan 28, 2013	60.70	60.81	60.34	60.52
246	AMEX	EEMV	Fri, Jan 25, 2013	60.89	60.99	60.60	60.82
245	AMEX	EEMV	Thu, Jan 24, 2013	61.05	61.17	60.81	60.88
244	AMEX	EEMV	Wed, Jan 23, 2013	61.18	61.20	60.92	60.97
243	AMEX	EEMV	Tue, Jan 22, 2013	61.25	61.29	61.02	61.22
242	AMEX	EEMV	Fri, Jan 18, 2013	61.27	61.44	61.10	61.42
241	AMEX	EEMV	Thu, Jan 17, 2013	61.07	61.36	60.99	61.21
240	AMEX	EEMV	Wed, Jan 16, 2013	60.58	60.84	60.45	60.77
239	AMEX	EEMV	Tue, Jan 15, 2013	60.76	60.83	60.56	60.80
238	AMEX	EEMV	Mon, Jan 14, 2013	60.76	60.98	60.63	60.85
237	AMEX	EEMV	Fri, Jan 11, 2013	60.69	60.78	60.46	60.70
236	AMEX	EEMV	Thu, Jan 10, 2013	60.94	61.00	60.69	60.95
235	AMEX	EEMV	Wed, Jan 9, 2013	60.72	60.77	60.60	60.73
234	AMEX	EEMV	Tue, Jan 8, 2013	60.60	60.80	60.17	60.51
233	AMEX	EEMV	Mon, Jan 7, 2013	60.82	60.82	60.57	60.61
232	AMEX	EEMV	Fri, Jan 4, 2013	60.80	61.02	60.64	60.96
231	AMEX	EEMV	Thu, Jan 3, 2013	60.85	61.12	60.68	60.73
230	AMEX	EEMV	Wed, Jan 2, 2013	61.12	62.22	60.80	61.20
229	AMEX	EEMV	Mon, Dec 31, 2012	59.60	60.60	59.58	60.49
228	AMEX	EEMV	Fri, Dec 28, 2012	59.66	59.93	59.46	59.46
227	AMEX	EEMV	Thu, Dec 27, 2012	59.53	59.71	59.18	59.51
226	AMEX	EEMV	Wed, Dec 26, 2012	59.34	59.66	59.30	59.34
225	AMEX	EEMV	Mon, Dec 24, 2012	59.14	59.14	58.87	59.10
224	AMEX	EEMV	Fri, Dec 21, 2012	59.00	59.04	58.87	58.91
223	AMEX	EEMV	Thu, Dec 20, 2012	59.48	59.63	59.29	59.53
222	AMEX	EEMV	Wed, Dec 19, 2012	59.52	59.69	59.33	59.47
221	AMEX	EEMV	Tue, Dec 18, 2012	59.09	59.61	59.09	59.41
220	AMEX	EEMV	Mon, Dec 17, 2012	59.35	59.66	59.35	59.65
219	AMEX	EEMV	Fri, Dec 14, 2012	59.35	59.45	59.24	59.42
218	AMEX	EEMV	Thu, Dec 13, 2012	59.44	59.47	59.03	59.10
217	AMEX	EEMV	Wed, Dec 12, 2012	59.49	59.79	59.36	59.48
216	AMEX	EEMV	Tue, Dec 11, 2012	59.33	59.48	59.21	59.46
215	AMEX	EEMV	Mon, Dec 10, 2012	58.92	59.22	58.87	59.14
214	AMEX	EEMV	Fri, Dec 7, 2012	58.97	58.99	58.72	58.91
213	AMEX	EEMV	Thu, Dec 6, 2012	58.52	58.77	58.45	58.76
212	AMEX	EEMV	Wed, Dec 5, 2012	58.52	58.71	58.33	58.44
211	AMEX	EEMV	Tue, Dec 4, 2012	58.17	58.28	58.07	58.18
210	AMEX	EEMV	Mon, Dec 3, 2012	58.26	58.27	57.93	57.95
209	AMEX	EEMV	Fri, Nov 30, 2012	58.18	58.18	57.87	58.04
208	AMEX	EEMV	Thu, Nov 29, 2012	57.97	58.09	57.77	57.95
207	AMEX	EEMV	Wed, Nov 28, 2012	57.20	57.74	57.00	57.71
206	AMEX	EEMV	Tue, Nov 27, 2012	57.74	57.74	57.25	57.33
205	AMEX	EEMV	Mon, Nov 26, 2012	57.68	57.76	57.48	57.76
204	AMEX	EEMV	Fri, Nov 23, 2012	57.66	57.81	57.56	57.77
203	AMEX	EEMV	Wed, Nov 21, 2012	57.11	57.18	56.69	57.16
202	AMEX	EEMV	Tue, Nov 20, 2012	57.14	57.20	56.80	57.12
201	AMEX	EEMV	Mon, Nov 19, 2012	57.02	57.38	57.02	57.38
200	AMEX	EEMV	Fri, Nov 16, 2012	56.53	56.70	56.15	56.67
199	AMEX	EEMV	Thu, Nov 15, 2012	56.52	56.66	56.25	56.44
198	AMEX	EEMV	Wed, Nov 14, 2012	57.07	57.12	56.25	56.35
197	AMEX	EEMV	Tue, Nov 13, 2012	57.01	57.31	56.84	56.97
196	AMEX	EEMV	Mon, Nov 12, 2012	57.46	57.53	57.30	57.41
195	AMEX	EEMV	Fri, Nov 9, 2012	57.10	57.53	56.99	57.12
194	AMEX	EEMV	Thu, Nov 8, 2012	57.31	57.55	56.79	56.94
193	AMEX	EEMV	Wed, Nov 7, 2012	57.51	57.71	56.93	57.20
192	AMEX	EEMV	Tue, Nov 6, 2012	57.75	58.11	57.73	57.98
191	AMEX	EEMV	Mon, Nov 5, 2012	57.25	57.77	57.22	57.67
190	AMEX	EEMV	Fri, Nov 2, 2012	58.11	58.11	57.18	57.20
189	AMEX	EEMV	Thu, Nov 1, 2012	57.79	58.06	57.74	57.79
188	AMEX	EEMV	Wed, Oct 31, 2012	57.88	58.16	57.23	57.34
187	AMEX	EEMV	Fri, Oct 26, 2012	57.43	57.63	57.26	57.46
186	AMEX	EEMV	Thu, Oct 25, 2012	57.65	57.86	57.48	57.74
185	AMEX	EEMV	Wed, Oct 24, 2012	57.60	57.72	57.17	57.21
184	AMEX	EEMV	Tue, Oct 23, 2012	57.48	57.48	56.96	57.15
183	AMEX	EEMV	Mon, Oct 22, 2012	57.87	58.11	57.71	58.05
182	AMEX	EEMV	Fri, Oct 19, 2012	57.91	58.00	57.34	57.34
181	AMEX	EEMV	Thu, Oct 18, 2012	58.10	58.41	57.98	58.19
180	AMEX	EEMV	Wed, Oct 17, 2012	58.00	58.52	58.00	58.39
179	AMEX	EEMV	Tue, Oct 16, 2012	57.98	58.20	57.90	58.13
178	AMEX	EEMV	Mon, Oct 15, 2012	57.50	57.75	57.19	57.73
177	AMEX	EEMV	Fri, Oct 12, 2012	57.58	57.58	57.20	57.25
176	AMEX	EEMV	Thu, Oct 11, 2012	57.66	57.66	57.26	57.34
175	AMEX	EEMV	Wed, Oct 10, 2012	57.42	57.46	56.98	57.01
174	AMEX	EEMV	Tue, Oct 9, 2012	57.64	57.64	57.03	57.14
173	AMEX	EEMV	Mon, Oct 8, 2012	57.45	57.45	57.19	57.39
172	AMEX	EEMV	Fri, Oct 5, 2012	58.25	58.25	57.63	57.74
171	AMEX	EEMV	Thu, Oct 4, 2012	57.93	58.00	57.70	57.94
170	AMEX	EEMV	Wed, Oct 3, 2012	57.86	57.86	57.40	57.63
169	AMEX	EEMV	Tue, Oct 2, 2012	57.71	57.77	57.39	57.55
168	AMEX	EEMV	Mon, Oct 1, 2012	57.50	57.81	57.31	57.43
167	AMEX	EEMV	Fri, Sep 28, 2012	57.36	57.46	57.07	57.15
166	AMEX	EEMV	Thu, Sep 27, 2012	56.73	57.42	56.73	57.27
165	AMEX	EEMV	Wed, Sep 26, 2012	56.61	56.71	56.35	56.63
164	AMEX	EEMV	Tue, Sep 25, 2012	57.29	57.41	56.64	56.64
163	AMEX	EEMV	Mon, Sep 24, 2012	57.00	57.20	56.91	57.14
162	AMEX	EEMV	Fri, Sep 21, 2012	57.28	57.41	57.05	57.05
161	AMEX	EEMV	Thu, Sep 20, 2012	56.84	57.08	56.60	57.02
160	AMEX	EEMV	Wed, Sep 19, 2012	57.09	57.26	57.02	57.17
159	AMEX	EEMV	Tue, Sep 18, 2012	56.94	57.05	56.78	56.91
158	AMEX	EEMV	Mon, Sep 17, 2012	57.19	57.19	56.87	56.97
157	AMEX	EEMV	Fri, Sep 14, 2012	57.42	57.82	57.03	57.52
156	AMEX	EEMV	Thu, Sep 13, 2012	56.10	57.50	55.91	57.25
155	AMEX	EEMV	Wed, Sep 12, 2012	56.35	56.35	55.85	56.04
154	AMEX	EEMV	Tue, Sep 11, 2012	56.32	56.47	56.10	56.13
153	AMEX	EEMV	Mon, Sep 10, 2012	55.88	56.29	55.27	55.98
152	AMEX	EEMV	Fri, Sep 7, 2012	56.14	56.67	56.14	56.63
151	AMEX	EEMV	Thu, Sep 6, 2012	55.45	56.02	55.45	55.98
150	AMEX	EEMV	Wed, Sep 5, 2012	55.06	55.17	54.97	55.05
149	AMEX	EEMV	Tue, Sep 4, 2012	55.57	55.57	55.20	55.42
148	AMEX	EEMV	Fri, Aug 31, 2012	55.54	55.63	55.20	55.61
147	AMEX	EEMV	Thu, Aug 30, 2012	55.16	55.16	54.90	55.05
146	AMEX	EEMV	Wed, Aug 29, 2012	55.62	55.62	55.30	55.44
145	AMEX	EEMV	Tue, Aug 28, 2012	55.68	55.68	55.39	55.53
144	AMEX	EEMV	Mon, Aug 27, 2012	55.93	55.94	55.39	55.48
143	AMEX	EEMV	Fri, Aug 24, 2012	55.88	56.14	55.70	56.06
142	AMEX	EEMV	Thu, Aug 23, 2012	56.17	56.22	55.82	55.94
141	AMEX	EEMV	Wed, Aug 22, 2012	55.89	56.15	55.67	56.07
140	AMEX	EEMV	Tue, Aug 21, 2012	56.31	56.50	55.97	56.10
139	AMEX	EEMV	Mon, Aug 20, 2012	56.17	56.17	55.66	55.91
138	AMEX	EEMV	Fri, Aug 17, 2012	56.00	56.01	55.71	55.98
137	AMEX	EEMV	Thu, Aug 16, 2012	56.33	56.35	56.05	56.31
136	AMEX	EEMV	Wed, Aug 15, 2012	56.07	56.15	55.61	56.08
135	AMEX	EEMV	Tue, Aug 14, 2012	56.40	56.40	56.02	56.02
134	AMEX	EEMV	Mon, Aug 13, 2012	56.15	56.17	55.65	55.96
133	AMEX	EEMV	Fri, Aug 10, 2012	56.00	56.37	55.88	56.24
132	AMEX	EEMV	Thu, Aug 9, 2012	56.16	56.31	56.03	56.11
131	AMEX	EEMV	Wed, Aug 8, 2012	55.86	56.10	55.79	55.99
130	AMEX	EEMV	Tue, Aug 7, 2012	55.94	56.16	55.91	55.98
129	AMEX	EEMV	Mon, Aug 6, 2012	55.80	56.20	55.80	56.09
128	AMEX	EEMV	Fri, Aug 3, 2012	55.85	56.14	55.80	56.09
127	AMEX	EEMV	Thu, Aug 2, 2012	54.80	55.14	54.40	54.74
126	AMEX	EEMV	Wed, Aug 1, 2012	55.94	55.94	55.07	55.19
125	AMEX	EEMV	Tue, Jul 31, 2012	55.45	55.72	55.25	55.26
124	AMEX	EEMV	Mon, Jul 30, 2012	55.45	55.45	54.97	55.13
123	AMEX	EEMV	Fri, Jul 27, 2012	55.28	55.44	54.74	55.30
122	AMEX	EEMV	Thu, Jul 26, 2012	54.56	54.56	54.03	54.30
121	AMEX	EEMV	Wed, Jul 25, 2012	53.79	54.19	53.38	53.52
120	AMEX	EEMV	Tue, Jul 24, 2012	53.59	53.76	53.04	53.42
119	AMEX	EEMV	Mon, Jul 23, 2012	53.91	53.91	53.12	53.72
118	AMEX	EEMV	Fri, Jul 20, 2012	54.79	55.03	54.19	54.32
117	AMEX	EEMV	Thu, Jul 19, 2012	54.95	55.06	54.61	55.01
116	AMEX	EEMV	Wed, Jul 18, 2012	54.43	55.00	54.43	54.79
115	AMEX	EEMV	Tue, Jul 17, 2012	54.55	54.87	54.17	54.80
114	AMEX	EEMV	Mon, Jul 16, 2012	54.37	54.44	54.01	54.41
113	AMEX	EEMV	Fri, Jul 13, 2012	54.11	54.50	54.06	54.34
112	AMEX	EEMV	Thu, Jul 12, 2012	53.82	53.82	53.35	53.75
111	AMEX	EEMV	Wed, Jul 11, 2012	54.30	54.38	54.03	54.25
110	AMEX	EEMV	Tue, Jul 10, 2012	54.51	55.26	53.67	53.70
109	AMEX	EEMV	Mon, Jul 9, 2012	54.23	54.23	53.02	54.18
108	AMEX	EEMV	Fri, Jul 6, 2012	54.30	54.30	53.97	54.06
107	AMEX	EEMV	Thu, Jul 5, 2012	55.22	55.22	54.45	54.87
106	AMEX	EEMV	Tue, Jul 3, 2012	55.06	55.45	55.04	55.22
105	AMEX	EEMV	Mon, Jul 2, 2012	55.12	55.12	54.19	54.41
104	AMEX	EEMV	Fri, Jun 29, 2012	54.12	54.37	53.84	54.35
103	AMEX	EEMV	Thu, Jun 28, 2012	52.71	52.90	52.40	52.84
102	AMEX	EEMV	Wed, Jun 27, 2012	52.99	53.22	52.84	53.22
101	AMEX	EEMV	Tue, Jun 26, 2012	52.44	52.68	52.16	52.64
100	AMEX	EEMV	Mon, Jun 25, 2012	52.19	52.52	51.66	52.16
99	AMEX	EEMV	Fri, Jun 22, 2012	52.85	52.85	52.28	52.43
98	AMEX	EEMV	Thu, Jun 21, 2012	53.56	53.72	52.17	52.32
97	AMEX	EEMV	Wed, Jun 20, 2012	54.47	54.52	53.91	54.30
96	AMEX	EEMV	Tue, Jun 19, 2012	54.18	54.73	54.18	54.51
95	AMEX	EEMV	Mon, Jun 18, 2012	53.48	53.68	53.25	53.57
94	AMEX	EEMV	Fri, Jun 15, 2012	53.23	53.51	52.84	53.50
93	AMEX	EEMV	Thu, Jun 14, 2012	52.73	53.23	52.59	53.10
92	AMEX	EEMV	Wed, Jun 13, 2012	52.91	53.35	52.69	52.70
91	AMEX	EEMV	Tue, Jun 12, 2012	52.96	53.09	52.95	53.09
90	AMEX	EEMV	Mon, Jun 11, 2012	53.10	53.10	51.96	51.96
89	AMEX	EEMV	Fri, Jun 8, 2012	52.34	53.02	51.65	52.85
88	AMEX	EEMV	Thu, Jun 7, 2012	53.51	54.00	52.88	52.88
87	AMEX	EEMV	Wed, Jun 6, 2012	52.15	52.93	52.15	52.93
86	AMEX	EEMV	Tue, Jun 5, 2012	51.53	51.80	51.26	51.61
85	AMEX	EEMV	Mon, Jun 4, 2012	51.19	51.62	51.19	51.43
84	AMEX	EEMV	Fri, Jun 1, 2012	51.06	51.49	50.99	51.22
83	AMEX	EEMV	Thu, May 31, 2012	51.43	51.92	51.21	51.61
82	AMEX	EEMV	Wed, May 30, 2012	51.74	51.74	51.04	51.35
81	AMEX	EEMV	Tue, May 29, 2012	52.50	52.83	51.85	52.23
80	AMEX	EEMV	Fri, May 25, 2012	51.82	51.84	51.52	51.59
79	AMEX	EEMV	Thu, May 24, 2012	51.90	52.21	51.43	51.84
78	AMEX	EEMV	Wed, May 23, 2012	52.02	52.10	51.00	51.96
77	AMEX	EEMV	Tue, May 22, 2012	52.60	53.11	52.25	52.25
76	AMEX	EEMV	Mon, May 21, 2012	51.84	52.88	51.84	52.50
75	AMEX	EEMV	Fri, May 18, 2012	52.63	52.80	51.66	51.66
74	AMEX	EEMV	Thu, May 17, 2012	52.91	52.95	52.40	52.51
73	AMEX	EEMV	Wed, May 16, 2012	53.14	53.79	52.39	53.21
72	AMEX	EEMV	Tue, May 15, 2012	53.83	53.93	53.19	53.50
71	AMEX	EEMV	Mon, May 14, 2012	54.56	54.56	53.50	53.59
70	AMEX	EEMV	Fri, May 11, 2012	55.30	55.56	54.93	55.25
69	AMEX	EEMV	Thu, May 10, 2012	55.93	55.93	55.48	55.48
68	AMEX	EEMV	Wed, May 9, 2012	55.38	55.71	54.83	55.36
67	AMEX	EEMV	Tue, May 8, 2012	55.93	56.03	55.52	56.03
66	AMEX	EEMV	Mon, May 7, 2012	56.34	56.58	56.21	56.57
65	AMEX	EEMV	Fri, May 4, 2012	56.56	56.76	56.17	56.25
64	AMEX	EEMV	Thu, May 3, 2012	57.09	57.11	56.70	56.76
63	AMEX	EEMV	Wed, May 2, 2012	57.24	57.24	56.88	57.10
62	AMEX	EEMV	Tue, May 1, 2012	57.25	57.67	57.01	57.41
61	AMEX	EEMV	Mon, Apr 30, 2012	57.10	57.27	56.80	56.92
60	AMEX	EEMV	Fri, Apr 27, 2012	57.01	57.13	56.62	56.62
59	AMEX	EEMV	Thu, Apr 26, 2012	56.45	56.95	56.45	56.92
58	AMEX	EEMV	Wed, Apr 25, 2012	56.54	56.60	56.29	56.58
57	AMEX	EEMV	Tue, Apr 24, 2012	56.13	56.35	56.13	56.15
56	AMEX	EEMV	Mon, Apr 23, 2012	56.26	56.26	55.30	55.69
55	AMEX	EEMV	Fri, Apr 20, 2012	56.19	61.90	56.19	56.55
54	AMEX	EEMV	Thu, Apr 19, 2012	56.39	56.39	55.50	55.62
53	AMEX	EEMV	Wed, Apr 18, 2012	55.84	56.15	55.84	56.02
52	AMEX	EEMV	Tue, Apr 17, 2012	55.96	56.61	55.96	56.16
51	AMEX	EEMV	Mon, Apr 16, 2012	55.61	55.85	55.47	55.84
50	AMEX	EEMV	Fri, Apr 13, 2012	56.35	56.35	55.51	55.75
49	AMEX	EEMV	Thu, Apr 12, 2012	56.13	56.75	56.13	56.63
48	AMEX	EEMV	Wed, Apr 11, 2012	55.86	55.86	55.41	55.52
47	AMEX	EEMV	Tue, Apr 10, 2012	55.84	55.84	54.71	54.91
46	AMEX	EEMV	Mon, Apr 9, 2012	56.00	56.00	55.45	55.60
45	AMEX	EEMV	Thu, Apr 5, 2012	56.68	56.68	56.39	56.58
44	AMEX	EEMV	Wed, Apr 4, 2012	56.10	56.22	55.83	56.18
43	AMEX	EEMV	Tue, Apr 3, 2012	57.54	57.54	56.85	56.92
42	AMEX	EEMV	Mon, Apr 2, 2012	56.57	57.53	56.57	57.27
41	AMEX	EEMV	Fri, Mar 30, 2012	56.28	56.76	56.19	56.60
40	AMEX	EEMV	Thu, Mar 29, 2012	55.31	55.53	55.31	55.52
39	AMEX	EEMV	Wed, Mar 28, 2012	56.31	56.31	55.70	55.75
38	AMEX	EEMV	Tue, Mar 27, 2012	56.50	56.64	56.39	56.49
37	AMEX	EEMV	Mon, Mar 26, 2012	56.45	56.60	56.29	56.56
36	AMEX	EEMV	Fri, Mar 23, 2012	56.04	56.17	55.79	56.05
35	AMEX	EEMV	Thu, Mar 22, 2012	55.93	55.93	55.64	55.77
34	AMEX	EEMV	Wed, Mar 21, 2012	56.07	56.52	56.00	56.39
33	AMEX	EEMV	Tue, Mar 20, 2012	56.50	56.50	56.03	56.20
32	AMEX	EEMV	Mon, Mar 19, 2012	56.56	57.10	56.56	57.05
31	AMEX	EEMV	Fri, Mar 16, 2012	57.21	57.23	56.82	56.82
30	AMEX	EEMV	Thu, Mar 15, 2012	56.68	57.15	56.68	57.12
29	AMEX	EEMV	Wed, Mar 14, 2012	56.57	56.99	56.43	56.56
28	AMEX	EEMV	Tue, Mar 13, 2012	56.24	56.79	56.24	56.78
27	AMEX	EEMV	Mon, Mar 12, 2012	56.00	56.00	55.76	56.00
26	AMEX	EEMV	Fri, Mar 9, 2012	56.34	56.49	56.15	56.15
25	AMEX	EEMV	Thu, Mar 8, 2012	56.01	56.13	55.99	56.13
24	AMEX	EEMV	Wed, Mar 7, 2012	55.05	55.44	55.05	55.37
23	AMEX	EEMV	Tue, Mar 6, 2012	55.85	55.85	54.85	54.98
22	AMEX	EEMV	Mon, Mar 5, 2012	56.35	56.35	56.01	56.29
21	AMEX	EEMV	Fri, Mar 2, 2012	56.84	56.95	56.73	56.95
20	AMEX	EEMV	Thu, Mar 1, 2012	56.77	57.05	56.69	56.87
19	AMEX	EEMV	Wed, Feb 29, 2012	56.74	56.92	56.50	56.58
18	AMEX	EEMV	Tue, Feb 28, 2012	56.58	56.58	55.98	56.27
17	AMEX	EEMV	Mon, Feb 27, 2012	56.01	56.58	55.55	55.74
16	AMEX	EEMV	Fri, Feb 24, 2012	56.24	56.24	56.09	56.11
15	AMEX	EEMV	Thu, Feb 23, 2012	55.92	55.92	55.80	55.80
14	AMEX	EEMV	Wed, Feb 22, 2012	55.66	55.73	55.54	55.71
13	AMEX	EEMV	Tue, Feb 21, 2012	55.60	55.66	55.42	55.43
12	AMEX	EEMV	Fri, Feb 17, 2012	56.06	56.06	55.50	55.50
11	AMEX	EEMV	Thu, Feb 16, 2012	54.59	55.86	54.59	55.53
10	AMEX	EEMV	Wed, Feb 15, 2012	54.70	54.94	54.33	54.63
9	AMEX	EEMV	Tue, Feb 14, 2012	54.62	54.62	54.04	54.46
8	AMEX	EEMV	Mon, Feb 13, 2012	54.86	54.97	54.84	54.92
7	AMEX	EEMV	Fri, Feb 10, 2012	54.13	54.13	53.99	54.08
6	AMEX	EEMV	Thu, Feb 9, 2012	54.80	55.28	54.80	55.13
5	AMEX	EEMV	Wed, Feb 8, 2012	55.27	55.33	55.05	55.16
4	AMEX	EEMV	Tue, Feb 7, 2012	54.67	54.90	54.67	54.90
3	AMEX	EEMV	Mon, Feb 6, 2012	54.62	54.75	54.62	54.75
2	AMEX	EEMV	Fri, Feb 3, 2012	55.56	55.56	54.44	55.15
1	AMEX	EEMV	Thu, Feb 2, 2012	54.77	54.77	54.58	54.64
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI Emerging Markets Min Vol Factor ETF AMEX:EEMV 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