FlexShares STOXX US ESG Select Index Fund AMEX:ESG Historical Prices

Below are the 4758 trading days of historical prices for ESG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4758	AMEX	ESG	Wed, Jan 18, 2023	96.10	96.50	94.94	94.94
4757	AMEX	ESG	Tue, Jan 17, 2023	96.32	96.45	95.82	95.88
4756	AMEX	ESG	Fri, Jan 13, 2023	95.22	96.42	95.22	96.42
4755	AMEX	ESG	Thu, Jan 12, 2023	95.84	96.18	95.71	96.18
4754	AMEX	ESG	Wed, Jan 11, 2023	94.75	95.42	94.75	95.42
4753	AMEX	ESG	Tue, Jan 10, 2023	93.08	94.17	93.08	94.17
4752	AMEX	ESG	Mon, Jan 9, 2023	94.81	94.81	93.38	93.38
4751	AMEX	ESG	Fri, Jan 6, 2023	91.55	93.54	91.45	93.54
4750	AMEX	ESG	Thu, Jan 5, 2023	92.23	92.23	91.30	91.47
4749	AMEX	ESG	Wed, Jan 4, 2023	92.23	92.38	92.02	92.29
4748	AMEX	ESG	Tue, Jan 3, 2023	91.72	91.96	91.12	91.70
4747	AMEX	ESG	Fri, Dec 30, 2022	91.28	91.83	91.27	91.83
4746	AMEX	ESG	Thu, Dec 29, 2022	91.88	92.08	91.88	92.08
4745	AMEX	ESG	Wed, Dec 28, 2022	91.15	91.71	90.43	90.43
4744	AMEX	ESG	Tue, Dec 27, 2022	91.90	91.90	91.16	91.45
4743	AMEX	ESG	Fri, Dec 23, 2022	91.40	91.78	91.40	91.78
4742	AMEX	ESG	Thu, Dec 22, 2022	91.53	91.53	90.03	91.19
4741	AMEX	ESG	Wed, Dec 21, 2022	92.39	93.03	92.38	92.63
4740	AMEX	ESG	Tue, Dec 20, 2022	91.34	91.66	91.34	91.35
4739	AMEX	ESG	Mon, Dec 19, 2022	91.36	91.37	90.66	91.11
4738	AMEX	ESG	Fri, Dec 16, 2022	92.27	92.29	91.57	92.13
4737	AMEX	ESG	Thu, Dec 15, 2022	93.33	93.74	93.00	93.00
4736	AMEX	ESG	Wed, Dec 14, 2022	96.80	97.02	95.37	95.94
4735	AMEX	ESG	Tue, Dec 13, 2022	98.00	98.28	95.95	96.44
4734	AMEX	ESG	Mon, Dec 12, 2022	94.74	95.55	94.28	95.55
4733	AMEX	ESG	Fri, Dec 9, 2022	95.12	95.12	94.38	94.38
4732	AMEX	ESG	Thu, Dec 8, 2022	95.31	95.31	94.86	95.10
4731	AMEX	ESG	Wed, Dec 7, 2022	94.55	94.57	94.25	94.40
4730	AMEX	ESG	Tue, Dec 6, 2022	95.58	95.99	94.14	94.50
4729	AMEX	ESG	Mon, Dec 5, 2022	97.38	97.38	95.76	96.01
4728	AMEX	ESG	Fri, Dec 2, 2022	96.98	97.83	96.98	97.83
4727	AMEX	ESG	Thu, Dec 1, 2022	98.29	98.31	97.44	98.11
4726	AMEX	ESG	Wed, Nov 30, 2022	95.17	97.90	95.17	97.90
4725	AMEX	ESG	Tue, Nov 29, 2022	95.34	95.34	95.04	95.20
4724	AMEX	ESG	Mon, Nov 28, 2022	96.26	96.26	95.22	95.30
4723	AMEX	ESG	Fri, Nov 25, 2022	96.72	96.99	96.72	96.73
4722	AMEX	ESG	Wed, Nov 23, 2022	95.82	96.97	95.82	96.78
4721	AMEX	ESG	Tue, Nov 22, 2022	95.65	96.24	95.64	96.24
4720	AMEX	ESG	Mon, Nov 21, 2022	94.53	95.02	94.45	94.93
4719	AMEX	ESG	Fri, Nov 18, 2022	95.52	95.53	95.10	95.28
4718	AMEX	ESG	Thu, Nov 17, 2022	94.32	95.06	94.32	95.00
4717	AMEX	ESG	Wed, Nov 16, 2022	95.56	95.56	95.33	95.33
4716	AMEX	ESG	Tue, Nov 15, 2022	96.96	96.97	95.80	96.17
4715	AMEX	ESG	Mon, Nov 14, 2022	96.01	96.68	95.55	95.55
4714	AMEX	ESG	Fri, Nov 11, 2022	95.04	96.47	95.04	96.27
4713	AMEX	ESG	Thu, Nov 10, 2022	92.81	95.13	92.81	95.13
4712	AMEX	ESG	Wed, Nov 9, 2022	91.58	91.58	90.16	90.16
4711	AMEX	ESG	Tue, Nov 8, 2022	91.59	92.86	91.59	92.18
4710	AMEX	ESG	Mon, Nov 7, 2022	90.79	91.63	90.79	91.56
4709	AMEX	ESG	Fri, Nov 4, 2022	90.49	90.60	89.27	90.60
4708	AMEX	ESG	Thu, Nov 3, 2022	89.85	89.98	89.44	89.44
4707	AMEX	ESG	Wed, Nov 2, 2022	92.07	93.42	90.40	90.40
4706	AMEX	ESG	Tue, Nov 1, 2022	93.59	93.61	92.62	92.74
4705	AMEX	ESG	Mon, Oct 31, 2022	92.69	93.33	92.69	92.98
4704	AMEX	ESG	Fri, Oct 28, 2022	92.14	93.84	92.06	93.84
4703	AMEX	ESG	Thu, Oct 27, 2022	92.32	92.50	91.62	91.62
4702	AMEX	ESG	Wed, Oct 26, 2022	92.93	92.93	92.51	92.51
4701	AMEX	ESG	Tue, Oct 25, 2022	92.64	93.03	92.64	93.03
4700	AMEX	ESG	Mon, Oct 24, 2022	90.71	91.57	90.71	91.57
4699	AMEX	ESG	Fri, Oct 21, 2022	89.07	90.61	89.07	90.61
4698	AMEX	ESG	Thu, Oct 20, 2022	89.77	89.77	88.15	88.15
4697	AMEX	ESG	Wed, Oct 19, 2022	89.34	89.34	88.63	89.06
4696	AMEX	ESG	Tue, Oct 18, 2022	89.49	89.49	89.18	89.27
4695	AMEX	ESG	Mon, Oct 17, 2022	87.48	88.54	87.48	88.47
4694	AMEX	ESG	Fri, Oct 14, 2022	88.66	88.95	86.09	86.09
4693	AMEX	ESG	Thu, Oct 13, 2022	84.89	88.30	84.89	88.13
4692	AMEX	ESG	Wed, Oct 12, 2022	86.19	86.44	85.75	86.04
4691	AMEX	ESG	Tue, Oct 11, 2022	85.47	87.04	85.47	85.92
4690	AMEX	ESG	Mon, Oct 10, 2022	87.19	87.24	86.25	86.70
4689	AMEX	ESG	Fri, Oct 7, 2022	88.33	88.33	87.15	87.38
4688	AMEX	ESG	Thu, Oct 6, 2022	90.49	90.70	90.00	90.05
4687	AMEX	ESG	Wed, Oct 5, 2022	89.88	90.71	89.23	90.71
4686	AMEX	ESG	Tue, Oct 4, 2022	90.48	90.73	89.96	90.68
4685	AMEX	ESG	Mon, Oct 3, 2022	86.43	88.25	86.38	87.92
4684	AMEX	ESG	Fri, Sep 30, 2022	86.89	87.80	85.92	85.92
4683	AMEX	ESG	Thu, Sep 29, 2022	88.20	88.20	86.41	87.30
4682	AMEX	ESG	Wed, Sep 28, 2022	87.02	89.22	87.02	89.09
4681	AMEX	ESG	Tue, Sep 27, 2022	87.81	88.23	86.48	86.81
4680	AMEX	ESG	Mon, Sep 26, 2022	87.67	88.37	86.97	87.22
4679	AMEX	ESG	Fri, Sep 23, 2022	87.94	87.94	87.15	87.83
4678	AMEX	ESG	Thu, Sep 22, 2022	89.83	89.83	89.47	89.75
4677	AMEX	ESG	Wed, Sep 21, 2022	92.30	92.61	90.56	90.56
4676	AMEX	ESG	Tue, Sep 20, 2022	92.06	92.08	91.62	92.08
4675	AMEX	ESG	Mon, Sep 19, 2022	91.90	93.00	91.90	93.00
4674	AMEX	ESG	Fri, Sep 16, 2022	92.51	92.65	91.83	92.56
4673	AMEX	ESG	Thu, Sep 15, 2022	94.11	94.44	93.47	93.56
4672	AMEX	ESG	Wed, Sep 14, 2022	94.56	94.86	93.92	94.61
4671	AMEX	ESG	Tue, Sep 13, 2022	96.18	96.18	94.26	94.26
4670	AMEX	ESG	Mon, Sep 12, 2022	98.74	98.74	98.36	98.48
4669	AMEX	ESG	Fri, Sep 9, 2022	96.50	97.55	96.50	97.33
4668	AMEX	ESG	Thu, Sep 8, 2022	94.53	95.75	94.53	95.75
4667	AMEX	ESG	Wed, Sep 7, 2022	93.59	94.83	93.35	94.83
4666	AMEX	ESG	Tue, Sep 6, 2022	94.13	94.13	93.00	93.22
4665	AMEX	ESG	Fri, Sep 2, 2022	95.37	95.37	93.32	93.55
4664	AMEX	ESG	Thu, Sep 1, 2022	93.45	94.52	93.45	94.52
4663	AMEX	ESG	Wed, Aug 31, 2022	94.76	95.11	94.36	94.52
4662	AMEX	ESG	Tue, Aug 30, 2022	95.16	95.16	94.47	94.98
4661	AMEX	ESG	Mon, Aug 29, 2022	96.32	96.65	96.02	96.25
4660	AMEX	ESG	Fri, Aug 26, 2022	98.04	98.37	96.76	96.93
4659	AMEX	ESG	Thu, Aug 25, 2022	99.09	100.17	99.09	100.17
4658	AMEX	ESG	Wed, Aug 24, 2022	98.20	99.15	98.20	98.93
4657	AMEX	ESG	Tue, Aug 23, 2022	98.83	98.83	98.60	98.60
4656	AMEX	ESG	Mon, Aug 22, 2022	99.14	99.14	98.67	98.67
4655	AMEX	ESG	Fri, Aug 19, 2022	101.10	101.10	100.75	100.90
4654	AMEX	ESG	Thu, Aug 18, 2022	102.30	102.32	102.00	102.24
4653	AMEX	ESG	Wed, Aug 17, 2022	102.13	102.60	101.64	102.07
4652	AMEX	ESG	Tue, Aug 16, 2022	102.61	103.39	102.37	102.91
4651	AMEX	ESG	Mon, Aug 15, 2022	101.80	102.73	101.80	102.71
4650	AMEX	ESG	Fri, Aug 12, 2022	101.06	102.23	101.06	102.23
4649	AMEX	ESG	Thu, Aug 11, 2022	101.64	101.64	100.48	100.48
4648	AMEX	ESG	Wed, Aug 10, 2022	99.93	100.54	99.93	100.53
4647	AMEX	ESG	Tue, Aug 9, 2022	98.59	98.59	98.24	98.24
4646	AMEX	ESG	Mon, Aug 8, 2022	99.35	99.38	98.70	98.86
4645	AMEX	ESG	Fri, Aug 5, 2022	98.64	98.95	98.43	98.70
4644	AMEX	ESG	Thu, Aug 4, 2022	99.62	99.62	98.90	99.47
4643	AMEX	ESG	Wed, Aug 3, 2022	98.68	99.83	98.50	99.24
4642	AMEX	ESG	Tue, Aug 2, 2022	97.79	98.82	97.55	97.84
4641	AMEX	ESG	Mon, Aug 1, 2022	98.39	98.92	97.99	98.35
4640	AMEX	ESG	Fri, Jul 29, 2022	97.72	98.71	97.72	98.69
4639	AMEX	ESG	Thu, Jul 28, 2022	96.64	96.96	96.64	96.96
4638	AMEX	ESG	Wed, Jul 27, 2022	94.05	96.11	94.00	96.11
4637	AMEX	ESG	Tue, Jul 26, 2022	93.74	93.74	93.36	93.37
4636	AMEX	ESG	Mon, Jul 25, 2022	94.34	94.66	94.34	94.66
4635	AMEX	ESG	Fri, Jul 22, 2022	94.26	94.55	94.26	94.55
4634	AMEX	ESG	Thu, Jul 21, 2022	94.84	95.69	94.51	95.69
4633	AMEX	ESG	Wed, Jul 20, 2022	94.11	94.82	94.00	94.65
4632	AMEX	ESG	Tue, Jul 19, 2022	93.12	93.84	93.12	93.84
4631	AMEX	ESG	Mon, Jul 18, 2022	93.07	93.07	91.34	91.34
4630	AMEX	ESG	Fri, Jul 15, 2022	91.77	91.88	91.77	91.87
4629	AMEX	ESG	Thu, Jul 14, 2022	89.02	90.14	88.41	89.86
4628	AMEX	ESG	Wed, Jul 13, 2022	89.69	90.94	89.53	90.60
4627	AMEX	ESG	Tue, Jul 12, 2022	91.93	91.93	90.61	90.68
4626	AMEX	ESG	Mon, Jul 11, 2022	91.80	91.96	91.33	91.51
4625	AMEX	ESG	Fri, Jul 8, 2022	92.28	93.28	92.28	92.95
4624	AMEX	ESG	Thu, Jul 7, 2022	92.45	93.03	92.45	92.94
4623	AMEX	ESG	Wed, Jul 6, 2022	90.91	92.00	90.78	91.35
4622	AMEX	ESG	Tue, Jul 5, 2022	89.47	91.04	89.47	91.04
4621	AMEX	ESG	Fri, Jul 1, 2022	90.02	90.67	89.47	90.67
4620	AMEX	ESG	Thu, Jun 30, 2022	89.33	90.57	89.33	89.66
4619	AMEX	ESG	Wed, Jun 29, 2022	90.64	91.05	90.62	90.87
4618	AMEX	ESG	Tue, Jun 28, 2022	92.86	92.86	90.99	90.99
4617	AMEX	ESG	Mon, Jun 27, 2022	94.00	94.00	92.93	92.93
4616	AMEX	ESG	Fri, Jun 24, 2022	92.22	93.21	92.22	93.21
4615	AMEX	ESG	Thu, Jun 23, 2022	89.83	90.74	89.65	90.74
4614	AMEX	ESG	Wed, Jun 22, 2022	89.05	90.52	89.05	89.84
4613	AMEX	ESG	Tue, Jun 21, 2022	89.91	90.04	89.88	89.88
4612	AMEX	ESG	Fri, Jun 17, 2022	87.00	88.15	87.00	87.73
4611	AMEX	ESG	Thu, Jun 16, 2022	87.92	87.92	87.49	87.34
4610	AMEX	ESG	Wed, Jun 15, 2022	90.21	91.80	89.64	90.87
4609	AMEX	ESG	Tue, Jun 14, 2022	89.64	90.01	89.31	89.45
4608	AMEX	ESG	Mon, Jun 13, 2022	90.45	91.32	89.73	89.73
4607	AMEX	ESG	Fri, Jun 10, 2022	93.84	94.22	93.46	93.65
4606	AMEX	ESG	Thu, Jun 9, 2022	98.64	98.80	96.57	96.57
4605	AMEX	ESG	Wed, Jun 8, 2022	99.48	99.90	98.82	98.84
4604	AMEX	ESG	Tue, Jun 7, 2022	98.21	99.82	98.21	99.82
4603	AMEX	ESG	Mon, Jun 6, 2022	99.88	99.88	98.72	98.89
4602	AMEX	ESG	Fri, Jun 3, 2022	98.62	99.06	98.60	98.60
4601	AMEX	ESG	Thu, Jun 2, 2022	97.92	100.22	97.92	100.13
4600	AMEX	ESG	Wed, Jun 1, 2022	99.75	99.75	98.24	98.27
4599	AMEX	ESG	Tue, May 31, 2022	99.16	99.99	99.16	99.46
4598	AMEX	ESG	Fri, May 27, 2022	98.94	99.66	98.90	99.66
4597	AMEX	ESG	Thu, May 26, 2022	97.01	97.61	96.97	97.34
4596	AMEX	ESG	Wed, May 25, 2022	94.90	95.25	94.56	95.25
4595	AMEX	ESG	Tue, May 24, 2022	93.82	94.54	92.86	94.11
4594	AMEX	ESG	Mon, May 23, 2022	94.15	95.43	94.15	95.24
4593	AMEX	ESG	Fri, May 20, 2022	92.73	93.36	91.71	93.36
4592	AMEX	ESG	Thu, May 19, 2022	93.64	94.35	93.38	93.69
4591	AMEX	ESG	Wed, May 18, 2022	96.61	96.61	93.93	93.93
4590	AMEX	ESG	Tue, May 17, 2022	96.61	97.99	96.61	97.84
4589	AMEX	ESG	Mon, May 16, 2022	96.28	96.28	95.56	95.90
4588	AMEX	ESG	Fri, May 13, 2022	95.01	96.64	95.01	96.52
4587	AMEX	ESG	Thu, May 12, 2022	92.89	94.86	92.41	93.81
4586	AMEX	ESG	Wed, May 11, 2022	96.61	96.61	93.85	93.85
4585	AMEX	ESG	Tue, May 10, 2022	96.81	97.13	94.79	95.69
4584	AMEX	ESG	Mon, May 9, 2022	97.25	97.40	95.51	95.51
4583	AMEX	ESG	Fri, May 6, 2022	98.30	99.12	98.09	99.12
4582	AMEX	ESG	Thu, May 5, 2022	101.98	101.98	99.35	99.40
4581	AMEX	ESG	Wed, May 4, 2022	100.45	103.46	100.45	103.46
4580	AMEX	ESG	Tue, May 3, 2022	100.34	100.40	100.34	100.40
4579	AMEX	ESG	Mon, May 2, 2022	99.00	99.99	98.83	99.99
4578	AMEX	ESG	Fri, Apr 29, 2022	101.26	101.27	99.08	99.08
4577	AMEX	ESG	Thu, Apr 28, 2022	101.94	103.17	101.12	102.86
4576	AMEX	ESG	Wed, Apr 27, 2022	100.34	101.26	99.01	100.15
4575	AMEX	ESG	Tue, Apr 26, 2022	102.39	102.39	100.19	100.19
4574	AMEX	ESG	Mon, Apr 25, 2022	101.26	103.21	101.26	103.21
4573	AMEX	ESG	Fri, Apr 22, 2022	105.08	105.08	102.65	102.67
4572	AMEX	ESG	Thu, Apr 21, 2022	108.25	108.25	105.33	105.44
4571	AMEX	ESG	Wed, Apr 20, 2022	107.30	107.54	106.98	107.11
4570	AMEX	ESG	Tue, Apr 19, 2022	106.45	107.69	106.45	107.48
4569	AMEX	ESG	Mon, Apr 18, 2022	105.43	105.96	105.38	105.51
4568	AMEX	ESG	Thu, Apr 14, 2022	106.75	106.75	105.58	105.58
4567	AMEX	ESG	Wed, Apr 13, 2022	106.90	106.92	106.90	106.92
4566	AMEX	ESG	Tue, Apr 12, 2022	106.69	106.91	105.37	105.74
4565	AMEX	ESG	Mon, Apr 11, 2022	107.19	107.19	105.88	105.88
4564	AMEX	ESG	Fri, Apr 8, 2022	107.98	108.94	107.98	108.10
4563	AMEX	ESG	Thu, Apr 7, 2022	107.33	108.99	107.33	108.25
4562	AMEX	ESG	Wed, Apr 6, 2022	108.08	108.08	107.22	108.02
4561	AMEX	ESG	Tue, Apr 5, 2022	110.28	110.28	109.20	109.20
4560	AMEX	ESG	Mon, Apr 4, 2022	110.00	110.77	110.00	110.77
4559	AMEX	ESG	Fri, Apr 1, 2022	109.62	109.65	108.82	109.65
4558	AMEX	ESG	Thu, Mar 31, 2022	110.88	110.88	109.64	109.64
4557	AMEX	ESG	Wed, Mar 30, 2022	111.67	111.73	110.93	111.09
4556	AMEX	ESG	Tue, Mar 29, 2022	111.11	112.16	111.11	112.16
4555	AMEX	ESG	Mon, Mar 28, 2022	109.21	110.68	109.21	110.68
4554	AMEX	ESG	Fri, Mar 25, 2022	109.56	109.56	108.95	109.39
4553	AMEX	ESG	Thu, Mar 24, 2022	108.01	108.88	107.96	108.88
4552	AMEX	ESG	Wed, Mar 23, 2022	108.05	108.69	107.64	107.73
4551	AMEX	ESG	Tue, Mar 22, 2022	108.76	109.13	108.49	109.13
4550	AMEX	ESG	Mon, Mar 21, 2022	107.62	107.83	107.07	107.69
4549	AMEX	ESG	Fri, Mar 18, 2022	105.63	107.65	105.63	107.65
4548	AMEX	ESG	Thu, Mar 17, 2022	105.21	106.52	105.21	106.24
4547	AMEX	ESG	Wed, Mar 16, 2022	104.14	105.18	102.95	105.18
4546	AMEX	ESG	Tue, Mar 15, 2022	101.68	103.15	101.68	103.11
4545	AMEX	ESG	Mon, Mar 14, 2022	102.33	102.61	100.85	101.02
4544	AMEX	ESG	Fri, Mar 11, 2022	103.83	103.91	101.89	101.89
4543	AMEX	ESG	Thu, Mar 10, 2022	102.74	103.18	102.09	103.18
4542	AMEX	ESG	Wed, Mar 9, 2022	102.98	103.99	102.80	103.48
4541	AMEX	ESG	Tue, Mar 8, 2022	13.90	14.12	13.81	14.01
4540	AMEX	ESG	Mon, Mar 7, 2022	14.36	14.36	13.90	13.97
4539	AMEX	ESG	Fri, Mar 4, 2022	14.37	14.37	14.21	14.29
4538	AMEX	ESG	Thu, Mar 3, 2022	14.55	14.60	14.34	14.37
4537	AMEX	ESG	Wed, Mar 2, 2022	14.19	14.50	14.19	14.46
4536	AMEX	ESG	Tue, Mar 1, 2022	14.26	14.35	13.99	14.14
4535	AMEX	ESG	Mon, Feb 28, 2022	14.10	14.29	14.02	14.29
4534	AMEX	ESG	Fri, Feb 25, 2022	13.77	14.19	13.77	14.13
4533	AMEX	ESG	Thu, Feb 24, 2022	13.56	13.74	13.27	13.73
4532	AMEX	ESG	Wed, Feb 23, 2022	13.97	13.97	13.66	13.73
4531	AMEX	ESG	Tue, Feb 22, 2022	14.14	14.14	13.74	13.84
4530	AMEX	ESG	Fri, Feb 18, 2022	14.18	14.27	14.02	14.17
4529	AMEX	ESG	Thu, Feb 17, 2022	14.40	14.45	14.09	14.14
4528	AMEX	ESG	Wed, Feb 16, 2022	14.24	14.58	14.21	14.40
4527	AMEX	ESG	Tue, Feb 15, 2022	14.20	14.34	14.17	14.28
4526	AMEX	ESG	Mon, Feb 14, 2022	14.17	14.46	13.91	14.08
4525	AMEX	ESG	Fri, Feb 11, 2022	14.53	14.62	14.16	14.27
4524	AMEX	ESG	Thu, Feb 10, 2022	14.68	14.72	14.40	14.47
4523	AMEX	ESG	Wed, Feb 9, 2022	14.60	14.81	14.57	14.80
4522	AMEX	ESG	Tue, Feb 8, 2022	14.42	14.56	14.33	14.49
4521	AMEX	ESG	Mon, Feb 7, 2022	14.59	14.64	14.43	14.47
4520	AMEX	ESG	Fri, Feb 4, 2022	14.57	14.75	14.43	14.62
4519	AMEX	ESG	Thu, Feb 3, 2022	14.69	14.71	14.51	14.59
4518	AMEX	ESG	Wed, Feb 2, 2022	14.68	14.80	14.62	14.79
4517	AMEX	ESG	Tue, Feb 1, 2022	14.45	14.55	14.36	14.55
4516	AMEX	ESG	Mon, Jan 31, 2022	14.10	14.42	14.10	14.36
4515	AMEX	ESG	Fri, Jan 28, 2022	13.97	14.10	13.75	14.10
4514	AMEX	ESG	Thu, Jan 27, 2022	14.02	14.25	13.81	13.95
4513	AMEX	ESG	Wed, Jan 26, 2022	13.88	14.26	13.79	13.89
4512	AMEX	ESG	Tue, Jan 25, 2022	13.51	13.99	13.44	13.76
4511	AMEX	ESG	Mon, Jan 24, 2022	13.56	13.79	13.00	13.77
4510	AMEX	ESG	Fri, Jan 21, 2022	14.40	14.42	13.89	13.95
4509	AMEX	ESG	Thu, Jan 20, 2022	14.65	14.74	14.40	14.48
4508	AMEX	ESG	Wed, Jan 19, 2022	14.65	14.75	14.57	14.70
4507	AMEX	ESG	Tue, Jan 18, 2022	14.65	14.82	14.56	14.61
4506	AMEX	ESG	Fri, Jan 14, 2022	14.83	14.89	14.59	14.78
4505	AMEX	ESG	Thu, Jan 13, 2022	15.11	15.23	14.91	14.91
4504	AMEX	ESG	Wed, Jan 12, 2022	15.08	15.21	14.99	15.02
4503	AMEX	ESG	Tue, Jan 11, 2022	14.88	15.12	14.81	15.02
4502	AMEX	ESG	Mon, Jan 10, 2022	14.96	15.25	14.50	14.83
4501	AMEX	ESG	Fri, Jan 7, 2022	14.96	15.00	14.82	14.96
4500	AMEX	ESG	Thu, Jan 6, 2022	14.77	14.97	14.75	14.86
4499	AMEX	ESG	Wed, Jan 5, 2022	15.10	15.11	14.77	14.78
4498	AMEX	ESG	Tue, Jan 4, 2022	15.15	15.28	15.06	15.15
4497	AMEX	ESG	Mon, Jan 3, 2022	15.20	15.24	13.97	15.13
4496	AMEX	ESG	Fri, Dec 31, 2021	15.09	15.44	14.95	15.20
4495	AMEX	ESG	Thu, Dec 30, 2021	14.75	15.07	14.64	14.99
4494	AMEX	ESG	Wed, Dec 29, 2021	14.77	14.90	14.68	14.74
4493	AMEX	ESG	Tue, Dec 28, 2021	14.79	14.94	14.36	14.76
4492	AMEX	ESG	Mon, Dec 27, 2021	14.66	14.84	14.61	14.69
4491	AMEX	ESG	Thu, Dec 23, 2021	14.54	14.71	14.43	14.57
4490	AMEX	ESG	Wed, Dec 22, 2021	14.36	14.53	14.30	14.40
4489	AMEX	ESG	Tue, Dec 21, 2021	14.48	14.80	14.47	14.36
4488	AMEX	ESG	Mon, Dec 20, 2021	14.37	14.39	14.22	14.35
4487	AMEX	ESG	Fri, Dec 17, 2021	14.65	14.70	14.40	14.46
4486	AMEX	ESG	Thu, Dec 16, 2021	14.73	14.78	14.57	14.67
4485	AMEX	ESG	Wed, Dec 15, 2021	14.32	14.62	14.23	14.62
4484	AMEX	ESG	Tue, Dec 14, 2021	14.35	14.35	14.26	14.32
4483	AMEX	ESG	Mon, Dec 13, 2021	14.55	14.61	14.44	14.44
4482	AMEX	ESG	Fri, Dec 10, 2021	14.56	14.62	14.42	14.51
4481	AMEX	ESG	Thu, Dec 9, 2021	14.60	14.62	14.44	14.51
4480	AMEX	ESG	Wed, Dec 8, 2021	14.64	14.71	14.59	14.60
4479	AMEX	ESG	Tue, Dec 7, 2021	14.53	14.68	14.47	14.55
4478	AMEX	ESG	Mon, Dec 6, 2021	14.12	14.36	14.10	14.30
4477	AMEX	ESG	Fri, Dec 3, 2021	14.32	14.32	13.95	14.05
4476	AMEX	ESG	Thu, Dec 2, 2021	14.15	14.27	13.94	14.27
4475	AMEX	ESG	Wed, Dec 1, 2021	14.40	14.62	14.13	14.16
4474	AMEX	ESG	Tue, Nov 30, 2021	14.42	14.58	14.27	14.27
4473	AMEX	ESG	Mon, Nov 29, 2021	14.50	14.62	14.46	14.54
4472	AMEX	ESG	Fri, Nov 26, 2021	14.70	14.82	14.31	14.47
4471	AMEX	ESG	Wed, Nov 24, 2021	14.78	14.91	14.76	14.89
4470	AMEX	ESG	Tue, Nov 23, 2021	14.88	14.88	14.80	14.85
4469	AMEX	ESG	Mon, Nov 22, 2021	14.75	15.00	14.74	14.84
4468	AMEX	ESG	Fri, Nov 19, 2021	14.81	14.81	14.68	14.75
4467	AMEX	ESG	Thu, Nov 18, 2021	14.88	14.88	14.76	14.81
4466	AMEX	ESG	Wed, Nov 17, 2021	14.98	15.08	14.77	14.87
4465	AMEX	ESG	Tue, Nov 16, 2021	14.98	15.05	14.94	14.95
4464	AMEX	ESG	Mon, Nov 15, 2021	15.03	15.06	14.92	14.95
4463	AMEX	ESG	Fri, Nov 12, 2021	14.94	15.04	14.90	14.95
4462	AMEX	ESG	Thu, Nov 11, 2021	14.95	15.00	14.70	14.90
4461	AMEX	ESG	Wed, Nov 10, 2021	14.90	15.02	14.88	14.94
4460	AMEX	ESG	Tue, Nov 9, 2021	14.97	14.97	14.85	14.94
4459	AMEX	ESG	Mon, Nov 8, 2021	14.88	14.94	14.86	14.90
4458	AMEX	ESG	Fri, Nov 5, 2021	14.91	14.95	14.78	14.87
4457	AMEX	ESG	Thu, Nov 4, 2021	14.87	14.89	14.80	14.82
4456	AMEX	ESG	Wed, Nov 3, 2021	14.78	14.88	14.77	14.86
4455	AMEX	ESG	Tue, Nov 2, 2021	14.80	14.84	14.75	14.76
4454	AMEX	ESG	Mon, Nov 1, 2021	14.74	14.80	14.69	14.78
4453	AMEX	ESG	Fri, Oct 29, 2021	14.79	14.85	14.64	14.74
4452	AMEX	ESG	Thu, Oct 28, 2021	14.66	14.81	14.66	14.81
4451	AMEX	ESG	Wed, Oct 27, 2021	14.89	14.92	14.61	14.63
4450	AMEX	ESG	Tue, Oct 26, 2021	14.83	14.92	14.83	14.86
4449	AMEX	ESG	Mon, Oct 25, 2021	14.78	14.84	14.72	14.82
4448	AMEX	ESG	Fri, Oct 22, 2021	14.65	14.74	14.62	14.72
4447	AMEX	ESG	Thu, Oct 21, 2021	14.62	14.69	14.55	14.62
4446	AMEX	ESG	Wed, Oct 20, 2021	14.55	14.62	14.48	14.59
4445	AMEX	ESG	Tue, Oct 19, 2021	14.53	14.53	14.44	14.50
4444	AMEX	ESG	Mon, Oct 18, 2021	14.37	14.50	14.37	14.44
4443	AMEX	ESG	Fri, Oct 15, 2021	14.50	14.52	14.37	14.37
4442	AMEX	ESG	Thu, Oct 14, 2021	14.34	14.42	14.27	14.38
4441	AMEX	ESG	Wed, Oct 13, 2021	14.13	14.24	14.09	14.20
4440	AMEX	ESG	Tue, Oct 12, 2021	14.22	14.25	14.06	14.08
4439	AMEX	ESG	Mon, Oct 11, 2021	14.14	14.35	14.07	14.14
4438	AMEX	ESG	Fri, Oct 8, 2021	14.01	14.12	14.01	14.07
4437	AMEX	ESG	Thu, Oct 7, 2021	13.90	14.10	13.90	13.97
4436	AMEX	ESG	Wed, Oct 6, 2021	13.87	13.96	13.68	13.79
4435	AMEX	ESG	Tue, Oct 5, 2021	13.86	13.94	13.80	13.90
4434	AMEX	ESG	Mon, Oct 4, 2021	13.85	13.88	13.70	13.76
4433	AMEX	ESG	Fri, Oct 1, 2021	13.88	13.88	13.75	13.85
4432	AMEX	ESG	Thu, Sep 30, 2021	13.84	13.85	13.67	13.76
4431	AMEX	ESG	Wed, Sep 29, 2021	13.77	13.82	13.70	13.72
4430	AMEX	ESG	Tue, Sep 28, 2021	13.89	13.90	13.65	13.70
4429	AMEX	ESG	Mon, Sep 27, 2021	13.90	14.09	13.90	13.97
4428	AMEX	ESG	Fri, Sep 24, 2021	14.07	14.11	13.89	13.89
4427	AMEX	ESG	Thu, Sep 23, 2021	13.90	14.39	13.85	14.07
4426	AMEX	ESG	Wed, Sep 22, 2021	13.84	13.92	13.65	13.87
4425	AMEX	ESG	Tue, Sep 21, 2021	13.98	14.09	13.81	13.71
4424	AMEX	ESG	Mon, Sep 20, 2021	14.10	14.39	13.80	13.89
4423	AMEX	ESG	Fri, Sep 17, 2021	14.50	14.58	14.03	14.29
4422	AMEX	ESG	Thu, Sep 16, 2021	14.62	14.64	14.45	14.48
4421	AMEX	ESG	Wed, Sep 15, 2021	14.50	14.62	14.50	14.62
4420	AMEX	ESG	Tue, Sep 14, 2021	14.58	14.68	14.40	14.45
4419	AMEX	ESG	Mon, Sep 13, 2021	14.63	14.63	14.53	14.53
4418	AMEX	ESG	Fri, Sep 10, 2021	14.71	14.71	14.54	14.54
4417	AMEX	ESG	Thu, Sep 9, 2021	14.59	14.67	14.50	14.58
4416	AMEX	ESG	Wed, Sep 8, 2021	14.65	14.65	14.58	14.58
4415	AMEX	ESG	Tue, Sep 7, 2021	14.77	14.78	14.66	14.68
4414	AMEX	ESG	Fri, Sep 3, 2021	14.74	14.79	14.74	14.77
4413	AMEX	ESG	Thu, Sep 2, 2021	14.72	14.83	14.72	14.75
4412	AMEX	ESG	Wed, Sep 1, 2021	14.56	14.70	14.55	14.65
4411	AMEX	ESG	Tue, Aug 31, 2021	14.59	14.62	14.56	14.58
4410	AMEX	ESG	Mon, Aug 30, 2021	14.64	14.64	14.55	14.55
4409	AMEX	ESG	Fri, Aug 27, 2021	14.46	14.61	14.37	14.59
4408	AMEX	ESG	Thu, Aug 26, 2021	14.47	14.47	14.33	14.39
4407	AMEX	ESG	Wed, Aug 25, 2021	14.41	14.47	14.39	14.44
4406	AMEX	ESG	Tue, Aug 24, 2021	14.31	14.40	14.28	14.37
4405	AMEX	ESG	Mon, Aug 23, 2021	14.19	14.28	14.17	14.26
4404	AMEX	ESG	Fri, Aug 20, 2021	13.99	14.16	13.99	14.07
4403	AMEX	ESG	Thu, Aug 19, 2021	14.06	14.11	14.02	14.02
4402	AMEX	ESG	Wed, Aug 18, 2021	14.29	14.54	14.15	14.16
4401	AMEX	ESG	Tue, Aug 17, 2021	14.41	14.42	14.29	14.32
4400	AMEX	ESG	Mon, Aug 16, 2021	14.46	14.52	14.36	14.42
4399	AMEX	ESG	Fri, Aug 13, 2021	14.51	14.57	14.49	14.51
4398	AMEX	ESG	Thu, Aug 12, 2021	14.53	14.54	14.47	14.48
4397	AMEX	ESG	Wed, Aug 11, 2021	14.51	14.53	14.47	14.52
4396	AMEX	ESG	Tue, Aug 10, 2021	14.50	14.50	14.35	14.39
4395	AMEX	ESG	Mon, Aug 9, 2021	14.29	14.50	14.25	14.48
4394	AMEX	ESG	Fri, Aug 6, 2021	14.28	14.31	14.22	14.29
4393	AMEX	ESG	Thu, Aug 5, 2021	14.21	14.26	14.17	14.25
4392	AMEX	ESG	Wed, Aug 4, 2021	14.26	14.30	14.19	14.22
4391	AMEX	ESG	Tue, Aug 3, 2021	14.34	14.35	14.20	14.31
4390	AMEX	ESG	Mon, Aug 2, 2021	14.35	14.39	14.25	14.28
4389	AMEX	ESG	Fri, Jul 30, 2021	14.33	14.37	14.19	14.26
4388	AMEX	ESG	Thu, Jul 29, 2021	14.30	14.40	14.27	14.33
4387	AMEX	ESG	Wed, Jul 28, 2021	14.25	14.29	14.15	14.28
4386	AMEX	ESG	Tue, Jul 27, 2021	14.26	14.28	14.10	14.19
4385	AMEX	ESG	Mon, Jul 26, 2021	14.32	14.38	14.21	14.29
4384	AMEX	ESG	Fri, Jul 23, 2021	14.24	14.35	14.24	14.32
4383	AMEX	ESG	Thu, Jul 22, 2021	14.39	14.41	14.04	14.28
4382	AMEX	ESG	Wed, Jul 21, 2021	14.21	14.40	14.20	14.31
4381	AMEX	ESG	Tue, Jul 20, 2021	13.89	14.18	13.89	14.14
4380	AMEX	ESG	Mon, Jul 19, 2021	14.10	14.17	13.65	13.88
4379	AMEX	ESG	Fri, Jul 16, 2021	14.34	14.34	14.17	14.20
4378	AMEX	ESG	Thu, Jul 15, 2021	14.40	14.44	14.25	14.31
4377	AMEX	ESG	Wed, Jul 14, 2021	14.61	14.63	14.34	14.44
4376	AMEX	ESG	Tue, Jul 13, 2021	14.51	14.68	14.51	14.57
4375	AMEX	ESG	Mon, Jul 12, 2021	14.60	14.70	14.47	14.48
4374	AMEX	ESG	Fri, Jul 9, 2021	14.40	14.63	14.30	14.55
4373	AMEX	ESG	Thu, Jul 8, 2021	14.38	14.41	14.11	14.34
4372	AMEX	ESG	Wed, Jul 7, 2021	14.52	14.56	14.44	14.51
4371	AMEX	ESG	Tue, Jul 6, 2021	14.65	14.71	14.37	14.44
4370	AMEX	ESG	Fri, Jul 2, 2021	14.42	14.62	14.34	14.62
4369	AMEX	ESG	Thu, Jul 1, 2021	14.52	14.54	14.32	14.35
4368	AMEX	ESG	Wed, Jun 30, 2021	14.33	14.44	14.28	14.42
4367	AMEX	ESG	Tue, Jun 29, 2021	14.34	14.42	14.25	14.36
4366	AMEX	ESG	Mon, Jun 28, 2021	14.26	14.34	14.15	14.28
4365	AMEX	ESG	Fri, Jun 25, 2021	14.38	14.38	14.21	14.29
4364	AMEX	ESG	Thu, Jun 24, 2021	14.14	14.40	14.14	14.34
4363	AMEX	ESG	Wed, Jun 23, 2021	14.18	14.60	14.11	14.14
4362	AMEX	ESG	Tue, Jun 22, 2021	14.33	14.56	14.11	14.18
4361	AMEX	ESG	Mon, Jun 21, 2021	14.35	14.62	14.35	14.28
4360	AMEX	ESG	Fri, Jun 18, 2021	14.63	14.63	14.24	14.31
4359	AMEX	ESG	Thu, Jun 17, 2021	14.78	14.84	14.60	14.66
4358	AMEX	ESG	Wed, Jun 16, 2021	14.84	14.86	14.74	14.76
4357	AMEX	ESG	Tue, Jun 15, 2021	14.78	14.84	14.74	14.77
4356	AMEX	ESG	Mon, Jun 14, 2021	14.94	15.00	14.47	14.80
4355	AMEX	ESG	Fri, Jun 11, 2021	14.81	14.94	14.81	14.86
4354	AMEX	ESG	Thu, Jun 10, 2021	14.84	14.84	14.70	14.81
4353	AMEX	ESG	Wed, Jun 9, 2021	14.81	14.81	14.67	14.74
4352	AMEX	ESG	Tue, Jun 8, 2021	14.53	14.72	14.48	14.71
4351	AMEX	ESG	Mon, Jun 7, 2021	14.39	14.50	14.36	14.44
4350	AMEX	ESG	Fri, Jun 4, 2021	14.25	14.38	14.19	14.38
4349	AMEX	ESG	Thu, Jun 3, 2021	14.26	14.27	14.14	14.19
4348	AMEX	ESG	Wed, Jun 2, 2021	14.19	14.30	14.17	14.26
4347	AMEX	ESG	Tue, Jun 1, 2021	14.17	14.24	14.09	14.18
4346	AMEX	ESG	Fri, May 28, 2021	14.00	14.08	14.00	14.08
4345	AMEX	ESG	Thu, May 27, 2021	13.99	14.03	13.88	13.90
4344	AMEX	ESG	Wed, May 26, 2021	13.91	13.99	13.89	13.97
4343	AMEX	ESG	Tue, May 25, 2021	13.98	14.00	13.89	13.90
4342	AMEX	ESG	Mon, May 24, 2021	13.77	13.96	13.77	13.93
4341	AMEX	ESG	Fri, May 21, 2021	13.75	13.85	13.35	13.73
4340	AMEX	ESG	Thu, May 20, 2021	13.53	13.71	13.51	13.70
4339	AMEX	ESG	Wed, May 19, 2021	13.52	13.54	13.33	13.52
4338	AMEX	ESG	Tue, May 18, 2021	13.64	13.64	13.52	13.54
4337	AMEX	ESG	Mon, May 17, 2021	13.44	13.56	13.37	13.56
4336	AMEX	ESG	Fri, May 14, 2021	13.34	13.50	13.34	13.44
4335	AMEX	ESG	Thu, May 13, 2021	13.05	13.26	13.05	13.18
4334	AMEX	ESG	Wed, May 12, 2021	13.28	13.41	13.03	13.07
4333	AMEX	ESG	Tue, May 11, 2021	13.52	13.52	13.01	13.32
4332	AMEX	ESG	Mon, May 10, 2021	13.68	13.80	13.60	13.63
4331	AMEX	ESG	Fri, May 7, 2021	13.54	13.67	13.45	13.61
4330	AMEX	ESG	Thu, May 6, 2021	13.55	13.55	13.38	13.51
4329	AMEX	ESG	Wed, May 5, 2021	13.54	13.58	13.47	13.50
4328	AMEX	ESG	Tue, May 4, 2021	13.47	13.54	13.40	13.46
4327	AMEX	ESG	Mon, May 3, 2021	13.47	13.54	13.41	13.50
4326	AMEX	ESG	Fri, Apr 30, 2021	13.54	13.54	13.39	13.44
4325	AMEX	ESG	Thu, Apr 29, 2021	13.50	13.55	13.37	13.52
4324	AMEX	ESG	Wed, Apr 28, 2021	13.40	13.47	13.36	13.46
4323	AMEX	ESG	Tue, Apr 27, 2021	13.39	13.44	13.31	13.36
4322	AMEX	ESG	Mon, Apr 26, 2021	13.29	13.47	13.21	13.37
4321	AMEX	ESG	Fri, Apr 23, 2021	13.22	13.35	13.17	13.29
4320	AMEX	ESG	Thu, Apr 22, 2021	13.27	13.30	13.15	13.19
4319	AMEX	ESG	Wed, Apr 21, 2021	13.14	13.30	13.12	13.26
4318	AMEX	ESG	Tue, Apr 20, 2021	13.26	13.26	13.08	13.13
4317	AMEX	ESG	Mon, Apr 19, 2021	13.32	13.33	13.20	13.22
4316	AMEX	ESG	Fri, Apr 16, 2021	13.28	13.35	13.20	13.31
4315	AMEX	ESG	Thu, Apr 15, 2021	13.28	13.39	13.12	13.25
4314	AMEX	ESG	Wed, Apr 14, 2021	13.22	13.28	13.04	13.21
4313	AMEX	ESG	Tue, Apr 13, 2021	13.10	13.19	13.01	13.14
4312	AMEX	ESG	Mon, Apr 12, 2021	13.12	13.18	13.00	13.04
4311	AMEX	ESG	Fri, Apr 9, 2021	13.11	13.17	12.92	13.08
4310	AMEX	ESG	Thu, Apr 8, 2021	12.97	13.08	12.92	13.04
4309	AMEX	ESG	Wed, Apr 7, 2021	12.95	13.45	12.87	12.88
4308	AMEX	ESG	Tue, Apr 6, 2021	13.02	13.05	12.88	12.95
4307	AMEX	ESG	Mon, Apr 5, 2021	12.87	12.96	12.77	12.96
4306	AMEX	ESG	Thu, Apr 1, 2021	12.81	12.83	12.69	12.79
4305	AMEX	ESG	Wed, Mar 31, 2021	12.59	12.71	12.57	12.70
4304	AMEX	ESG	Tue, Mar 30, 2021	12.62	12.62	12.43	12.54
4303	AMEX	ESG	Mon, Mar 29, 2021	12.53	12.62	12.42	12.53
4302	AMEX	ESG	Fri, Mar 26, 2021	12.42	12.53	12.39	12.53
4301	AMEX	ESG	Thu, Mar 25, 2021	12.47	12.47	12.16	12.34
4300	AMEX	ESG	Wed, Mar 24, 2021	12.45	12.52	12.34	12.47
4299	AMEX	ESG	Tue, Mar 23, 2021	12.51	12.55	12.35	12.43
4298	AMEX	ESG	Mon, Mar 22, 2021	12.63	12.87	12.63	12.60
4297	AMEX	ESG	Fri, Mar 19, 2021	12.63	12.69	12.54	12.69
4296	AMEX	ESG	Thu, Mar 18, 2021	12.80	12.87	12.42	12.60
4295	AMEX	ESG	Wed, Mar 17, 2021	12.82	12.87	12.22	12.87
4294	AMEX	ESG	Tue, Mar 16, 2021	12.87	12.87	12.78	12.87
4293	AMEX	ESG	Mon, Mar 15, 2021	12.80	12.87	12.76	12.82
4292	AMEX	ESG	Fri, Mar 12, 2021	12.66	12.78	12.63	12.77
4291	AMEX	ESG	Thu, Mar 11, 2021	12.71	12.81	12.66	12.66
4290	AMEX	ESG	Wed, Mar 10, 2021	12.53	12.65	12.44	12.64
4289	AMEX	ESG	Tue, Mar 9, 2021	12.40	12.55	12.38	12.44
4288	AMEX	ESG	Mon, Mar 8, 2021	12.33	12.41	12.26	12.29
4287	AMEX	ESG	Fri, Mar 5, 2021	12.36	12.42	12.05	12.31
4286	AMEX	ESG	Thu, Mar 4, 2021	12.40	12.56	12.15	12.25
4285	AMEX	ESG	Wed, Mar 3, 2021	12.53	12.58	12.39	12.40
4284	AMEX	ESG	Tue, Mar 2, 2021	12.43	12.56	12.39	12.52
4283	AMEX	ESG	Mon, Mar 1, 2021	12.27	12.47	12.27	12.42
4282	AMEX	ESG	Fri, Feb 26, 2021	12.31	12.34	12.02	12.18
4281	AMEX	ESG	Thu, Feb 25, 2021	12.42	12.49	12.20	12.25
4280	AMEX	ESG	Wed, Feb 24, 2021	12.27	12.44	12.27	12.44
4279	AMEX	ESG	Tue, Feb 23, 2021	12.37	12.59	12.04	12.27
4278	AMEX	ESG	Mon, Feb 22, 2021	12.31	12.38	12.23	12.32
4277	AMEX	ESG	Fri, Feb 19, 2021	12.28	12.38	12.26	12.31
4276	AMEX	ESG	Thu, Feb 18, 2021	12.35	12.42	12.21	12.26
4275	AMEX	ESG	Wed, Feb 17, 2021	12.38	12.39	12.12	12.35
4274	AMEX	ESG	Tue, Feb 16, 2021	12.35	12.43	12.32	12.37
4273	AMEX	ESG	Fri, Feb 12, 2021	12.27	12.31	12.17	12.28
4272	AMEX	ESG	Thu, Feb 11, 2021	12.38	12.38	12.17	12.26
4271	AMEX	ESG	Wed, Feb 10, 2021	12.28	12.37	12.26	12.37
4270	AMEX	ESG	Tue, Feb 9, 2021	12.15	12.42	12.13	12.28
4269	AMEX	ESG	Mon, Feb 8, 2021	12.11	12.18	12.06	12.15
4268	AMEX	ESG	Fri, Feb 5, 2021	11.92	12.16	11.92	12.03
4267	AMEX	ESG	Thu, Feb 4, 2021	11.99	12.06	11.96	11.97
4266	AMEX	ESG	Wed, Feb 3, 2021	12.03	12.03	11.94	11.96
4265	AMEX	ESG	Tue, Feb 2, 2021	11.95	12.09	11.91	12.00
4264	AMEX	ESG	Mon, Feb 1, 2021	11.78	11.95	11.69	11.91
4263	AMEX	ESG	Fri, Jan 29, 2021	11.75	11.83	11.61	11.67
4262	AMEX	ESG	Thu, Jan 28, 2021	11.73	11.92	11.63	11.77
4261	AMEX	ESG	Wed, Jan 27, 2021	11.81	11.86	11.68	11.68
4260	AMEX	ESG	Tue, Jan 26, 2021	11.94	12.02	11.86	11.93
4259	AMEX	ESG	Mon, Jan 25, 2021	11.83	11.97	11.80	11.90
4258	AMEX	ESG	Fri, Jan 22, 2021	11.82	11.91	11.80	11.84
4257	AMEX	ESG	Thu, Jan 21, 2021	12.01	12.01	11.87	11.92
4256	AMEX	ESG	Wed, Jan 20, 2021	11.96	12.03	11.92	12.00
4255	AMEX	ESG	Tue, Jan 19, 2021	11.91	11.97	11.81	11.92
4254	AMEX	ESG	Fri, Jan 15, 2021	11.75	11.89	11.74	11.85
4253	AMEX	ESG	Thu, Jan 14, 2021	11.85	11.92	11.79	11.88
4252	AMEX	ESG	Wed, Jan 13, 2021	11.73	11.84	11.66	11.81
4251	AMEX	ESG	Tue, Jan 12, 2021	11.70	11.76	11.65	11.69
4250	AMEX	ESG	Mon, Jan 11, 2021	11.60	11.73	11.56	11.66
4249	AMEX	ESG	Fri, Jan 8, 2021	11.63	11.69	11.58	11.67
4248	AMEX	ESG	Thu, Jan 7, 2021	11.43	11.68	11.41	11.62
4247	AMEX	ESG	Wed, Jan 6, 2021	11.42	11.61	11.33	11.40
4246	AMEX	ESG	Tue, Jan 5, 2021	11.34	11.48	11.33	11.42
4245	AMEX	ESG	Mon, Jan 4, 2021	11.62	11.63	11.34	11.37
4244	AMEX	ESG	Thu, Dec 31, 2020	11.72	11.72	11.57	11.65
4243	AMEX	ESG	Wed, Dec 30, 2020	11.52	11.64	11.51	11.63
4242	AMEX	ESG	Tue, Dec 29, 2020	11.55	11.62	11.53	11.53
4241	AMEX	ESG	Mon, Dec 28, 2020	11.60	11.66	11.55	11.55
4240	AMEX	ESG	Thu, Dec 24, 2020	11.57	11.60	11.56	11.58
4239	AMEX	ESG	Wed, Dec 23, 2020	11.55	11.70	11.53	11.57
4238	AMEX	ESG	Tue, Dec 22, 2020	11.71	11.83	11.52	11.56
4237	AMEX	ESG	Mon, Dec 21, 2020	11.83	12.00	11.78	11.74
4236	AMEX	ESG	Fri, Dec 18, 2020	11.99	12.05	11.95	12.04
4235	AMEX	ESG	Thu, Dec 17, 2020	11.97	12.07	11.97	12.02
4234	AMEX	ESG	Wed, Dec 16, 2020	11.84	11.95	11.83	11.95
4233	AMEX	ESG	Tue, Dec 15, 2020	11.72	11.87	11.71	11.81
4232	AMEX	ESG	Mon, Dec 14, 2020	11.78	11.81	11.66	11.69
4231	AMEX	ESG	Fri, Dec 11, 2020	11.64	11.73	11.60	11.69
4230	AMEX	ESG	Thu, Dec 10, 2020	11.69	11.78	11.65	11.69
4229	AMEX	ESG	Wed, Dec 9, 2020	11.87	11.90	11.70	11.76
4228	AMEX	ESG	Tue, Dec 8, 2020	11.82	11.90	11.79	11.84
4227	AMEX	ESG	Mon, Dec 7, 2020	11.80	11.86	11.78	11.83
4226	AMEX	ESG	Fri, Dec 4, 2020	11.69	11.85	11.69	11.83
4225	AMEX	ESG	Thu, Dec 3, 2020	11.60	11.87	11.55	11.68
4224	AMEX	ESG	Wed, Dec 2, 2020	11.50	11.62	11.44	11.59
4223	AMEX	ESG	Tue, Dec 1, 2020	11.44	11.56	11.41	11.51
4222	AMEX	ESG	Mon, Nov 30, 2020	11.34	11.39	11.27	11.33
4221	AMEX	ESG	Fri, Nov 27, 2020	11.45	11.46	11.38	11.39
4220	AMEX	ESG	Wed, Nov 25, 2020	11.38	11.39	11.32	11.36
4219	AMEX	ESG	Tue, Nov 24, 2020	11.31	11.45	11.31	11.40
4218	AMEX	ESG	Mon, Nov 23, 2020	11.14	11.25	11.12	11.20
4217	AMEX	ESG	Fri, Nov 20, 2020	11.10	11.19	11.07	11.07
4216	AMEX	ESG	Thu, Nov 19, 2020	10.94	11.15	10.94	11.12
4215	AMEX	ESG	Wed, Nov 18, 2020	11.08	11.26	11.05	11.09
4214	AMEX	ESG	Tue, Nov 17, 2020	10.96	11.11	10.92	11.04
4213	AMEX	ESG	Mon, Nov 16, 2020	10.86	11.09	10.86	11.04
4212	AMEX	ESG	Fri, Nov 13, 2020	10.69	10.85	10.69	10.81
4211	AMEX	ESG	Thu, Nov 12, 2020	10.78	10.78	10.65	10.66
4210	AMEX	ESG	Wed, Nov 11, 2020	10.76	10.82	10.73	10.78
4209	AMEX	ESG	Tue, Nov 10, 2020	10.74	10.77	10.59	10.76
4208	AMEX	ESG	Mon, Nov 9, 2020	10.77	10.99	10.72	10.76
4207	AMEX	ESG	Fri, Nov 6, 2020	10.55	10.55	10.44	10.45
4206	AMEX	ESG	Thu, Nov 5, 2020	10.35	10.59	10.35	10.51
4205	AMEX	ESG	Wed, Nov 4, 2020	10.01	10.28	10.01	10.19
4204	AMEX	ESG	Tue, Nov 3, 2020	9.87	10.01	9.85	9.95
4203	AMEX	ESG	Mon, Nov 2, 2020	9.78	9.93	9.76	9.76
4202	AMEX	ESG	Fri, Oct 30, 2020	9.83	9.83	9.69	9.70
4201	AMEX	ESG	Thu, Oct 29, 2020	9.78	9.92	9.77	9.87
4200	AMEX	ESG	Wed, Oct 28, 2020	10.00	10.04	9.79	9.79
4199	AMEX	ESG	Tue, Oct 27, 2020	10.23	10.32	10.18	10.21
4198	AMEX	ESG	Mon, Oct 26, 2020	10.36	10.38	10.20	10.24
4197	AMEX	ESG	Fri, Oct 23, 2020	10.53	10.53	10.42	10.43
4196	AMEX	ESG	Thu, Oct 22, 2020	10.40	10.49	10.33	10.49
4195	AMEX	ESG	Wed, Oct 21, 2020	10.33	10.44	10.33	10.36
4194	AMEX	ESG	Tue, Oct 20, 2020	10.34	10.50	10.34	10.38
4193	AMEX	ESG	Mon, Oct 19, 2020	10.56	10.63	10.30	10.30
4192	AMEX	ESG	Fri, Oct 16, 2020	10.62	10.66	10.54	10.54
4191	AMEX	ESG	Thu, Oct 15, 2020	10.40	10.62	10.28	10.62
4190	AMEX	ESG	Wed, Oct 14, 2020	10.66	10.78	10.65	10.71
4189	AMEX	ESG	Tue, Oct 13, 2020	10.69	10.69	10.58	10.66
4188	AMEX	ESG	Mon, Oct 12, 2020	10.61	10.73	10.60	10.73
4187	AMEX	ESG	Fri, Oct 9, 2020	10.65	10.66	10.50	10.61
4186	AMEX	ESG	Thu, Oct 8, 2020	10.57	10.61	10.50	10.61
4185	AMEX	ESG	Wed, Oct 7, 2020	10.38	10.51	10.29	10.51
4184	AMEX	ESG	Tue, Oct 6, 2020	10.46	10.53	10.31	10.33
4183	AMEX	ESG	Mon, Oct 5, 2020	10.38	10.48	10.36	10.46
4182	AMEX	ESG	Fri, Oct 2, 2020	10.09	10.36	10.06	10.36
4181	AMEX	ESG	Thu, Oct 1, 2020	10.31	10.38	10.13	10.19
4180	AMEX	ESG	Wed, Sep 30, 2020	10.09	10.32	10.09	10.20
4179	AMEX	ESG	Tue, Sep 29, 2020	10.16	10.18	10.08	10.12
4178	AMEX	ESG	Mon, Sep 28, 2020	10.11	10.25	10.11	10.11
4177	AMEX	ESG	Fri, Sep 25, 2020	9.88	10.01	9.79	10.01
4176	AMEX	ESG	Thu, Sep 24, 2020	9.89	9.98	9.78	9.94
4175	AMEX	ESG	Wed, Sep 23, 2020	10.20	10.26	9.89	9.92
4174	AMEX	ESG	Tue, Sep 22, 2020	10.31	10.36	10.13	10.19
4173	AMEX	ESG	Mon, Sep 21, 2020	10.69	10.71	10.40	10.30
4172	AMEX	ESG	Fri, Sep 18, 2020	10.84	10.84	10.66	10.79
4171	AMEX	ESG	Thu, Sep 17, 2020	10.78	10.85	10.68	10.83
4170	AMEX	ESG	Wed, Sep 16, 2020	10.84	10.93	10.79	10.84
4169	AMEX	ESG	Tue, Sep 15, 2020	10.72	10.91	10.72	10.79
4168	AMEX	ESG	Mon, Sep 14, 2020	10.53	10.71	10.53	10.68
4167	AMEX	ESG	Fri, Sep 11, 2020	10.53	10.57	10.39	10.45
4166	AMEX	ESG	Thu, Sep 10, 2020	10.71	10.72	10.51	10.52
4165	AMEX	ESG	Wed, Sep 9, 2020	10.37	10.71	10.37	10.69
4164	AMEX	ESG	Tue, Sep 8, 2020	10.70	10.70	10.15	10.37
4163	AMEX	ESG	Fri, Sep 4, 2020	11.02	11.02	10.61	10.85
4162	AMEX	ESG	Thu, Sep 3, 2020	11.24	11.25	10.91	10.98
4161	AMEX	ESG	Wed, Sep 2, 2020	11.00	11.24	10.99	11.24
4160	AMEX	ESG	Tue, Sep 1, 2020	10.92	10.97	10.84	10.97
4159	AMEX	ESG	Mon, Aug 31, 2020	10.93	11.01	10.90	10.94
4158	AMEX	ESG	Fri, Aug 28, 2020	10.86	10.99	10.85	10.99
4157	AMEX	ESG	Thu, Aug 27, 2020	10.86	11.00	10.85	10.88
4156	AMEX	ESG	Wed, Aug 26, 2020	11.01	11.03	10.86	10.90
4155	AMEX	ESG	Tue, Aug 25, 2020	11.03	11.05	10.95	11.04
4154	AMEX	ESG	Mon, Aug 24, 2020	10.88	10.98	10.88	10.96
4153	AMEX	ESG	Fri, Aug 21, 2020	10.85	10.94	10.84	10.85
4152	AMEX	ESG	Thu, Aug 20, 2020	10.92	11.47	10.85	10.92
4151	AMEX	ESG	Wed, Aug 19, 2020	10.84	10.97	10.83	10.90
4150	AMEX	ESG	Tue, Aug 18, 2020	10.72	10.85	10.72	10.81
4149	AMEX	ESG	Mon, Aug 17, 2020	10.80	10.89	10.80	10.80
4148	AMEX	ESG	Fri, Aug 14, 2020	10.83	10.94	10.76	10.80
4147	AMEX	ESG	Thu, Aug 13, 2020	10.82	10.96	10.77	10.80
4146	AMEX	ESG	Wed, Aug 12, 2020	10.57	10.86	10.57	10.86
4145	AMEX	ESG	Tue, Aug 11, 2020	10.66	10.80	10.57	10.58
4144	AMEX	ESG	Mon, Aug 10, 2020	10.48	10.66	10.48	10.64
4143	AMEX	ESG	Fri, Aug 7, 2020	10.38	10.51	10.38	10.50
4142	AMEX	ESG	Thu, Aug 6, 2020	10.51	10.56	10.42	10.48
4141	AMEX	ESG	Wed, Aug 5, 2020	10.36	10.54	10.36	10.50
4140	AMEX	ESG	Tue, Aug 4, 2020	10.29	10.40	10.23	10.36
4139	AMEX	ESG	Mon, Aug 3, 2020	10.28	10.35	10.24	10.29
4138	AMEX	ESG	Fri, Jul 31, 2020	10.20	10.24	10.11	10.20
4137	AMEX	ESG	Thu, Jul 30, 2020	10.17	10.23	10.08	10.18
4136	AMEX	ESG	Wed, Jul 29, 2020	10.20	10.29	10.19	10.26
4135	AMEX	ESG	Tue, Jul 28, 2020	10.08	10.22	10.08	10.16
4134	AMEX	ESG	Mon, Jul 27, 2020	10.11	10.18	10.07	10.13
4133	AMEX	ESG	Fri, Jul 24, 2020	10.15	10.16	10.09	10.14
4132	AMEX	ESG	Thu, Jul 23, 2020	10.24	10.30	10.14	10.15
4131	AMEX	ESG	Wed, Jul 22, 2020	10.29	10.34	10.23	10.28
4130	AMEX	ESG	Tue, Jul 21, 2020	10.20	10.35	10.20	10.28
4129	AMEX	ESG	Mon, Jul 20, 2020	10.20	10.23	10.14	10.16
4128	AMEX	ESG	Fri, Jul 17, 2020	10.19	10.26	10.15	10.20
4127	AMEX	ESG	Thu, Jul 16, 2020	10.15	10.26	10.14	10.18
4126	AMEX	ESG	Wed, Jul 15, 2020	10.18	10.32	10.16	10.19
4125	AMEX	ESG	Tue, Jul 14, 2020	10.01	10.09	9.97	10.07
4124	AMEX	ESG	Mon, Jul 13, 2020	10.07	10.19	9.99	10.01
4123	AMEX	ESG	Fri, Jul 10, 2020	9.84	10.04	9.81	9.99
4122	AMEX	ESG	Thu, Jul 9, 2020	10.11	10.11	9.87	9.88
4121	AMEX	ESG	Wed, Jul 8, 2020	9.95	10.10	9.88	10.10
4120	AMEX	ESG	Tue, Jul 7, 2020	10.01	10.21	9.98	9.98
4119	AMEX	ESG	Mon, Jul 6, 2020	10.12	10.20	9.96	10.08
4118	AMEX	ESG	Thu, Jul 2, 2020	10.14	10.25	10.04	10.07
4117	AMEX	ESG	Wed, Jul 1, 2020	10.14	10.15	9.91	10.12
4116	AMEX	ESG	Tue, Jun 30, 2020	9.86	10.07	9.79	10.01
4115	AMEX	ESG	Mon, Jun 29, 2020	9.81	9.90	9.74	9.86
4114	AMEX	ESG	Fri, Jun 26, 2020	9.91	9.98	9.70	9.74
4113	AMEX	ESG	Thu, Jun 25, 2020	9.92	10.00	9.83	10.00
4112	AMEX	ESG	Wed, Jun 24, 2020	10.18	10.20	9.86	9.97
4111	AMEX	ESG	Tue, Jun 23, 2020	10.23	10.32	10.17	10.28
4110	AMEX	ESG	Mon, Jun 22, 2020	10.18	10.25	10.08	10.16
4109	AMEX	ESG	Fri, Jun 19, 2020	10.75	10.76	10.55	10.29
4108	AMEX	ESG	Thu, Jun 18, 2020	10.41	10.55	10.36	10.55
4107	AMEX	ESG	Wed, Jun 17, 2020	10.58	10.61	10.42	10.47
4106	AMEX	ESG	Tue, Jun 16, 2020	10.57	10.70	10.42	10.55
4105	AMEX	ESG	Mon, Jun 15, 2020	10.09	10.52	10.09	10.31
4104	AMEX	ESG	Fri, Jun 12, 2020	10.66	10.66	10.16	10.30
4103	AMEX	ESG	Thu, Jun 11, 2020	10.92	10.92	10.31	10.39
4102	AMEX	ESG	Wed, Jun 10, 2020	11.01	11.10	10.91	10.99
4101	AMEX	ESG	Tue, Jun 9, 2020	11.11	11.11	10.92	11.00
4100	AMEX	ESG	Mon, Jun 8, 2020	10.97	11.14	10.97	11.09
4099	AMEX	ESG	Fri, Jun 5, 2020	10.95	11.22	10.67	10.82
4098	AMEX	ESG	Thu, Jun 4, 2020	10.71	10.87	10.64	10.64
4097	AMEX	ESG	Wed, Jun 3, 2020	10.66	10.84	10.64	10.79
4096	AMEX	ESG	Tue, Jun 2, 2020	10.51	10.83	10.45	10.55
4095	AMEX	ESG	Mon, Jun 1, 2020	10.43	10.92	10.42	10.52
4094	AMEX	ESG	Fri, May 29, 2020	10.29	10.44	10.23	10.43
4093	AMEX	ESG	Thu, May 28, 2020	10.50	10.58	10.32	10.34
4092	AMEX	ESG	Wed, May 27, 2020	10.47	10.58	10.15	10.47
4091	AMEX	ESG	Tue, May 26, 2020	10.09	10.46	10.09	10.39
4090	AMEX	ESG	Fri, May 22, 2020	9.88	10.00	9.86	10.00
4089	AMEX	ESG	Thu, May 21, 2020	9.87	9.97	9.82	9.87
4088	AMEX	ESG	Wed, May 20, 2020	9.82	10.04	9.71	9.95
4087	AMEX	ESG	Tue, May 19, 2020	9.54	9.78	9.54	9.76
4086	AMEX	ESG	Mon, May 18, 2020	9.35	9.72	9.35	9.68
4085	AMEX	ESG	Fri, May 15, 2020	9.06	9.34	9.06	9.28
4084	AMEX	ESG	Thu, May 14, 2020	9.22	9.30	8.99	9.26
4083	AMEX	ESG	Wed, May 13, 2020	9.66	9.75	9.26	9.33
4082	AMEX	ESG	Tue, May 12, 2020	9.99	10.05	9.66	9.67
4081	AMEX	ESG	Mon, May 11, 2020	9.78	10.07	9.67	9.98
4080	AMEX	ESG	Fri, May 8, 2020	9.68	9.92	9.68	9.92
4079	AMEX	ESG	Thu, May 7, 2020	9.67	9.86	9.57	9.63
4078	AMEX	ESG	Wed, May 6, 2020	9.69	9.71	9.53	9.59
4077	AMEX	ESG	Tue, May 5, 2020	9.46	9.69	9.46	9.56
4076	AMEX	ESG	Mon, May 4, 2020	9.39	9.45	9.28	9.40
4075	AMEX	ESG	Fri, May 1, 2020	9.59	10.01	9.44	9.58
4074	AMEX	ESG	Thu, Apr 30, 2020	10.01	10.08	9.59	9.87
4073	AMEX	ESG	Wed, Apr 29, 2020	9.88	10.13	9.69	10.11
4072	AMEX	ESG	Tue, Apr 28, 2020	9.70	9.86	9.60	9.74
4071	AMEX	ESG	Mon, Apr 27, 2020	9.20	9.59	9.20	9.51
4070	AMEX	ESG	Fri, Apr 24, 2020	9.16	9.26	9.09	9.24
4069	AMEX	ESG	Thu, Apr 23, 2020	9.06	9.28	9.03	9.08
4068	AMEX	ESG	Wed, Apr 22, 2020	9.29	9.29	8.87	8.97
4067	AMEX	ESG	Tue, Apr 21, 2020	9.30	9.39	9.00	9.03
4066	AMEX	ESG	Mon, Apr 20, 2020	9.13	10.00	9.04	9.53
4065	AMEX	ESG	Fri, Apr 17, 2020	9.52	9.66	9.29	9.40
4064	AMEX	ESG	Thu, Apr 16, 2020	9.29	9.42	8.91	9.24
4063	AMEX	ESG	Wed, Apr 15, 2020	9.12	9.41	8.90	9.32
4062	AMEX	ESG	Tue, Apr 14, 2020	9.36	9.72	9.21	9.25
4061	AMEX	ESG	Mon, Apr 13, 2020	9.29	9.37	8.95	9.23
4060	AMEX	ESG	Thu, Apr 9, 2020	9.19	9.95	9.04	9.26
4059	AMEX	ESG	Wed, Apr 8, 2020	8.70	9.16	8.59	9.16
4058	AMEX	ESG	Tue, Apr 7, 2020	8.37	8.88	8.29	8.61
4057	AMEX	ESG	Mon, Apr 6, 2020	7.85	8.22	7.68	8.12
4056	AMEX	ESG	Fri, Apr 3, 2020	7.78	8.12	7.42	7.50
4055	AMEX	ESG	Thu, Apr 2, 2020	7.45	8.22	7.45	7.79
4054	AMEX	ESG	Wed, Apr 1, 2020	7.94	8.07	7.41	7.63
4053	AMEX	ESG	Tue, Mar 31, 2020	8.13	8.38	7.96	8.06
4052	AMEX	ESG	Mon, Mar 30, 2020	8.52	8.66	8.01	8.11
4051	AMEX	ESG	Fri, Mar 27, 2020	8.35	8.60	8.03	8.39
4050	AMEX	ESG	Thu, Mar 26, 2020	7.60	8.87	7.60	8.35
4049	AMEX	ESG	Wed, Mar 25, 2020	6.93	7.84	6.77	7.55
4048	AMEX	ESG	Tue, Mar 24, 2020	6.08	6.79	6.08	6.63
4047	AMEX	ESG	Mon, Mar 23, 2020	6.50	6.72	5.78	6.01
4046	AMEX	ESG	Fri, Mar 20, 2020	7.08	7.48	6.74	6.63
4045	AMEX	ESG	Thu, Mar 19, 2020	6.02	7.00	5.72	6.74
4044	AMEX	ESG	Wed, Mar 18, 2020	7.51	7.56	5.60	6.22
4043	AMEX	ESG	Tue, Mar 17, 2020	8.18	8.30	7.87	8.01
4042	AMEX	ESG	Mon, Mar 16, 2020	8.15	8.95	8.03	8.23
4041	AMEX	ESG	Fri, Mar 13, 2020	9.21	9.42	8.15	9.39
4040	AMEX	ESG	Thu, Mar 12, 2020	10.53	10.53	8.70	8.89
4039	AMEX	ESG	Wed, Mar 11, 2020	11.66	11.69	11.09	11.13
4038	AMEX	ESG	Tue, Mar 10, 2020	12.11	12.32	11.39	11.77
4037	AMEX	ESG	Mon, Mar 9, 2020	12.73	12.73	11.62	11.83
4036	AMEX	ESG	Fri, Mar 6, 2020	13.12	13.42	13.01	13.13
4035	AMEX	ESG	Thu, Mar 5, 2020	13.82	13.87	13.35	13.45
4034	AMEX	ESG	Wed, Mar 4, 2020	13.92	14.12	13.76	13.99
4033	AMEX	ESG	Tue, Mar 3, 2020	13.53	14.38	13.53	13.82
4032	AMEX	ESG	Mon, Mar 2, 2020	12.99	13.71	12.87	13.47
4031	AMEX	ESG	Fri, Feb 28, 2020	13.02	13.14	12.62	12.98
4030	AMEX	ESG	Thu, Feb 27, 2020	13.77	13.83	13.10	13.26
4029	AMEX	ESG	Wed, Feb 26, 2020	14.32	14.54	13.76	13.95
4028	AMEX	ESG	Tue, Feb 25, 2020	15.10	15.16	14.29	14.33
4027	AMEX	ESG	Mon, Feb 24, 2020	15.18	15.18	14.90	15.04
4026	AMEX	ESG	Fri, Feb 21, 2020	15.57	15.70	15.27	15.35
4025	AMEX	ESG	Thu, Feb 20, 2020	15.86	15.89	15.52	15.54
4024	AMEX	ESG	Wed, Feb 19, 2020	15.82	15.85	15.71	15.82
4023	AMEX	ESG	Tue, Feb 18, 2020	15.83	15.84	15.68	15.71
4022	AMEX	ESG	Fri, Feb 14, 2020	15.59	15.87	15.59	15.84
4021	AMEX	ESG	Thu, Feb 13, 2020	15.51	15.72	15.51	15.59
4020	AMEX	ESG	Wed, Feb 12, 2020	15.63	15.78	15.55	15.60
4019	AMEX	ESG	Tue, Feb 11, 2020	15.76	15.78	15.56	15.56
4018	AMEX	ESG	Mon, Feb 10, 2020	15.48	15.85	15.47	15.67
4017	AMEX	ESG	Fri, Feb 7, 2020	15.43	15.58	15.42	15.45
4016	AMEX	ESG	Thu, Feb 6, 2020	15.67	15.67	15.49	15.56
4015	AMEX	ESG	Wed, Feb 5, 2020	15.60	15.70	15.52	15.52
4014	AMEX	ESG	Tue, Feb 4, 2020	15.62	15.67	15.56	15.65
4013	AMEX	ESG	Mon, Feb 3, 2020	15.58	15.58	15.41	15.50
4012	AMEX	ESG	Fri, Jan 31, 2020	15.64	15.64	15.46	15.51
4011	AMEX	ESG	Thu, Jan 30, 2020	15.43	15.65	15.42	15.63
4010	AMEX	ESG	Wed, Jan 29, 2020	15.45	15.59	15.43	15.43
4009	AMEX	ESG	Tue, Jan 28, 2020	15.19	15.42	15.19	15.40
4008	AMEX	ESG	Mon, Jan 27, 2020	15.17	15.20	14.90	15.16
4007	AMEX	ESG	Fri, Jan 24, 2020	15.61	15.70	15.33	15.35
4006	AMEX	ESG	Thu, Jan 23, 2020	15.65	15.67	15.42	15.52
4005	AMEX	ESG	Wed, Jan 22, 2020	15.66	15.70	15.54	15.62
4004	AMEX	ESG	Tue, Jan 21, 2020	15.65	15.70	15.51	15.58
4003	AMEX	ESG	Fri, Jan 17, 2020	15.89	15.99	15.65	15.65
4002	AMEX	ESG	Thu, Jan 16, 2020	15.67	15.90	15.67	15.85
4001	AMEX	ESG	Wed, Jan 15, 2020	15.41	15.65	15.41	15.64
4000	AMEX	ESG	Tue, Jan 14, 2020	15.14	15.62	15.09	15.40
3999	AMEX	ESG	Mon, Jan 13, 2020	15.07	15.22	15.07	15.14
3998	AMEX	ESG	Fri, Jan 10, 2020	15.14	15.30	15.04	15.08
3997	AMEX	ESG	Thu, Jan 9, 2020	15.25	15.35	15.14	15.14
3996	AMEX	ESG	Wed, Jan 8, 2020	15.35	15.36	15.17	15.26
3995	AMEX	ESG	Tue, Jan 7, 2020	15.14	15.39	15.10	15.23
3994	AMEX	ESG	Mon, Jan 6, 2020	15.28	15.30	15.00	15.14
3993	AMEX	ESG	Fri, Jan 3, 2020	15.49	15.64	15.16	15.34
3992	AMEX	ESG	Thu, Jan 2, 2020	15.61	15.64	15.29	15.51
3991	AMEX	ESG	Tue, Dec 31, 2019	15.49	15.82	15.26	15.54
3990	AMEX	ESG	Mon, Dec 30, 2019	14.97	16.12	14.77	15.53
3989	AMEX	ESG	Fri, Dec 27, 2019	15.31	15.34	14.96	14.99
3988	AMEX	ESG	Thu, Dec 26, 2019	15.29	15.36	15.10	15.23
3987	AMEX	ESG	Tue, Dec 24, 2019	15.05	15.34	15.03	15.31
3986	AMEX	ESG	Mon, Dec 23, 2019	15.31	15.31	14.93	15.07
3985	AMEX	ESG	Fri, Dec 20, 2019	14.98	15.40	14.97	15.34
3984	AMEX	ESG	Thu, Dec 19, 2019	14.66	14.97	14.65	14.89
3983	AMEX	ESG	Wed, Dec 18, 2019	15.12	15.13	14.87	14.69
3982	AMEX	ESG	Tue, Dec 17, 2019	15.12	15.22	14.93	15.13
3981	AMEX	ESG	Mon, Dec 16, 2019	15.05	15.25	14.89	15.08
3980	AMEX	ESG	Fri, Dec 13, 2019	14.93	14.96	14.70	14.92
3979	AMEX	ESG	Thu, Dec 12, 2019	14.75	15.20	14.73	14.88
3978	AMEX	ESG	Wed, Dec 11, 2019	14.56	14.69	14.56	14.69
3977	AMEX	ESG	Tue, Dec 10, 2019	14.55	14.63	14.47	14.54
3976	AMEX	ESG	Mon, Dec 9, 2019	14.63	14.65	14.48	14.55
3975	AMEX	ESG	Fri, Dec 6, 2019	14.51	14.68	14.42	14.59
3974	AMEX	ESG	Thu, Dec 5, 2019	14.50	14.53	14.39	14.48
3973	AMEX	ESG	Wed, Dec 4, 2019	14.41	14.50	14.27	14.41
3972	AMEX	ESG	Tue, Dec 3, 2019	14.28	14.49	14.02	14.48
3971	AMEX	ESG	Mon, Dec 2, 2019	14.57	14.59	14.26	14.39
3970	AMEX	ESG	Fri, Nov 29, 2019	14.56	14.63	14.34	14.62
3969	AMEX	ESG	Wed, Nov 27, 2019	14.58	14.64	14.46	14.58
3968	AMEX	ESG	Tue, Nov 26, 2019	14.48	14.58	14.39	14.54
3967	AMEX	ESG	Mon, Nov 25, 2019	14.38	14.48	14.33	14.47
3966	AMEX	ESG	Fri, Nov 22, 2019	14.36	14.48	14.16	14.35
3965	AMEX	ESG	Thu, Nov 21, 2019	14.25	14.31	14.09	14.31
3964	AMEX	ESG	Wed, Nov 20, 2019	14.34	14.34	14.08	14.28
3963	AMEX	ESG	Tue, Nov 19, 2019	14.51	14.51	14.23	14.33
3962	AMEX	ESG	Mon, Nov 18, 2019	14.36	14.54	14.20	14.48
3961	AMEX	ESG	Fri, Nov 15, 2019	14.42	14.46	14.31	14.33
3960	AMEX	ESG	Thu, Nov 14, 2019	14.35	14.43	14.19	14.36
3959	AMEX	ESG	Wed, Nov 13, 2019	14.34	14.46	14.15	14.33
3958	AMEX	ESG	Tue, Nov 12, 2019	14.44	14.50	14.31	14.40
3957	AMEX	ESG	Mon, Nov 11, 2019	14.43	14.55	14.23	14.43
3956	AMEX	ESG	Fri, Nov 8, 2019	14.36	14.65	14.36	14.49
3955	AMEX	ESG	Thu, Nov 7, 2019	14.46	14.63	14.36	14.41
3954	AMEX	ESG	Wed, Nov 6, 2019	14.52	14.54	14.35	14.49
3953	AMEX	ESG	Tue, Nov 5, 2019	14.53	14.65	14.35	14.53
3952	AMEX	ESG	Mon, Nov 4, 2019	14.51	14.69	14.39	14.53
3951	AMEX	ESG	Fri, Nov 1, 2019	14.43	14.50	14.26	14.41
3950	AMEX	ESG	Thu, Oct 31, 2019	14.36	14.49	14.25	14.35
3949	AMEX	ESG	Wed, Oct 30, 2019	14.37	14.41	14.04	14.37
3948	AMEX	ESG	Tue, Oct 29, 2019	14.11	14.42	14.11	14.41
3947	AMEX	ESG	Mon, Oct 28, 2019	14.17	14.28	13.96	14.10
3946	AMEX	ESG	Fri, Oct 25, 2019	14.06	14.25	14.06	14.14
3945	AMEX	ESG	Thu, Oct 24, 2019	14.17	14.23	13.98	14.06
3944	AMEX	ESG	Wed, Oct 23, 2019	14.16	14.20	13.92	14.09
3943	AMEX	ESG	Tue, Oct 22, 2019	14.53	14.65	13.88	14.03
3942	AMEX	ESG	Mon, Oct 21, 2019	14.33	14.61	14.33	14.46
3941	AMEX	ESG	Fri, Oct 18, 2019	14.32	14.39	14.17	14.27
3940	AMEX	ESG	Thu, Oct 17, 2019	14.27	14.38	14.22	14.29
3939	AMEX	ESG	Wed, Oct 16, 2019	14.18	14.46	14.00	14.18
3938	AMEX	ESG	Tue, Oct 15, 2019	14.07	14.27	14.02	14.15
3937	AMEX	ESG	Mon, Oct 14, 2019	14.05	14.20	13.82	13.99
3936	AMEX	ESG	Fri, Oct 11, 2019	13.90	14.24	13.84	14.11
3935	AMEX	ESG	Thu, Oct 10, 2019	13.70	13.99	13.65	13.76
3934	AMEX	ESG	Wed, Oct 9, 2019	13.70	14.11	13.66	13.70
3933	AMEX	ESG	Tue, Oct 8, 2019	13.79	13.88	13.50	13.62
3932	AMEX	ESG	Mon, Oct 7, 2019	13.79	14.01	13.64	13.80
3931	AMEX	ESG	Fri, Oct 4, 2019	13.66	13.82	13.53	13.82
3930	AMEX	ESG	Thu, Oct 3, 2019	13.84	13.87	13.28	13.58
3929	AMEX	ESG	Wed, Oct 2, 2019	13.93	14.06	13.62	13.78
3928	AMEX	ESG	Tue, Oct 1, 2019	14.19	14.22	13.87	13.89
3927	AMEX	ESG	Mon, Sep 30, 2019	13.92	14.16	13.88	14.11
3926	AMEX	ESG	Fri, Sep 27, 2019	13.94	13.96	13.82	13.86
3925	AMEX	ESG	Thu, Sep 26, 2019	13.84	13.91	13.83	13.86
3924	AMEX	ESG	Wed, Sep 25, 2019	13.78	13.83	13.74	13.80
3923	AMEX	ESG	Tue, Sep 24, 2019	13.95	13.98	13.68	13.79
3922	AMEX	ESG	Mon, Sep 23, 2019	13.89	13.97	13.86	13.94
3921	AMEX	ESG	Fri, Sep 20, 2019	13.90	14.00	13.85	13.91
3920	AMEX	ESG	Thu, Sep 19, 2019	13.94	14.01	13.78	13.89
3919	AMEX	ESG	Wed, Sep 18, 2019	14.27	14.37	14.01	13.92
3918	AMEX	ESG	Tue, Sep 17, 2019	14.28	14.44	14.25	14.25
3917	AMEX	ESG	Mon, Sep 16, 2019	14.41	14.57	14.15	14.42
3916	AMEX	ESG	Fri, Sep 13, 2019	14.30	14.54	14.30	14.41
3915	AMEX	ESG	Thu, Sep 12, 2019	14.21	14.50	14.19	14.25
3914	AMEX	ESG	Wed, Sep 11, 2019	14.08	14.20	14.05	14.18
3913	AMEX	ESG	Tue, Sep 10, 2019	14.00	14.07	13.84	14.07
3912	AMEX	ESG	Mon, Sep 9, 2019	14.02	14.14	13.92	13.92
3911	AMEX	ESG	Fri, Sep 6, 2019	13.92	14.02	13.85	14.02
3910	AMEX	ESG	Thu, Sep 5, 2019	13.79	13.97	13.79	13.92
3909	AMEX	ESG	Wed, Sep 4, 2019	13.82	13.92	13.65	13.65
3908	AMEX	ESG	Tue, Sep 3, 2019	13.66	13.75	13.54	13.74
3907	AMEX	ESG	Fri, Aug 30, 2019	13.57	13.67	13.51	13.66
3906	AMEX	ESG	Thu, Aug 29, 2019	13.51	13.63	13.49	13.57
3905	AMEX	ESG	Wed, Aug 28, 2019	13.35	13.43	13.23	13.40
3904	AMEX	ESG	Tue, Aug 27, 2019	13.46	13.61	13.35	13.35
3903	AMEX	ESG	Mon, Aug 26, 2019	13.51	13.51	13.37	13.46
3902	AMEX	ESG	Fri, Aug 23, 2019	13.62	13.75	13.40	13.40
3901	AMEX	ESG	Thu, Aug 22, 2019	13.70	13.83	13.62	13.64
3900	AMEX	ESG	Wed, Aug 21, 2019	13.81	13.98	13.58	13.65
3899	AMEX	ESG	Tue, Aug 20, 2019	13.48	13.76	13.48	13.71
3898	AMEX	ESG	Mon, Aug 19, 2019	13.34	13.50	13.34	13.48
3897	AMEX	ESG	Fri, Aug 16, 2019	13.17	13.35	13.17	13.30
3896	AMEX	ESG	Thu, Aug 15, 2019	13.30	13.66	13.01	13.12
3895	AMEX	ESG	Wed, Aug 14, 2019	13.53	13.53	13.21	13.23
3894	AMEX	ESG	Tue, Aug 13, 2019	13.65	13.75	13.47	13.56
3893	AMEX	ESG	Mon, Aug 12, 2019	13.54	14.10	13.34	13.67
3892	AMEX	ESG	Fri, Aug 9, 2019	13.78	13.78	13.54	13.60
3891	AMEX	ESG	Thu, Aug 8, 2019	13.46	13.79	13.46	13.79
3890	AMEX	ESG	Wed, Aug 7, 2019	13.44	13.56	13.25	13.39
3889	AMEX	ESG	Tue, Aug 6, 2019	13.49	13.74	13.28	13.46
3888	AMEX	ESG	Mon, Aug 5, 2019	13.46	13.60	13.08	13.53
3887	AMEX	ESG	Fri, Aug 2, 2019	13.60	13.74	13.52	13.60
3886	AMEX	ESG	Thu, Aug 1, 2019	13.75	13.85	13.60	13.62
3885	AMEX	ESG	Wed, Jul 31, 2019	13.86	13.89	13.67	13.75
3884	AMEX	ESG	Tue, Jul 30, 2019	13.77	13.89	13.77	13.82
3883	AMEX	ESG	Mon, Jul 29, 2019	13.84	14.07	13.75	13.83
3882	AMEX	ESG	Fri, Jul 26, 2019	13.81	13.87	13.78	13.81
3881	AMEX	ESG	Thu, Jul 25, 2019	13.85	13.94	13.62	13.77
3880	AMEX	ESG	Wed, Jul 24, 2019	13.74	13.93	13.74	13.85
3879	AMEX	ESG	Tue, Jul 23, 2019	13.81	13.84	13.74	13.77
3878	AMEX	ESG	Mon, Jul 22, 2019	13.81	13.81	13.65	13.72
3877	AMEX	ESG	Fri, Jul 19, 2019	13.81	13.85	13.70	13.74
3876	AMEX	ESG	Thu, Jul 18, 2019	13.78	13.86	13.74	13.76
3875	AMEX	ESG	Wed, Jul 17, 2019	13.88	13.98	13.75	13.79
3874	AMEX	ESG	Tue, Jul 16, 2019	13.86	13.88	13.73	13.87
3873	AMEX	ESG	Mon, Jul 15, 2019	13.96	14.03	13.78	13.82
3872	AMEX	ESG	Fri, Jul 12, 2019	13.88	14.09	13.88	13.91
3871	AMEX	ESG	Thu, Jul 11, 2019	13.97	14.15	13.79	13.88
3870	AMEX	ESG	Wed, Jul 10, 2019	13.66	14.00	13.64	13.97
3869	AMEX	ESG	Tue, Jul 9, 2019	13.53	13.63	13.53	13.61
3868	AMEX	ESG	Mon, Jul 8, 2019	13.61	13.68	13.47	13.57
3867	AMEX	ESG	Fri, Jul 5, 2019	13.56	13.66	13.52	13.66
3866	AMEX	ESG	Wed, Jul 3, 2019	13.69	13.70	13.53	13.70
3865	AMEX	ESG	Tue, Jul 2, 2019	13.56	13.92	13.51	13.63
3864	AMEX	ESG	Mon, Jul 1, 2019	13.68	13.79	13.39	13.51
3863	AMEX	ESG	Fri, Jun 28, 2019	13.41	13.56	13.31	13.56
3862	AMEX	ESG	Thu, Jun 27, 2019	13.36	13.53	13.33	13.42
3861	AMEX	ESG	Wed, Jun 26, 2019	13.37	13.41	13.18	13.28
3860	AMEX	ESG	Tue, Jun 25, 2019	13.45	13.45	13.19	13.20
3859	AMEX	ESG	Mon, Jun 24, 2019	13.40	13.53	13.38	13.44
3858	AMEX	ESG	Fri, Jun 21, 2019	13.41	13.50	13.30	13.38
3857	AMEX	ESG	Thu, Jun 20, 2019	13.44	13.50	13.32	13.41
3856	AMEX	ESG	Wed, Jun 19, 2019	13.56	13.65	13.56	13.33
3855	AMEX	ESG	Tue, Jun 18, 2019	13.61	13.64	13.51	13.51
3854	AMEX	ESG	Mon, Jun 17, 2019	13.59	13.69	13.42	13.42
3853	AMEX	ESG	Fri, Jun 14, 2019	13.57	13.61	13.54	13.59
3852	AMEX	ESG	Thu, Jun 13, 2019	13.55	13.59	13.50	13.57
3851	AMEX	ESG	Wed, Jun 12, 2019	13.48	13.53	13.41	13.50
3850	AMEX	ESG	Tue, Jun 11, 2019	13.46	13.53	13.36	13.48
3849	AMEX	ESG	Mon, Jun 10, 2019	13.38	13.45	13.25	13.36
3848	AMEX	ESG	Fri, Jun 7, 2019	13.21	13.30	13.17	13.24
3847	AMEX	ESG	Thu, Jun 6, 2019	13.03	13.30	12.99	13.16
3846	AMEX	ESG	Wed, Jun 5, 2019	13.04	13.10	12.96	13.06
3845	AMEX	ESG	Tue, Jun 4, 2019	12.77	13.00	12.70	12.94
3844	AMEX	ESG	Mon, Jun 3, 2019	12.60	12.78	12.60	12.65
3843	AMEX	ESG	Fri, May 31, 2019	12.67	12.90	12.56	12.64
3842	AMEX	ESG	Thu, May 30, 2019	12.83	12.87	12.76	12.81
3841	AMEX	ESG	Wed, May 29, 2019	13.09	13.09	12.75	12.79
3840	AMEX	ESG	Tue, May 28, 2019	13.20	13.29	13.13	13.13
3839	AMEX	ESG	Fri, May 24, 2019	13.22	13.25	13.09	13.22
3838	AMEX	ESG	Thu, May 23, 2019	13.26	13.26	13.01	13.09
3837	AMEX	ESG	Wed, May 22, 2019	13.28	13.33	13.22	13.27
3836	AMEX	ESG	Tue, May 21, 2019	13.29	13.32	13.16	13.26
3835	AMEX	ESG	Mon, May 20, 2019	13.28	13.38	13.14	13.19
3834	AMEX	ESG	Fri, May 17, 2019	13.20	13.34	13.20	13.25
3833	AMEX	ESG	Thu, May 16, 2019	13.24	13.50	13.22	13.26
3832	AMEX	ESG	Wed, May 15, 2019	13.16	13.39	13.14	13.28
3831	AMEX	ESG	Tue, May 14, 2019	13.08	13.22	13.05	13.16
3830	AMEX	ESG	Mon, May 13, 2019	13.10	13.13	12.98	13.05
3829	AMEX	ESG	Fri, May 10, 2019	13.10	13.24	13.04	13.24
3828	AMEX	ESG	Thu, May 9, 2019	13.05	13.15	12.97	13.08
3827	AMEX	ESG	Wed, May 8, 2019	13.11	13.18	13.05	13.05
3826	AMEX	ESG	Tue, May 7, 2019	13.28	13.28	13.04	13.09
3825	AMEX	ESG	Mon, May 6, 2019	13.24	13.36	13.18	13.33
3824	AMEX	ESG	Fri, May 3, 2019	13.35	13.41	13.32	13.36
3823	AMEX	ESG	Thu, May 2, 2019	13.37	13.47	13.05	13.30
3822	AMEX	ESG	Wed, May 1, 2019	13.45	13.52	13.36	13.36
3821	AMEX	ESG	Tue, Apr 30, 2019	13.42	13.46	13.35	13.46
3820	AMEX	ESG	Mon, Apr 29, 2019	13.41	13.46	13.41	13.43
3819	AMEX	ESG	Fri, Apr 26, 2019	13.42	13.42	13.30	13.41
3818	AMEX	ESG	Thu, Apr 25, 2019	13.37	13.44	13.32	13.42
3817	AMEX	ESG	Wed, Apr 24, 2019	13.43	13.45	13.38	13.39
3816	AMEX	ESG	Tue, Apr 23, 2019	13.33	13.43	13.27	13.38
3815	AMEX	ESG	Mon, Apr 22, 2019	13.29	13.33	13.26	13.30
3814	AMEX	ESG	Thu, Apr 18, 2019	13.18	13.31	13.18	13.21
3813	AMEX	ESG	Wed, Apr 17, 2019	13.27	13.27	13.15	13.17
3812	AMEX	ESG	Tue, Apr 16, 2019	13.22	13.23	13.16	13.22
3811	AMEX	ESG	Mon, Apr 15, 2019	13.18	13.20	13.11	13.18
3810	AMEX	ESG	Fri, Apr 12, 2019	13.10	13.20	13.08	13.20
3809	AMEX	ESG	Thu, Apr 11, 2019	12.99	13.01	12.94	13.00
3808	AMEX	ESG	Wed, Apr 10, 2019	13.02	13.03	12.96	12.99
3807	AMEX	ESG	Tue, Apr 9, 2019	12.99	13.00	12.92	12.99
3806	AMEX	ESG	Mon, Apr 8, 2019	12.96	13.04	12.96	12.99
3805	AMEX	ESG	Fri, Apr 5, 2019	12.98	13.04	12.97	12.97
3804	AMEX	ESG	Thu, Apr 4, 2019	13.03	13.04	12.96	12.96
3803	AMEX	ESG	Wed, Apr 3, 2019	13.06	13.12	13.03	13.10
3802	AMEX	ESG	Tue, Apr 2, 2019	12.97	13.05	12.91	13.04
3801	AMEX	ESG	Mon, Apr 1, 2019	13.04	13.04	12.92	12.96
3800	AMEX	ESG	Fri, Mar 29, 2019	12.75	12.90	12.74	12.90
3799	AMEX	ESG	Thu, Mar 28, 2019	12.68	12.79	12.66	12.77
3798	AMEX	ESG	Wed, Mar 27, 2019	12.73	12.76	12.63	12.64
3797	AMEX	ESG	Tue, Mar 26, 2019	12.68	12.82	12.68	12.70
3796	AMEX	ESG	Mon, Mar 25, 2019	12.66	12.70	12.58	12.62
3795	AMEX	ESG	Fri, Mar 22, 2019	12.83	12.89	12.72	12.77
3794	AMEX	ESG	Thu, Mar 21, 2019	12.86	12.91	12.83	12.86
3793	AMEX	ESG	Wed, Mar 20, 2019	13.14	13.27	13.06	12.88
3792	AMEX	ESG	Tue, Mar 19, 2019	13.21	13.25	13.12	13.12
3791	AMEX	ESG	Mon, Mar 18, 2019	12.99	13.20	12.99	13.15
3790	AMEX	ESG	Fri, Mar 15, 2019	12.92	13.04	12.88	13.02
3789	AMEX	ESG	Thu, Mar 14, 2019	12.85	12.98	12.85	12.90
3788	AMEX	ESG	Wed, Mar 13, 2019	12.80	12.94	12.80	12.88
3787	AMEX	ESG	Tue, Mar 12, 2019	12.83	12.87	12.80	12.80
3786	AMEX	ESG	Mon, Mar 11, 2019	12.62	12.86	12.62	12.80
3785	AMEX	ESG	Fri, Mar 8, 2019	12.51	12.62	12.49	12.62
3784	AMEX	ESG	Thu, Mar 7, 2019	12.60	12.62	12.53	12.57
3783	AMEX	ESG	Wed, Mar 6, 2019	12.76	12.76	12.63	12.65
3782	AMEX	ESG	Tue, Mar 5, 2019	12.83	12.84	12.75	12.78
3781	AMEX	ESG	Mon, Mar 4, 2019	12.92	12.92	12.78	12.88
3780	AMEX	ESG	Fri, Mar 1, 2019	12.85	12.89	12.80	12.88
3779	AMEX	ESG	Thu, Feb 28, 2019	12.78	12.85	12.77	12.83
3778	AMEX	ESG	Wed, Feb 27, 2019	12.81	12.86	12.77	12.80
3777	AMEX	ESG	Tue, Feb 26, 2019	12.92	12.95	12.84	12.84
3776	AMEX	ESG	Mon, Feb 25, 2019	12.94	12.94	12.85	12.91
3775	AMEX	ESG	Fri, Feb 22, 2019	12.71	12.87	12.71	12.85
3774	AMEX	ESG	Thu, Feb 21, 2019	12.73	12.73	12.65	12.72
3773	AMEX	ESG	Wed, Feb 20, 2019	12.69	12.76	12.69	12.74
3772	AMEX	ESG	Tue, Feb 19, 2019	12.64	12.73	12.64	12.69
3771	AMEX	ESG	Fri, Feb 15, 2019	12.65	12.69	12.63	12.65
3770	AMEX	ESG	Thu, Feb 14, 2019	12.52	12.62	12.51	12.59
3769	AMEX	ESG	Wed, Feb 13, 2019	12.51	12.58	12.50	12.53
3768	AMEX	ESG	Tue, Feb 12, 2019	12.43	12.50	12.43	12.47
3767	AMEX	ESG	Mon, Feb 11, 2019	12.42	12.44	12.34	12.36
3766	AMEX	ESG	Fri, Feb 8, 2019	12.34	12.57	12.29	12.38
3765	AMEX	ESG	Thu, Feb 7, 2019	12.39	12.54	12.22	12.41
3764	AMEX	ESG	Wed, Feb 6, 2019	12.42	12.48	12.40	12.45
3763	AMEX	ESG	Tue, Feb 5, 2019	12.40	12.42	12.35	12.42
3762	AMEX	ESG	Mon, Feb 4, 2019	12.33	12.40	12.26	12.40
3761	AMEX	ESG	Fri, Feb 1, 2019	12.28	12.34	12.28	12.29
3760	AMEX	ESG	Thu, Jan 31, 2019	12.22	12.30	12.20	12.29
3759	AMEX	ESG	Wed, Jan 30, 2019	12.10	12.26	12.08	12.22
3758	AMEX	ESG	Tue, Jan 29, 2019	11.99	12.17	11.99	12.00
3757	AMEX	ESG	Mon, Jan 28, 2019	11.88	12.08	11.68	12.06
3756	AMEX	ESG	Fri, Jan 25, 2019	12.02	12.14	12.00	12.05
3755	AMEX	ESG	Thu, Jan 24, 2019	12.06	12.06	11.95	12.02
3754	AMEX	ESG	Wed, Jan 23, 2019	12.03	12.06	11.89	12.06
3753	AMEX	ESG	Tue, Jan 22, 2019	12.20	12.21	11.95	11.98
3752	AMEX	ESG	Fri, Jan 18, 2019	12.18	12.32	12.10	12.28
3751	AMEX	ESG	Thu, Jan 17, 2019	11.98	12.10	11.98	12.08
3750	AMEX	ESG	Wed, Jan 16, 2019	11.95	12.00	11.93	11.95
3749	AMEX	ESG	Tue, Jan 15, 2019	11.76	11.95	11.76	11.95
3748	AMEX	ESG	Mon, Jan 14, 2019	11.77	11.77	11.70	11.74
3747	AMEX	ESG	Fri, Jan 11, 2019	11.71	11.83	11.65	11.80
3746	AMEX	ESG	Thu, Jan 10, 2019	11.80	11.80	11.65	11.76
3745	AMEX	ESG	Wed, Jan 9, 2019	11.74	11.85	11.70	11.80
3744	AMEX	ESG	Tue, Jan 8, 2019	11.57	11.70	11.53	11.70
3743	AMEX	ESG	Mon, Jan 7, 2019	11.24	11.50	11.22	11.48
3742	AMEX	ESG	Fri, Jan 4, 2019	10.93	11.20	10.87	11.20
3741	AMEX	ESG	Thu, Jan 3, 2019	10.99	10.99	10.70	10.82
3740	AMEX	ESG	Wed, Jan 2, 2019	10.56	11.04	10.56	11.02
3739	AMEX	ESG	Mon, Dec 31, 2018	10.67	10.75	10.61	10.68
3738	AMEX	ESG	Fri, Dec 28, 2018	10.41	10.69	10.38	10.55
3737	AMEX	ESG	Thu, Dec 27, 2018	10.29	10.39	10.10	10.36
3736	AMEX	ESG	Wed, Dec 26, 2018	9.91	10.37	9.83	10.37
3735	AMEX	ESG	Mon, Dec 24, 2018	9.89	9.98	9.88	9.93
3734	AMEX	ESG	Fri, Dec 21, 2018	10.15	10.37	9.93	10.00
3733	AMEX	ESG	Thu, Dec 20, 2018	10.64	10.75	10.03	10.20
3732	AMEX	ESG	Wed, Dec 19, 2018	11.14	11.22	10.98	10.72
3731	AMEX	ESG	Tue, Dec 18, 2018	11.34	11.36	11.11	11.11
3730	AMEX	ESG	Mon, Dec 17, 2018	11.57	11.64	11.21	11.30
3729	AMEX	ESG	Fri, Dec 14, 2018	11.91	12.00	11.61	11.69
3728	AMEX	ESG	Thu, Dec 13, 2018	12.01	12.14	11.97	12.02
3727	AMEX	ESG	Wed, Dec 12, 2018	12.02	12.11	12.02	12.03
3726	AMEX	ESG	Tue, Dec 11, 2018	12.16	12.22	11.94	11.95
3725	AMEX	ESG	Mon, Dec 10, 2018	12.12	12.12	11.94	12.09
3724	AMEX	ESG	Fri, Dec 7, 2018	12.26	12.48	12.17	12.21
3723	AMEX	ESG	Thu, Dec 6, 2018	12.18	12.40	11.99	12.27
3722	AMEX	ESG	Tue, Dec 4, 2018	12.70	12.74	12.34	12.34
3721	AMEX	ESG	Mon, Dec 3, 2018	12.73	12.82	12.64	12.82
3720	AMEX	ESG	Fri, Nov 30, 2018	12.40	12.56	12.40	12.42
3719	AMEX	ESG	Thu, Nov 29, 2018	12.37	12.49	12.18	12.42
3718	AMEX	ESG	Wed, Nov 28, 2018	12.27	12.44	12.25	12.42
3717	AMEX	ESG	Tue, Nov 27, 2018	12.21	12.29	12.19	12.26
3716	AMEX	ESG	Mon, Nov 26, 2018	12.25	12.32	12.25	12.27
3715	AMEX	ESG	Fri, Nov 23, 2018	12.13	12.23	11.89	12.23
3714	AMEX	ESG	Wed, Nov 21, 2018	12.07	12.19	11.99	12.14
3713	AMEX	ESG	Tue, Nov 20, 2018	12.10	12.23	11.95	12.07
3712	AMEX	ESG	Mon, Nov 19, 2018	12.39	12.51	12.33	12.34
3711	AMEX	ESG	Fri, Nov 16, 2018	12.45	12.53	12.36	12.45
3710	AMEX	ESG	Thu, Nov 15, 2018	12.38	12.49	12.31	12.45
3709	AMEX	ESG	Wed, Nov 14, 2018	12.61	12.63	12.46	12.47
3708	AMEX	ESG	Tue, Nov 13, 2018	12.60	12.71	12.50	12.50
3707	AMEX	ESG	Mon, Nov 12, 2018	12.72	12.73	12.56	12.60
3706	AMEX	ESG	Fri, Nov 9, 2018	12.94	12.94	12.75	12.75
3705	AMEX	ESG	Thu, Nov 8, 2018	12.96	13.07	12.90	13.04
3704	AMEX	ESG	Wed, Nov 7, 2018	12.62	12.98	12.62	12.97
3703	AMEX	ESG	Tue, Nov 6, 2018	12.42	12.60	12.42	12.52
3702	AMEX	ESG	Mon, Nov 5, 2018	12.42	12.52	12.36	12.52
3701	AMEX	ESG	Fri, Nov 2, 2018	12.42	12.42	12.26	12.37
3700	AMEX	ESG	Thu, Nov 1, 2018	12.26	12.47	12.23	12.47
3699	AMEX	ESG	Wed, Oct 31, 2018	11.94	12.26	11.94	12.19
3698	AMEX	ESG	Tue, Oct 30, 2018	11.86	12.01	11.82	11.92
3697	AMEX	ESG	Mon, Oct 29, 2018	12.25	12.31	11.82	11.82
3696	AMEX	ESG	Fri, Oct 26, 2018	12.48	12.50	12.08	12.09
3695	AMEX	ESG	Thu, Oct 25, 2018	12.69	12.69	12.52	12.55
3694	AMEX	ESG	Wed, Oct 24, 2018	12.72	12.80	12.64	12.68
3693	AMEX	ESG	Tue, Oct 23, 2018	12.77	12.79	12.70	12.70
3692	AMEX	ESG	Mon, Oct 22, 2018	13.03	13.03	12.95	13.00
3691	AMEX	ESG	Fri, Oct 19, 2018	13.07	13.07	12.97	12.97
3690	AMEX	ESG	Thu, Oct 18, 2018	13.08	13.20	12.97	13.08
3689	AMEX	ESG	Wed, Oct 17, 2018	13.04	13.15	13.02	13.13
3688	AMEX	ESG	Tue, Oct 16, 2018	12.83	13.11	12.83	13.11
3687	AMEX	ESG	Mon, Oct 15, 2018	12.67	12.89	12.67	12.82
3686	AMEX	ESG	Fri, Oct 12, 2018	12.94	13.00	12.67	12.69
3685	AMEX	ESG	Thu, Oct 11, 2018	12.96	13.11	12.68	12.77
3684	AMEX	ESG	Wed, Oct 10, 2018	13.45	13.62	12.87	13.10
3683	AMEX	ESG	Tue, Oct 9, 2018	13.45	13.53	13.45	13.45
3682	AMEX	ESG	Mon, Oct 8, 2018	13.53	13.76	13.45	13.49
3681	AMEX	ESG	Fri, Oct 5, 2018	13.54	13.60	13.44	13.53
3680	AMEX	ESG	Thu, Oct 4, 2018	13.93	13.98	13.51	13.51
3679	AMEX	ESG	Wed, Oct 3, 2018	14.01	14.01	13.87	13.91
3678	AMEX	ESG	Tue, Oct 2, 2018	13.82	14.15	13.70	14.04
3677	AMEX	ESG	Mon, Oct 1, 2018	13.70	13.82	13.62	13.82
3676	AMEX	ESG	Fri, Sep 28, 2018	13.65	13.69	13.56	13.66
3675	AMEX	ESG	Thu, Sep 27, 2018	13.80	13.80	13.68	13.71
3674	AMEX	ESG	Wed, Sep 26, 2018	13.93	13.93	13.71	13.76
3673	AMEX	ESG	Tue, Sep 25, 2018	13.87	13.95	13.82	13.90
3672	AMEX	ESG	Mon, Sep 24, 2018	13.90	14.01	13.70	13.84
3671	AMEX	ESG	Fri, Sep 21, 2018	13.96	14.00	13.87	13.87
3670	AMEX	ESG	Thu, Sep 20, 2018	13.95	13.96	13.71	13.96
3669	AMEX	ESG	Wed, Sep 19, 2018	14.17	14.27	14.17	13.96
3668	AMEX	ESG	Tue, Sep 18, 2018	14.09	14.14	14.06	14.10
3667	AMEX	ESG	Mon, Sep 17, 2018	14.07	14.13	14.03	14.11
3666	AMEX	ESG	Fri, Sep 14, 2018	14.02	14.09	14.02	14.07
3665	AMEX	ESG	Thu, Sep 13, 2018	14.10	14.14	14.03	14.03
3664	AMEX	ESG	Wed, Sep 12, 2018	14.03	14.12	14.03	14.11
3663	AMEX	ESG	Tue, Sep 11, 2018	13.95	14.10	13.95	14.03
3662	AMEX	ESG	Mon, Sep 10, 2018	13.81	13.93	13.81	13.92
3661	AMEX	ESG	Fri, Sep 7, 2018	13.83	13.90	13.75	13.81
3660	AMEX	ESG	Thu, Sep 6, 2018	13.77	13.97	13.77	13.91
3659	AMEX	ESG	Wed, Sep 5, 2018	13.95	14.03	13.80	13.80
3658	AMEX	ESG	Tue, Sep 4, 2018	13.99	14.08	13.90	13.94
3657	AMEX	ESG	Fri, Aug 31, 2018	14.14	14.19	13.97	14.02
3656	AMEX	ESG	Thu, Aug 30, 2018	14.13	14.24	14.11	14.17
3655	AMEX	ESG	Wed, Aug 29, 2018	14.23	14.26	14.17	14.17
3654	AMEX	ESG	Tue, Aug 28, 2018	14.17	14.17	14.11	14.17
3653	AMEX	ESG	Mon, Aug 27, 2018	14.15	14.16	14.08	14.13
3652	AMEX	ESG	Fri, Aug 24, 2018	14.11	14.12	14.03	14.03
3651	AMEX	ESG	Thu, Aug 23, 2018	14.06	14.12	14.03	14.03
3650	AMEX	ESG	Wed, Aug 22, 2018	14.13	14.13	14.01	14.02
3649	AMEX	ESG	Tue, Aug 21, 2018	14.12	14.12	14.08	14.09
3648	AMEX	ESG	Mon, Aug 20, 2018	13.97	14.10	13.92	14.06
3647	AMEX	ESG	Fri, Aug 17, 2018	13.91	13.94	13.80	13.94
3646	AMEX	ESG	Thu, Aug 16, 2018	13.71	13.92	13.71	13.92
3645	AMEX	ESG	Wed, Aug 15, 2018	13.70	13.82	13.54	13.65
3644	AMEX	ESG	Tue, Aug 14, 2018	13.78	13.83	13.72	13.72
3643	AMEX	ESG	Mon, Aug 13, 2018	13.79	13.92	13.71	13.80
3642	AMEX	ESG	Fri, Aug 10, 2018	13.89	13.92	13.77	13.78
3641	AMEX	ESG	Thu, Aug 9, 2018	13.81	13.97	13.81	13.94
3640	AMEX	ESG	Wed, Aug 8, 2018	13.81	13.90	13.77	13.81
3639	AMEX	ESG	Tue, Aug 7, 2018	13.85	13.86	13.78	13.85
3638	AMEX	ESG	Mon, Aug 6, 2018	13.76	13.81	13.68	13.80
3637	AMEX	ESG	Fri, Aug 3, 2018	13.60	13.78	13.47	13.78
3636	AMEX	ESG	Thu, Aug 2, 2018	13.45	13.65	13.36	13.58
3635	AMEX	ESG	Wed, Aug 1, 2018	13.48	13.57	13.46	13.57
3634	AMEX	ESG	Tue, Jul 31, 2018	13.42	13.49	13.42	13.45
3633	AMEX	ESG	Mon, Jul 30, 2018	13.40	13.47	13.33	13.38
3632	AMEX	ESG	Fri, Jul 27, 2018	13.51	13.55	13.33	13.39
3631	AMEX	ESG	Thu, Jul 26, 2018	13.35	13.44	13.35	13.43
3630	AMEX	ESG	Wed, Jul 25, 2018	13.42	13.50	13.31	13.36
3629	AMEX	ESG	Tue, Jul 24, 2018	13.50	13.57	13.41	13.42
3628	AMEX	ESG	Mon, Jul 23, 2018	13.42	13.47	13.41	13.43
3627	AMEX	ESG	Fri, Jul 20, 2018	13.41	13.44	13.29	13.36
3626	AMEX	ESG	Thu, Jul 19, 2018	13.31	13.45	13.29	13.38
3625	AMEX	ESG	Wed, Jul 18, 2018	13.20	13.31	13.13	13.31
3624	AMEX	ESG	Tue, Jul 17, 2018	13.14	13.20	13.13	13.19
3623	AMEX	ESG	Mon, Jul 16, 2018	13.14	13.15	13.08	13.10
3622	AMEX	ESG	Fri, Jul 13, 2018	13.13	13.18	13.10	13.18
3621	AMEX	ESG	Thu, Jul 12, 2018	13.14	13.16	13.05	13.13
3620	AMEX	ESG	Wed, Jul 11, 2018	13.09	13.14	13.05	13.14
3619	AMEX	ESG	Tue, Jul 10, 2018	13.09	13.18	13.09	13.13
3618	AMEX	ESG	Mon, Jul 9, 2018	13.09	13.20	12.98	13.11
3617	AMEX	ESG	Fri, Jul 6, 2018	12.93	13.04	12.93	12.98
3616	AMEX	ESG	Thu, Jul 5, 2018	13.05	13.08	12.98	13.03
3615	AMEX	ESG	Tue, Jul 3, 2018	12.93	13.04	12.87	12.99
3614	AMEX	ESG	Mon, Jul 2, 2018	12.85	12.89	12.77	12.87
3613	AMEX	ESG	Fri, Jun 29, 2018	12.77	12.90	12.76	12.85
3612	AMEX	ESG	Thu, Jun 28, 2018	12.66	12.74	12.64	12.74
3611	AMEX	ESG	Wed, Jun 27, 2018	12.76	12.82	12.65	12.66
3610	AMEX	ESG	Tue, Jun 26, 2018	12.79	12.79	12.68	12.76
3609	AMEX	ESG	Mon, Jun 25, 2018	12.96	12.96	12.60	12.70
3608	AMEX	ESG	Fri, Jun 22, 2018	12.87	13.02	12.87	12.97
3607	AMEX	ESG	Thu, Jun 21, 2018	13.04	13.04	12.88	12.90
3606	AMEX	ESG	Wed, Jun 20, 2018	13.44	13.44	13.32	13.02
3605	AMEX	ESG	Tue, Jun 19, 2018	13.34	13.36	13.30	13.35
3604	AMEX	ESG	Mon, Jun 18, 2018	13.31	13.41	13.26	13.41
3603	AMEX	ESG	Fri, Jun 15, 2018	13.34	13.39	13.25	13.33
3602	AMEX	ESG	Thu, Jun 14, 2018	13.38	13.43	13.29	13.43
3601	AMEX	ESG	Wed, Jun 13, 2018	13.47	13.47	13.31	13.32
3600	AMEX	ESG	Tue, Jun 12, 2018	13.40	13.44	13.36	13.40
3599	AMEX	ESG	Mon, Jun 11, 2018	13.33	13.42	13.25	13.42
3598	AMEX	ESG	Fri, Jun 8, 2018	13.25	13.34	13.25	13.32
3597	AMEX	ESG	Thu, Jun 7, 2018	13.27	13.34	13.22	13.31
3596	AMEX	ESG	Wed, Jun 6, 2018	13.23	13.25	13.18	13.25
3595	AMEX	ESG	Tue, Jun 5, 2018	13.19	13.26	13.05	13.24
3594	AMEX	ESG	Mon, Jun 4, 2018	13.19	13.21	13.16	13.20
3593	AMEX	ESG	Fri, Jun 1, 2018	13.02	13.16	13.02	13.16
3592	AMEX	ESG	Thu, May 31, 2018	13.15	13.15	13.02	13.09
3591	AMEX	ESG	Wed, May 30, 2018	13.08	13.25	13.08	13.10
3590	AMEX	ESG	Tue, May 29, 2018	13.07	13.10	13.00	13.06
3589	AMEX	ESG	Fri, May 25, 2018	13.23	13.23	13.08	13.13
3588	AMEX	ESG	Thu, May 24, 2018	13.29	13.29	13.16	13.24
3587	AMEX	ESG	Wed, May 23, 2018	13.17	13.26	13.12	13.24
3586	AMEX	ESG	Tue, May 22, 2018	13.30	13.30	13.20	13.20
3585	AMEX	ESG	Mon, May 21, 2018	13.13	13.24	13.09	13.21
3584	AMEX	ESG	Fri, May 18, 2018	13.02	13.09	12.98	13.08
3583	AMEX	ESG	Thu, May 17, 2018	13.03	13.08	13.01	13.01
3582	AMEX	ESG	Wed, May 16, 2018	13.08	13.14	13.01	13.01
3581	AMEX	ESG	Tue, May 15, 2018	13.06	13.11	13.02	13.09
3580	AMEX	ESG	Mon, May 14, 2018	13.14	13.18	13.09	13.09
3579	AMEX	ESG	Fri, May 11, 2018	13.10	13.18	13.08	13.14
3578	AMEX	ESG	Thu, May 10, 2018	13.07	13.09	13.01	13.04
3577	AMEX	ESG	Wed, May 9, 2018	12.89	12.99	12.88	12.95
3576	AMEX	ESG	Tue, May 8, 2018	12.84	12.89	12.79	12.88
3575	AMEX	ESG	Mon, May 7, 2018	12.86	12.91	12.83	12.85
3574	AMEX	ESG	Fri, May 4, 2018	12.64	12.82	12.64	12.79
3573	AMEX	ESG	Thu, May 3, 2018	12.79	12.79	12.58	12.64
3572	AMEX	ESG	Wed, May 2, 2018	12.74	12.74	12.63	12.67
3571	AMEX	ESG	Tue, May 1, 2018	12.68	12.75	12.65	12.67
3570	AMEX	ESG	Mon, Apr 30, 2018	12.82	12.90	12.74	12.74
3569	AMEX	ESG	Fri, Apr 27, 2018	12.73	12.82	12.73	12.81
3568	AMEX	ESG	Thu, Apr 26, 2018	12.64	12.79	12.64	12.78
3567	AMEX	ESG	Wed, Apr 25, 2018	12.61	12.67	12.56	12.67
3566	AMEX	ESG	Tue, Apr 24, 2018	12.93	12.93	12.57	12.59
3565	AMEX	ESG	Mon, Apr 23, 2018	12.99	13.01	12.81	12.84
3564	AMEX	ESG	Fri, Apr 20, 2018	12.87	13.05	12.74	13.05
3563	AMEX	ESG	Thu, Apr 19, 2018	12.81	12.90	12.79	12.83
3562	AMEX	ESG	Wed, Apr 18, 2018	13.00	13.00	12.86	12.87
3561	AMEX	ESG	Tue, Apr 17, 2018	12.89	13.02	12.89	12.96
3560	AMEX	ESG	Mon, Apr 16, 2018	12.81	12.92	12.81	12.83
3559	AMEX	ESG	Fri, Apr 13, 2018	12.79	12.79	12.70	12.75
3558	AMEX	ESG	Thu, Apr 12, 2018	12.72	12.78	12.69	12.69
3557	AMEX	ESG	Wed, Apr 11, 2018	12.68	12.71	12.64	12.69
3556	AMEX	ESG	Tue, Apr 10, 2018	12.58	12.73	12.58	12.66
3555	AMEX	ESG	Mon, Apr 9, 2018	12.58	12.60	12.44	12.48
3554	AMEX	ESG	Fri, Apr 6, 2018	12.59	12.67	12.45	12.50
3553	AMEX	ESG	Thu, Apr 5, 2018	12.65	12.69	12.53	12.69
3552	AMEX	ESG	Wed, Apr 4, 2018	12.34	12.60	12.32	12.59
3551	AMEX	ESG	Tue, Apr 3, 2018	12.42	12.53	12.27	12.47
3550	AMEX	ESG	Mon, Apr 2, 2018	12.65	12.71	12.22	12.31
3549	AMEX	ESG	Thu, Mar 29, 2018	12.47	12.68	12.42	12.62
3548	AMEX	ESG	Wed, Mar 28, 2018	12.42	12.47	12.33	12.41
3547	AMEX	ESG	Tue, Mar 27, 2018	12.46	12.57	12.30	12.35
3546	AMEX	ESG	Mon, Mar 26, 2018	12.52	12.54	12.32	12.43
3545	AMEX	ESG	Fri, Mar 23, 2018	12.64	12.69	12.33	12.33
3544	AMEX	ESG	Thu, Mar 22, 2018	12.68	12.73	12.56	12.60
3543	AMEX	ESG	Wed, Mar 21, 2018	13.00	13.15	13.00	12.77
3542	AMEX	ESG	Tue, Mar 20, 2018	13.10	13.10	12.98	13.03
3541	AMEX	ESG	Mon, Mar 19, 2018	13.25	13.25	12.90	13.02
3540	AMEX	ESG	Fri, Mar 16, 2018	13.18	13.26	13.18	13.26
3539	AMEX	ESG	Thu, Mar 15, 2018	13.33	13.33	12.99	13.20
3538	AMEX	ESG	Wed, Mar 14, 2018	13.43	13.43	13.23	13.29
3537	AMEX	ESG	Tue, Mar 13, 2018	13.49	13.49	13.30	13.35
3536	AMEX	ESG	Mon, Mar 12, 2018	13.45	13.45	13.34	13.38
3535	AMEX	ESG	Fri, Mar 9, 2018	13.40	13.40	13.33	13.40
3534	AMEX	ESG	Thu, Mar 8, 2018	13.32	13.32	13.18	13.24
3533	AMEX	ESG	Wed, Mar 7, 2018	13.16	13.25	13.13	13.24
3532	AMEX	ESG	Tue, Mar 6, 2018	13.29	13.29	13.16	13.23
3531	AMEX	ESG	Mon, Mar 5, 2018	13.03	13.29	13.03	13.29
3530	AMEX	ESG	Fri, Mar 2, 2018	12.94	13.12	12.94	13.11
3529	AMEX	ESG	Thu, Mar 1, 2018	13.20	13.28	13.01	13.03
3528	AMEX	ESG	Wed, Feb 28, 2018	13.49	13.49	13.21	13.25
3527	AMEX	ESG	Tue, Feb 27, 2018	13.50	13.60	13.40	13.42
3526	AMEX	ESG	Mon, Feb 26, 2018	13.42	13.53	13.42	13.51
3525	AMEX	ESG	Fri, Feb 23, 2018	13.37	13.47	13.37	13.41
3524	AMEX	ESG	Thu, Feb 22, 2018	13.43	13.53	13.34	13.34
3523	AMEX	ESG	Wed, Feb 21, 2018	13.61	13.69	13.47	13.49
3522	AMEX	ESG	Tue, Feb 20, 2018	13.69	13.77	13.56	13.58
3521	AMEX	ESG	Fri, Feb 16, 2018	13.79	13.85	13.75	13.77
3520	AMEX	ESG	Thu, Feb 15, 2018	13.70	13.76	13.65	13.75
3519	AMEX	ESG	Wed, Feb 14, 2018	13.46	13.69	13.46	13.67
3518	AMEX	ESG	Tue, Feb 13, 2018	13.43	13.60	13.43	13.54
3517	AMEX	ESG	Mon, Feb 12, 2018	13.43	13.59	13.34	13.49
3516	AMEX	ESG	Fri, Feb 9, 2018	13.38	13.43	13.14	13.37
3515	AMEX	ESG	Thu, Feb 8, 2018	13.59	13.59	13.27	13.31
3514	AMEX	ESG	Wed, Feb 7, 2018	13.60	13.79	13.58	13.63
3513	AMEX	ESG	Tue, Feb 6, 2018	13.22	13.57	13.10	13.57
3512	AMEX	ESG	Mon, Feb 5, 2018	13.80	13.80	12.91	13.40
3511	AMEX	ESG	Fri, Feb 2, 2018	14.02	14.07	13.82	13.92
3510	AMEX	ESG	Thu, Feb 1, 2018	14.10	14.26	14.06	14.12
3509	AMEX	ESG	Wed, Jan 31, 2018	14.24	14.32	14.13	14.13
3508	AMEX	ESG	Tue, Jan 30, 2018	14.37	14.41	14.22	14.22
3507	AMEX	ESG	Mon, Jan 29, 2018	14.66	14.69	14.49	14.49
3506	AMEX	ESG	Fri, Jan 26, 2018	14.60	14.75	14.55	14.75
3505	AMEX	ESG	Thu, Jan 25, 2018	14.62	14.63	14.54	14.57
3504	AMEX	ESG	Wed, Jan 24, 2018	14.58	14.70	14.57	14.60
3503	AMEX	ESG	Tue, Jan 23, 2018	14.49	14.58	14.48	14.57
3502	AMEX	ESG	Mon, Jan 22, 2018	14.41	14.49	14.37	14.46
3501	AMEX	ESG	Fri, Jan 19, 2018	14.33	14.39	14.32	14.39
3500	AMEX	ESG	Thu, Jan 18, 2018	14.35	14.40	14.26	14.31
3499	AMEX	ESG	Wed, Jan 17, 2018	14.34	14.35	14.27	14.35
3498	AMEX	ESG	Tue, Jan 16, 2018	14.40	14.46	14.28	14.30
3497	AMEX	ESG	Fri, Jan 12, 2018	14.17	14.35	14.17	14.31
3496	AMEX	ESG	Thu, Jan 11, 2018	14.11	14.22	14.11	14.20
3495	AMEX	ESG	Wed, Jan 10, 2018	14.06	14.13	14.05	14.11
3494	AMEX	ESG	Tue, Jan 9, 2018	14.16	14.23	14.08	14.10
3493	AMEX	ESG	Mon, Jan 8, 2018	14.12	14.20	14.10	14.18
3492	AMEX	ESG	Fri, Jan 5, 2018	14.16	14.18	14.03	14.14
3491	AMEX	ESG	Thu, Jan 4, 2018	14.08	14.18	14.08	14.14
3490	AMEX	ESG	Wed, Jan 3, 2018	14.11	14.16	14.07	14.11
3489	AMEX	ESG	Tue, Jan 2, 2018	13.98	14.11	13.94	14.11
3488	AMEX	ESG	Fri, Dec 29, 2017	14.03	14.03	13.91	13.95
3487	AMEX	ESG	Thu, Dec 28, 2017	13.70	13.90	13.70	13.90
3486	AMEX	ESG	Wed, Dec 27, 2017	13.66	13.78	13.66	13.74
3485	AMEX	ESG	Tue, Dec 26, 2017	13.70	13.72	13.58	13.68
3484	AMEX	ESG	Fri, Dec 22, 2017	13.64	13.76	13.62	13.76
3483	AMEX	ESG	Thu, Dec 21, 2017	13.60	13.75	13.57	13.62
3482	AMEX	ESG	Wed, Dec 20, 2017	14.02	14.03	13.96	13.68
3481	AMEX	ESG	Tue, Dec 19, 2017	14.04	14.10	13.99	14.00
3480	AMEX	ESG	Mon, Dec 18, 2017	13.93	14.07	13.93	14.07
3479	AMEX	ESG	Fri, Dec 15, 2017	13.85	14.01	13.85	13.92
3478	AMEX	ESG	Thu, Dec 14, 2017	13.82	13.95	13.79	13.86
3477	AMEX	ESG	Wed, Dec 13, 2017	13.81	13.90	13.78	13.85
3476	AMEX	ESG	Tue, Dec 12, 2017	13.76	13.90	13.76	13.81
3475	AMEX	ESG	Mon, Dec 11, 2017	13.70	13.80	13.70	13.80
3474	AMEX	ESG	Fri, Dec 8, 2017	13.76	13.79	13.70	13.74
3473	AMEX	ESG	Thu, Dec 7, 2017	13.69	13.80	13.68	13.72
3472	AMEX	ESG	Wed, Dec 6, 2017	13.73	13.76	13.70	13.70
3471	AMEX	ESG	Tue, Dec 5, 2017	13.75	13.80	13.72	13.73
3470	AMEX	ESG	Mon, Dec 4, 2017	13.80	13.87	13.69	13.69
3469	AMEX	ESG	Fri, Dec 1, 2017	13.74	13.89	13.74	13.76
3468	AMEX	ESG	Thu, Nov 30, 2017	13.72	13.86	13.72	13.76
3467	AMEX	ESG	Wed, Nov 29, 2017	13.75	13.80	13.69	13.74
3466	AMEX	ESG	Tue, Nov 28, 2017	13.75	13.76	13.68	13.75
3465	AMEX	ESG	Mon, Nov 27, 2017	13.99	13.99	13.77	13.78
3464	AMEX	ESG	Fri, Nov 24, 2017	13.82	13.86	13.76	13.82
3463	AMEX	ESG	Wed, Nov 22, 2017	13.86	13.86	13.68	13.78
3462	AMEX	ESG	Tue, Nov 21, 2017	13.74	13.90	13.73	13.82
3461	AMEX	ESG	Mon, Nov 20, 2017	13.80	13.82	13.70	13.73
3460	AMEX	ESG	Fri, Nov 17, 2017	13.72	13.82	13.72	13.76
3459	AMEX	ESG	Thu, Nov 16, 2017	13.68	13.78	13.64	13.74
3458	AMEX	ESG	Wed, Nov 15, 2017	13.70	13.70	13.59	13.66
3457	AMEX	ESG	Tue, Nov 14, 2017	13.77	13.77	13.64	13.74
3456	AMEX	ESG	Mon, Nov 13, 2017	13.88	13.94	13.80	13.83
3455	AMEX	ESG	Fri, Nov 10, 2017	13.94	13.97	13.90	13.91
3454	AMEX	ESG	Thu, Nov 9, 2017	13.98	14.03	13.90	13.99
3453	AMEX	ESG	Wed, Nov 8, 2017	14.05	14.13	14.01	14.06
3452	AMEX	ESG	Tue, Nov 7, 2017	14.05	14.19	14.01	14.08
3451	AMEX	ESG	Mon, Nov 6, 2017	14.07	14.14	14.03	14.09
3450	AMEX	ESG	Fri, Nov 3, 2017	14.10	14.12	14.05	14.08
3449	AMEX	ESG	Thu, Nov 2, 2017	14.18	14.18	14.00	14.07
3448	AMEX	ESG	Wed, Nov 1, 2017	14.26	14.27	14.02	14.17
3447	AMEX	ESG	Tue, Oct 31, 2017	14.26	14.30	14.15	14.30
3446	AMEX	ESG	Mon, Oct 30, 2017	14.20	14.37	14.16	14.18
3445	AMEX	ESG	Fri, Oct 27, 2017	14.30	14.38	14.26	14.27
3444	AMEX	ESG	Thu, Oct 26, 2017	14.33	14.38	14.27	14.31
3443	AMEX	ESG	Wed, Oct 25, 2017	14.41	14.41	14.24	14.34
3442	AMEX	ESG	Tue, Oct 24, 2017	14.42	14.50	14.30	14.45
3441	AMEX	ESG	Mon, Oct 23, 2017	14.30	14.46	14.22	14.41
3440	AMEX	ESG	Fri, Oct 20, 2017	14.45	14.46	14.31	14.31
3439	AMEX	ESG	Thu, Oct 19, 2017	14.51	14.52	14.36	14.39
3438	AMEX	ESG	Wed, Oct 18, 2017	14.52	14.57	14.45	14.49
3437	AMEX	ESG	Tue, Oct 17, 2017	14.48	14.55	14.46	14.50
3436	AMEX	ESG	Mon, Oct 16, 2017	14.56	14.60	14.53	14.54
3435	AMEX	ESG	Fri, Oct 13, 2017	14.59	14.62	14.56	14.60
3434	AMEX	ESG	Thu, Oct 12, 2017	14.60	14.65	14.57	14.57
3433	AMEX	ESG	Wed, Oct 11, 2017	14.53	14.69	14.52	14.65
3432	AMEX	ESG	Tue, Oct 10, 2017	14.69	14.69	14.54	14.54
3431	AMEX	ESG	Mon, Oct 9, 2017	14.65	14.71	14.64	14.69
3430	AMEX	ESG	Fri, Oct 6, 2017	14.60	14.68	14.60	14.68
3429	AMEX	ESG	Thu, Oct 5, 2017	14.50	14.63	14.50	14.60
3428	AMEX	ESG	Wed, Oct 4, 2017	14.49	14.57	14.46	14.53
3427	AMEX	ESG	Tue, Oct 3, 2017	14.50	14.62	14.44	14.55
3426	AMEX	ESG	Mon, Oct 2, 2017	14.65	14.65	14.45	14.45
3425	AMEX	ESG	Fri, Sep 29, 2017	14.41	14.54	14.41	14.54
3424	AMEX	ESG	Thu, Sep 28, 2017	14.45	14.45	14.28	14.37
3423	AMEX	ESG	Wed, Sep 27, 2017	14.42	14.45	14.26	14.38
3422	AMEX	ESG	Tue, Sep 26, 2017	14.37	14.40	14.28	14.37
3421	AMEX	ESG	Mon, Sep 25, 2017	14.35	14.35	14.26	14.32
3420	AMEX	ESG	Fri, Sep 22, 2017	14.14	14.39	14.14	14.27
3419	AMEX	ESG	Thu, Sep 21, 2017	14.33	14.33	14.12	14.16
3418	AMEX	ESG	Wed, Sep 20, 2017	14.43	14.69	14.43	14.38
3417	AMEX	ESG	Tue, Sep 19, 2017	14.46	14.49	14.40	14.46
3416	AMEX	ESG	Mon, Sep 18, 2017	14.44	14.47	14.40	14.44
3415	AMEX	ESG	Fri, Sep 15, 2017	14.43	14.46	14.40	14.45
3414	AMEX	ESG	Thu, Sep 14, 2017	14.39	14.43	14.36	14.42
3413	AMEX	ESG	Wed, Sep 13, 2017	14.28	14.42	14.28	14.41
3412	AMEX	ESG	Tue, Sep 12, 2017	14.34	14.36	14.31	14.35
3411	AMEX	ESG	Mon, Sep 11, 2017	14.24	14.38	14.24	14.33
3410	AMEX	ESG	Fri, Sep 8, 2017	14.26	14.29	14.17	14.17
3409	AMEX	ESG	Thu, Sep 7, 2017	14.24	14.35	14.21	14.29
3408	AMEX	ESG	Wed, Sep 6, 2017	14.14	14.30	14.11	14.22
3407	AMEX	ESG	Tue, Sep 5, 2017	14.30	14.36	14.10	14.15
3406	AMEX	ESG	Fri, Sep 1, 2017	14.27	14.38	14.26	14.30
3405	AMEX	ESG	Thu, Aug 31, 2017	14.15	14.27	14.08	14.27
3404	AMEX	ESG	Wed, Aug 30, 2017	14.07	14.18	14.06	14.12
3403	AMEX	ESG	Tue, Aug 29, 2017	14.11	14.14	14.03	14.14
3402	AMEX	ESG	Mon, Aug 28, 2017	14.17	14.21	14.05	14.14
3401	AMEX	ESG	Fri, Aug 25, 2017	13.94	14.13	13.88	14.00
3400	AMEX	ESG	Thu, Aug 24, 2017	13.85	14.08	13.82	13.91
3399	AMEX	ESG	Wed, Aug 23, 2017	13.91	14.06	13.83	13.83
3398	AMEX	ESG	Tue, Aug 22, 2017	13.88	13.94	13.76	13.89
3397	AMEX	ESG	Mon, Aug 21, 2017	13.88	13.91	13.80	13.84
3396	AMEX	ESG	Fri, Aug 18, 2017	13.91	13.99	13.78	13.85
3395	AMEX	ESG	Thu, Aug 17, 2017	14.11	14.11	13.91	13.93
3394	AMEX	ESG	Wed, Aug 16, 2017	14.10	14.15	14.06	14.10
3393	AMEX	ESG	Tue, Aug 15, 2017	14.12	14.15	13.99	13.99
3392	AMEX	ESG	Mon, Aug 14, 2017	13.98	14.10	13.98	14.10
3391	AMEX	ESG	Fri, Aug 11, 2017	13.61	13.95	13.55	13.92
3390	AMEX	ESG	Thu, Aug 10, 2017	14.12	14.28	13.62	13.90
3389	AMEX	ESG	Wed, Aug 9, 2017	14.31	14.32	14.13	14.13
3388	AMEX	ESG	Tue, Aug 8, 2017	14.33	14.40	14.21	14.21
3387	AMEX	ESG	Mon, Aug 7, 2017	14.44	14.45	14.39	14.41
3386	AMEX	ESG	Fri, Aug 4, 2017	14.50	14.50	14.41	14.47
3385	AMEX	ESG	Thu, Aug 3, 2017	14.46	14.51	14.42	14.50
3384	AMEX	ESG	Wed, Aug 2, 2017	14.48	14.52	14.44	14.52
3383	AMEX	ESG	Tue, Aug 1, 2017	14.53	14.56	14.43	14.45
3382	AMEX	ESG	Mon, Jul 31, 2017	14.44	14.51	14.44	14.50
3381	AMEX	ESG	Fri, Jul 28, 2017	14.48	14.52	14.36	14.48
3380	AMEX	ESG	Thu, Jul 27, 2017	14.53	14.53	14.41	14.41
3379	AMEX	ESG	Wed, Jul 26, 2017	14.60	14.60	14.44	14.44
3378	AMEX	ESG	Tue, Jul 25, 2017	14.53	14.57	14.49	14.52
3377	AMEX	ESG	Mon, Jul 24, 2017	14.56	14.61	14.47	14.47
3376	AMEX	ESG	Fri, Jul 21, 2017	14.60	14.61	14.52	14.55
3375	AMEX	ESG	Thu, Jul 20, 2017	14.56	14.61	14.53	14.60
3374	AMEX	ESG	Wed, Jul 19, 2017	14.58	14.61	14.50	14.52
3373	AMEX	ESG	Tue, Jul 18, 2017	14.60	14.60	14.51	14.55
3372	AMEX	ESG	Mon, Jul 17, 2017	14.56	14.58	14.50	14.56
3371	AMEX	ESG	Fri, Jul 14, 2017	14.32	14.55	14.30	14.50
3370	AMEX	ESG	Thu, Jul 13, 2017	14.40	14.50	14.31	14.31
3369	AMEX	ESG	Wed, Jul 12, 2017	14.27	14.50	14.27	14.45
3368	AMEX	ESG	Tue, Jul 11, 2017	14.24	14.25	14.19	14.25
3367	AMEX	ESG	Mon, Jul 10, 2017	14.21	14.25	14.10	14.25
3366	AMEX	ESG	Fri, Jul 7, 2017	14.15	14.47	14.14	14.19
3365	AMEX	ESG	Thu, Jul 6, 2017	14.33	14.43	14.16	14.17
3364	AMEX	ESG	Wed, Jul 5, 2017	14.54	14.58	14.39	14.39
3363	AMEX	ESG	Mon, Jul 3, 2017	14.28	14.55	14.22	14.53
3362	AMEX	ESG	Fri, Jun 30, 2017	14.22	14.29	14.16	14.22
3361	AMEX	ESG	Thu, Jun 29, 2017	14.22	14.29	14.11	14.21
3360	AMEX	ESG	Wed, Jun 28, 2017	14.23	14.30	14.18	14.27
3359	AMEX	ESG	Tue, Jun 27, 2017	14.20	14.27	14.18	14.21
3358	AMEX	ESG	Mon, Jun 26, 2017	14.26	14.36	14.16	14.16
3357	AMEX	ESG	Fri, Jun 23, 2017	14.16	14.28	14.10	14.25
3356	AMEX	ESG	Thu, Jun 22, 2017	14.16	14.21	14.04	14.10
3355	AMEX	ESG	Wed, Jun 21, 2017	14.20	14.28	14.08	14.09
3354	AMEX	ESG	Tue, Jun 20, 2017	14.43	14.45	14.27	14.14
3353	AMEX	ESG	Mon, Jun 19, 2017	14.44	14.66	14.41	14.45
3352	AMEX	ESG	Fri, Jun 16, 2017	14.38	14.45	14.33	14.38
3351	AMEX	ESG	Thu, Jun 15, 2017	14.33	14.37	14.26	14.33
3350	AMEX	ESG	Wed, Jun 14, 2017	14.36	14.40	14.31	14.35
3349	AMEX	ESG	Tue, Jun 13, 2017	14.34	14.34	14.26	14.29
3348	AMEX	ESG	Mon, Jun 12, 2017	14.31	14.31	14.22	14.27
3347	AMEX	ESG	Fri, Jun 9, 2017	14.25	14.28	14.20	14.24
3346	AMEX	ESG	Thu, Jun 8, 2017	14.26	14.29	14.19	14.27
3345	AMEX	ESG	Wed, Jun 7, 2017	14.20	14.29	14.20	14.27
3344	AMEX	ESG	Tue, Jun 6, 2017	14.20	14.29	14.20	14.24
3343	AMEX	ESG	Mon, Jun 5, 2017	14.23	14.29	14.20	14.28
3342	AMEX	ESG	Fri, Jun 2, 2017	14.18	14.37	14.18	14.27
3341	AMEX	ESG	Thu, Jun 1, 2017	14.17	14.25	14.14	14.22
3340	AMEX	ESG	Wed, May 31, 2017	14.28	14.28	14.12	14.22
3339	AMEX	ESG	Tue, May 30, 2017	14.18	14.38	14.17	14.32
3338	AMEX	ESG	Fri, May 26, 2017	14.27	14.28	14.19	14.24
3337	AMEX	ESG	Thu, May 25, 2017	14.32	14.36	14.26	14.32
3336	AMEX	ESG	Wed, May 24, 2017	14.26	14.32	14.25	14.29
3335	AMEX	ESG	Tue, May 23, 2017	14.23	14.35	14.21	14.26
3334	AMEX	ESG	Mon, May 22, 2017	14.26	14.30	14.13	14.16
3333	AMEX	ESG	Fri, May 19, 2017	14.06	14.28	14.06	14.18
3332	AMEX	ESG	Thu, May 18, 2017	13.96	14.08	13.91	14.01
3331	AMEX	ESG	Wed, May 17, 2017	14.16	14.20	14.01	14.01
3330	AMEX	ESG	Tue, May 16, 2017	14.14	14.29	14.14	14.23
3329	AMEX	ESG	Mon, May 15, 2017	14.20	14.28	14.17	14.19
3328	AMEX	ESG	Fri, May 12, 2017	14.25	14.27	14.08	14.08
3327	AMEX	ESG	Thu, May 11, 2017	14.31	14.39	14.24	14.24
3326	AMEX	ESG	Wed, May 10, 2017	14.27	14.39	14.25	14.29
3325	AMEX	ESG	Tue, May 9, 2017	14.27	14.36	14.27	14.29
3324	AMEX	ESG	Mon, May 8, 2017	14.27	14.31	14.21	14.30
3323	AMEX	ESG	Fri, May 5, 2017	14.17	14.30	14.12	14.27
3322	AMEX	ESG	Thu, May 4, 2017	14.31	14.45	14.15	14.19
3321	AMEX	ESG	Wed, May 3, 2017	14.52	14.52	14.37	14.37
3320	AMEX	ESG	Tue, May 2, 2017	14.72	14.73	14.48	14.52
3319	AMEX	ESG	Mon, May 1, 2017	14.63	14.74	14.63	14.68
3318	AMEX	ESG	Fri, Apr 28, 2017	14.72	14.80	14.60	14.63
3317	AMEX	ESG	Thu, Apr 27, 2017	14.64	14.73	14.60	14.72
3316	AMEX	ESG	Wed, Apr 26, 2017	14.61	14.74	14.61	14.62
3315	AMEX	ESG	Tue, Apr 25, 2017	14.55	14.70	14.46	14.62
3314	AMEX	ESG	Mon, Apr 24, 2017	14.45	14.67	14.43	14.53
3313	AMEX	ESG	Fri, Apr 21, 2017	14.30	14.44	14.27	14.38
3312	AMEX	ESG	Thu, Apr 20, 2017	14.38	14.41	14.25	14.31
3311	AMEX	ESG	Wed, Apr 19, 2017	14.29	14.37	14.28	14.37
3310	AMEX	ESG	Tue, Apr 18, 2017	14.28	14.42	14.20	14.25
3309	AMEX	ESG	Mon, Apr 17, 2017	14.38	14.43	14.30	14.31
3308	AMEX	ESG	Thu, Apr 13, 2017	14.28	14.41	14.27	14.36
3307	AMEX	ESG	Wed, Apr 12, 2017	14.29	14.35	14.29	14.29
3306	AMEX	ESG	Tue, Apr 11, 2017	14.33	14.33	14.25	14.32
3305	AMEX	ESG	Mon, Apr 10, 2017	14.39	14.40	14.28	14.32
3304	AMEX	ESG	Fri, Apr 7, 2017	14.19	14.44	14.18	14.35
3303	AMEX	ESG	Thu, Apr 6, 2017	14.10	14.30	14.08	14.21
3302	AMEX	ESG	Wed, Apr 5, 2017	14.19	14.30	14.06	14.10
3301	AMEX	ESG	Tue, Apr 4, 2017	14.13	14.22	13.94	14.15
3300	AMEX	ESG	Mon, Apr 3, 2017	14.20	14.34	14.02	14.20
3299	AMEX	ESG	Fri, Mar 31, 2017	14.01	14.30	13.98	14.23
3298	AMEX	ESG	Thu, Mar 30, 2017	14.00	14.09	13.76	14.02
3297	AMEX	ESG	Wed, Mar 29, 2017	13.88	14.06	13.86	14.06
3296	AMEX	ESG	Tue, Mar 28, 2017	13.74	13.88	13.74	13.87
3295	AMEX	ESG	Mon, Mar 27, 2017	13.71	13.82	13.65	13.70
3294	AMEX	ESG	Fri, Mar 24, 2017	13.69	13.82	13.69	13.81
3293	AMEX	ESG	Thu, Mar 23, 2017	13.69	13.80	13.65	13.72
3292	AMEX	ESG	Wed, Mar 22, 2017	13.68	13.87	13.68	13.71
3291	AMEX	ESG	Tue, Mar 21, 2017	14.14	14.27	14.03	13.75
3290	AMEX	ESG	Mon, Mar 20, 2017	14.13	14.19	14.10	14.12
3289	AMEX	ESG	Fri, Mar 17, 2017	14.13	14.20	14.11	14.18
3288	AMEX	ESG	Thu, Mar 16, 2017	14.19	14.25	14.09	14.09
3287	AMEX	ESG	Wed, Mar 15, 2017	14.19	14.23	14.10	14.23
3286	AMEX	ESG	Tue, Mar 14, 2017	14.08	14.16	14.03	14.09
3285	AMEX	ESG	Mon, Mar 13, 2017	14.10	14.15	14.05	14.12
3284	AMEX	ESG	Fri, Mar 10, 2017	14.03	14.11	13.92	14.09
3283	AMEX	ESG	Thu, Mar 9, 2017	14.06	14.21	13.89	13.93
3282	AMEX	ESG	Wed, Mar 8, 2017	14.18	14.28	14.07	14.07
3281	AMEX	ESG	Tue, Mar 7, 2017	14.23	14.28	14.11	14.21
3280	AMEX	ESG	Mon, Mar 6, 2017	14.31	14.37	14.28	14.33
3279	AMEX	ESG	Fri, Mar 3, 2017	14.31	14.46	14.31	14.33
3278	AMEX	ESG	Thu, Mar 2, 2017	14.43	14.45	14.27	14.27
3277	AMEX	ESG	Wed, Mar 1, 2017	14.40	14.55	14.35	14.45
3276	AMEX	ESG	Tue, Feb 28, 2017	14.26	14.31	14.22	14.30
3275	AMEX	ESG	Mon, Feb 27, 2017	14.26	14.33	14.25	14.32
3274	AMEX	ESG	Fri, Feb 24, 2017	14.22	14.27	14.21	14.27
3273	AMEX	ESG	Thu, Feb 23, 2017	14.25	14.30	14.22	14.27
3272	AMEX	ESG	Wed, Feb 22, 2017	14.15	14.24	14.15	14.21
3271	AMEX	ESG	Tue, Feb 21, 2017	14.16	14.25	14.13	14.21
3270	AMEX	ESG	Fri, Feb 17, 2017	14.11	14.13	14.03	14.10
3269	AMEX	ESG	Thu, Feb 16, 2017	14.10	14.20	14.03	14.20
3268	AMEX	ESG	Wed, Feb 15, 2017	13.95	14.13	13.92	14.13
3267	AMEX	ESG	Tue, Feb 14, 2017	13.94	14.03	13.88	14.02
3266	AMEX	ESG	Mon, Feb 13, 2017	13.92	13.95	13.92	13.94
3265	AMEX	ESG	Fri, Feb 10, 2017	13.92	13.94	13.86	13.94
3264	AMEX	ESG	Thu, Feb 9, 2017	13.93	13.96	13.85	13.90
3263	AMEX	ESG	Wed, Feb 8, 2017	13.89	13.96	13.81	13.95
3262	AMEX	ESG	Tue, Feb 7, 2017	13.89	13.94	13.84	13.86
3261	AMEX	ESG	Mon, Feb 6, 2017	13.92	13.92	13.83	13.86
3260	AMEX	ESG	Fri, Feb 3, 2017	13.94	13.96	13.83	13.94
3259	AMEX	ESG	Thu, Feb 2, 2017	13.84	13.87	13.72	13.87
3258	AMEX	ESG	Wed, Feb 1, 2017	13.84	13.91	13.77	13.82
3257	AMEX	ESG	Tue, Jan 31, 2017	13.77	13.81	13.70	13.81
3256	AMEX	ESG	Mon, Jan 30, 2017	13.87	13.88	13.73	13.80
3255	AMEX	ESG	Fri, Jan 27, 2017	14.00	14.00	13.86	13.96
3254	AMEX	ESG	Thu, Jan 26, 2017	13.89	13.98	13.88	13.98
3253	AMEX	ESG	Wed, Jan 25, 2017	13.72	13.89	13.70	13.88
3252	AMEX	ESG	Tue, Jan 24, 2017	13.55	13.75	13.53	13.70
3251	AMEX	ESG	Mon, Jan 23, 2017	13.53	13.58	13.49	13.58
3250	AMEX	ESG	Fri, Jan 20, 2017	13.60	13.62	13.45	13.48
3249	AMEX	ESG	Thu, Jan 19, 2017	13.57	13.58	13.50	13.58
3248	AMEX	ESG	Wed, Jan 18, 2017	13.64	13.64	13.55	13.55
3247	AMEX	ESG	Tue, Jan 17, 2017	13.61	13.68	13.54	13.63
3246	AMEX	ESG	Fri, Jan 13, 2017	13.65	13.71	13.62	13.62
3245	AMEX	ESG	Thu, Jan 12, 2017	13.75	13.75	13.59	13.68
3244	AMEX	ESG	Wed, Jan 11, 2017	13.74	13.81	13.67	13.73
3243	AMEX	ESG	Tue, Jan 10, 2017	13.68	13.80	13.62	13.71
3242	AMEX	ESG	Mon, Jan 9, 2017	13.63	13.70	13.58	13.63
3241	AMEX	ESG	Fri, Jan 6, 2017	13.49	13.64	13.46	13.62
3240	AMEX	ESG	Thu, Jan 5, 2017	13.21	13.46	13.21	13.45
3239	AMEX	ESG	Wed, Jan 4, 2017	13.32	13.49	13.32	13.48
3238	AMEX	ESG	Tue, Jan 3, 2017	13.32	13.49	13.28	13.36
3237	AMEX	ESG	Fri, Dec 30, 2016	13.26	13.32	13.18	13.29
3236	AMEX	ESG	Thu, Dec 29, 2016	13.04	13.16	13.02	13.15
3235	AMEX	ESG	Wed, Dec 28, 2016	13.17	13.17	13.03	13.04
3234	AMEX	ESG	Tue, Dec 27, 2016	13.13	13.18	13.11	13.16
3233	AMEX	ESG	Fri, Dec 23, 2016	13.08	13.18	13.05	13.09
3232	AMEX	ESG	Thu, Dec 22, 2016	13.05	13.13	13.05	13.08
3231	AMEX	ESG	Wed, Dec 21, 2016	12.95	13.06	12.80	13.05
3230	AMEX	ESG	Tue, Dec 20, 2016	13.28	13.33	13.26	12.99
3229	AMEX	ESG	Mon, Dec 19, 2016	13.26	13.29	13.16	13.26
3228	AMEX	ESG	Fri, Dec 16, 2016	13.22	13.31	13.13	13.26
3227	AMEX	ESG	Thu, Dec 15, 2016	13.29	13.34	13.24	13.26
3226	AMEX	ESG	Wed, Dec 14, 2016	13.37	13.41	13.29	13.29
3225	AMEX	ESG	Tue, Dec 13, 2016	13.33	13.42	13.25	13.42
3224	AMEX	ESG	Mon, Dec 12, 2016	13.21	13.27	13.20	13.25
3223	AMEX	ESG	Fri, Dec 9, 2016	13.14	13.27	13.13	13.26
3222	AMEX	ESG	Thu, Dec 8, 2016	13.21	13.23	13.14	13.19
3221	AMEX	ESG	Wed, Dec 7, 2016	13.02	13.20	13.01	13.20
3220	AMEX	ESG	Tue, Dec 6, 2016	13.00	13.03	12.89	13.01
3219	AMEX	ESG	Mon, Dec 5, 2016	12.99	13.06	12.94	12.95
3218	AMEX	ESG	Fri, Dec 2, 2016	13.00	13.04	12.93	13.01
3217	AMEX	ESG	Thu, Dec 1, 2016	13.17	13.17	12.93	13.02
3216	AMEX	ESG	Wed, Nov 30, 2016	13.19	13.29	13.09	13.11
3215	AMEX	ESG	Tue, Nov 29, 2016	13.03	13.16	13.03	13.12
3214	AMEX	ESG	Mon, Nov 28, 2016	13.20	13.20	13.11	13.12
3213	AMEX	ESG	Fri, Nov 25, 2016	13.20	13.29	13.20	13.25
3212	AMEX	ESG	Wed, Nov 23, 2016	13.06	13.17	13.03	13.15
3211	AMEX	ESG	Tue, Nov 22, 2016	13.00	13.16	13.00	13.06
3210	AMEX	ESG	Mon, Nov 21, 2016	13.03	13.10	12.96	13.00
3209	AMEX	ESG	Fri, Nov 18, 2016	13.03	13.03	12.89	12.92
3208	AMEX	ESG	Thu, Nov 17, 2016	12.83	13.01	12.82	12.97
3207	AMEX	ESG	Wed, Nov 16, 2016	12.79	12.92	12.73	12.88
3206	AMEX	ESG	Tue, Nov 15, 2016	12.68	12.89	12.65	12.84
3205	AMEX	ESG	Mon, Nov 14, 2016	12.62	12.64	12.42	12.60
3204	AMEX	ESG	Fri, Nov 11, 2016	12.53	12.63	12.48	12.57
3203	AMEX	ESG	Thu, Nov 10, 2016	12.72	12.73	12.53	12.65
3202	AMEX	ESG	Wed, Nov 9, 2016	12.32	12.66	12.16	12.64
3201	AMEX	ESG	Tue, Nov 8, 2016	12.30	12.47	12.30	12.43
3200	AMEX	ESG	Mon, Nov 7, 2016	12.33	12.40	12.28	12.36
3199	AMEX	ESG	Fri, Nov 4, 2016	12.26	12.26	12.18	12.22
3198	AMEX	ESG	Thu, Nov 3, 2016	12.31	12.35	12.28	12.28
3197	AMEX	ESG	Wed, Nov 2, 2016	12.50	12.54	12.32	12.32
3196	AMEX	ESG	Tue, Nov 1, 2016	12.76	12.76	12.51	12.59
3195	AMEX	ESG	Mon, Oct 31, 2016	12.94	12.94	12.69	12.75
3194	AMEX	ESG	Fri, Oct 28, 2016	12.94	12.99	12.82	12.88
3193	AMEX	ESG	Thu, Oct 27, 2016	12.97	13.03	12.87	12.87
3192	AMEX	ESG	Wed, Oct 26, 2016	12.99	13.01	12.91	12.99
3191	AMEX	ESG	Tue, Oct 25, 2016	12.98	13.05	12.93	13.00
3190	AMEX	ESG	Mon, Oct 24, 2016	12.91	13.01	12.89	12.95
3189	AMEX	ESG	Fri, Oct 21, 2016	12.90	13.00	12.86	12.91
3188	AMEX	ESG	Thu, Oct 20, 2016	12.95	13.00	12.88	12.95
3187	AMEX	ESG	Wed, Oct 19, 2016	12.98	13.10	12.89	12.93
3186	AMEX	ESG	Tue, Oct 18, 2016	13.02	13.05	12.90	12.98
3185	AMEX	ESG	Mon, Oct 17, 2016	13.07	13.07	12.88	12.91
3184	AMEX	ESG	Fri, Oct 14, 2016	13.08	13.14	13.00	13.03
3183	AMEX	ESG	Thu, Oct 13, 2016	13.04	13.11	13.00	13.08
3182	AMEX	ESG	Wed, Oct 12, 2016	13.09	13.20	13.07	13.10
3181	AMEX	ESG	Tue, Oct 11, 2016	13.27	13.27	13.07	13.12
3180	AMEX	ESG	Mon, Oct 10, 2016	13.25	13.29	13.16	13.24
3179	AMEX	ESG	Fri, Oct 7, 2016	13.21	13.21	13.12	13.17
3178	AMEX	ESG	Thu, Oct 6, 2016	13.29	13.33	13.18	13.22
3177	AMEX	ESG	Wed, Oct 5, 2016	13.30	13.40	13.24	13.26
3176	AMEX	ESG	Tue, Oct 4, 2016	13.46	13.46	13.24	13.26
3175	AMEX	ESG	Mon, Oct 3, 2016	13.67	13.67	13.38	13.40
3174	AMEX	ESG	Fri, Sep 30, 2016	13.60	13.76	13.54	13.63
3173	AMEX	ESG	Thu, Sep 29, 2016	13.70	13.72	13.39	13.47
3172	AMEX	ESG	Wed, Sep 28, 2016	13.60	13.70	13.54	13.70
3171	AMEX	ESG	Tue, Sep 27, 2016	13.47	13.58	13.40	13.55
3170	AMEX	ESG	Mon, Sep 26, 2016	13.53	13.53	13.40	13.44
3169	AMEX	ESG	Fri, Sep 23, 2016	13.59	13.59	13.51	13.51
3168	AMEX	ESG	Thu, Sep 22, 2016	13.59	13.61	13.49	13.61
3167	AMEX	ESG	Wed, Sep 21, 2016	13.35	13.49	13.28	13.49
3166	AMEX	ESG	Tue, Sep 20, 2016	13.61	13.66	13.46	13.27
3165	AMEX	ESG	Mon, Sep 19, 2016	13.45	13.57	13.45	13.47
3164	AMEX	ESG	Fri, Sep 16, 2016	13.46	13.46	13.33	13.46
3163	AMEX	ESG	Thu, Sep 15, 2016	13.42	13.50	13.37	13.44
3162	AMEX	ESG	Wed, Sep 14, 2016	13.39	13.49	13.32	13.39
3161	AMEX	ESG	Tue, Sep 13, 2016	13.63	13.66	13.33	13.34
3160	AMEX	ESG	Mon, Sep 12, 2016	13.57	13.74	13.51	13.68
3159	AMEX	ESG	Fri, Sep 9, 2016	13.88	13.88	13.56	13.58
3158	AMEX	ESG	Thu, Sep 8, 2016	13.97	13.99	13.91	13.96
3157	AMEX	ESG	Wed, Sep 7, 2016	13.91	13.99	13.91	13.99
3156	AMEX	ESG	Tue, Sep 6, 2016	13.92	13.95	13.87	13.95
3155	AMEX	ESG	Fri, Sep 2, 2016	13.84	13.95	13.81	13.88
3154	AMEX	ESG	Thu, Sep 1, 2016	13.78	13.80	13.70	13.76
3153	AMEX	ESG	Wed, Aug 31, 2016	13.86	13.86	13.70	13.74
3152	AMEX	ESG	Tue, Aug 30, 2016	13.93	13.93	13.78	13.82
3151	AMEX	ESG	Mon, Aug 29, 2016	13.86	13.92	13.80	13.89
3150	AMEX	ESG	Fri, Aug 26, 2016	13.85	13.88	13.72	13.80
3149	AMEX	ESG	Thu, Aug 25, 2016	13.85	13.85	13.76	13.82
3148	AMEX	ESG	Wed, Aug 24, 2016	13.89	13.96	13.78	13.83
3147	AMEX	ESG	Tue, Aug 23, 2016	13.79	13.86	13.75	13.85
3146	AMEX	ESG	Mon, Aug 22, 2016	13.78	13.78	13.72	13.73
3145	AMEX	ESG	Fri, Aug 19, 2016	13.86	13.86	13.73	13.73
3144	AMEX	ESG	Thu, Aug 18, 2016	13.71	13.84	13.71	13.84
3143	AMEX	ESG	Wed, Aug 17, 2016	13.74	13.75	13.62	13.75
3142	AMEX	ESG	Tue, Aug 16, 2016	13.79	13.79	13.73	13.75
3141	AMEX	ESG	Mon, Aug 15, 2016	13.81	13.83	13.76	13.80
3140	AMEX	ESG	Fri, Aug 12, 2016	13.82	13.88	13.74	13.87
3139	AMEX	ESG	Thu, Aug 11, 2016	13.82	13.82	13.73	13.78
3138	AMEX	ESG	Wed, Aug 10, 2016	13.77	13.81	13.69	13.79
3137	AMEX	ESG	Tue, Aug 9, 2016	13.80	13.81	13.70	13.75
3136	AMEX	ESG	Mon, Aug 8, 2016	13.77	13.77	13.70	13.75
3135	AMEX	ESG	Fri, Aug 5, 2016	13.71	13.78	13.69	13.70
3134	AMEX	ESG	Thu, Aug 4, 2016	13.70	13.74	13.63	13.71
3133	AMEX	ESG	Wed, Aug 3, 2016	13.57	13.67	13.55	13.65
3132	AMEX	ESG	Tue, Aug 2, 2016	13.74	13.74	13.55	13.58
3131	AMEX	ESG	Mon, Aug 1, 2016	13.83	13.87	13.71	13.73
3130	AMEX	ESG	Fri, Jul 29, 2016	13.73	13.83	13.71	13.81
3129	AMEX	ESG	Thu, Jul 28, 2016	13.77	13.80	13.70	13.73
3128	AMEX	ESG	Wed, Jul 27, 2016	13.87	13.90	13.70	13.75
3127	AMEX	ESG	Tue, Jul 26, 2016	13.87	13.87	13.82	13.84
3126	AMEX	ESG	Mon, Jul 25, 2016	13.81	13.83	13.76	13.83
3125	AMEX	ESG	Fri, Jul 22, 2016	13.64	13.78	13.64	13.76
3124	AMEX	ESG	Thu, Jul 21, 2016	13.63	13.70	13.62	13.67
3123	AMEX	ESG	Wed, Jul 20, 2016	13.56	13.63	13.52	13.57
3122	AMEX	ESG	Tue, Jul 19, 2016	13.53	13.55	13.45	13.51
3121	AMEX	ESG	Mon, Jul 18, 2016	13.49	13.52	13.45	13.51
3120	AMEX	ESG	Fri, Jul 15, 2016	13.50	13.52	13.45	13.46
3119	AMEX	ESG	Thu, Jul 14, 2016	13.51	13.59	13.45	13.45
3118	AMEX	ESG	Wed, Jul 13, 2016	13.54	13.58	13.40	13.47
3117	AMEX	ESG	Tue, Jul 12, 2016	13.49	13.55	13.45	13.47
3116	AMEX	ESG	Mon, Jul 11, 2016	13.42	13.42	13.29	13.39
3115	AMEX	ESG	Fri, Jul 8, 2016	13.26	13.39	13.16	13.33
3114	AMEX	ESG	Thu, Jul 7, 2016	13.24	13.26	13.06	13.19
3113	AMEX	ESG	Wed, Jul 6, 2016	13.15	13.21	13.05	13.21
3112	AMEX	ESG	Tue, Jul 5, 2016	13.20	13.20	12.98	13.15
3111	AMEX	ESG	Fri, Jul 1, 2016	13.19	13.26	13.16	13.23
3110	AMEX	ESG	Thu, Jun 30, 2016	13.23	13.23	13.06	13.13
3109	AMEX	ESG	Wed, Jun 29, 2016	12.98	13.16	12.98	13.16
3108	AMEX	ESG	Tue, Jun 28, 2016	12.67	12.82	12.67	12.80
3107	AMEX	ESG	Mon, Jun 27, 2016	12.65	12.68	12.41	12.64
3106	AMEX	ESG	Fri, Jun 24, 2016	12.73	12.81	12.63	12.80
3105	AMEX	ESG	Thu, Jun 23, 2016	12.92	12.99	12.89	12.95
3104	AMEX	ESG	Wed, Jun 22, 2016	12.89	12.92	12.79	12.80
3103	AMEX	ESG	Tue, Jun 21, 2016	12.86	12.88	12.79	12.86
3102	AMEX	ESG	Mon, Jun 20, 2016	12.89	12.92	12.79	12.80
3101	AMEX	ESG	Fri, Jun 17, 2016	12.70	12.79	12.69	12.73
3100	AMEX	ESG	Thu, Jun 16, 2016	12.62	12.75	12.53	12.75
3099	AMEX	ESG	Wed, Jun 15, 2016	12.65	12.79	12.62	12.64
3098	AMEX	ESG	Tue, Jun 14, 2016	12.97	13.01	12.85	12.61
3097	AMEX	ESG	Mon, Jun 13, 2016	13.07	13.14	12.99	12.99
3096	AMEX	ESG	Fri, Jun 10, 2016	13.15	13.22	13.11	13.14
3095	AMEX	ESG	Thu, Jun 9, 2016	13.20	13.30	13.14	13.30
3094	AMEX	ESG	Wed, Jun 8, 2016	13.20	13.27	13.16	13.22
3093	AMEX	ESG	Tue, Jun 7, 2016	13.14	13.19	13.06	13.17
3092	AMEX	ESG	Mon, Jun 6, 2016	12.98	13.15	12.98	13.09
3091	AMEX	ESG	Fri, Jun 3, 2016	12.93	12.98	12.85	12.90
3090	AMEX	ESG	Thu, Jun 2, 2016	12.76	12.92	12.76	12.92
3089	AMEX	ESG	Wed, Jun 1, 2016	12.68	12.82	12.68	12.82
3088	AMEX	ESG	Tue, May 31, 2016	12.80	12.83	12.67	12.75
3087	AMEX	ESG	Fri, May 27, 2016	12.72	12.77	12.69	12.75
3086	AMEX	ESG	Thu, May 26, 2016	12.76	12.76	12.68	12.74
3085	AMEX	ESG	Wed, May 25, 2016	12.65	12.77	12.65	12.70
3084	AMEX	ESG	Tue, May 24, 2016	12.59	12.65	12.56	12.62
3083	AMEX	ESG	Mon, May 23, 2016	12.55	12.57	12.46	12.53
3082	AMEX	ESG	Fri, May 20, 2016	12.47	12.58	12.47	12.51
3081	AMEX	ESG	Thu, May 19, 2016	12.50	12.50	12.32	12.45
3080	AMEX	ESG	Wed, May 18, 2016	12.59	12.65	12.43	12.52
3079	AMEX	ESG	Tue, May 17, 2016	12.61	12.70	12.56	12.57
3078	AMEX	ESG	Mon, May 16, 2016	12.57	12.68	12.57	12.64
3077	AMEX	ESG	Fri, May 13, 2016	12.59	12.66	12.50	12.52
3076	AMEX	ESG	Thu, May 12, 2016	12.59	12.72	12.59	12.59
3075	AMEX	ESG	Wed, May 11, 2016	12.67	12.67	12.50	12.60
3074	AMEX	ESG	Tue, May 10, 2016	12.61	12.71	12.60	12.67
3073	AMEX	ESG	Mon, May 9, 2016	12.62	12.64	12.50	12.60
3072	AMEX	ESG	Fri, May 6, 2016	12.48	12.67	12.48	12.63
3071	AMEX	ESG	Thu, May 5, 2016	12.54	12.59	12.48	12.57
3070	AMEX	ESG	Wed, May 4, 2016	12.40	12.49	12.37	12.48
3069	AMEX	ESG	Tue, May 3, 2016	12.52	12.62	12.33	12.43
3068	AMEX	ESG	Mon, May 2, 2016	12.66	12.68	12.54	12.67
3067	AMEX	ESG	Fri, Apr 29, 2016	12.65	12.70	12.55	12.70
3066	AMEX	ESG	Thu, Apr 28, 2016	12.67	12.75	12.64	12.66
3065	AMEX	ESG	Wed, Apr 27, 2016	12.65	12.70	12.54	12.70
3064	AMEX	ESG	Tue, Apr 26, 2016	12.60	12.63	12.55	12.61
3063	AMEX	ESG	Mon, Apr 25, 2016	12.57	12.59	12.50	12.54
3062	AMEX	ESG	Fri, Apr 22, 2016	12.54	12.63	12.48	12.62
3061	AMEX	ESG	Thu, Apr 21, 2016	12.64	12.73	12.47	12.54
3060	AMEX	ESG	Wed, Apr 20, 2016	12.57	12.67	12.49	12.55
3059	AMEX	ESG	Tue, Apr 19, 2016	12.42	12.56	12.37	12.54
3058	AMEX	ESG	Mon, Apr 18, 2016	12.23	12.38	12.16	12.37
3057	AMEX	ESG	Fri, Apr 15, 2016	12.30	12.38	12.26	12.28
3056	AMEX	ESG	Thu, Apr 14, 2016	12.44	12.44	12.29	12.32
3055	AMEX	ESG	Wed, Apr 13, 2016	12.36	12.43	12.32	12.40
3054	AMEX	ESG	Tue, Apr 12, 2016	12.19	12.37	12.19	12.27
3053	AMEX	ESG	Mon, Apr 11, 2016	12.15	12.37	12.15	12.15
3052	AMEX	ESG	Fri, Apr 8, 2016	12.20	12.28	12.19	12.19
3051	AMEX	ESG	Thu, Apr 7, 2016	12.09	12.16	12.03	12.05
3050	AMEX	ESG	Wed, Apr 6, 2016	12.03	12.13	11.94	12.11
3049	AMEX	ESG	Tue, Apr 5, 2016	12.13	12.13	12.13	11.97
3048	AMEX	ESG	Mon, Apr 4, 2016	12.30	12.30	12.09	12.13
3047	AMEX	ESG	Fri, Apr 1, 2016	12.34	12.34	12.16	12.30
3046	AMEX	ESG	Thu, Mar 31, 2016	12.26	12.38	12.12	12.37
3045	AMEX	ESG	Wed, Mar 30, 2016	12.20	12.33	12.07	12.31
3044	AMEX	ESG	Tue, Mar 29, 2016	11.99	12.10	11.83	12.08
3043	AMEX	ESG	Mon, Mar 28, 2016	12.10	12.10	11.91	12.06
3042	AMEX	ESG	Thu, Mar 24, 2016	12.08	12.08	12.08	12.04
3041	AMEX	ESG	Wed, Mar 23, 2016	12.21	12.27	12.00	12.08
3040	AMEX	ESG	Tue, Mar 22, 2016	12.14	12.21	12.06	12.21
3039	AMEX	ESG	Mon, Mar 21, 2016	12.23	12.23	12.10	12.17
3038	AMEX	ESG	Fri, Mar 18, 2016	12.17	12.31	12.13	12.23
3037	AMEX	ESG	Thu, Mar 17, 2016	11.90	12.17	11.90	12.16
3036	AMEX	ESG	Wed, Mar 16, 2016	11.77	11.94	11.71	11.92
3035	AMEX	ESG	Tue, Mar 15, 2016	12.09	12.09	12.09	11.75
3034	AMEX	ESG	Mon, Mar 14, 2016	12.01	12.11	11.98	12.09
3033	AMEX	ESG	Fri, Mar 11, 2016	11.90	11.90	11.90	12.09
3032	AMEX	ESG	Thu, Mar 10, 2016	11.96	11.96	11.96	11.90
3031	AMEX	ESG	Wed, Mar 9, 2016	12.02	12.03	11.91	11.96
3030	AMEX	ESG	Tue, Mar 8, 2016	11.95	11.99	11.84	11.89
3029	AMEX	ESG	Mon, Mar 7, 2016	11.92	12.05	11.91	12.05
3028	AMEX	ESG	Fri, Mar 4, 2016	11.76	12.03	11.75	11.94
3027	AMEX	ESG	Thu, Mar 3, 2016	11.64	11.64	11.64	11.81
3026	AMEX	ESG	Wed, Mar 2, 2016	11.45	11.67	11.45	11.64
3025	AMEX	ESG	Tue, Mar 1, 2016	11.35	11.53	11.33	11.49
3024	AMEX	ESG	Mon, Feb 29, 2016	11.23	11.43	11.23	11.35
3023	AMEX	ESG	Fri, Feb 26, 2016	11.28	11.34	11.22	11.29
3022	AMEX	ESG	Thu, Feb 25, 2016	11.10	11.28	10.86	11.24
3021	AMEX	ESG	Wed, Feb 24, 2016	10.90	11.20	10.76	11.08
3020	AMEX	ESG	Tue, Feb 23, 2016	11.08	11.10	10.94	11.04
3019	AMEX	ESG	Mon, Feb 22, 2016	11.05	11.14	11.05	11.07
3018	AMEX	ESG	Fri, Feb 19, 2016	10.91	10.97	10.78	10.97
3017	AMEX	ESG	Thu, Feb 18, 2016	10.88	10.98	10.84	10.97
3016	AMEX	ESG	Wed, Feb 17, 2016	10.58	10.98	10.58	10.93
3015	AMEX	ESG	Tue, Feb 16, 2016	10.42	10.57	10.38	10.56
3014	AMEX	ESG	Fri, Feb 12, 2016	10.21	10.33	10.11	10.29
3013	AMEX	ESG	Thu, Feb 11, 2016	10.08	10.16	10.01	10.11
3012	AMEX	ESG	Wed, Feb 10, 2016	10.55	10.60	10.33	10.33
3011	AMEX	ESG	Tue, Feb 9, 2016	10.58	10.59	10.32	10.43
3010	AMEX	ESG	Mon, Feb 8, 2016	10.98	10.98	10.63	10.75
3009	AMEX	ESG	Fri, Feb 5, 2016	11.20	11.20	11.08	11.11
3008	AMEX	ESG	Thu, Feb 4, 2016	11.20	11.38	11.16	11.25
3007	AMEX	ESG	Wed, Feb 3, 2016	11.20	11.27	10.97	11.23
3006	AMEX	ESG	Tue, Feb 2, 2016	11.27	11.27	11.09	11.16
3005	AMEX	ESG	Mon, Feb 1, 2016	11.24	11.34	11.19	11.32
3004	AMEX	ESG	Fri, Jan 29, 2016	11.10	11.38	11.10	11.34
3003	AMEX	ESG	Thu, Jan 28, 2016	11.04	11.11	10.96	11.04
3002	AMEX	ESG	Wed, Jan 27, 2016	10.92	11.10	10.90	10.90
3001	AMEX	ESG	Tue, Jan 26, 2016	10.82	11.05	10.73	10.87
3000	AMEX	ESG	Mon, Jan 25, 2016	10.86	10.94	10.71	10.74
2999	AMEX	ESG	Fri, Jan 22, 2016	10.52	10.92	10.52	10.87
2998	AMEX	ESG	Thu, Jan 21, 2016	10.11	10.49	10.03	10.34
2997	AMEX	ESG	Wed, Jan 20, 2016	10.58	10.58	9.95	10.16
2996	AMEX	ESG	Tue, Jan 19, 2016	11.00	11.05	10.66	10.77
2995	AMEX	ESG	Fri, Jan 15, 2016	10.99	11.03	10.75	10.99
2994	AMEX	ESG	Thu, Jan 14, 2016	11.05	11.29	10.83	11.19
2993	AMEX	ESG	Wed, Jan 13, 2016	11.44	11.44	11.06	11.08
2992	AMEX	ESG	Tue, Jan 12, 2016	11.56	11.63	11.18	11.42
2991	AMEX	ESG	Mon, Jan 11, 2016	11.73	11.73	11.43	11.50
2990	AMEX	ESG	Fri, Jan 8, 2016	11.95	11.99	11.68	11.68
2989	AMEX	ESG	Thu, Jan 7, 2016	12.07	12.17	11.90	11.95
2988	AMEX	ESG	Wed, Jan 6, 2016	12.37	12.55	12.25	12.32
2987	AMEX	ESG	Tue, Jan 5, 2016	12.36	12.44	12.34	12.43
2986	AMEX	ESG	Mon, Jan 4, 2016	12.26	12.29	12.07	12.29
2985	AMEX	ESG	Thu, Dec 31, 2015	12.40	12.41	12.24	12.37
2984	AMEX	ESG	Wed, Dec 30, 2015	12.32	12.44	12.30	12.39
2983	AMEX	ESG	Tue, Dec 29, 2015	12.45	12.50	12.31	12.37
2982	AMEX	ESG	Mon, Dec 28, 2015	12.38	12.38	12.19	12.38
2981	AMEX	ESG	Thu, Dec 24, 2015	12.40	12.48	12.35	12.46
2980	AMEX	ESG	Wed, Dec 23, 2015	12.09	12.34	12.02	12.30
2979	AMEX	ESG	Tue, Dec 22, 2015	11.64	12.00	11.64	12.00
2978	AMEX	ESG	Mon, Dec 21, 2015	11.56	11.66	11.47	11.63
2977	AMEX	ESG	Fri, Dec 18, 2015	11.68	11.75	11.50	11.50
2976	AMEX	ESG	Thu, Dec 17, 2015	11.80	11.81	11.59	11.73
2975	AMEX	ESG	Wed, Dec 16, 2015	11.45	11.76	11.38	11.72
2974	AMEX	ESG	Tue, Dec 15, 2015	11.60	11.81	11.60	11.73
2973	AMEX	ESG	Mon, Dec 14, 2015	11.75	11.78	11.50	11.61
2972	AMEX	ESG	Fri, Dec 11, 2015	11.94	11.97	11.80	11.80
2971	AMEX	ESG	Thu, Dec 10, 2015	12.18	12.26	12.09	12.09
2970	AMEX	ESG	Wed, Dec 9, 2015	12.06	12.23	12.01	12.13
2969	AMEX	ESG	Tue, Dec 8, 2015	11.96	12.06	11.90	12.03
2968	AMEX	ESG	Mon, Dec 7, 2015	12.39	12.39	12.03	12.05
2967	AMEX	ESG	Fri, Dec 4, 2015	12.43	12.50	12.20	12.47
2966	AMEX	ESG	Thu, Dec 3, 2015	12.73	12.73	12.38	12.39
2965	AMEX	ESG	Wed, Dec 2, 2015	12.78	12.85	12.61	12.64
2964	AMEX	ESG	Tue, Dec 1, 2015	12.85	12.92	12.79	12.81
2963	AMEX	ESG	Mon, Nov 30, 2015	12.76	12.81	12.70	12.80
2962	AMEX	ESG	Fri, Nov 27, 2015	12.65	12.77	12.65	12.76
2961	AMEX	ESG	Wed, Nov 25, 2015	12.58	12.71	12.57	12.70
2960	AMEX	ESG	Tue, Nov 24, 2015	12.54	12.66	12.49	12.64
2959	AMEX	ESG	Mon, Nov 23, 2015	12.58	12.67	12.55	12.61
2958	AMEX	ESG	Fri, Nov 20, 2015	12.61	12.74	12.60	12.63
2957	AMEX	ESG	Thu, Nov 19, 2015	12.64	12.71	12.55	12.61
2956	AMEX	ESG	Wed, Nov 18, 2015	12.46	12.71	12.46	12.71
2955	AMEX	ESG	Tue, Nov 17, 2015	12.55	12.64	12.40	12.52
2954	AMEX	ESG	Mon, Nov 16, 2015	12.27	12.51	12.27	12.51
2953	AMEX	ESG	Fri, Nov 13, 2015	12.37	12.38	12.23	12.32
2952	AMEX	ESG	Thu, Nov 12, 2015	12.55	12.58	12.41	12.45
2951	AMEX	ESG	Wed, Nov 11, 2015	12.74	12.76	12.65	12.67
2950	AMEX	ESG	Tue, Nov 10, 2015	12.72	12.88	12.68	12.71
2949	AMEX	ESG	Mon, Nov 9, 2015	12.98	13.00	12.79	12.84
2948	AMEX	ESG	Fri, Nov 6, 2015	13.12	13.12	12.95	13.06
2947	AMEX	ESG	Thu, Nov 5, 2015	13.10	13.22	13.00	13.20
2946	AMEX	ESG	Wed, Nov 4, 2015	13.21	13.28	13.08	13.11
2945	AMEX	ESG	Tue, Nov 3, 2015	13.07	13.32	13.03	13.25
2944	AMEX	ESG	Mon, Nov 2, 2015	12.93	13.16	12.89	13.15
2943	AMEX	ESG	Fri, Oct 30, 2015	12.97	13.08	12.93	12.97
2942	AMEX	ESG	Thu, Oct 29, 2015	12.95	13.03	12.89	13.01
2941	AMEX	ESG	Wed, Oct 28, 2015	12.93	13.03	12.84	13.03
2940	AMEX	ESG	Tue, Oct 27, 2015	13.05	13.09	12.90	12.92
2939	AMEX	ESG	Mon, Oct 26, 2015	13.26	13.28	13.08	13.10
2938	AMEX	ESG	Fri, Oct 23, 2015	13.31	13.34	13.21	13.28
2937	AMEX	ESG	Thu, Oct 22, 2015	13.22	13.34	13.20	13.31
2936	AMEX	ESG	Wed, Oct 21, 2015	13.27	13.29	13.17	13.17
2935	AMEX	ESG	Tue, Oct 20, 2015	13.16	13.34	13.16	13.21
2934	AMEX	ESG	Mon, Oct 19, 2015	13.20	13.33	13.19	13.22
2933	AMEX	ESG	Fri, Oct 16, 2015	13.17	13.28	13.13	13.26
2932	AMEX	ESG	Thu, Oct 15, 2015	13.05	13.20	13.00	13.16
2931	AMEX	ESG	Wed, Oct 14, 2015	13.04	13.11	12.93	13.06
2930	AMEX	ESG	Tue, Oct 13, 2015	13.14	13.27	13.07	13.10
2929	AMEX	ESG	Mon, Oct 12, 2015	13.32	13.35	13.21	13.25
2928	AMEX	ESG	Fri, Oct 9, 2015	13.09	13.41	13.09	13.39
2927	AMEX	ESG	Thu, Oct 8, 2015	12.93	13.15	12.93	13.09
2926	AMEX	ESG	Wed, Oct 7, 2015	12.75	13.03	12.75	12.98
2925	AMEX	ESG	Tue, Oct 6, 2015	12.65	12.77	12.51	12.76
2924	AMEX	ESG	Mon, Oct 5, 2015	12.31	12.66	12.31	12.61
2923	AMEX	ESG	Fri, Oct 2, 2015	12.02	12.30	12.01	12.29
2922	AMEX	ESG	Thu, Oct 1, 2015	12.11	12.27	12.06	12.16
2921	AMEX	ESG	Wed, Sep 30, 2015	12.10	12.35	12.06	12.16
2920	AMEX	ESG	Tue, Sep 29, 2015	12.18	12.22	12.01	12.07
2919	AMEX	ESG	Mon, Sep 28, 2015	12.75	12.76	12.21	12.24
2918	AMEX	ESG	Fri, Sep 25, 2015	12.92	12.94	12.76	12.78
2917	AMEX	ESG	Thu, Sep 24, 2015	12.75	12.86	12.50	12.82
2916	AMEX	ESG	Wed, Sep 23, 2015	12.89	13.01	12.84	12.89
2915	AMEX	ESG	Tue, Sep 22, 2015	12.83	12.97	12.76	12.97
2914	AMEX	ESG	Mon, Sep 21, 2015	12.88	13.00	12.86	12.98
2913	AMEX	ESG	Fri, Sep 18, 2015	12.88	12.96	12.79	12.87
2912	AMEX	ESG	Thu, Sep 17, 2015	12.84	13.06	12.84	12.99
2911	AMEX	ESG	Wed, Sep 16, 2015	12.78	12.91	12.75	12.86
2910	AMEX	ESG	Tue, Sep 15, 2015	12.95	13.01	12.94	13.01
2909	AMEX	ESG	Mon, Sep 14, 2015	13.02	13.02	12.95	12.95
2908	AMEX	ESG	Fri, Sep 11, 2015	13.05	13.08	12.90	13.00
2907	AMEX	ESG	Thu, Sep 10, 2015	13.10	13.23	13.04	13.08
2906	AMEX	ESG	Wed, Sep 9, 2015	13.39	13.50	13.12	13.15
2905	AMEX	ESG	Tue, Sep 8, 2015	13.42	13.42	13.26	13.38
2904	AMEX	ESG	Fri, Sep 4, 2015	13.23	13.27	13.15	13.22
2903	AMEX	ESG	Thu, Sep 3, 2015	13.34	13.50	13.32	13.40
2902	AMEX	ESG	Wed, Sep 2, 2015	13.34	13.37	13.20	13.34
2901	AMEX	ESG	Tue, Sep 1, 2015	13.16	13.31	13.15	13.19
2900	AMEX	ESG	Mon, Aug 31, 2015	13.60	13.65	13.45	13.51
2899	AMEX	ESG	Fri, Aug 28, 2015	13.50	13.73	13.50	13.66
2898	AMEX	ESG	Thu, Aug 27, 2015	13.37	13.68	13.37	13.56
2897	AMEX	ESG	Wed, Aug 26, 2015	13.21	13.35	13.04	13.34
2896	AMEX	ESG	Tue, Aug 25, 2015	13.24	13.35	13.06	13.07
2895	AMEX	ESG	Mon, Aug 24, 2015	13.17	13.36	11.00	13.02
2894	AMEX	ESG	Fri, Aug 21, 2015	13.90	13.91	13.55	13.65
2893	AMEX	ESG	Thu, Aug 20, 2015	14.01	14.11	13.84	13.90
2892	AMEX	ESG	Wed, Aug 19, 2015	14.21	14.26	14.10	14.16
2891	AMEX	ESG	Tue, Aug 18, 2015	14.10	14.28	14.06	14.28
2890	AMEX	ESG	Mon, Aug 17, 2015	14.03	14.18	14.03	14.17
2889	AMEX	ESG	Fri, Aug 14, 2015	14.01	14.17	14.01	14.12
2888	AMEX	ESG	Thu, Aug 13, 2015	14.03	14.19	13.97	14.09
2887	AMEX	ESG	Wed, Aug 12, 2015	13.92	14.15	13.86	14.11
2886	AMEX	ESG	Tue, Aug 11, 2015	14.07	14.11	13.94	14.02
2885	AMEX	ESG	Mon, Aug 10, 2015	14.16	14.24	14.15	14.22
2884	AMEX	ESG	Fri, Aug 7, 2015	14.12	14.21	14.10	14.14
2883	AMEX	ESG	Thu, Aug 6, 2015	14.33	14.33	14.11	14.21
2882	AMEX	ESG	Wed, Aug 5, 2015	14.57	14.63	14.36	14.38
2881	AMEX	ESG	Tue, Aug 4, 2015	14.51	14.58	14.49	14.54
2880	AMEX	ESG	Mon, Aug 3, 2015	14.51	14.61	14.48	14.55
2879	AMEX	ESG	Fri, Jul 31, 2015	14.46	14.58	14.46	14.58
2878	AMEX	ESG	Thu, Jul 30, 2015	14.39	14.59	14.29	14.52
2877	AMEX	ESG	Wed, Jul 29, 2015	14.36	14.50	14.31	14.50
2876	AMEX	ESG	Tue, Jul 28, 2015	14.24	14.47	14.23	14.42
2875	AMEX	ESG	Mon, Jul 27, 2015	14.32	14.38	14.23	14.26
2874	AMEX	ESG	Fri, Jul 24, 2015	14.48	14.56	14.41	14.44
2873	AMEX	ESG	Thu, Jul 23, 2015	14.57	14.72	14.55	14.55
2872	AMEX	ESG	Wed, Jul 22, 2015	14.81	14.82	14.61	14.63
2871	AMEX	ESG	Tue, Jul 21, 2015	14.92	15.00	14.87	14.88
2870	AMEX	ESG	Mon, Jul 20, 2015	15.07	15.07	14.94	14.95
2869	AMEX	ESG	Fri, Jul 17, 2015	15.18	15.20	15.07	15.12
2868	AMEX	ESG	Thu, Jul 16, 2015	15.18	15.26	15.05	15.24
2867	AMEX	ESG	Wed, Jul 15, 2015	15.17	15.23	15.08	15.18
2866	AMEX	ESG	Tue, Jul 14, 2015	15.17	15.27	15.07	15.25
2865	AMEX	ESG	Mon, Jul 13, 2015	15.12	15.23	15.00	15.23
2864	AMEX	ESG	Fri, Jul 10, 2015	14.97	15.04	14.97	14.98
2863	AMEX	ESG	Thu, Jul 9, 2015	15.01	15.06	14.91	14.91
2862	AMEX	ESG	Wed, Jul 8, 2015	15.10	15.10	14.53	14.87
2861	AMEX	ESG	Tue, Jul 7, 2015	15.07	15.24	14.92	15.13
2860	AMEX	ESG	Mon, Jul 6, 2015	15.05	15.08	14.99	15.04
2859	AMEX	ESG	Thu, Jul 2, 2015	15.04	15.17	14.96	15.11
2858	AMEX	ESG	Wed, Jul 1, 2015	15.23	15.23	14.88	15.05
2857	AMEX	ESG	Tue, Jun 30, 2015	15.34	15.34	14.97	15.08
2856	AMEX	ESG	Mon, Jun 29, 2015	15.38	15.38	15.12	15.20
2855	AMEX	ESG	Fri, Jun 26, 2015	15.69	15.69	15.28	15.47
2854	AMEX	ESG	Thu, Jun 25, 2015	15.75	15.79	15.62	15.64
2853	AMEX	ESG	Wed, Jun 24, 2015	15.78	15.81	15.72	15.73
2852	AMEX	ESG	Tue, Jun 23, 2015	15.69	15.84	15.63	15.84
2851	AMEX	ESG	Mon, Jun 22, 2015	15.81	15.84	15.66	15.71
2850	AMEX	ESG	Fri, Jun 19, 2015	15.86	15.87	15.72	15.81
2849	AMEX	ESG	Thu, Jun 18, 2015	15.75	15.95	15.74	15.89
2848	AMEX	ESG	Wed, Jun 17, 2015	15.78	15.84	15.69	15.78
2847	AMEX	ESG	Tue, Jun 16, 2015	15.97	16.09	15.90	15.99
2846	AMEX	ESG	Mon, Jun 15, 2015	15.90	16.06	15.85	15.99
2845	AMEX	ESG	Fri, Jun 12, 2015	16.09	16.09	15.96	16.02
2844	AMEX	ESG	Thu, Jun 11, 2015	16.16	16.17	16.05	16.11
2843	AMEX	ESG	Wed, Jun 10, 2015	15.97	16.19	15.97	16.11
2842	AMEX	ESG	Tue, Jun 9, 2015	16.08	16.10	15.99	15.99
2841	AMEX	ESG	Mon, Jun 8, 2015	16.10	16.16	16.10	16.16
2840	AMEX	ESG	Fri, Jun 5, 2015	16.20	16.20	16.08	16.16
2839	AMEX	ESG	Thu, Jun 4, 2015	16.36	16.41	16.25	16.27
2838	AMEX	ESG	Wed, Jun 3, 2015	16.45	16.53	16.43	16.45
2837	AMEX	ESG	Tue, Jun 2, 2015	16.45	16.53	16.41	16.47
2836	AMEX	ESG	Mon, Jun 1, 2015	16.46	16.60	16.38	16.54
2835	AMEX	ESG	Fri, May 29, 2015	16.50	16.55	16.44	16.47
2834	AMEX	ESG	Thu, May 28, 2015	16.54	16.55	16.48	16.53
2833	AMEX	ESG	Wed, May 27, 2015	16.47	16.62	16.42	16.62
2832	AMEX	ESG	Tue, May 26, 2015	16.53	16.67	16.42	16.51
2831	AMEX	ESG	Fri, May 22, 2015	16.66	16.71	16.59	16.65
2830	AMEX	ESG	Thu, May 21, 2015	16.71	16.79	16.58	16.74
2829	AMEX	ESG	Wed, May 20, 2015	16.69	16.75	16.60	16.68
2828	AMEX	ESG	Tue, May 19, 2015	16.62	16.74	16.60	16.70
2827	AMEX	ESG	Mon, May 18, 2015	16.63	16.69	16.59	16.67
2826	AMEX	ESG	Fri, May 15, 2015	16.68	16.69	16.61	16.68
2825	AMEX	ESG	Thu, May 14, 2015	16.56	16.73	16.52	16.68
2824	AMEX	ESG	Wed, May 13, 2015	16.47	16.62	16.45	16.50
2823	AMEX	ESG	Tue, May 12, 2015	16.41	16.59	16.30	16.47
2822	AMEX	ESG	Mon, May 11, 2015	16.55	16.56	16.42	16.46
2821	AMEX	ESG	Fri, May 8, 2015	16.58	16.67	16.56	16.59
2820	AMEX	ESG	Thu, May 7, 2015	16.40	16.51	16.35	16.44
2819	AMEX	ESG	Wed, May 6, 2015	16.68	16.68	16.38	16.41
2818	AMEX	ESG	Tue, May 5, 2015	16.76	16.77	16.55	16.59
2817	AMEX	ESG	Mon, May 4, 2015	16.78	16.87	16.76	16.78
2816	AMEX	ESG	Fri, May 1, 2015	16.72	16.82	16.70	16.76
2815	AMEX	ESG	Thu, Apr 30, 2015	16.78	16.82	16.62	16.72
2814	AMEX	ESG	Wed, Apr 29, 2015	16.79	16.82	16.73	16.81
2813	AMEX	ESG	Tue, Apr 28, 2015	16.73	16.84	16.64	16.82
2812	AMEX	ESG	Mon, Apr 27, 2015	16.94	16.95	16.72	16.75
2811	AMEX	ESG	Fri, Apr 24, 2015	16.78	16.87	16.78	16.86
2810	AMEX	ESG	Thu, Apr 23, 2015	16.78	16.88	16.76	16.80
2809	AMEX	ESG	Wed, Apr 22, 2015	16.76	16.80	16.70	16.78
2808	AMEX	ESG	Tue, Apr 21, 2015	16.75	16.75	16.66	16.72
2807	AMEX	ESG	Mon, Apr 20, 2015	16.73	16.81	16.69	16.70
2806	AMEX	ESG	Fri, Apr 17, 2015	16.70	16.70	16.55	16.63
2805	AMEX	ESG	Thu, Apr 16, 2015	16.70	16.76	16.68	16.75
2804	AMEX	ESG	Wed, Apr 15, 2015	16.71	16.82	16.70	16.70
2803	AMEX	ESG	Tue, Apr 14, 2015	16.59	16.69	16.56	16.62
2802	AMEX	ESG	Mon, Apr 13, 2015	16.62	16.70	16.41	16.64
2801	AMEX	ESG	Fri, Apr 10, 2015	16.58	16.66	16.57	16.61
2800	AMEX	ESG	Thu, Apr 9, 2015	16.64	16.69	16.55	16.64
2799	AMEX	ESG	Wed, Apr 8, 2015	16.71	16.80	16.65	16.69
2798	AMEX	ESG	Tue, Apr 7, 2015	16.68	16.85	16.64	16.74
2797	AMEX	ESG	Mon, Apr 6, 2015	16.51	16.80	16.51	16.73
2796	AMEX	ESG	Thu, Apr 2, 2015	16.67	16.72	16.60	16.63
2795	AMEX	ESG	Wed, Apr 1, 2015	16.74	16.77	16.60	16.72
2794	AMEX	ESG	Tue, Mar 31, 2015	16.72	16.76	16.68	16.74
2793	AMEX	ESG	Mon, Mar 30, 2015	16.76	16.94	16.73	16.78
2792	AMEX	ESG	Fri, Mar 27, 2015	16.85	16.90	16.65	16.70
2791	AMEX	ESG	Thu, Mar 26, 2015	16.78	16.84	16.67	16.80
2790	AMEX	ESG	Wed, Mar 25, 2015	17.04	17.04	16.86	16.90
2789	AMEX	ESG	Tue, Mar 24, 2015	16.94	17.16	16.77	17.07
2788	AMEX	ESG	Mon, Mar 23, 2015	16.87	17.00	16.80	16.88
2787	AMEX	ESG	Fri, Mar 20, 2015	16.74	16.94	16.72	16.87
2786	AMEX	ESG	Thu, Mar 19, 2015	16.75	16.75	16.59	16.68
2785	AMEX	ESG	Wed, Mar 18, 2015	16.49	16.81	16.40	16.76
2784	AMEX	ESG	Tue, Mar 17, 2015	16.73	16.78	16.57	16.73
2783	AMEX	ESG	Mon, Mar 16, 2015	16.73	16.82	16.65	16.79
2782	AMEX	ESG	Fri, Mar 13, 2015	16.83	16.86	16.43	16.61
2781	AMEX	ESG	Thu, Mar 12, 2015	16.71	16.93	16.71	16.84
2780	AMEX	ESG	Wed, Mar 11, 2015	16.79	16.93	16.64	16.72
2779	AMEX	ESG	Tue, Mar 10, 2015	16.82	16.90	16.73	16.79
2778	AMEX	ESG	Mon, Mar 9, 2015	16.86	16.95	16.83	16.92
2777	AMEX	ESG	Fri, Mar 6, 2015	17.09	17.11	16.84	16.90
2776	AMEX	ESG	Thu, Mar 5, 2015	17.18	17.24	17.13	17.14
2775	AMEX	ESG	Wed, Mar 4, 2015	17.21	17.21	17.06	17.19
2774	AMEX	ESG	Tue, Mar 3, 2015	17.24	17.30	17.15	17.29
2773	AMEX	ESG	Mon, Mar 2, 2015	17.32	17.33	17.22	17.25
2772	AMEX	ESG	Fri, Feb 27, 2015	17.20	17.35	17.20	17.29
2771	AMEX	ESG	Thu, Feb 26, 2015	17.32	17.32	17.15	17.20
2770	AMEX	ESG	Wed, Feb 25, 2015	17.21	17.34	17.13	17.31
2769	AMEX	ESG	Tue, Feb 24, 2015	17.29	17.32	17.23	17.26
2768	AMEX	ESG	Mon, Feb 23, 2015	17.25	17.30	17.20	17.25
2767	AMEX	ESG	Fri, Feb 20, 2015	17.12	17.22	17.07	17.22
2766	AMEX	ESG	Thu, Feb 19, 2015	17.05	17.19	16.98	17.10
2765	AMEX	ESG	Wed, Feb 18, 2015	17.03	17.15	17.00	17.12
2764	AMEX	ESG	Tue, Feb 17, 2015	17.02	17.12	16.96	17.09
2763	AMEX	ESG	Fri, Feb 13, 2015	17.01	17.07	16.97	16.98
2762	AMEX	ESG	Thu, Feb 12, 2015	16.92	17.09	16.90	17.03
2761	AMEX	ESG	Wed, Feb 11, 2015	16.85	16.90	16.80	16.87
2760	AMEX	ESG	Tue, Feb 10, 2015	16.93	16.97	16.83	16.95
2759	AMEX	ESG	Mon, Feb 9, 2015	16.87	16.98	16.82	16.95
2758	AMEX	ESG	Fri, Feb 6, 2015	17.08	17.08	16.96	17.02
2757	AMEX	ESG	Thu, Feb 5, 2015	16.92	17.10	16.92	17.07
2756	AMEX	ESG	Wed, Feb 4, 2015	16.96	17.05	16.86	16.88
2755	AMEX	ESG	Tue, Feb 3, 2015	16.88	17.07	16.88	17.04
2754	AMEX	ESG	Mon, Feb 2, 2015	16.85	16.89	16.60	16.89
2753	AMEX	ESG	Fri, Jan 30, 2015	16.82	16.92	16.74	16.75
2752	AMEX	ESG	Thu, Jan 29, 2015	16.93	16.99	16.70	16.98
2751	AMEX	ESG	Wed, Jan 28, 2015	17.02	17.05	16.86	16.89
2750	AMEX	ESG	Tue, Jan 27, 2015	16.95	17.02	16.84	17.01
2749	AMEX	ESG	Mon, Jan 26, 2015	17.01	17.04	16.91	17.02
2748	AMEX	ESG	Fri, Jan 23, 2015	17.00	17.02	16.95	17.00
2747	AMEX	ESG	Thu, Jan 22, 2015	16.78	17.03	16.77	16.98
2746	AMEX	ESG	Wed, Jan 21, 2015	16.61	16.87	16.61	16.80
2745	AMEX	ESG	Tue, Jan 20, 2015	16.75	16.75	16.56	16.66
2744	AMEX	ESG	Fri, Jan 16, 2015	16.44	16.70	16.33	16.67
2743	AMEX	ESG	Thu, Jan 15, 2015	16.47	16.48	16.34	16.47
2742	AMEX	ESG	Wed, Jan 14, 2015	16.16	16.41	16.15	16.39
2741	AMEX	ESG	Tue, Jan 13, 2015	16.57	16.75	16.36	16.41
2740	AMEX	ESG	Mon, Jan 12, 2015	16.67	16.70	16.50	16.55
2739	AMEX	ESG	Fri, Jan 9, 2015	16.80	16.87	16.60	16.72
2738	AMEX	ESG	Thu, Jan 8, 2015	16.74	16.84	16.71	16.81
2737	AMEX	ESG	Wed, Jan 7, 2015	16.56	16.70	16.47	16.56
2736	AMEX	ESG	Tue, Jan 6, 2015	16.50	16.69	16.32	16.44
2735	AMEX	ESG	Mon, Jan 5, 2015	16.75	16.75	16.44	16.56
2734	AMEX	ESG	Fri, Jan 2, 2015	16.76	16.86	16.68	16.86
2733	AMEX	ESG	Wed, Dec 31, 2014	16.94	16.99	16.75	16.76
2732	AMEX	ESG	Tue, Dec 30, 2014	17.05	17.08	16.90	16.99
2731	AMEX	ESG	Mon, Dec 29, 2014	17.00	17.16	17.00	17.13
2730	AMEX	ESG	Fri, Dec 26, 2014	16.95	17.10	16.95	17.09
2729	AMEX	ESG	Wed, Dec 24, 2014	16.82	16.90	16.71	16.82
2728	AMEX	ESG	Tue, Dec 23, 2014	16.83	16.85	16.78	16.83
2727	AMEX	ESG	Mon, Dec 22, 2014	16.78	16.78	16.55	16.72
2726	AMEX	ESG	Fri, Dec 19, 2014	16.53	16.76	16.37	16.74
2725	AMEX	ESG	Thu, Dec 18, 2014	16.34	16.49	16.28	16.45
2724	AMEX	ESG	Wed, Dec 17, 2014	15.86	16.14	15.70	16.12
2723	AMEX	ESG	Tue, Dec 16, 2014	16.01	16.26	15.93	15.95
2722	AMEX	ESG	Mon, Dec 15, 2014	16.35	16.53	16.04	16.11
2721	AMEX	ESG	Fri, Dec 12, 2014	16.41	16.44	16.30	16.36
2720	AMEX	ESG	Thu, Dec 11, 2014	16.52	16.68	16.50	16.52
2719	AMEX	ESG	Wed, Dec 10, 2014	16.82	16.82	16.50	16.50
2718	AMEX	ESG	Tue, Dec 9, 2014	16.90	16.90	16.74	16.83
2717	AMEX	ESG	Mon, Dec 8, 2014	17.11	17.15	16.86	16.92
2716	AMEX	ESG	Fri, Dec 5, 2014	17.09	17.20	17.09	17.16
2715	AMEX	ESG	Thu, Dec 4, 2014	17.19	17.22	17.09	17.14
2714	AMEX	ESG	Wed, Dec 3, 2014	17.11	17.20	17.10	17.17
2713	AMEX	ESG	Tue, Dec 2, 2014	16.98	17.12	16.95	17.07
2712	AMEX	ESG	Mon, Dec 1, 2014	17.11	17.15	16.93	16.95
2711	AMEX	ESG	Fri, Nov 28, 2014	17.39	17.39	17.11	17.16
2710	AMEX	ESG	Wed, Nov 26, 2014	17.26	17.41	17.26	17.41
2709	AMEX	ESG	Tue, Nov 25, 2014	17.23	17.32	17.22	17.22
2708	AMEX	ESG	Mon, Nov 24, 2014	17.31	17.42	17.20	17.20
2707	AMEX	ESG	Fri, Nov 21, 2014	17.47	17.50	17.25	17.31
2706	AMEX	ESG	Thu, Nov 20, 2014	17.14	17.33	17.02	17.24
2705	AMEX	ESG	Wed, Nov 19, 2014	17.07	17.19	17.05	17.16
2704	AMEX	ESG	Tue, Nov 18, 2014	16.98	17.14	16.98	17.04
2703	AMEX	ESG	Mon, Nov 17, 2014	16.96	17.05	16.92	16.92
2702	AMEX	ESG	Fri, Nov 14, 2014	17.02	17.08	16.96	16.98
2701	AMEX	ESG	Thu, Nov 13, 2014	17.06	17.18	17.06	17.13
2700	AMEX	ESG	Wed, Nov 12, 2014	17.03	17.12	17.03	17.07
2699	AMEX	ESG	Tue, Nov 11, 2014	17.07	17.15	17.06	17.15
2698	AMEX	ESG	Mon, Nov 10, 2014	17.09	17.22	17.02	17.03
2697	AMEX	ESG	Fri, Nov 7, 2014	16.98	17.11	16.97	17.05
2696	AMEX	ESG	Thu, Nov 6, 2014	17.02	17.03	16.96	16.98
2695	AMEX	ESG	Wed, Nov 5, 2014	17.09	17.09	16.91	17.01
2694	AMEX	ESG	Tue, Nov 4, 2014	17.00	17.00	16.81	16.96
2693	AMEX	ESG	Mon, Nov 3, 2014	16.87	17.03	16.85	17.01
2692	AMEX	ESG	Fri, Oct 31, 2014	16.85	16.94	16.82	16.86
2691	AMEX	ESG	Thu, Oct 30, 2014	16.55	16.83	16.55	16.76
2690	AMEX	ESG	Wed, Oct 29, 2014	16.74	16.79	16.57	16.68
2689	AMEX	ESG	Tue, Oct 28, 2014	16.52	16.72	16.45	16.72
2688	AMEX	ESG	Mon, Oct 27, 2014	16.50	16.58	16.40	16.55
2687	AMEX	ESG	Fri, Oct 24, 2014	16.44	16.58	16.37	16.54
2686	AMEX	ESG	Thu, Oct 23, 2014	16.42	16.58	16.39	16.43
2685	AMEX	ESG	Wed, Oct 22, 2014	16.26	16.42	16.15	16.26
2684	AMEX	ESG	Tue, Oct 21, 2014	16.02	16.30	16.02	16.27
2683	AMEX	ESG	Mon, Oct 20, 2014	15.84	16.03	15.61	15.97
2682	AMEX	ESG	Fri, Oct 17, 2014	15.65	16.03	15.52	15.86
2681	AMEX	ESG	Thu, Oct 16, 2014	14.77	15.38	14.77	15.35
2680	AMEX	ESG	Wed, Oct 15, 2014	14.91	15.09	14.65	14.92
2679	AMEX	ESG	Tue, Oct 14, 2014	15.28	15.37	15.06	15.13
2678	AMEX	ESG	Mon, Oct 13, 2014	15.73	15.85	15.26	15.28
2677	AMEX	ESG	Fri, Oct 10, 2014	16.12	16.13	15.44	15.71
2676	AMEX	ESG	Thu, Oct 9, 2014	16.57	16.57	16.17	16.19
2675	AMEX	ESG	Wed, Oct 8, 2014	16.60	16.63	16.30	16.56
2674	AMEX	ESG	Tue, Oct 7, 2014	16.71	16.73	16.54	16.65
2673	AMEX	ESG	Mon, Oct 6, 2014	16.83	16.86	16.75	16.75
2672	AMEX	ESG	Fri, Oct 3, 2014	16.54	16.91	16.52	16.82
2671	AMEX	ESG	Thu, Oct 2, 2014	16.63	16.63	16.32	16.48
2670	AMEX	ESG	Wed, Oct 1, 2014	16.87	16.95	16.52	16.68
2669	AMEX	ESG	Tue, Sep 30, 2014	16.95	17.08	16.84	16.90
2668	AMEX	ESG	Mon, Sep 29, 2014	17.12	17.15	16.84	16.97
2667	AMEX	ESG	Fri, Sep 26, 2014	17.23	17.35	17.14	17.18
2666	AMEX	ESG	Thu, Sep 25, 2014	17.27	17.38	17.12	17.17
2665	AMEX	ESG	Wed, Sep 24, 2014	17.33	17.37	17.02	17.33
2664	AMEX	ESG	Tue, Sep 23, 2014	17.18	17.39	17.07	17.38
2663	AMEX	ESG	Mon, Sep 22, 2014	17.33	17.38	17.16	17.16
2662	AMEX	ESG	Fri, Sep 19, 2014	17.37	17.39	17.28	17.34
2661	AMEX	ESG	Thu, Sep 18, 2014	17.35	17.45	17.29	17.29
2660	AMEX	ESG	Wed, Sep 17, 2014	17.20	17.39	17.20	17.36
2659	AMEX	ESG	Tue, Sep 16, 2014	17.34	17.51	17.31	17.42
2658	AMEX	ESG	Mon, Sep 15, 2014	17.59	17.66	17.39	17.39
2657	AMEX	ESG	Fri, Sep 12, 2014	18.08	18.09	17.60	17.61
2656	AMEX	ESG	Thu, Sep 11, 2014	17.96	18.09	17.90	18.08
2655	AMEX	ESG	Wed, Sep 10, 2014	18.02	18.14	17.90	17.95
2654	AMEX	ESG	Tue, Sep 9, 2014	18.07	18.16	17.97	17.98
2653	AMEX	ESG	Mon, Sep 8, 2014	18.06	18.15	17.97	18.04
2652	AMEX	ESG	Fri, Sep 5, 2014	18.14	18.15	18.01	18.07
2651	AMEX	ESG	Thu, Sep 4, 2014	18.18	18.24	18.11	18.15
2650	AMEX	ESG	Wed, Sep 3, 2014	18.19	18.20	18.06	18.14
2649	AMEX	ESG	Tue, Sep 2, 2014	18.07	18.17	18.03	18.10
2648	AMEX	ESG	Fri, Aug 29, 2014	17.96	18.08	17.93	18.05
2647	AMEX	ESG	Thu, Aug 28, 2014	17.96	18.02	17.87	17.94
2646	AMEX	ESG	Wed, Aug 27, 2014	17.94	18.08	17.93	18.03
2645	AMEX	ESG	Tue, Aug 26, 2014	17.90	17.98	17.89	17.93
2644	AMEX	ESG	Mon, Aug 25, 2014	17.96	17.97	17.83	17.85
2643	AMEX	ESG	Fri, Aug 22, 2014	17.95	18.01	17.83	17.88
2642	AMEX	ESG	Thu, Aug 21, 2014	17.97	18.06	17.89	17.96
2641	AMEX	ESG	Wed, Aug 20, 2014	17.87	18.00	17.87	17.91
2640	AMEX	ESG	Tue, Aug 19, 2014	17.99	18.04	17.81	17.87
2639	AMEX	ESG	Mon, Aug 18, 2014	17.86	17.97	17.86	17.89
2638	AMEX	ESG	Fri, Aug 15, 2014	17.65	17.96	17.65	17.76
2637	AMEX	ESG	Thu, Aug 14, 2014	17.60	17.95	17.55	17.57
2636	AMEX	ESG	Wed, Aug 13, 2014	17.51	17.62	17.46	17.60
2635	AMEX	ESG	Tue, Aug 12, 2014	17.58	17.81	17.53	17.59
2634	AMEX	ESG	Mon, Aug 11, 2014	17.43	17.85	17.43	17.58
2633	AMEX	ESG	Fri, Aug 8, 2014	17.29	17.46	17.28	17.46
2632	AMEX	ESG	Thu, Aug 7, 2014	17.28	17.43	17.17	17.27
2631	AMEX	ESG	Wed, Aug 6, 2014	17.10	17.28	17.09	17.26
2630	AMEX	ESG	Tue, Aug 5, 2014	17.24	17.30	17.02	17.12
2629	AMEX	ESG	Mon, Aug 4, 2014	17.36	17.37	17.03	17.21
2628	AMEX	ESG	Fri, Aug 1, 2014	17.70	17.70	17.35	17.35
2627	AMEX	ESG	Thu, Jul 31, 2014	17.78	17.87	17.67	17.71
2626	AMEX	ESG	Wed, Jul 30, 2014	18.17	18.24	17.91	17.93
2625	AMEX	ESG	Tue, Jul 29, 2014	18.21	18.21	18.03	18.10
2624	AMEX	ESG	Mon, Jul 28, 2014	18.14	18.22	18.09	18.18
2623	AMEX	ESG	Fri, Jul 25, 2014	18.16	18.20	18.10	18.20
2622	AMEX	ESG	Thu, Jul 24, 2014	18.13	18.17	17.79	18.10
2621	AMEX	ESG	Wed, Jul 23, 2014	17.94	18.18	17.87	18.18
2620	AMEX	ESG	Tue, Jul 22, 2014	17.69	17.94	17.69	17.91
2619	AMEX	ESG	Mon, Jul 21, 2014	17.68	17.74	17.60	17.62
2618	AMEX	ESG	Fri, Jul 18, 2014	17.70	17.75	17.65	17.65
2617	AMEX	ESG	Thu, Jul 17, 2014	17.69	17.75	17.61	17.66
2616	AMEX	ESG	Wed, Jul 16, 2014	17.71	17.75	17.66	17.70
2615	AMEX	ESG	Tue, Jul 15, 2014	17.83	17.83	17.62	17.64
2614	AMEX	ESG	Mon, Jul 14, 2014	17.71	17.81	17.61	17.81
2613	AMEX	ESG	Fri, Jul 11, 2014	17.54	17.61	17.48	17.61
2612	AMEX	ESG	Thu, Jul 10, 2014	17.46	17.54	17.43	17.54
2611	AMEX	ESG	Wed, Jul 9, 2014	17.52	17.57	17.43	17.55
2610	AMEX	ESG	Tue, Jul 8, 2014	17.40	17.47	17.35	17.47
2609	AMEX	ESG	Mon, Jul 7, 2014	17.35	17.44	17.34	17.39
2608	AMEX	ESG	Thu, Jul 3, 2014	17.58	17.60	17.38	17.40
2607	AMEX	ESG	Wed, Jul 2, 2014	17.77	17.78	17.52	17.54
2606	AMEX	ESG	Tue, Jul 1, 2014	17.80	17.80	17.69	17.75
2605	AMEX	ESG	Mon, Jun 30, 2014	17.61	17.75	17.58	17.73
2604	AMEX	ESG	Fri, Jun 27, 2014	17.56	17.65	17.49	17.64
2603	AMEX	ESG	Thu, Jun 26, 2014	17.51	17.52	17.42	17.52
2602	AMEX	ESG	Wed, Jun 25, 2014	17.45	17.46	17.34	17.46
2601	AMEX	ESG	Tue, Jun 24, 2014	17.40	17.47	17.37	17.45
2600	AMEX	ESG	Mon, Jun 23, 2014	17.42	17.44	17.35	17.38
2599	AMEX	ESG	Fri, Jun 20, 2014	17.37	17.38	17.31	17.37
2598	AMEX	ESG	Thu, Jun 19, 2014	17.53	17.53	17.28	17.33
2597	AMEX	ESG	Wed, Jun 18, 2014	17.40	17.47	17.22	17.44
2596	AMEX	ESG	Tue, Jun 17, 2014	17.98	17.98	17.71	17.73
2595	AMEX	ESG	Mon, Jun 16, 2014	17.88	17.98	17.70	17.81
2594	AMEX	ESG	Fri, Jun 13, 2014	17.85	17.87	17.72	17.85
2593	AMEX	ESG	Thu, Jun 12, 2014	17.77	17.79	17.43	17.79
2592	AMEX	ESG	Wed, Jun 11, 2014	17.78	17.80	17.60	17.80
2591	AMEX	ESG	Tue, Jun 10, 2014	17.53	17.71	17.45	17.69
2590	AMEX	ESG	Mon, Jun 9, 2014	17.48	17.49	17.36	17.49
2589	AMEX	ESG	Fri, Jun 6, 2014	17.30	17.43	17.25	17.42
2588	AMEX	ESG	Thu, Jun 5, 2014	17.14	17.29	17.00	17.29
2587	AMEX	ESG	Wed, Jun 4, 2014	17.00	17.06	16.95	17.00
2586	AMEX	ESG	Tue, Jun 3, 2014	17.00	17.05	16.94	16.99
2585	AMEX	ESG	Mon, Jun 2, 2014	16.98	17.00	16.94	17.00
2584	AMEX	ESG	Fri, May 30, 2014	16.95	16.98	16.94	16.98
2583	AMEX	ESG	Thu, May 29, 2014	16.90	16.95	16.88	16.95
2582	AMEX	ESG	Wed, May 28, 2014	16.84	16.90	16.84	16.88
2581	AMEX	ESG	Tue, May 27, 2014	16.87	16.90	16.84	16.84
2580	AMEX	ESG	Fri, May 23, 2014	16.80	16.90	16.80	16.82
2579	AMEX	ESG	Thu, May 22, 2014	16.72	16.85	16.72	16.80
2578	AMEX	ESG	Wed, May 21, 2014	16.77	16.83	16.68	16.68
2577	AMEX	ESG	Tue, May 20, 2014	16.76	16.78	16.67	16.73
2576	AMEX	ESG	Mon, May 19, 2014	16.78	16.80	16.72	16.80
2575	AMEX	ESG	Fri, May 16, 2014	16.61	16.75	16.61	16.75
2574	AMEX	ESG	Thu, May 15, 2014	16.67	16.67	16.53	16.57
2573	AMEX	ESG	Wed, May 14, 2014	16.62	16.69	16.60	16.66
2572	AMEX	ESG	Tue, May 13, 2014	16.52	16.61	16.52	16.59
2571	AMEX	ESG	Mon, May 12, 2014	16.48	16.55	16.48	16.52
2570	AMEX	ESG	Fri, May 9, 2014	16.52	16.52	16.44	16.47
2569	AMEX	ESG	Thu, May 8, 2014	16.50	16.58	16.44	16.49
2568	AMEX	ESG	Wed, May 7, 2014	16.50	16.50	16.43	16.49
2567	AMEX	ESG	Tue, May 6, 2014	16.48	16.50	16.41	16.50
2566	AMEX	ESG	Mon, May 5, 2014	16.43	16.49	16.39	16.45
2565	AMEX	ESG	Fri, May 2, 2014	16.47	16.49	16.44	16.46
2564	AMEX	ESG	Thu, May 1, 2014	16.46	16.49	16.43	16.47
2563	AMEX	ESG	Wed, Apr 30, 2014	16.49	16.49	16.41	16.47
2562	AMEX	ESG	Tue, Apr 29, 2014	16.40	16.49	16.40	16.49
2561	AMEX	ESG	Mon, Apr 28, 2014	16.35	16.39	16.29	16.39
2560	AMEX	ESG	Fri, Apr 25, 2014	16.35	16.35	16.28	16.35
2559	AMEX	ESG	Thu, Apr 24, 2014	16.36	16.38	16.25	16.38
2558	AMEX	ESG	Wed, Apr 23, 2014	16.32	16.40	16.31	16.36
2557	AMEX	ESG	Tue, Apr 22, 2014	16.30	16.35	16.27	16.30
2556	AMEX	ESG	Mon, Apr 21, 2014	16.20	16.29	16.18	16.26
2555	AMEX	ESG	Thu, Apr 17, 2014	16.23	16.24	16.19	16.22
2554	AMEX	ESG	Wed, Apr 16, 2014	16.09	16.20	16.06	16.20
2553	AMEX	ESG	Tue, Apr 15, 2014	16.05	16.09	15.98	16.02
2552	AMEX	ESG	Mon, Apr 14, 2014	16.03	16.10	15.95	15.98
2551	AMEX	ESG	Fri, Apr 11, 2014	15.98	15.99	15.90	15.90
2550	AMEX	ESG	Thu, Apr 10, 2014	16.14	16.19	15.97	16.02
2549	AMEX	ESG	Wed, Apr 9, 2014	16.09	16.14	16.03	16.13
2548	AMEX	ESG	Tue, Apr 8, 2014	16.06	16.06	15.95	16.05
2547	AMEX	ESG	Mon, Apr 7, 2014	16.15	16.15	15.99	16.02
2546	AMEX	ESG	Fri, Apr 4, 2014	16.34	16.34	16.11	16.17
2545	AMEX	ESG	Thu, Apr 3, 2014	16.20	16.20	16.16	16.17
2544	AMEX	ESG	Wed, Apr 2, 2014	16.16	16.19	16.16	16.19
2543	AMEX	ESG	Tue, Apr 1, 2014	16.10	16.19	16.08	16.19
2542	AMEX	ESG	Mon, Mar 31, 2014	15.98	16.12	15.98	16.10
2541	AMEX	ESG	Fri, Mar 28, 2014	15.96	16.00	15.94	15.96
2540	AMEX	ESG	Thu, Mar 27, 2014	15.97	15.98	15.90	15.96
2539	AMEX	ESG	Wed, Mar 26, 2014	15.90	15.98	15.90	15.95
2538	AMEX	ESG	Tue, Mar 25, 2014	15.88	15.89	15.76	15.89
2537	AMEX	ESG	Mon, Mar 24, 2014	15.73	15.91	15.73	15.83
2536	AMEX	ESG	Fri, Mar 21, 2014	15.95	16.04	15.73	15.73
2535	AMEX	ESG	Thu, Mar 20, 2014	15.95	15.97	15.87	15.87
2534	AMEX	ESG	Wed, Mar 19, 2014	16.05	16.15	15.93	15.96
2533	AMEX	ESG	Tue, Mar 18, 2014	16.30	16.34	16.22	16.22
2532	AMEX	ESG	Mon, Mar 17, 2014	16.28	16.39	16.22	16.23
2531	AMEX	ESG	Fri, Mar 14, 2014	16.23	16.30	16.20	16.24
2530	AMEX	ESG	Thu, Mar 13, 2014	16.32	16.34	16.18	16.25
2529	AMEX	ESG	Wed, Mar 12, 2014	16.22	16.27	16.15	16.27
2528	AMEX	ESG	Tue, Mar 11, 2014	16.25	16.25	16.12	16.24
2527	AMEX	ESG	Mon, Mar 10, 2014	16.27	16.29	16.16	16.25
2526	AMEX	ESG	Fri, Mar 7, 2014	16.33	16.33	16.22	16.29
2525	AMEX	ESG	Thu, Mar 6, 2014	16.30	16.34	16.28	16.34
2524	AMEX	ESG	Wed, Mar 5, 2014	16.22	16.30	16.22	16.26
2523	AMEX	ESG	Tue, Mar 4, 2014	16.13	16.25	16.13	16.22
2522	AMEX	ESG	Mon, Mar 3, 2014	16.02	16.08	15.94	16.03
2521	AMEX	ESG	Fri, Feb 28, 2014	16.04	16.19	16.04	16.09
2520	AMEX	ESG	Thu, Feb 27, 2014	16.10	16.14	15.98	16.12
2519	AMEX	ESG	Wed, Feb 26, 2014	16.14	16.16	16.02	16.06
2518	AMEX	ESG	Tue, Feb 25, 2014	16.13	16.13	16.00	16.11
2517	AMEX	ESG	Mon, Feb 24, 2014	15.98	16.12	15.94	16.06
2516	AMEX	ESG	Fri, Feb 21, 2014	15.97	16.00	15.92	15.97
2515	AMEX	ESG	Thu, Feb 20, 2014	15.77	15.94	15.77	15.90
2514	AMEX	ESG	Wed, Feb 19, 2014	15.91	15.93	15.75	15.78
2513	AMEX	ESG	Tue, Feb 18, 2014	15.85	15.98	15.85	15.96
2512	AMEX	ESG	Fri, Feb 14, 2014	15.84	15.90	15.79	15.87
2511	AMEX	ESG	Thu, Feb 13, 2014	15.56	15.82	15.51	15.82
2510	AMEX	ESG	Wed, Feb 12, 2014	15.57	15.63	15.55	15.59
2509	AMEX	ESG	Tue, Feb 11, 2014	15.39	15.64	15.34	15.59
2508	AMEX	ESG	Mon, Feb 10, 2014	15.36	15.44	15.31	15.43
2507	AMEX	ESG	Fri, Feb 7, 2014	15.14	15.33	15.14	15.32
2506	AMEX	ESG	Thu, Feb 6, 2014	15.05	15.18	15.02	15.14
2505	AMEX	ESG	Wed, Feb 5, 2014	14.97	15.07	14.93	15.03
2504	AMEX	ESG	Tue, Feb 4, 2014	14.95	15.06	14.95	15.04
2503	AMEX	ESG	Mon, Feb 3, 2014	15.25	15.30	14.93	14.95
2502	AMEX	ESG	Fri, Jan 31, 2014	15.23	15.36	15.20	15.29
2501	AMEX	ESG	Thu, Jan 30, 2014	15.29	15.39	15.29	15.34
2500	AMEX	ESG	Wed, Jan 29, 2014	15.37	15.42	15.19	15.19
2499	AMEX	ESG	Tue, Jan 28, 2014	15.48	15.48	15.39	15.44
2498	AMEX	ESG	Mon, Jan 27, 2014	15.73	15.73	15.42	15.45
2497	AMEX	ESG	Fri, Jan 24, 2014	15.84	15.85	15.66	15.67
2496	AMEX	ESG	Thu, Jan 23, 2014	15.90	15.95	15.86	15.90
2495	AMEX	ESG	Wed, Jan 22, 2014	15.90	15.94	15.88	15.91
2494	AMEX	ESG	Tue, Jan 21, 2014	15.87	15.94	15.82	15.86
2493	AMEX	ESG	Fri, Jan 17, 2014	15.91	15.91	15.82	15.84
2492	AMEX	ESG	Thu, Jan 16, 2014	15.83	15.88	15.77	15.87
2491	AMEX	ESG	Wed, Jan 15, 2014	15.64	15.82	15.64	15.81
2490	AMEX	ESG	Tue, Jan 14, 2014	15.51	15.65	15.50	15.63
2489	AMEX	ESG	Mon, Jan 13, 2014	15.61	15.67	15.46	15.49
2488	AMEX	ESG	Fri, Jan 10, 2014	15.64	15.71	15.60	15.66
2487	AMEX	ESG	Thu, Jan 9, 2014	15.70	15.74	15.59	15.61
2486	AMEX	ESG	Wed, Jan 8, 2014	15.69	15.75	15.62	15.72
2485	AMEX	ESG	Tue, Jan 7, 2014	15.65	15.76	15.64	15.71
2484	AMEX	ESG	Mon, Jan 6, 2014	15.67	15.70	15.59	15.66
2483	AMEX	ESG	Fri, Jan 3, 2014	15.68	15.70	15.59	15.69
2482	AMEX	ESG	Thu, Jan 2, 2014	15.81	15.81	15.66	15.72
2481	AMEX	ESG	Tue, Dec 31, 2013	15.83	15.87	15.75	15.80
2480	AMEX	ESG	Mon, Dec 30, 2013	15.88	15.89	15.71	15.74
2479	AMEX	ESG	Fri, Dec 27, 2013	15.98	15.98	15.79	15.87
2478	AMEX	ESG	Thu, Dec 26, 2013	15.91	15.98	15.86	15.96
2477	AMEX	ESG	Tue, Dec 24, 2013	15.71	15.87	15.69	15.86
2476	AMEX	ESG	Mon, Dec 23, 2013	15.46	15.67	15.46	15.67
2475	AMEX	ESG	Fri, Dec 20, 2013	15.20	15.39	15.20	15.35
2474	AMEX	ESG	Thu, Dec 19, 2013	15.16	15.18	15.05	15.18
2473	AMEX	ESG	Wed, Dec 18, 2013	14.88	15.21	14.87	15.12
2472	AMEX	ESG	Tue, Dec 17, 2013	15.18	15.24	15.09	15.17
2471	AMEX	ESG	Mon, Dec 16, 2013	15.11	15.26	15.11	15.16
2470	AMEX	ESG	Fri, Dec 13, 2013	15.16	15.18	15.07	15.11
2469	AMEX	ESG	Thu, Dec 12, 2013	15.23	15.28	15.06	15.07
2468	AMEX	ESG	Wed, Dec 11, 2013	15.28	15.33	15.19	15.21
2467	AMEX	ESG	Tue, Dec 10, 2013	15.36	15.43	15.30	15.33
2466	AMEX	ESG	Mon, Dec 9, 2013	15.51	15.60	15.40	15.43
2465	AMEX	ESG	Fri, Dec 6, 2013	15.54	15.63	15.47	15.52
2464	AMEX	ESG	Thu, Dec 5, 2013	15.61	15.61	15.44	15.48
2463	AMEX	ESG	Wed, Dec 4, 2013	15.53	15.71	15.53	15.69
2462	AMEX	ESG	Tue, Dec 3, 2013	15.65	15.68	15.57	15.61
2461	AMEX	ESG	Mon, Dec 2, 2013	15.86	15.91	15.68	15.71
2460	AMEX	ESG	Fri, Nov 29, 2013	15.88	15.93	15.82	15.91
2459	AMEX	ESG	Wed, Nov 27, 2013	15.85	15.92	15.81	15.85
2458	AMEX	ESG	Tue, Nov 26, 2013	15.87	15.87	15.78	15.82
2457	AMEX	ESG	Mon, Nov 25, 2013	15.79	15.90	15.78	15.85
2456	AMEX	ESG	Fri, Nov 22, 2013	15.75	15.85	15.75	15.82
2455	AMEX	ESG	Thu, Nov 21, 2013	15.62	15.75	15.62	15.71
2454	AMEX	ESG	Wed, Nov 20, 2013	15.74	15.79	15.55	15.57
2453	AMEX	ESG	Tue, Nov 19, 2013	15.74	15.82	15.69	15.70
2452	AMEX	ESG	Mon, Nov 18, 2013	15.81	15.87	15.75	15.79
2451	AMEX	ESG	Fri, Nov 15, 2013	15.60	15.80	15.58	15.79
2450	AMEX	ESG	Thu, Nov 14, 2013	15.43	15.58	15.42	15.57
2449	AMEX	ESG	Wed, Nov 13, 2013	15.42	15.48	15.33	15.48
2448	AMEX	ESG	Tue, Nov 12, 2013	15.47	15.47	15.34	15.46
2447	AMEX	ESG	Mon, Nov 11, 2013	15.49	15.53	15.43	15.52
2446	AMEX	ESG	Fri, Nov 8, 2013	15.50	15.57	15.40	15.52
2445	AMEX	ESG	Thu, Nov 7, 2013	15.63	15.67	15.53	15.57
2444	AMEX	ESG	Wed, Nov 6, 2013	15.61	15.66	15.60	15.64
2443	AMEX	ESG	Tue, Nov 5, 2013	15.55	15.62	15.51	15.62
2442	AMEX	ESG	Mon, Nov 4, 2013	15.59	15.64	15.58	15.63
2441	AMEX	ESG	Fri, Nov 1, 2013	15.45	15.59	15.45	15.58
2440	AMEX	ESG	Thu, Oct 31, 2013	15.46	15.55	15.42	15.47
2439	AMEX	ESG	Wed, Oct 30, 2013	15.54	15.59	15.44	15.49
2438	AMEX	ESG	Tue, Oct 29, 2013	15.51	15.60	15.46	15.55
2437	AMEX	ESG	Mon, Oct 28, 2013	15.52	15.54	15.45	15.48
2436	AMEX	ESG	Fri, Oct 25, 2013	15.43	15.52	15.40	15.52
2435	AMEX	ESG	Thu, Oct 24, 2013	15.34	15.39	15.33	15.36
2434	AMEX	ESG	Wed, Oct 23, 2013	15.23	15.35	15.19	15.30
2433	AMEX	ESG	Tue, Oct 22, 2013	15.10	15.28	15.10	15.23
2432	AMEX	ESG	Mon, Oct 21, 2013	15.05	15.13	15.05	15.08
2431	AMEX	ESG	Fri, Oct 18, 2013	15.02	15.10	14.98	15.06
2430	AMEX	ESG	Thu, Oct 17, 2013	14.78	14.95	14.72	14.92
2429	AMEX	ESG	Wed, Oct 16, 2013	14.75	14.84	14.66	14.83
2428	AMEX	ESG	Tue, Oct 15, 2013	14.85	14.85	14.64	14.68
2427	AMEX	ESG	Mon, Oct 14, 2013	14.78	14.86	14.60	14.85
2426	AMEX	ESG	Fri, Oct 11, 2013	14.61	14.79	14.61	14.79
2425	AMEX	ESG	Thu, Oct 10, 2013	14.61	14.74	14.54	14.68
2424	AMEX	ESG	Wed, Oct 9, 2013	14.47	14.49	14.35	14.48
2423	AMEX	ESG	Tue, Oct 8, 2013	14.60	14.66	14.44	14.48
2422	AMEX	ESG	Mon, Oct 7, 2013	14.58	14.66	14.56	14.64
2421	AMEX	ESG	Fri, Oct 4, 2013	14.64	14.75	14.63	14.71
2420	AMEX	ESG	Thu, Oct 3, 2013	14.74	14.78	14.62	14.69
2419	AMEX	ESG	Wed, Oct 2, 2013	14.78	14.87	14.72	14.84
2418	AMEX	ESG	Tue, Oct 1, 2013	14.81	14.93	14.81	14.90
2417	AMEX	ESG	Mon, Sep 30, 2013	14.74	14.87	14.74	14.87
2416	AMEX	ESG	Fri, Sep 27, 2013	14.91	14.93	14.82	14.90
2415	AMEX	ESG	Thu, Sep 26, 2013	14.82	14.98	14.82	14.93
2414	AMEX	ESG	Wed, Sep 25, 2013	14.81	14.89	14.79	14.85
2413	AMEX	ESG	Tue, Sep 24, 2013	14.72	14.80	14.68	14.80
2412	AMEX	ESG	Mon, Sep 23, 2013	14.76	14.77	14.65	14.65
2411	AMEX	ESG	Fri, Sep 20, 2013	14.93	14.94	14.74	14.82
2410	AMEX	ESG	Thu, Sep 19, 2013	14.97	15.03	14.90	14.93
2409	AMEX	ESG	Wed, Sep 18, 2013	14.60	14.90	14.56	14.88
2408	AMEX	ESG	Tue, Sep 17, 2013	14.98	15.02	14.86	14.89
2407	AMEX	ESG	Mon, Sep 16, 2013	14.90	14.96	14.84	14.96
2406	AMEX	ESG	Fri, Sep 13, 2013	14.63	14.74	14.57	14.74
2405	AMEX	ESG	Thu, Sep 12, 2013	14.66	14.69	14.54	14.64
2404	AMEX	ESG	Wed, Sep 11, 2013	14.57	14.64	14.53	14.58
2403	AMEX	ESG	Tue, Sep 10, 2013	14.62	14.67	14.58	14.65
2402	AMEX	ESG	Mon, Sep 9, 2013	14.46	14.59	14.46	14.58
2401	AMEX	ESG	Fri, Sep 6, 2013	14.44	14.48	14.36	14.39
2400	AMEX	ESG	Thu, Sep 5, 2013	14.45	14.48	14.41	14.41
2399	AMEX	ESG	Wed, Sep 4, 2013	14.38	14.54	14.36	14.49
2398	AMEX	ESG	Tue, Sep 3, 2013	14.55	14.60	14.38	14.43
2397	AMEX	ESG	Fri, Aug 30, 2013	14.41	14.48	14.41	14.48
2396	AMEX	ESG	Thu, Aug 29, 2013	14.45	14.54	14.41	14.44
2395	AMEX	ESG	Wed, Aug 28, 2013	14.52	14.60	14.45	14.53
2394	AMEX	ESG	Tue, Aug 27, 2013	14.51	14.65	14.46	14.46
2393	AMEX	ESG	Mon, Aug 26, 2013	14.74	14.83	14.65	14.69
2392	AMEX	ESG	Fri, Aug 23, 2013	14.65	14.72	14.60	14.70
2391	AMEX	ESG	Thu, Aug 22, 2013	14.50	14.70	14.50	14.69
2390	AMEX	ESG	Wed, Aug 21, 2013	14.54	14.59	14.41	14.44
2389	AMEX	ESG	Tue, Aug 20, 2013	14.35	14.60	14.31	14.55
2388	AMEX	ESG	Mon, Aug 19, 2013	14.67	14.68	14.38	14.39
2387	AMEX	ESG	Fri, Aug 16, 2013	14.81	14.87	14.73	14.73
2386	AMEX	ESG	Thu, Aug 15, 2013	14.98	14.98	14.80	14.87
2385	AMEX	ESG	Wed, Aug 14, 2013	15.08	15.11	15.04	15.05
2384	AMEX	ESG	Tue, Aug 13, 2013	15.14	15.17	15.05	15.15
2383	AMEX	ESG	Mon, Aug 12, 2013	15.03	15.20	15.03	15.15
2382	AMEX	ESG	Fri, Aug 9, 2013	15.08	15.19	15.06	15.14
2381	AMEX	ESG	Thu, Aug 8, 2013	15.17	15.23	15.09	15.18
2380	AMEX	ESG	Wed, Aug 7, 2013	15.20	15.25	15.14	15.17
2379	AMEX	ESG	Tue, Aug 6, 2013	15.25	15.28	15.15	15.22
2378	AMEX	ESG	Mon, Aug 5, 2013	15.43	15.43	15.26	15.27
2377	AMEX	ESG	Fri, Aug 2, 2013	15.36	15.45	15.36	15.41
2376	AMEX	ESG	Thu, Aug 1, 2013	15.45	15.52	15.38	15.41
2375	AMEX	ESG	Wed, Jul 31, 2013	15.42	15.48	15.32	15.40
2374	AMEX	ESG	Tue, Jul 30, 2013	15.36	15.41	15.26	15.33
2373	AMEX	ESG	Mon, Jul 29, 2013	15.41	15.53	15.31	15.36
2372	AMEX	ESG	Fri, Jul 26, 2013	15.38	15.56	15.36	15.49
2371	AMEX	ESG	Thu, Jul 25, 2013	15.38	15.60	15.30	15.52
2370	AMEX	ESG	Wed, Jul 24, 2013	15.58	15.63	15.42	15.50
2369	AMEX	ESG	Tue, Jul 23, 2013	15.59	15.64	15.52	15.59
2368	AMEX	ESG	Mon, Jul 22, 2013	15.52	15.70	15.46	15.52
2367	AMEX	ESG	Fri, Jul 19, 2013	15.54	15.62	15.50	15.51
2366	AMEX	ESG	Thu, Jul 18, 2013	15.64	15.73	15.59	15.64
2365	AMEX	ESG	Wed, Jul 17, 2013	15.66	15.66	15.55	15.59
2364	AMEX	ESG	Tue, Jul 16, 2013	15.75	15.76	15.59	15.64
2363	AMEX	ESG	Mon, Jul 15, 2013	15.76	15.82	15.72	15.78
2362	AMEX	ESG	Fri, Jul 12, 2013	15.61	15.71	15.54	15.71
2361	AMEX	ESG	Thu, Jul 11, 2013	15.68	15.73	15.56	15.57
2360	AMEX	ESG	Wed, Jul 10, 2013	15.54	15.60	15.35	15.49
2359	AMEX	ESG	Tue, Jul 9, 2013	15.50	15.53	15.39	15.50
2358	AMEX	ESG	Mon, Jul 8, 2013	15.28	15.46	15.27	15.40
2357	AMEX	ESG	Fri, Jul 5, 2013	15.60	15.60	15.24	15.34
2356	AMEX	ESG	Wed, Jul 3, 2013	15.42	15.54	15.40	15.54
2355	AMEX	ESG	Tue, Jul 2, 2013	15.58	15.73	15.54	15.60
2354	AMEX	ESG	Mon, Jul 1, 2013	15.46	15.73	15.46	15.66
2353	AMEX	ESG	Fri, Jun 28, 2013	15.24	15.48	15.16	15.46
2352	AMEX	ESG	Thu, Jun 27, 2013	14.94	15.25	14.94	15.24
2351	AMEX	ESG	Wed, Jun 26, 2013	14.80	14.96	14.78	14.94
2350	AMEX	ESG	Tue, Jun 25, 2013	14.34	14.70	14.34	14.70
2349	AMEX	ESG	Mon, Jun 24, 2013	14.82	14.82	14.07	14.35
2348	AMEX	ESG	Fri, Jun 21, 2013	15.12	15.12	14.83	14.97
2347	AMEX	ESG	Thu, Jun 20, 2013	15.25	15.35	14.97	15.05
2346	AMEX	ESG	Wed, Jun 19, 2013	15.55	15.59	15.45	15.46
2345	AMEX	ESG	Tue, Jun 18, 2013	15.64	15.83	15.64	15.79
2344	AMEX	ESG	Mon, Jun 17, 2013	15.72	15.81	15.60	15.68
2343	AMEX	ESG	Fri, Jun 14, 2013	15.63	15.70	15.47	15.59
2342	AMEX	ESG	Thu, Jun 13, 2013	15.38	15.63	15.15	15.63
2341	AMEX	ESG	Wed, Jun 12, 2013	15.70	15.71	15.27	15.33
2340	AMEX	ESG	Tue, Jun 11, 2013	15.51	15.76	15.47	15.76
2339	AMEX	ESG	Mon, Jun 10, 2013	15.75	15.85	15.66	15.72
2338	AMEX	ESG	Fri, Jun 7, 2013	15.64	15.80	15.61	15.80
2337	AMEX	ESG	Thu, Jun 6, 2013	15.36	15.55	15.35	15.55
2336	AMEX	ESG	Wed, Jun 5, 2013	15.55	15.59	15.29	15.43
2335	AMEX	ESG	Tue, Jun 4, 2013	15.40	15.68	15.31	15.55
2334	AMEX	ESG	Mon, Jun 3, 2013	15.73	15.88	15.31	15.47
2333	AMEX	ESG	Fri, May 31, 2013	16.27	16.42	15.85	15.85
2332	AMEX	ESG	Thu, May 30, 2013	16.54	16.56	16.31	16.43
2331	AMEX	ESG	Wed, May 29, 2013	16.73	16.73	16.31	16.45
2330	AMEX	ESG	Tue, May 28, 2013	16.69	16.92	16.69	16.86
2329	AMEX	ESG	Fri, May 24, 2013	16.67	16.78	16.52	16.63
2328	AMEX	ESG	Thu, May 23, 2013	16.77	16.77	16.49	16.70
2327	AMEX	ESG	Wed, May 22, 2013	17.04	17.17	16.80	16.96
2326	AMEX	ESG	Tue, May 21, 2013	17.22	17.26	17.07	17.08
2325	AMEX	ESG	Mon, May 20, 2013	17.11	17.34	17.07	17.29
2324	AMEX	ESG	Fri, May 17, 2013	17.05	17.12	16.96	17.11
2323	AMEX	ESG	Thu, May 16, 2013	16.92	17.05	16.91	16.97
2322	AMEX	ESG	Wed, May 15, 2013	16.88	16.98	16.88	16.95
2321	AMEX	ESG	Tue, May 14, 2013	16.84	16.99	16.84	16.95
2320	AMEX	ESG	Mon, May 13, 2013	16.76	16.86	16.72	16.84
2319	AMEX	ESG	Fri, May 10, 2013	16.71	16.78	16.64	16.74
2318	AMEX	ESG	Thu, May 9, 2013	16.80	16.88	16.74	16.76
2317	AMEX	ESG	Wed, May 8, 2013	16.57	16.86	16.57	16.86
2316	AMEX	ESG	Tue, May 7, 2013	16.52	16.63	16.40	16.58
2315	AMEX	ESG	Mon, May 6, 2013	16.61	16.67	16.49	16.55
2314	AMEX	ESG	Fri, May 3, 2013	16.57	16.68	16.43	16.67
2313	AMEX	ESG	Thu, May 2, 2013	16.42	16.45	16.34	16.44
2312	AMEX	ESG	Wed, May 1, 2013	16.28	16.42	16.28	16.38
2311	AMEX	ESG	Tue, Apr 30, 2013	16.45	16.48	16.30	16.32
2310	AMEX	ESG	Mon, Apr 29, 2013	16.47	16.59	16.40	16.41
2309	AMEX	ESG	Fri, Apr 26, 2013	16.52	16.53	16.39	16.39
2308	AMEX	ESG	Thu, Apr 25, 2013	16.48	16.57	16.43	16.56
2307	AMEX	ESG	Wed, Apr 24, 2013	16.36	16.53	16.31	16.52
2306	AMEX	ESG	Tue, Apr 23, 2013	16.05	16.33	16.05	16.33
2305	AMEX	ESG	Mon, Apr 22, 2013	15.80	16.00	15.80	15.95
2304	AMEX	ESG	Fri, Apr 19, 2013	15.77	15.85	15.74	15.75
2303	AMEX	ESG	Thu, Apr 18, 2013	15.81	15.81	15.68	15.69
2302	AMEX	ESG	Wed, Apr 17, 2013	15.85	15.87	15.67	15.81
2301	AMEX	ESG	Tue, Apr 16, 2013	15.89	15.91	15.71	15.89
2300	AMEX	ESG	Mon, Apr 15, 2013	15.82	15.86	15.70	15.81
2299	AMEX	ESG	Fri, Apr 12, 2013	15.90	15.93	15.75	15.89
2298	AMEX	ESG	Thu, Apr 11, 2013	15.74	15.94	15.72	15.85
2297	AMEX	ESG	Wed, Apr 10, 2013	15.51	15.75	15.51	15.71
2296	AMEX	ESG	Tue, Apr 9, 2013	15.62	15.64	15.56	15.61
2295	AMEX	ESG	Mon, Apr 8, 2013	15.45	15.53	15.36	15.53
2294	AMEX	ESG	Fri, Apr 5, 2013	15.25	15.43	15.24	15.41
2293	AMEX	ESG	Thu, Apr 4, 2013	15.43	15.47	15.38	15.45
2292	AMEX	ESG	Wed, Apr 3, 2013	15.56	15.60	15.43	15.51
2291	AMEX	ESG	Tue, Apr 2, 2013	15.59	15.65	15.56	15.60
2290	AMEX	ESG	Mon, Apr 1, 2013	15.65	15.70	15.52	15.61
2289	AMEX	ESG	Thu, Mar 28, 2013	15.51	15.66	15.49	15.61
2288	AMEX	ESG	Wed, Mar 27, 2013	15.49	15.63	15.44	15.57
2287	AMEX	ESG	Tue, Mar 26, 2013	15.56	15.63	15.38	15.60
2286	AMEX	ESG	Mon, Mar 25, 2013	15.57	15.59	15.43	15.49
2285	AMEX	ESG	Fri, Mar 22, 2013	15.35	15.55	15.35	15.51
2284	AMEX	ESG	Thu, Mar 21, 2013	15.21	15.32	15.21	15.29
2283	AMEX	ESG	Wed, Mar 20, 2013	15.19	15.24	15.16	15.22
2282	AMEX	ESG	Tue, Mar 19, 2013	15.18	15.24	15.11	15.20
2281	AMEX	ESG	Mon, Mar 18, 2013	15.02	15.20	15.02	15.18
2280	AMEX	ESG	Fri, Mar 15, 2013	15.30	15.31	15.11	15.17
2279	AMEX	ESG	Thu, Mar 14, 2013	15.30	15.34	15.22	15.22
2278	AMEX	ESG	Wed, Mar 13, 2013	15.19	15.34	15.15	15.30
2277	AMEX	ESG	Tue, Mar 12, 2013	15.45	15.53	15.40	15.41
2276	AMEX	ESG	Mon, Mar 11, 2013	15.56	15.60	15.46	15.52
2275	AMEX	ESG	Fri, Mar 8, 2013	15.57	15.57	15.38	15.54
2274	AMEX	ESG	Thu, Mar 7, 2013	15.27	15.40	15.21	15.38
2273	AMEX	ESG	Wed, Mar 6, 2013	15.26	15.35	15.26	15.33
2272	AMEX	ESG	Tue, Mar 5, 2013	15.16	15.31	15.16	15.27
2271	AMEX	ESG	Mon, Mar 4, 2013	15.05	15.19	14.99	15.16
2270	AMEX	ESG	Fri, Mar 1, 2013	15.16	15.17	15.05	15.14
2269	AMEX	ESG	Thu, Feb 28, 2013	14.93	15.17	14.93	15.13
2268	AMEX	ESG	Wed, Feb 27, 2013	14.83	14.99	14.81	14.99
2267	AMEX	ESG	Tue, Feb 26, 2013	14.88	14.92	14.70	14.90
2266	AMEX	ESG	Mon, Feb 25, 2013	14.91	14.94	14.83	14.83
2265	AMEX	ESG	Fri, Feb 22, 2013	14.92	14.98	14.86	14.87
2264	AMEX	ESG	Thu, Feb 21, 2013	15.03	15.08	14.88	14.92
2263	AMEX	ESG	Wed, Feb 20, 2013	15.23	15.24	15.00	15.03
2262	AMEX	ESG	Tue, Feb 19, 2013	15.18	15.25	15.10	15.24
2261	AMEX	ESG	Fri, Feb 15, 2013	15.20	15.27	15.14	15.18
2260	AMEX	ESG	Thu, Feb 14, 2013	15.15	15.26	15.15	15.22
2259	AMEX	ESG	Wed, Feb 13, 2013	15.30	15.34	15.17	15.17
2258	AMEX	ESG	Tue, Feb 12, 2013	15.17	15.25	15.12	15.25
2257	AMEX	ESG	Mon, Feb 11, 2013	15.22	15.27	15.16	15.22
2256	AMEX	ESG	Fri, Feb 8, 2013	15.13	15.25	15.13	15.25
2255	AMEX	ESG	Thu, Feb 7, 2013	15.18	15.25	15.10	15.18
2254	AMEX	ESG	Wed, Feb 6, 2013	15.23	15.31	15.17	15.23
2253	AMEX	ESG	Tue, Feb 5, 2013	15.40	15.46	15.25	15.30
2252	AMEX	ESG	Mon, Feb 4, 2013	15.12	15.32	15.05	15.31
2251	AMEX	ESG	Fri, Feb 1, 2013	15.26	15.35	15.16	15.22
2250	AMEX	ESG	Thu, Jan 31, 2013	15.17	15.21	15.04	15.19
2249	AMEX	ESG	Wed, Jan 30, 2013	15.05	15.20	14.98	15.17
2248	AMEX	ESG	Tue, Jan 29, 2013	14.89	15.02	14.86	15.01
2247	AMEX	ESG	Mon, Jan 28, 2013	14.90	14.97	14.81	14.86
2246	AMEX	ESG	Fri, Jan 25, 2013	15.00	15.00	14.86	14.89
2245	AMEX	ESG	Thu, Jan 24, 2013	14.85	15.00	14.84	14.96
2244	AMEX	ESG	Wed, Jan 23, 2013	14.86	14.92	14.81	14.87
2243	AMEX	ESG	Tue, Jan 22, 2013	14.70	14.85	14.67	14.78
2242	AMEX	ESG	Fri, Jan 18, 2013	14.67	14.78	14.60	14.64
2241	AMEX	ESG	Thu, Jan 17, 2013	14.50	14.67	14.46	14.67
2240	AMEX	ESG	Wed, Jan 16, 2013	14.34	14.46	14.34	14.45
2239	AMEX	ESG	Tue, Jan 15, 2013	14.39	14.43	14.30	14.34
2238	AMEX	ESG	Mon, Jan 14, 2013	14.41	14.45	14.32	14.44
2237	AMEX	ESG	Fri, Jan 11, 2013	14.48	14.50	14.35	14.45
2236	AMEX	ESG	Thu, Jan 10, 2013	14.35	14.47	14.35	14.45
2235	AMEX	ESG	Wed, Jan 9, 2013	14.34	14.50	14.34	14.50
2234	AMEX	ESG	Tue, Jan 8, 2013	14.34	14.40	14.26	14.37
2233	AMEX	ESG	Mon, Jan 7, 2013	14.27	14.44	14.27	14.39
2232	AMEX	ESG	Fri, Jan 4, 2013	14.22	14.40	14.21	14.35
2231	AMEX	ESG	Thu, Jan 3, 2013	13.93	14.18	13.92	14.17
2230	AMEX	ESG	Wed, Jan 2, 2013	13.73	13.96	13.67	13.96
2229	AMEX	ESG	Mon, Dec 31, 2012	13.34	13.54	13.34	13.47
2228	AMEX	ESG	Fri, Dec 28, 2012	13.46	13.60	13.31	13.34
2227	AMEX	ESG	Thu, Dec 27, 2012	13.83	13.85	13.57	13.61
2226	AMEX	ESG	Wed, Dec 26, 2012	13.74	13.84	13.72	13.80
2225	AMEX	ESG	Mon, Dec 24, 2012	13.62	13.78	13.62	13.70
2224	AMEX	ESG	Fri, Dec 21, 2012	13.74	13.80	13.60	13.69
2223	AMEX	ESG	Thu, Dec 20, 2012	13.88	14.05	13.77	13.77
2222	AMEX	ESG	Wed, Dec 19, 2012	13.65	13.84	13.64	13.84
2221	AMEX	ESG	Tue, Dec 18, 2012	13.48	13.62	13.48	13.62
2220	AMEX	ESG	Mon, Dec 17, 2012	13.55	13.55	13.39	13.42
2219	AMEX	ESG	Fri, Dec 14, 2012	13.41	13.60	13.41	13.57
2218	AMEX	ESG	Thu, Dec 13, 2012	13.55	13.60	13.36	13.44
2217	AMEX	ESG	Wed, Dec 12, 2012	13.55	13.68	13.54	13.60
2216	AMEX	ESG	Tue, Dec 11, 2012	13.66	13.92	13.63	13.76
2215	AMEX	ESG	Mon, Dec 10, 2012	13.69	13.83	13.59	13.60
2214	AMEX	ESG	Fri, Dec 7, 2012	13.84	13.87	13.62	13.67
2213	AMEX	ESG	Thu, Dec 6, 2012	13.81	13.88	13.74	13.84
2212	AMEX	ESG	Wed, Dec 5, 2012	13.85	13.96	13.81	13.84
2211	AMEX	ESG	Tue, Dec 4, 2012	13.89	13.96	13.76	13.85
2210	AMEX	ESG	Mon, Dec 3, 2012	13.94	14.03	13.83	13.87
2209	AMEX	ESG	Fri, Nov 30, 2012	14.00	14.02	13.88	13.90
2208	AMEX	ESG	Thu, Nov 29, 2012	13.87	14.00	13.85	13.94
2207	AMEX	ESG	Wed, Nov 28, 2012	13.74	13.95	13.70	13.87
2206	AMEX	ESG	Tue, Nov 27, 2012	13.79	13.87	13.70	13.84
2205	AMEX	ESG	Mon, Nov 26, 2012	13.77	13.79	13.64	13.79
2204	AMEX	ESG	Fri, Nov 23, 2012	13.61	13.79	13.61	13.77
2203	AMEX	ESG	Wed, Nov 21, 2012	13.44	13.59	13.44	13.57
2202	AMEX	ESG	Tue, Nov 20, 2012	13.36	13.44	13.27	13.38
2201	AMEX	ESG	Mon, Nov 19, 2012	13.21	13.48	13.14	13.33
2200	AMEX	ESG	Fri, Nov 16, 2012	12.51	13.09	12.51	13.01
2199	AMEX	ESG	Thu, Nov 15, 2012	13.01	13.01	12.41	12.55
2198	AMEX	ESG	Wed, Nov 14, 2012	13.61	13.61	13.04	13.07
2197	AMEX	ESG	Tue, Nov 13, 2012	13.55	13.72	13.55	13.56
2196	AMEX	ESG	Mon, Nov 12, 2012	13.67	13.74	13.63	13.66
2195	AMEX	ESG	Fri, Nov 9, 2012	13.68	13.81	13.57	13.72
2194	AMEX	ESG	Thu, Nov 8, 2012	13.89	13.98	13.70	13.74
2193	AMEX	ESG	Wed, Nov 7, 2012	14.09	14.09	13.83	13.92
2192	AMEX	ESG	Tue, Nov 6, 2012	14.14	14.17	14.05	14.17
2191	AMEX	ESG	Mon, Nov 5, 2012	14.11	14.13	14.02	14.09
2190	AMEX	ESG	Fri, Nov 2, 2012	14.26	14.26	13.97	14.07
2189	AMEX	ESG	Thu, Nov 1, 2012	13.98	14.17	13.98	14.17
2188	AMEX	ESG	Wed, Oct 31, 2012	13.99	14.02	13.89	13.98
2187	AMEX	ESG	Fri, Oct 26, 2012	14.07	14.07	13.88	13.90
2186	AMEX	ESG	Thu, Oct 25, 2012	14.04	14.08	14.03	14.08
2185	AMEX	ESG	Wed, Oct 24, 2012	13.85	13.98	13.85	13.96
2184	AMEX	ESG	Tue, Oct 23, 2012	13.85	13.90	13.77	13.84
2183	AMEX	ESG	Mon, Oct 22, 2012	13.95	14.04	13.86	13.91
2182	AMEX	ESG	Fri, Oct 19, 2012	14.00	14.04	13.89	13.91
2181	AMEX	ESG	Thu, Oct 18, 2012	14.02	14.05	13.92	14.01
2180	AMEX	ESG	Wed, Oct 17, 2012	14.04	14.06	13.97	14.00
2179	AMEX	ESG	Tue, Oct 16, 2012	14.02	14.07	13.92	14.00
2178	AMEX	ESG	Mon, Oct 15, 2012	14.05	14.09	13.95	14.06
2177	AMEX	ESG	Fri, Oct 12, 2012	14.17	14.22	14.00	14.04
2176	AMEX	ESG	Thu, Oct 11, 2012	14.08	14.27	14.08	14.12
2175	AMEX	ESG	Wed, Oct 10, 2012	14.45	14.47	14.10	14.11
2174	AMEX	ESG	Tue, Oct 9, 2012	14.51	14.57	14.44	14.49
2173	AMEX	ESG	Mon, Oct 8, 2012	14.49	14.53	14.40	14.48
2172	AMEX	ESG	Fri, Oct 5, 2012	14.52	14.55	14.46	14.52
2171	AMEX	ESG	Thu, Oct 4, 2012	14.60	14.60	14.43	14.49
2170	AMEX	ESG	Wed, Oct 3, 2012	14.57	14.67	14.49	14.50
2169	AMEX	ESG	Tue, Oct 2, 2012	14.56	14.60	14.47	14.52
2168	AMEX	ESG	Mon, Oct 1, 2012	14.52	14.54	14.47	14.53
2167	AMEX	ESG	Fri, Sep 28, 2012	14.52	14.55	14.38	14.43
2166	AMEX	ESG	Thu, Sep 27, 2012	14.50	14.53	14.46	14.51
2165	AMEX	ESG	Wed, Sep 26, 2012	14.34	14.47	14.30	14.46
2164	AMEX	ESG	Tue, Sep 25, 2012	14.27	14.35	14.21	14.35
2163	AMEX	ESG	Mon, Sep 24, 2012	14.14	14.21	14.13	14.21
2162	AMEX	ESG	Fri, Sep 21, 2012	14.13	14.20	14.06	14.13
2161	AMEX	ESG	Thu, Sep 20, 2012	14.25	14.25	13.98	14.13
2160	AMEX	ESG	Wed, Sep 19, 2012	14.12	14.29	14.12	14.28
2159	AMEX	ESG	Tue, Sep 18, 2012	14.36	14.40	14.31	14.39
2158	AMEX	ESG	Mon, Sep 17, 2012	14.43	14.43	14.28	14.37
2157	AMEX	ESG	Fri, Sep 14, 2012	14.43	14.46	14.35	14.42
2156	AMEX	ESG	Thu, Sep 13, 2012	14.17	14.27	14.15	14.27
2155	AMEX	ESG	Wed, Sep 12, 2012	14.30	14.30	14.13	14.13
2154	AMEX	ESG	Tue, Sep 11, 2012	14.26	14.28	14.18	14.27
2153	AMEX	ESG	Mon, Sep 10, 2012	14.28	14.28	14.21	14.21
2152	AMEX	ESG	Fri, Sep 7, 2012	14.26	14.30	14.20	14.28
2151	AMEX	ESG	Thu, Sep 6, 2012	14.31	14.32	14.19	14.24
2150	AMEX	ESG	Wed, Sep 5, 2012	14.23	14.24	14.18	14.22
2149	AMEX	ESG	Tue, Sep 4, 2012	14.25	14.25	14.14	14.19
2148	AMEX	ESG	Fri, Aug 31, 2012	14.20	14.24	14.17	14.24
2147	AMEX	ESG	Thu, Aug 30, 2012	14.20	14.20	14.06	14.19
2146	AMEX	ESG	Wed, Aug 29, 2012	14.10	14.20	14.09	14.20
2145	AMEX	ESG	Tue, Aug 28, 2012	14.03	14.08	14.01	14.07
2144	AMEX	ESG	Mon, Aug 27, 2012	14.05	14.07	13.92	14.05
2143	AMEX	ESG	Fri, Aug 24, 2012	14.06	14.06	13.86	14.00
2142	AMEX	ESG	Thu, Aug 23, 2012	14.02	14.08	13.99	14.07
2141	AMEX	ESG	Wed, Aug 22, 2012	14.16	14.18	13.96	14.08
2140	AMEX	ESG	Tue, Aug 21, 2012	14.14	14.21	14.00	14.16
2139	AMEX	ESG	Mon, Aug 20, 2012	14.04	14.10	14.02	14.09
2138	AMEX	ESG	Fri, Aug 17, 2012	14.04	14.04	13.86	14.03
2137	AMEX	ESG	Thu, Aug 16, 2012	14.01	14.07	13.93	14.00
2136	AMEX	ESG	Wed, Aug 15, 2012	13.99	14.04	13.87	13.96
2135	AMEX	ESG	Tue, Aug 14, 2012	13.95	14.02	13.90	13.97
2134	AMEX	ESG	Mon, Aug 13, 2012	14.02	14.05	13.84	13.86
2133	AMEX	ESG	Fri, Aug 10, 2012	14.04	14.06	13.91	14.01
2132	AMEX	ESG	Thu, Aug 9, 2012	14.02	14.03	13.94	14.03
2131	AMEX	ESG	Wed, Aug 8, 2012	14.01	14.05	13.93	14.00
2130	AMEX	ESG	Tue, Aug 7, 2012	13.97	14.03	13.89	14.03
2129	AMEX	ESG	Mon, Aug 6, 2012	13.81	13.96	13.77	13.92
2128	AMEX	ESG	Fri, Aug 3, 2012	13.80	13.80	13.75	13.77
2127	AMEX	ESG	Thu, Aug 2, 2012	13.66	13.80	13.57	13.63
2126	AMEX	ESG	Wed, Aug 1, 2012	13.70	13.71	13.63	13.71
2125	AMEX	ESG	Tue, Jul 31, 2012	13.66	13.72	13.55	13.60
2124	AMEX	ESG	Mon, Jul 30, 2012	13.61	13.67	13.58	13.64
2123	AMEX	ESG	Fri, Jul 27, 2012	13.58	13.67	13.56	13.57
2122	AMEX	ESG	Thu, Jul 26, 2012	13.48	13.62	13.46	13.57
2121	AMEX	ESG	Wed, Jul 25, 2012	13.39	13.43	13.30	13.41
2120	AMEX	ESG	Tue, Jul 24, 2012	13.39	13.43	13.23	13.31
2119	AMEX	ESG	Mon, Jul 23, 2012	13.30	13.40	13.22	13.34
2118	AMEX	ESG	Fri, Jul 20, 2012	13.42	13.42	13.33	13.38
2117	AMEX	ESG	Thu, Jul 19, 2012	13.47	13.48	13.40	13.44
2116	AMEX	ESG	Wed, Jul 18, 2012	13.33	13.44	13.31	13.42
2115	AMEX	ESG	Tue, Jul 17, 2012	13.24	13.33	13.14	13.31
2114	AMEX	ESG	Mon, Jul 16, 2012	13.16	13.20	13.11	13.16
2113	AMEX	ESG	Fri, Jul 13, 2012	13.02	13.17	13.00	13.16
2112	AMEX	ESG	Thu, Jul 12, 2012	12.88	13.01	12.87	13.00
2111	AMEX	ESG	Wed, Jul 11, 2012	13.07	13.10	12.96	12.99
2110	AMEX	ESG	Tue, Jul 10, 2012	13.04	13.09	12.97	13.04
2109	AMEX	ESG	Mon, Jul 9, 2012	12.91	13.02	12.89	12.95
2108	AMEX	ESG	Fri, Jul 6, 2012	12.93	12.95	12.86	12.89
2107	AMEX	ESG	Thu, Jul 5, 2012	12.97	13.00	12.91	12.98
2106	AMEX	ESG	Tue, Jul 3, 2012	12.89	13.02	12.88	12.96
2105	AMEX	ESG	Mon, Jul 2, 2012	12.88	12.90	12.81	12.85
2104	AMEX	ESG	Fri, Jun 29, 2012	12.80	12.87	12.80	12.85
2103	AMEX	ESG	Thu, Jun 28, 2012	12.58	12.58	12.47	12.56
2102	AMEX	ESG	Wed, Jun 27, 2012	12.61	12.65	12.52	12.63
2101	AMEX	ESG	Tue, Jun 26, 2012	12.52	12.65	12.48	12.61
2100	AMEX	ESG	Mon, Jun 25, 2012	12.54	12.57	12.45	12.48
2099	AMEX	ESG	Fri, Jun 22, 2012	12.53	12.68	12.45	12.62
2098	AMEX	ESG	Thu, Jun 21, 2012	12.68	12.68	12.46	12.48
2097	AMEX	ESG	Wed, Jun 20, 2012	12.64	12.72	12.61	12.65
2096	AMEX	ESG	Tue, Jun 19, 2012	12.83	12.92	12.80	12.85
2095	AMEX	ESG	Mon, Jun 18, 2012	12.70	12.75	12.61	12.75
2094	AMEX	ESG	Fri, Jun 15, 2012	12.76	12.77	12.61	12.68
2093	AMEX	ESG	Thu, Jun 14, 2012	12.69	12.81	12.69	12.73
2092	AMEX	ESG	Wed, Jun 13, 2012	12.61	12.84	12.58	12.65
2091	AMEX	ESG	Tue, Jun 12, 2012	12.65	12.65	12.52	12.63
2090	AMEX	ESG	Mon, Jun 11, 2012	12.64	12.64	12.56	12.60
2089	AMEX	ESG	Fri, Jun 8, 2012	12.50	12.54	12.46	12.50
2088	AMEX	ESG	Thu, Jun 7, 2012	12.59	12.73	12.49	12.54
2087	AMEX	ESG	Wed, Jun 6, 2012	12.26	12.48	12.26	12.48
2086	AMEX	ESG	Tue, Jun 5, 2012	12.18	12.24	12.14	12.18
2085	AMEX	ESG	Mon, Jun 4, 2012	12.37	12.41	12.15	12.17
2084	AMEX	ESG	Fri, Jun 1, 2012	12.43	12.44	12.21	12.33
2083	AMEX	ESG	Thu, May 31, 2012	12.61	12.61	12.42	12.52
2082	AMEX	ESG	Wed, May 30, 2012	12.67	12.67	12.54	12.61
2081	AMEX	ESG	Tue, May 29, 2012	12.65	12.71	12.63	12.71
2080	AMEX	ESG	Fri, May 25, 2012	12.56	12.61	12.54	12.57
2079	AMEX	ESG	Thu, May 24, 2012	12.58	12.58	12.49	12.56
2078	AMEX	ESG	Wed, May 23, 2012	12.50	12.58	12.42	12.58
2077	AMEX	ESG	Tue, May 22, 2012	12.53	12.59	12.44	12.52
2076	AMEX	ESG	Mon, May 21, 2012	12.51	12.52	12.38	12.50
2075	AMEX	ESG	Fri, May 18, 2012	12.53	12.59	12.35	12.48
2074	AMEX	ESG	Thu, May 17, 2012	12.76	12.76	12.49	12.51
2073	AMEX	ESG	Wed, May 16, 2012	12.82	12.82	12.67	12.74
2072	AMEX	ESG	Tue, May 15, 2012	12.79	12.89	12.70	12.76
2071	AMEX	ESG	Mon, May 14, 2012	13.08	13.08	12.84	12.84
2070	AMEX	ESG	Fri, May 11, 2012	13.08	13.15	13.03	13.14
2069	AMEX	ESG	Thu, May 10, 2012	13.09	13.16	13.04	13.12
2068	AMEX	ESG	Wed, May 9, 2012	13.07	13.09	12.98	13.02
2067	AMEX	ESG	Tue, May 8, 2012	13.15	13.17	13.04	13.17
2066	AMEX	ESG	Mon, May 7, 2012	13.16	13.20	13.12	13.17
2065	AMEX	ESG	Fri, May 4, 2012	13.25	13.25	13.13	13.16
2064	AMEX	ESG	Thu, May 3, 2012	13.33	13.35	13.22	13.29
2063	AMEX	ESG	Wed, May 2, 2012	13.34	13.35	13.27	13.34
2062	AMEX	ESG	Tue, May 1, 2012	13.27	13.40	13.26	13.37
2061	AMEX	ESG	Mon, Apr 30, 2012	13.22	13.27	13.20	13.27
2060	AMEX	ESG	Fri, Apr 27, 2012	13.22	13.29	13.22	13.27
2059	AMEX	ESG	Thu, Apr 26, 2012	13.18	13.21	13.12	13.21
2058	AMEX	ESG	Wed, Apr 25, 2012	13.10	13.17	13.10	13.17
2057	AMEX	ESG	Tue, Apr 24, 2012	13.05	13.08	13.01	13.04
2056	AMEX	ESG	Mon, Apr 23, 2012	12.90	13.05	12.90	13.05
2055	AMEX	ESG	Fri, Apr 20, 2012	13.00	13.04	12.95	12.95
2054	AMEX	ESG	Thu, Apr 19, 2012	13.02	13.05	12.91	12.91
2053	AMEX	ESG	Wed, Apr 18, 2012	13.03	13.07	12.97	12.98
2052	AMEX	ESG	Tue, Apr 17, 2012	13.00	13.07	12.97	13.07
2051	AMEX	ESG	Mon, Apr 16, 2012	12.95	13.00	12.89	12.95
2050	AMEX	ESG	Fri, Apr 13, 2012	12.98	12.98	12.87	12.87
2049	AMEX	ESG	Thu, Apr 12, 2012	12.92	12.98	12.90	12.95
2048	AMEX	ESG	Wed, Apr 11, 2012	13.07	13.07	12.87	12.96
2047	AMEX	ESG	Tue, Apr 10, 2012	13.07	13.07	12.91	13.01
2046	AMEX	ESG	Mon, Apr 9, 2012	13.12	13.12	13.03	13.07
2045	AMEX	ESG	Thu, Apr 5, 2012	13.21	13.23	13.13	13.15
2044	AMEX	ESG	Wed, Apr 4, 2012	13.24	13.27	13.15	13.23
2043	AMEX	ESG	Tue, Apr 3, 2012	13.38	13.41	13.28	13.31
2042	AMEX	ESG	Mon, Apr 2, 2012	13.40	13.47	13.33	13.42
2041	AMEX	ESG	Fri, Mar 30, 2012	13.35	13.39	13.30	13.39
2040	AMEX	ESG	Thu, Mar 29, 2012	13.33	13.38	13.27	13.30
2039	AMEX	ESG	Wed, Mar 28, 2012	13.57	13.57	13.33	13.38
2038	AMEX	ESG	Tue, Mar 27, 2012	13.52	13.52	13.32	13.51
2037	AMEX	ESG	Mon, Mar 26, 2012	13.30	13.36	13.28	13.36
2036	AMEX	ESG	Fri, Mar 23, 2012	13.27	13.31	13.19	13.23
2035	AMEX	ESG	Thu, Mar 22, 2012	13.37	13.37	13.22	13.24
2034	AMEX	ESG	Wed, Mar 21, 2012	13.30	13.36	13.25	13.31
2033	AMEX	ESG	Tue, Mar 20, 2012	13.47	13.54	13.47	13.49
2032	AMEX	ESG	Mon, Mar 19, 2012	13.47	13.58	13.39	13.54
2031	AMEX	ESG	Fri, Mar 16, 2012	13.52	13.56	13.47	13.50
2030	AMEX	ESG	Thu, Mar 15, 2012	13.44	13.54	13.44	13.52
2029	AMEX	ESG	Wed, Mar 14, 2012	13.55	13.59	13.48	13.49
2028	AMEX	ESG	Tue, Mar 13, 2012	13.48	13.59	13.43	13.59
2027	AMEX	ESG	Mon, Mar 12, 2012	13.47	13.48	13.42	13.48
2026	AMEX	ESG	Fri, Mar 9, 2012	13.49	13.51	13.41	13.44
2025	AMEX	ESG	Thu, Mar 8, 2012	13.46	13.50	13.42	13.48
2024	AMEX	ESG	Wed, Mar 7, 2012	13.43	13.43	13.34	13.41
2023	AMEX	ESG	Tue, Mar 6, 2012	13.44	13.44	13.34	13.37
2022	AMEX	ESG	Mon, Mar 5, 2012	13.56	13.56	13.44	13.49
2021	AMEX	ESG	Fri, Mar 2, 2012	13.64	13.64	13.56	13.56
2020	AMEX	ESG	Thu, Mar 1, 2012	13.60	13.62	13.56	13.62
2019	AMEX	ESG	Wed, Feb 29, 2012	13.63	13.68	13.56	13.57
2018	AMEX	ESG	Tue, Feb 28, 2012	13.63	13.63	13.59	13.63
2017	AMEX	ESG	Mon, Feb 27, 2012	13.62	13.66	13.57	13.58
2016	AMEX	ESG	Fri, Feb 24, 2012	13.57	13.64	13.53	13.63
2015	AMEX	ESG	Thu, Feb 23, 2012	13.45	13.51	13.40	13.50
2014	AMEX	ESG	Wed, Feb 22, 2012	13.55	13.55	13.34	13.40
2013	AMEX	ESG	Tue, Feb 21, 2012	13.38	13.44	13.31	13.41
2012	AMEX	ESG	Fri, Feb 17, 2012	13.35	13.39	13.25	13.26
2011	AMEX	ESG	Thu, Feb 16, 2012	13.37	13.37	13.26	13.33
2010	AMEX	ESG	Wed, Feb 15, 2012	13.35	13.39	13.28	13.31
2009	AMEX	ESG	Tue, Feb 14, 2012	13.35	13.36	13.25	13.35
2008	AMEX	ESG	Mon, Feb 13, 2012	13.35	13.35	13.29	13.34
2007	AMEX	ESG	Fri, Feb 10, 2012	13.33	13.33	13.23	13.28
2006	AMEX	ESG	Thu, Feb 9, 2012	13.35	13.35	13.29	13.33
2005	AMEX	ESG	Wed, Feb 8, 2012	13.49	13.49	13.28	13.30
2004	AMEX	ESG	Tue, Feb 7, 2012	13.34	13.35	13.22	13.35
2003	AMEX	ESG	Mon, Feb 6, 2012	13.37	13.37	13.23	13.28
2002	AMEX	ESG	Fri, Feb 3, 2012	13.23	13.32	13.23	13.31
2001	AMEX	ESG	Thu, Feb 2, 2012	13.16	13.22	13.15	13.19
2000	AMEX	ESG	Wed, Feb 1, 2012	13.07	13.16	13.00	13.12
1999	AMEX	ESG	Tue, Jan 31, 2012	12.99	13.05	12.92	12.99
1998	AMEX	ESG	Mon, Jan 30, 2012	12.95	12.98	12.85	12.98
1997	AMEX	ESG	Fri, Jan 27, 2012	12.97	13.02	12.96	13.00
1996	AMEX	ESG	Thu, Jan 26, 2012	13.06	13.10	12.93	12.97
1995	AMEX	ESG	Wed, Jan 25, 2012	12.87	12.98	12.80	12.98
1994	AMEX	ESG	Tue, Jan 24, 2012	12.87	12.88	12.82	12.87
1993	AMEX	ESG	Mon, Jan 23, 2012	12.83	12.93	12.83	12.87
1992	AMEX	ESG	Fri, Jan 20, 2012	12.78	12.83	12.74	12.83
1991	AMEX	ESG	Thu, Jan 19, 2012	12.80	12.80	12.74	12.77
1990	AMEX	ESG	Wed, Jan 18, 2012	12.68	12.76	12.61	12.76
1989	AMEX	ESG	Tue, Jan 17, 2012	12.75	12.75	12.57	12.62
1988	AMEX	ESG	Fri, Jan 13, 2012	12.60	12.62	12.52	12.62
1987	AMEX	ESG	Thu, Jan 12, 2012	12.66	12.66	12.57	12.64
1986	AMEX	ESG	Wed, Jan 11, 2012	12.55	12.64	12.51	12.64
1985	AMEX	ESG	Tue, Jan 10, 2012	12.52	12.61	12.50	12.60
1984	AMEX	ESG	Mon, Jan 9, 2012	12.47	12.47	12.37	12.38
1983	AMEX	ESG	Fri, Jan 6, 2012	12.45	12.45	12.31	12.40
1982	AMEX	ESG	Thu, Jan 5, 2012	12.38	12.42	12.27	12.41
1981	AMEX	ESG	Wed, Jan 4, 2012	11.95	12.43	11.95	12.40
1980	AMEX	ESG	Tue, Jan 3, 2012	12.50	12.51	12.38	12.38
1979	AMEX	ESG	Fri, Dec 30, 2011	12.33	12.40	12.26	12.36
1978	AMEX	ESG	Thu, Dec 29, 2011	12.49	12.49	12.24	12.32
1977	AMEX	ESG	Wed, Dec 28, 2011	12.51	12.51	12.36	12.43
1976	AMEX	ESG	Tue, Dec 27, 2011	12.37	12.45	12.37	12.44
1975	AMEX	ESG	Fri, Dec 23, 2011	12.35	12.36	12.29	12.36
1974	AMEX	ESG	Thu, Dec 22, 2011	12.21	12.28	12.18	12.28
1973	AMEX	ESG	Wed, Dec 21, 2011	12.14	12.16	12.01	12.12
1972	AMEX	ESG	Tue, Dec 20, 2011	12.04	12.16	12.00	12.14
1971	AMEX	ESG	Mon, Dec 19, 2011	12.03	12.03	11.80	11.86
1970	AMEX	ESG	Fri, Dec 16, 2011	12.00	12.05	11.90	11.95
1969	AMEX	ESG	Thu, Dec 15, 2011	12.02	12.02	11.89	11.90
1968	AMEX	ESG	Wed, Dec 14, 2011	11.91	11.91	11.79	11.85
1967	AMEX	ESG	Tue, Dec 13, 2011	12.26	12.36	12.12	12.17
1966	AMEX	ESG	Mon, Dec 12, 2011	12.29	12.29	12.11	12.22
1965	AMEX	ESG	Fri, Dec 9, 2011	12.21	12.39	12.21	12.36
1964	AMEX	ESG	Thu, Dec 8, 2011	12.37	12.37	12.16	12.21
1963	AMEX	ESG	Wed, Dec 7, 2011	12.37	12.43	12.25	12.42
1962	AMEX	ESG	Tue, Dec 6, 2011	12.39	12.41	12.25	12.39
1961	AMEX	ESG	Mon, Dec 5, 2011	12.47	12.47	12.27	12.36
1960	AMEX	ESG	Fri, Dec 2, 2011	12.41	12.41	12.30	12.34
1959	AMEX	ESG	Thu, Dec 1, 2011	12.23	12.31	12.23	12.29
1958	AMEX	ESG	Wed, Nov 30, 2011	12.13	12.23	12.08	12.23
1957	AMEX	ESG	Tue, Nov 29, 2011	11.89	11.93	11.78	11.82
1956	AMEX	ESG	Mon, Nov 28, 2011	11.89	11.99	11.81	11.81
1955	AMEX	ESG	Fri, Nov 25, 2011	11.66	11.77	11.65	11.67
1954	AMEX	ESG	Wed, Nov 23, 2011	11.88	11.88	11.66	11.66
1953	AMEX	ESG	Tue, Nov 22, 2011	11.97	12.04	11.88	11.96
1952	AMEX	ESG	Mon, Nov 21, 2011	12.00	12.01	11.90	11.97
1951	AMEX	ESG	Fri, Nov 18, 2011	12.26	12.26	12.06	12.10
1950	AMEX	ESG	Thu, Nov 17, 2011	12.29	12.32	12.07	12.13
1949	AMEX	ESG	Wed, Nov 16, 2011	12.35	12.35	12.23	12.24
1948	AMEX	ESG	Tue, Nov 15, 2011	12.25	12.45	12.25	12.42
1947	AMEX	ESG	Mon, Nov 14, 2011	12.38	12.43	12.21	12.27
1946	AMEX	ESG	Fri, Nov 11, 2011	12.33	12.42	12.29	12.33
1945	AMEX	ESG	Thu, Nov 10, 2011	12.24	12.25	12.11	12.18
1944	AMEX	ESG	Wed, Nov 9, 2011	12.18	12.25	12.04	12.08
1943	AMEX	ESG	Tue, Nov 8, 2011	12.34	12.42	12.28	12.39
1942	AMEX	ESG	Mon, Nov 7, 2011	12.24	12.31	12.15	12.28
1941	AMEX	ESG	Fri, Nov 4, 2011	12.26	12.31	12.17	12.30
1940	AMEX	ESG	Thu, Nov 3, 2011	12.25	12.30	12.23	12.29
1939	AMEX	ESG	Wed, Nov 2, 2011	12.10	12.21	12.10	12.18
1938	AMEX	ESG	Tue, Nov 1, 2011	12.02	12.08	11.90	12.04
1937	AMEX	ESG	Mon, Oct 31, 2011	12.34	12.36	12.19	12.19
1936	AMEX	ESG	Fri, Oct 28, 2011	12.43	12.50	12.38	12.42
1935	AMEX	ESG	Thu, Oct 27, 2011	12.42	12.45	12.29	12.42
1934	AMEX	ESG	Wed, Oct 26, 2011	12.12	12.12	11.93	12.12
1933	AMEX	ESG	Tue, Oct 25, 2011	12.17	12.18	11.95	11.98
1932	AMEX	ESG	Mon, Oct 24, 2011	12.04	12.19	12.03	12.19
1931	AMEX	ESG	Fri, Oct 21, 2011	11.85	11.98	11.85	11.98
1930	AMEX	ESG	Thu, Oct 20, 2011	11.86	11.92	11.66	11.80
1929	AMEX	ESG	Wed, Oct 19, 2011	11.85	11.95	11.77	11.84
1928	AMEX	ESG	Tue, Oct 18, 2011	11.70	11.88	11.61	11.84
1927	AMEX	ESG	Mon, Oct 17, 2011	11.81	11.82	11.65	11.69
1926	AMEX	ESG	Fri, Oct 14, 2011	11.73	11.80	11.69	11.77
1925	AMEX	ESG	Thu, Oct 13, 2011	11.53	11.61	11.49	11.60
1924	AMEX	ESG	Wed, Oct 12, 2011	11.57	11.64	11.53	11.57
1923	AMEX	ESG	Tue, Oct 11, 2011	11.53	11.58	11.42	11.53
1922	AMEX	ESG	Mon, Oct 10, 2011	11.48	11.54	11.39	11.48
1921	AMEX	ESG	Fri, Oct 7, 2011	11.41	11.43	11.21	11.28
1920	AMEX	ESG	Thu, Oct 6, 2011	11.06	11.29	11.01	11.29
1919	AMEX	ESG	Wed, Oct 5, 2011	10.92	11.15	10.89	11.10
1918	AMEX	ESG	Tue, Oct 4, 2011	11.00	11.00	10.61	10.92
1917	AMEX	ESG	Mon, Oct 3, 2011	11.39	11.44	11.10	11.11
1916	AMEX	ESG	Fri, Sep 30, 2011	11.64	11.66	11.41	11.45
1915	AMEX	ESG	Thu, Sep 29, 2011	11.66	11.73	11.49	11.64
1914	AMEX	ESG	Wed, Sep 28, 2011	11.82	11.87	11.51	11.55
1913	AMEX	ESG	Tue, Sep 27, 2011	11.93	11.95	11.75	11.77
1912	AMEX	ESG	Mon, Sep 26, 2011	11.51	11.67	11.43	11.66
1911	AMEX	ESG	Fri, Sep 23, 2011	11.28	11.41	11.22	11.39
1910	AMEX	ESG	Thu, Sep 22, 2011	11.47	11.48	11.22	11.32
1909	AMEX	ESG	Wed, Sep 21, 2011	12.03	12.06	11.71	11.71
1908	AMEX	ESG	Tue, Sep 20, 2011	12.30	12.38	12.27	12.27
1907	AMEX	ESG	Mon, Sep 19, 2011	12.29	12.34	12.23	12.31
1906	AMEX	ESG	Fri, Sep 16, 2011	12.41	12.45	12.33	12.38
1905	AMEX	ESG	Thu, Sep 15, 2011	12.30	12.38	12.27	12.38
1904	AMEX	ESG	Wed, Sep 14, 2011	12.15	12.24	12.03	12.20
1903	AMEX	ESG	Tue, Sep 13, 2011	12.00	12.09	11.96	12.09
1902	AMEX	ESG	Mon, Sep 12, 2011	11.88	12.01	11.84	12.01
1901	AMEX	ESG	Fri, Sep 9, 2011	12.12	12.14	11.94	11.98
1900	AMEX	ESG	Thu, Sep 8, 2011	12.19	12.31	12.11	12.19
1899	AMEX	ESG	Wed, Sep 7, 2011	12.08	12.25	12.08	12.25
1898	AMEX	ESG	Tue, Sep 6, 2011	11.87	12.05	11.84	12.03
1897	AMEX	ESG	Fri, Sep 2, 2011	12.22	12.28	12.06	12.13
1896	AMEX	ESG	Thu, Sep 1, 2011	12.60	12.60	12.43	12.43
1895	AMEX	ESG	Wed, Aug 31, 2011	12.59	12.67	12.55	12.59
1894	AMEX	ESG	Tue, Aug 30, 2011	12.47	12.58	12.44	12.57
1893	AMEX	ESG	Mon, Aug 29, 2011	12.37	12.48	12.32	12.47
1892	AMEX	ESG	Fri, Aug 26, 2011	12.04	12.28	11.92	12.23
1891	AMEX	ESG	Thu, Aug 25, 2011	12.43	12.44	12.13	12.16
1890	AMEX	ESG	Wed, Aug 24, 2011	12.21	12.40	12.16	12.39
1889	AMEX	ESG	Tue, Aug 23, 2011	11.95	12.20	11.91	12.18
1888	AMEX	ESG	Mon, Aug 22, 2011	12.03	12.08	11.82	11.86
1887	AMEX	ESG	Fri, Aug 19, 2011	11.87	12.00	11.77	11.78
1886	AMEX	ESG	Thu, Aug 18, 2011	12.13	12.13	11.89	11.93
1885	AMEX	ESG	Wed, Aug 17, 2011	12.31	12.39	12.22	12.30
1884	AMEX	ESG	Tue, Aug 16, 2011	12.21	12.37	12.14	12.25
1883	AMEX	ESG	Mon, Aug 15, 2011	12.01	12.27	12.01	12.27
1882	AMEX	ESG	Fri, Aug 12, 2011	11.84	12.04	11.84	11.99
1881	AMEX	ESG	Thu, Aug 11, 2011	11.36	11.87	11.36	11.80
1880	AMEX	ESG	Wed, Aug 10, 2011	11.56	11.71	11.36	11.36
1879	AMEX	ESG	Tue, Aug 9, 2011	11.29	11.61	11.14	11.61
1878	AMEX	ESG	Mon, Aug 8, 2011	12.02	12.02	11.20	11.30
1877	AMEX	ESG	Fri, Aug 5, 2011	12.31	12.36	11.82	12.20
1876	AMEX	ESG	Thu, Aug 4, 2011	12.51	12.57	12.21	12.25
1875	AMEX	ESG	Wed, Aug 3, 2011	12.67	12.71	12.40	12.69
1874	AMEX	ESG	Tue, Aug 2, 2011	12.74	12.79	12.62	12.62
1873	AMEX	ESG	Mon, Aug 1, 2011	13.03	13.07	12.72	12.87
1872	AMEX	ESG	Fri, Jul 29, 2011	12.85	12.89	12.70	12.85
1871	AMEX	ESG	Thu, Jul 28, 2011	12.96	13.05	12.85	12.94
1870	AMEX	ESG	Wed, Jul 27, 2011	13.20	13.22	12.92	12.95
1869	AMEX	ESG	Tue, Jul 26, 2011	13.29	13.35	13.20	13.20
1868	AMEX	ESG	Mon, Jul 25, 2011	13.35	13.35	13.26	13.33
1867	AMEX	ESG	Fri, Jul 22, 2011	13.40	13.49	13.32	13.39
1866	AMEX	ESG	Thu, Jul 21, 2011	13.33	13.41	13.31	13.39
1865	AMEX	ESG	Wed, Jul 20, 2011	13.29	13.32	13.22	13.24
1864	AMEX	ESG	Tue, Jul 19, 2011	13.10	13.27	13.10	13.27
1863	AMEX	ESG	Mon, Jul 18, 2011	13.16	13.16	13.05	13.12
1862	AMEX	ESG	Fri, Jul 15, 2011	13.24	13.25	13.16	13.25
1861	AMEX	ESG	Thu, Jul 14, 2011	13.34	13.38	13.22	13.22
1860	AMEX	ESG	Wed, Jul 13, 2011	13.36	13.41	13.31	13.36
1859	AMEX	ESG	Tue, Jul 12, 2011	13.33	13.44	13.31	13.37
1858	AMEX	ESG	Mon, Jul 11, 2011	13.41	13.70	13.28	13.70
1857	AMEX	ESG	Fri, Jul 8, 2011	13.40	13.50	13.38	13.46
1856	AMEX	ESG	Thu, Jul 7, 2011	13.44	13.57	13.44	13.53
1855	AMEX	ESG	Wed, Jul 6, 2011	13.41	13.41	13.25	13.31
1854	AMEX	ESG	Tue, Jul 5, 2011	13.41	13.45	13.34	13.35
1853	AMEX	ESG	Fri, Jul 1, 2011	13.37	13.48	13.30	13.45
1852	AMEX	ESG	Thu, Jun 30, 2011	13.63	13.74	13.62	13.72
1851	AMEX	ESG	Wed, Jun 29, 2011	13.59	13.64	13.57	13.59
1850	AMEX	ESG	Tue, Jun 28, 2011	13.63	13.63	13.57	13.61
1849	AMEX	ESG	Mon, Jun 27, 2011	13.57	13.61	13.51	13.57
1848	AMEX	ESG	Fri, Jun 24, 2011	13.60	13.78	13.50	13.78
1847	AMEX	ESG	Thu, Jun 23, 2011	13.57	13.65	13.45	13.65
1846	AMEX	ESG	Wed, Jun 22, 2011	13.66	13.73	13.65	13.66
1845	AMEX	ESG	Tue, Jun 21, 2011	13.63	13.76	13.63	13.73
1844	AMEX	ESG	Mon, Jun 20, 2011	13.51	13.58	13.51	13.55
1843	AMEX	ESG	Fri, Jun 17, 2011	13.54	13.60	13.47	13.55
1842	AMEX	ESG	Thu, Jun 16, 2011	13.45	13.54	13.42	13.47
1841	AMEX	ESG	Wed, Jun 15, 2011	13.59	13.61	13.43	13.45
1840	AMEX	ESG	Tue, Jun 14, 2011	13.75	13.87	13.75	13.79
1839	AMEX	ESG	Mon, Jun 13, 2011	13.73	13.78	13.63	13.71
1838	AMEX	ESG	Fri, Jun 10, 2011	13.78	13.82	13.66	13.76
1837	AMEX	ESG	Thu, Jun 9, 2011	13.76	13.87	13.76	13.84
1836	AMEX	ESG	Wed, Jun 8, 2011	13.77	13.81	13.74	13.77
1835	AMEX	ESG	Tue, Jun 7, 2011	13.81	13.90	13.80	13.81
1834	AMEX	ESG	Mon, Jun 6, 2011	13.86	13.87	13.74	13.78
1833	AMEX	ESG	Fri, Jun 3, 2011	13.85	13.91	13.80	13.90
1832	AMEX	ESG	Thu, Jun 2, 2011	13.90	13.96	13.83	13.93
1831	AMEX	ESG	Wed, Jun 1, 2011	14.06	14.09	13.90	13.91
1830	AMEX	ESG	Tue, May 31, 2011	14.03	14.08	14.01	14.06
1829	AMEX	ESG	Fri, May 27, 2011	14.05	14.06	13.91	14.00
1828	AMEX	ESG	Thu, May 26, 2011	14.01	14.04	13.97	14.02
1827	AMEX	ESG	Wed, May 25, 2011	14.03	14.05	14.00	14.04
1826	AMEX	ESG	Tue, May 24, 2011	14.06	14.10	14.01	14.05
1825	AMEX	ESG	Mon, May 23, 2011	14.05	14.06	13.94	14.01
1824	AMEX	ESG	Fri, May 20, 2011	13.96	14.14	13.94	14.13
1823	AMEX	ESG	Thu, May 19, 2011	13.85	13.97	13.82	13.97
1822	AMEX	ESG	Wed, May 18, 2011	13.73	13.87	13.73	13.85
1821	AMEX	ESG	Tue, May 17, 2011	13.71	13.74	13.67	13.72
1820	AMEX	ESG	Mon, May 16, 2011	13.75	13.82	13.72	13.74
1819	AMEX	ESG	Fri, May 13, 2011	13.83	13.89	13.75	13.78
1818	AMEX	ESG	Thu, May 12, 2011	13.76	13.86	13.73	13.86
1817	AMEX	ESG	Wed, May 11, 2011	13.83	13.84	13.74	13.78
1816	AMEX	ESG	Tue, May 10, 2011	13.71	13.85	13.71	13.83
1815	AMEX	ESG	Mon, May 9, 2011	13.56	13.70	13.56	13.69
1814	AMEX	ESG	Fri, May 6, 2011	13.64	13.68	13.59	13.59
1813	AMEX	ESG	Thu, May 5, 2011	13.65	13.78	13.54	13.57
1812	AMEX	ESG	Wed, May 4, 2011	13.76	13.78	13.66	13.68
1811	AMEX	ESG	Tue, May 3, 2011	13.69	13.76	13.68	13.76
1810	AMEX	ESG	Mon, May 2, 2011	13.75	13.78	13.69	13.72
1809	AMEX	ESG	Fri, Apr 29, 2011	13.68	13.75	13.68	13.73
1808	AMEX	ESG	Thu, Apr 28, 2011	13.55	13.72	13.55	13.71
1807	AMEX	ESG	Wed, Apr 27, 2011	13.54	13.59	13.54	13.59
1806	AMEX	ESG	Tue, Apr 26, 2011	13.40	13.56	13.40	13.53
1805	AMEX	ESG	Mon, Apr 25, 2011	13.41	13.44	13.38	13.41
1804	AMEX	ESG	Thu, Apr 21, 2011	13.37	13.44	13.37	13.43
1803	AMEX	ESG	Wed, Apr 20, 2011	13.37	13.39	13.35	13.38
1802	AMEX	ESG	Tue, Apr 19, 2011	13.18	13.26	13.18	13.24
1801	AMEX	ESG	Mon, Apr 18, 2011	13.20	13.20	13.11	13.19
1800	AMEX	ESG	Fri, Apr 15, 2011	13.29	13.35	13.28	13.32
1799	AMEX	ESG	Thu, Apr 14, 2011	13.20	13.29	13.13	13.26
1798	AMEX	ESG	Wed, Apr 13, 2011	13.26	13.29	13.21	13.24
1797	AMEX	ESG	Tue, Apr 12, 2011	13.25	13.30	13.18	13.23
1796	AMEX	ESG	Mon, Apr 11, 2011	13.32	13.37	13.30	13.31
1795	AMEX	ESG	Fri, Apr 8, 2011	13.38	13.42	13.33	13.35
1794	AMEX	ESG	Thu, Apr 7, 2011	13.40	13.42	13.36	13.36
1793	AMEX	ESG	Wed, Apr 6, 2011	13.37	13.41	13.36	13.39
1792	AMEX	ESG	Tue, Apr 5, 2011	13.29	13.40	13.29	13.36
1791	AMEX	ESG	Mon, Apr 4, 2011	13.37	13.37	13.33	13.33
1790	AMEX	ESG	Fri, Apr 1, 2011	13.35	13.38	13.31	13.34
1789	AMEX	ESG	Thu, Mar 31, 2011	13.29	13.32	13.26	13.30
1788	AMEX	ESG	Wed, Mar 30, 2011	13.23	13.30	13.23	13.29
1787	AMEX	ESG	Tue, Mar 29, 2011	13.13	13.20	13.10	13.20
1786	AMEX	ESG	Mon, Mar 28, 2011	13.10	13.21	13.10	13.11
1785	AMEX	ESG	Fri, Mar 25, 2011	13.14	13.17	13.10	13.12
1784	AMEX	ESG	Thu, Mar 24, 2011	13.05	13.11	13.01	13.11
1783	AMEX	ESG	Wed, Mar 23, 2011	13.00	13.08	13.00	13.07
1782	AMEX	ESG	Tue, Mar 22, 2011	13.04	13.11	12.99	13.04
1781	AMEX	ESG	Mon, Mar 21, 2011	13.00	13.12	13.00	13.07
1780	AMEX	ESG	Fri, Mar 18, 2011	12.90	13.01	12.90	12.95
1779	AMEX	ESG	Thu, Mar 17, 2011	12.82	12.95	12.81	12.85
1778	AMEX	ESG	Wed, Mar 16, 2011	12.83	12.89	12.64	12.74
1777	AMEX	ESG	Tue, Mar 15, 2011	13.00	13.07	12.89	13.04
1776	AMEX	ESG	Mon, Mar 14, 2011	13.13	13.26	13.09	13.15
1775	AMEX	ESG	Fri, Mar 11, 2011	13.28	13.39	13.28	13.33
1774	AMEX	ESG	Thu, Mar 10, 2011	13.40	13.46	13.27	13.34
1773	AMEX	ESG	Wed, Mar 9, 2011	13.23	13.59	13.22	13.48
1772	AMEX	ESG	Tue, Mar 8, 2011	12.88	12.96	12.83	12.90
1771	AMEX	ESG	Mon, Mar 7, 2011	12.83	12.97	12.77	12.85
1770	AMEX	ESG	Fri, Mar 4, 2011	12.97	12.97	12.84	12.85
1769	AMEX	ESG	Thu, Mar 3, 2011	12.86	12.98	12.86	12.96
1768	AMEX	ESG	Wed, Mar 2, 2011	12.76	12.85	12.76	12.84
1767	AMEX	ESG	Tue, Mar 1, 2011	12.89	12.91	12.79	12.80
1766	AMEX	ESG	Mon, Feb 28, 2011	12.83	12.90	12.83	12.89
1765	AMEX	ESG	Fri, Feb 25, 2011	12.76	12.87	12.76	12.86
1764	AMEX	ESG	Thu, Feb 24, 2011	12.78	12.79	12.69	12.76
1763	AMEX	ESG	Wed, Feb 23, 2011	12.81	12.83	12.70	12.76
1762	AMEX	ESG	Tue, Feb 22, 2011	12.94	12.94	12.75	12.78
1761	AMEX	ESG	Fri, Feb 18, 2011	13.03	13.09	12.99	13.03
1760	AMEX	ESG	Thu, Feb 17, 2011	13.00	13.07	13.00	13.05
1759	AMEX	ESG	Wed, Feb 16, 2011	12.97	13.04	12.97	13.04
1758	AMEX	ESG	Tue, Feb 15, 2011	13.00	13.01	12.96	12.97
1757	AMEX	ESG	Mon, Feb 14, 2011	13.00	13.04	12.98	13.02
1756	AMEX	ESG	Fri, Feb 11, 2011	12.92	13.00	12.89	12.98
1755	AMEX	ESG	Thu, Feb 10, 2011	12.89	12.96	12.89	12.95
1754	AMEX	ESG	Wed, Feb 9, 2011	12.91	12.94	12.87	12.92
1753	AMEX	ESG	Tue, Feb 8, 2011	12.89	12.94	12.89	12.92
1752	AMEX	ESG	Mon, Feb 7, 2011	12.80	12.92	12.80	12.89
1751	AMEX	ESG	Fri, Feb 4, 2011	12.78	12.82	12.77	12.81
1750	AMEX	ESG	Thu, Feb 3, 2011	12.68	12.76	12.68	12.75
1749	AMEX	ESG	Wed, Feb 2, 2011	12.71	12.75	12.67	12.68
1748	AMEX	ESG	Tue, Feb 1, 2011	12.58	12.71	12.58	12.70
1747	AMEX	ESG	Mon, Jan 31, 2011	12.54	12.63	12.54	12.58
1746	AMEX	ESG	Fri, Jan 28, 2011	12.66	12.70	12.52	12.55
1745	AMEX	ESG	Thu, Jan 27, 2011	12.63	12.69	12.63	12.66
1744	AMEX	ESG	Wed, Jan 26, 2011	12.60	12.68	12.60	12.65
1743	AMEX	ESG	Tue, Jan 25, 2011	12.57	12.62	12.57	12.60
1742	AMEX	ESG	Mon, Jan 24, 2011	12.58	12.62	12.55	12.58
1741	AMEX	ESG	Fri, Jan 21, 2011	12.48	12.60	12.48	12.56
1740	AMEX	ESG	Thu, Jan 20, 2011	12.47	12.48	12.43	12.45
1739	AMEX	ESG	Wed, Jan 19, 2011	12.53	12.53	12.45	12.46
1738	AMEX	ESG	Tue, Jan 18, 2011	12.42	12.52	12.42	12.47
1737	AMEX	ESG	Fri, Jan 14, 2011	12.41	12.50	12.40	12.47
1736	AMEX	ESG	Thu, Jan 13, 2011	12.36	12.44	12.36	12.44
1735	AMEX	ESG	Wed, Jan 12, 2011	12.34	12.39	12.34	12.37
1734	AMEX	ESG	Tue, Jan 11, 2011	12.33	12.41	12.31	12.33
1733	AMEX	ESG	Mon, Jan 10, 2011	12.32	12.38	12.27	12.33
1732	AMEX	ESG	Fri, Jan 7, 2011	12.48	12.52	12.39	12.39
1731	AMEX	ESG	Thu, Jan 6, 2011	12.50	12.56	12.49	12.54
1730	AMEX	ESG	Wed, Jan 5, 2011	12.50	12.57	12.48	12.53
1729	AMEX	ESG	Tue, Jan 4, 2011	12.64	12.64	12.51	12.58
1728	AMEX	ESG	Mon, Jan 3, 2011	12.49	12.62	12.45	12.56
1727	AMEX	ESG	Fri, Dec 31, 2010	12.48	12.51	12.44	12.45
1726	AMEX	ESG	Thu, Dec 30, 2010	12.62	12.62	12.43	12.44
1725	AMEX	ESG	Wed, Dec 29, 2010	12.47	12.54	12.40	12.52
1724	AMEX	ESG	Tue, Dec 28, 2010	12.35	12.46	12.32	12.46
1723	AMEX	ESG	Mon, Dec 27, 2010	12.34	12.39	12.30	12.37
1722	AMEX	ESG	Thu, Dec 23, 2010	12.27	12.34	12.27	12.34
1721	AMEX	ESG	Wed, Dec 22, 2010	12.28	12.35	12.26	12.28
1720	AMEX	ESG	Tue, Dec 21, 2010	12.32	12.32	12.24	12.28
1719	AMEX	ESG	Mon, Dec 20, 2010	12.32	12.41	12.32	12.38
1718	AMEX	ESG	Fri, Dec 17, 2010	12.28	12.32	12.27	12.30
1717	AMEX	ESG	Thu, Dec 16, 2010	12.23	12.33	12.23	12.29
1716	AMEX	ESG	Wed, Dec 15, 2010	12.28	12.34	12.25	12.25
1715	AMEX	ESG	Tue, Dec 14, 2010	12.24	12.30	12.21	12.25
1714	AMEX	ESG	Mon, Dec 13, 2010	12.22	12.30	12.21	12.24
1713	AMEX	ESG	Fri, Dec 10, 2010	12.15	12.19	12.13	12.19
1712	AMEX	ESG	Thu, Dec 9, 2010	12.14	12.15	12.08	12.11
1711	AMEX	ESG	Wed, Dec 8, 2010	12.02	12.10	12.02	12.06
1710	AMEX	ESG	Tue, Dec 7, 2010	12.06	12.12	11.97	12.02
1709	AMEX	ESG	Mon, Dec 6, 2010	11.98	12.04	11.97	11.99
1708	AMEX	ESG	Fri, Dec 3, 2010	12.02	12.05	11.96	12.03
1707	AMEX	ESG	Thu, Dec 2, 2010	11.94	12.03	11.94	12.02
1706	AMEX	ESG	Wed, Dec 1, 2010	11.82	11.93	11.82	11.92
1705	AMEX	ESG	Tue, Nov 30, 2010	11.74	11.77	11.60	11.77
1704	AMEX	ESG	Mon, Nov 29, 2010	11.84	11.86	11.71	11.81
1703	AMEX	ESG	Fri, Nov 26, 2010	11.83	11.90	11.83	11.90
1702	AMEX	ESG	Wed, Nov 24, 2010	11.81	11.95	11.78	11.95
1701	AMEX	ESG	Tue, Nov 23, 2010	11.93	11.93	11.79	11.83
1700	AMEX	ESG	Mon, Nov 22, 2010	11.96	11.99	11.86	11.98
1699	AMEX	ESG	Fri, Nov 19, 2010	11.97	11.97	11.90	11.96
1698	AMEX	ESG	Thu, Nov 18, 2010	11.95	12.00	11.93	11.99
1697	AMEX	ESG	Wed, Nov 17, 2010	11.73	11.87	11.67	11.80
1696	AMEX	ESG	Tue, Nov 16, 2010	11.90	11.90	11.66	11.71
1695	AMEX	ESG	Mon, Nov 15, 2010	11.94	11.99	11.88	11.90
1694	AMEX	ESG	Fri, Nov 12, 2010	12.00	12.07	11.85	11.86
1693	AMEX	ESG	Thu, Nov 11, 2010	11.97	12.06	11.87	12.05
1692	AMEX	ESG	Wed, Nov 10, 2010	11.96	12.03	11.87	12.03
1691	AMEX	ESG	Tue, Nov 9, 2010	12.11	12.12	11.91	11.91
1690	AMEX	ESG	Mon, Nov 8, 2010	12.13	12.14	12.00	12.06
1689	AMEX	ESG	Fri, Nov 5, 2010	12.05	12.14	12.03	12.14
1688	AMEX	ESG	Thu, Nov 4, 2010	11.87	12.03	11.87	12.01
1687	AMEX	ESG	Wed, Nov 3, 2010	11.79	11.86	11.79	11.85
1686	AMEX	ESG	Tue, Nov 2, 2010	11.80	11.89	11.77	11.79
1685	AMEX	ESG	Mon, Nov 1, 2010	11.86	11.88	11.75	11.75
1684	AMEX	ESG	Fri, Oct 29, 2010	11.68	11.79	11.68	11.75
1683	AMEX	ESG	Thu, Oct 28, 2010	11.66	11.71	11.64	11.67
1682	AMEX	ESG	Wed, Oct 27, 2010	11.68	11.70	11.62	11.65
1681	AMEX	ESG	Tue, Oct 26, 2010	11.76	11.77	11.72	11.74
1680	AMEX	ESG	Mon, Oct 25, 2010	11.77	11.84	11.75	11.76
1679	AMEX	ESG	Fri, Oct 22, 2010	11.84	11.85	11.74	11.76
1678	AMEX	ESG	Thu, Oct 21, 2010	11.76	11.92	11.76	11.80
1677	AMEX	ESG	Wed, Oct 20, 2010	11.61	11.75	11.61	11.70
1676	AMEX	ESG	Tue, Oct 19, 2010	11.72	11.72	11.58	11.62
1675	AMEX	ESG	Mon, Oct 18, 2010	11.67	11.75	11.63	11.74
1674	AMEX	ESG	Fri, Oct 15, 2010	11.71	11.71	11.61	11.64
1673	AMEX	ESG	Thu, Oct 14, 2010	11.74	11.75	11.63	11.64
1672	AMEX	ESG	Wed, Oct 13, 2010	11.73	11.81	11.72	11.73
1671	AMEX	ESG	Tue, Oct 12, 2010	11.70	11.75	11.65	11.75
1670	AMEX	ESG	Mon, Oct 11, 2010	11.83	11.83	11.72	11.72
1669	AMEX	ESG	Fri, Oct 8, 2010	11.69	11.84	11.63	11.84
1668	AMEX	ESG	Thu, Oct 7, 2010	11.68	11.69	11.62	11.69
1667	AMEX	ESG	Wed, Oct 6, 2010	11.63	11.67	11.54	11.67
1666	AMEX	ESG	Tue, Oct 5, 2010	11.34	11.66	11.29	11.62
1665	AMEX	ESG	Mon, Oct 4, 2010	11.45	11.45	11.24	11.27
1664	AMEX	ESG	Fri, Oct 1, 2010	11.50	11.50	11.41	11.42
1663	AMEX	ESG	Thu, Sep 30, 2010	11.49	11.54	11.37	11.41
1662	AMEX	ESG	Wed, Sep 29, 2010	11.37	11.52	11.37	11.44
1661	AMEX	ESG	Tue, Sep 28, 2010	11.34	11.41	11.28	11.41
1660	AMEX	ESG	Mon, Sep 27, 2010	11.33	11.37	11.27	11.35
1659	AMEX	ESG	Fri, Sep 24, 2010	11.21	11.30	11.21	11.28
1658	AMEX	ESG	Thu, Sep 23, 2010	11.11	11.22	11.11	11.15
1657	AMEX	ESG	Wed, Sep 22, 2010	11.24	11.32	11.13	11.17
1656	AMEX	ESG	Tue, Sep 21, 2010	11.15	11.27	11.11	11.27
1655	AMEX	ESG	Mon, Sep 20, 2010	11.02	11.15	10.98	11.13
1654	AMEX	ESG	Fri, Sep 17, 2010	10.96	11.05	10.95	10.95
1653	AMEX	ESG	Thu, Sep 16, 2010	10.99	11.01	10.91	10.96
1652	AMEX	ESG	Wed, Sep 15, 2010	10.89	10.96	10.86	10.95
1651	AMEX	ESG	Tue, Sep 14, 2010	11.09	11.14	10.79	11.06
1650	AMEX	ESG	Mon, Sep 13, 2010	11.15	11.19	11.05	11.15
1649	AMEX	ESG	Fri, Sep 10, 2010	10.96	11.09	10.90	11.08
1648	AMEX	ESG	Thu, Sep 9, 2010	10.87	10.96	10.87	10.92
1647	AMEX	ESG	Wed, Sep 8, 2010	10.80	10.91	10.80	10.81
1646	AMEX	ESG	Tue, Sep 7, 2010	10.81	10.85	10.78	10.82
1645	AMEX	ESG	Fri, Sep 3, 2010	10.84	10.93	10.80	10.89
1644	AMEX	ESG	Thu, Sep 2, 2010	10.64	10.81	10.64	10.81
1643	AMEX	ESG	Wed, Sep 1, 2010	10.44	10.66	10.44	10.64
1642	AMEX	ESG	Tue, Aug 31, 2010	10.29	10.40	10.29	10.37
1641	AMEX	ESG	Mon, Aug 30, 2010	10.50	10.50	10.33	10.33
1640	AMEX	ESG	Fri, Aug 27, 2010	10.40	10.47	10.30	10.47
1639	AMEX	ESG	Thu, Aug 26, 2010	10.38	10.45	10.37	10.38
1638	AMEX	ESG	Wed, Aug 25, 2010	10.40	10.43	10.34	10.40
1637	AMEX	ESG	Tue, Aug 24, 2010	10.50	10.51	10.40	10.43
1636	AMEX	ESG	Mon, Aug 23, 2010	10.70	10.70	10.52	10.55
1635	AMEX	ESG	Fri, Aug 20, 2010	10.36	10.67	10.36	10.67
1634	AMEX	ESG	Thu, Aug 19, 2010	10.60	10.60	10.37	10.44
1633	AMEX	ESG	Wed, Aug 18, 2010	10.53	10.64	10.49	10.56
1632	AMEX	ESG	Tue, Aug 17, 2010	10.43	10.54	10.43	10.51
1631	AMEX	ESG	Mon, Aug 16, 2010	10.35	10.43	10.31	10.35
1630	AMEX	ESG	Fri, Aug 13, 2010	10.39	10.44	10.38	10.40
1629	AMEX	ESG	Thu, Aug 12, 2010	10.17	10.39	10.17	10.36
1628	AMEX	ESG	Wed, Aug 11, 2010	10.52	10.52	10.33	10.33
1627	AMEX	ESG	Tue, Aug 10, 2010	10.62	10.62	10.53	10.57
1626	AMEX	ESG	Mon, Aug 9, 2010	10.62	10.64	10.57	10.64
1625	AMEX	ESG	Fri, Aug 6, 2010	10.57	10.57	10.48	10.56
1624	AMEX	ESG	Thu, Aug 5, 2010	10.43	10.70	10.43	10.68
1623	AMEX	ESG	Wed, Aug 4, 2010	10.49	10.56	10.46	10.51
1622	AMEX	ESG	Tue, Aug 3, 2010	10.49	10.49	10.43	10.46
1621	AMEX	ESG	Mon, Aug 2, 2010	10.42	10.50	10.42	10.49
1620	AMEX	ESG	Fri, Jul 30, 2010	10.25	10.36	10.21	10.33
1619	AMEX	ESG	Thu, Jul 29, 2010	10.36	10.38	10.21	10.28
1618	AMEX	ESG	Wed, Jul 28, 2010	10.32	10.37	10.27	10.28
1617	AMEX	ESG	Tue, Jul 27, 2010	10.32	10.34	10.28	10.30
1616	AMEX	ESG	Mon, Jul 26, 2010	10.25	10.30	10.24	10.30
1615	AMEX	ESG	Fri, Jul 23, 2010	10.14	10.24	10.14	10.20
1614	AMEX	ESG	Thu, Jul 22, 2010	10.19	10.22	10.11	10.17
1613	AMEX	ESG	Wed, Jul 21, 2010	10.21	10.21	10.03	10.05
1612	AMEX	ESG	Tue, Jul 20, 2010	9.99	10.13	9.96	10.12
1611	AMEX	ESG	Mon, Jul 19, 2010	10.02	10.08	9.98	10.04
1610	AMEX	ESG	Fri, Jul 16, 2010	10.16	10.17	9.96	9.96
1609	AMEX	ESG	Thu, Jul 15, 2010	10.21	10.21	10.09	10.16
1608	AMEX	ESG	Wed, Jul 14, 2010	10.13	10.22	10.12	10.18
1607	AMEX	ESG	Tue, Jul 13, 2010	10.15	10.21	10.15	10.19
1606	AMEX	ESG	Mon, Jul 12, 2010	10.08	10.19	10.08	10.10
1605	AMEX	ESG	Fri, Jul 9, 2010	10.04	10.17	10.04	10.16
1604	AMEX	ESG	Thu, Jul 8, 2010	10.01	10.12	9.95	10.12
1603	AMEX	ESG	Wed, Jul 7, 2010	9.77	10.02	9.72	10.02
1602	AMEX	ESG	Tue, Jul 6, 2010	9.83	9.86	9.67	9.70
1601	AMEX	ESG	Fri, Jul 2, 2010	9.65	9.73	9.60	9.66
1600	AMEX	ESG	Thu, Jul 1, 2010	9.56	9.65	9.50	9.65
1599	AMEX	ESG	Wed, Jun 30, 2010	9.65	9.76	9.58	9.59
1598	AMEX	ESG	Tue, Jun 29, 2010	9.81	9.81	9.63	9.63
1597	AMEX	ESG	Mon, Jun 28, 2010	9.88	9.92	9.83	9.89
1596	AMEX	ESG	Fri, Jun 25, 2010	9.91	9.94	9.86	9.92
1595	AMEX	ESG	Thu, Jun 24, 2010	10.03	10.05	9.86	9.89
1594	AMEX	ESG	Wed, Jun 23, 2010	10.19	10.22	10.01	10.10
1593	AMEX	ESG	Tue, Jun 22, 2010	10.16	10.36	10.11	10.13
1592	AMEX	ESG	Mon, Jun 21, 2010	10.27	10.33	10.15	10.16
1591	AMEX	ESG	Fri, Jun 18, 2010	10.17	10.31	10.14	10.25
1590	AMEX	ESG	Thu, Jun 17, 2010	10.10	10.14	10.05	10.14
1589	AMEX	ESG	Wed, Jun 16, 2010	10.12	10.16	10.04	10.10
1588	AMEX	ESG	Tue, Jun 15, 2010	10.07	10.24	10.07	10.22
1587	AMEX	ESG	Mon, Jun 14, 2010	10.19	10.23	10.04	10.04
1586	AMEX	ESG	Fri, Jun 11, 2010	10.03	10.09	9.99	10.08
1585	AMEX	ESG	Thu, Jun 10, 2010	9.89	10.06	9.89	10.04
1584	AMEX	ESG	Wed, Jun 9, 2010	9.83	9.98	9.79	9.83
1583	AMEX	ESG	Tue, Jun 8, 2010	9.73	9.82	9.69	9.77
1582	AMEX	ESG	Mon, Jun 7, 2010	9.81	9.87	9.68	9.68
1581	AMEX	ESG	Fri, Jun 4, 2010	9.90	10.01	9.76	9.81
1580	AMEX	ESG	Thu, Jun 3, 2010	10.07	10.13	10.00	10.06
1579	AMEX	ESG	Wed, Jun 2, 2010	9.86	10.09	9.86	10.09
1578	AMEX	ESG	Tue, Jun 1, 2010	9.88	10.00	9.87	9.87
1577	AMEX	ESG	Fri, May 28, 2010	10.00	10.01	9.90	9.98
1576	AMEX	ESG	Thu, May 27, 2010	9.96	10.05	9.90	10.05
1575	AMEX	ESG	Wed, May 26, 2010	9.87	9.99	9.69	9.77
1574	AMEX	ESG	Tue, May 25, 2010	9.64	9.81	9.50	9.81
1573	AMEX	ESG	Mon, May 24, 2010	9.76	9.95	9.76	9.83
1572	AMEX	ESG	Fri, May 21, 2010	9.66	9.90	9.49	9.86
1571	AMEX	ESG	Thu, May 20, 2010	10.07	10.07	9.75	9.78
1570	AMEX	ESG	Wed, May 19, 2010	10.22	10.30	10.10	10.17
1569	AMEX	ESG	Tue, May 18, 2010	10.36	10.47	10.23	10.24
1568	AMEX	ESG	Mon, May 17, 2010	10.38	10.44	10.18	10.32
1567	AMEX	ESG	Fri, May 14, 2010	10.33	10.50	10.21	10.41
1566	AMEX	ESG	Thu, May 13, 2010	10.45	10.53	10.44	10.44
1565	AMEX	ESG	Wed, May 12, 2010	10.35	10.52	10.35	10.52
1564	AMEX	ESG	Tue, May 11, 2010	10.24	10.50	10.24	10.35
1563	AMEX	ESG	Mon, May 10, 2010	10.27	10.50	10.27	10.47
1562	AMEX	ESG	Fri, May 7, 2010	10.16	10.27	9.86	10.07
1561	AMEX	ESG	Thu, May 6, 2010	10.36	10.47	9.05	10.27
1560	AMEX	ESG	Wed, May 5, 2010	10.43	10.59	10.41	10.45
1559	AMEX	ESG	Tue, May 4, 2010	10.70	10.74	10.57	10.62
1558	AMEX	ESG	Mon, May 3, 2010	10.76	10.89	10.75	10.89
1557	AMEX	ESG	Fri, Apr 30, 2010	10.92	10.93	10.78	10.80
1556	AMEX	ESG	Thu, Apr 29, 2010	10.87	10.97	10.86	10.94
1555	AMEX	ESG	Wed, Apr 28, 2010	10.75	10.85	10.65	10.85
1554	AMEX	ESG	Tue, Apr 27, 2010	10.86	10.93	10.75	10.75
1553	AMEX	ESG	Mon, Apr 26, 2010	11.03	11.08	10.96	10.96
1552	AMEX	ESG	Fri, Apr 23, 2010	10.89	11.03	10.89	11.03
1551	AMEX	ESG	Thu, Apr 22, 2010	10.85	10.95	10.81	10.94
1550	AMEX	ESG	Wed, Apr 21, 2010	10.88	10.95	10.82	10.91
1549	AMEX	ESG	Tue, Apr 20, 2010	10.81	10.95	10.81	10.93
1548	AMEX	ESG	Mon, Apr 19, 2010	10.68	10.80	10.67	10.80
1547	AMEX	ESG	Fri, Apr 16, 2010	10.81	10.89	10.70	10.75
1546	AMEX	ESG	Thu, Apr 15, 2010	10.89	10.93	10.89	10.89
1545	AMEX	ESG	Wed, Apr 14, 2010	10.90	10.96	10.88	10.95
1544	AMEX	ESG	Tue, Apr 13, 2010	10.81	10.91	10.81	10.91
1543	AMEX	ESG	Mon, Apr 12, 2010	10.77	10.88	10.77	10.86
1542	AMEX	ESG	Fri, Apr 9, 2010	10.82	10.84	10.80	10.82
1541	AMEX	ESG	Thu, Apr 8, 2010	10.72	10.82	10.71	10.82
1540	AMEX	ESG	Wed, Apr 7, 2010	10.80	10.84	10.76	10.81
1539	AMEX	ESG	Tue, Apr 6, 2010	10.75	10.93	10.75	10.87
1538	AMEX	ESG	Mon, Apr 5, 2010	10.79	10.87	10.78	10.83
1537	AMEX	ESG	Thu, Apr 1, 2010	10.76	10.88	10.76	10.81
1536	AMEX	ESG	Wed, Mar 31, 2010	10.75	10.81	10.75	10.76
1535	AMEX	ESG	Tue, Mar 30, 2010	10.77	10.84	10.77	10.81
1534	AMEX	ESG	Mon, Mar 29, 2010	10.72	10.90	10.72	10.80
1533	AMEX	ESG	Fri, Mar 26, 2010	10.76	10.76	10.70	10.74
1532	AMEX	ESG	Thu, Mar 25, 2010	10.81	10.83	10.69	10.70
1531	AMEX	ESG	Wed, Mar 24, 2010	10.82	10.87	10.79	10.81
1530	AMEX	ESG	Tue, Mar 23, 2010	10.84	10.88	10.80	10.84
1529	AMEX	ESG	Mon, Mar 22, 2010	10.69	10.81	10.69	10.79
1528	AMEX	ESG	Fri, Mar 19, 2010	10.73	10.77	10.72	10.73
1527	AMEX	ESG	Thu, Mar 18, 2010	10.74	10.82	10.73	10.75
1526	AMEX	ESG	Wed, Mar 17, 2010	10.73	10.81	10.67	10.78
1525	AMEX	ESG	Tue, Mar 16, 2010	10.69	10.81	10.69	10.77
1524	AMEX	ESG	Mon, Mar 15, 2010	10.72	10.72	10.68	10.68
1523	AMEX	ESG	Fri, Mar 12, 2010	10.69	10.75	10.69	10.72
1522	AMEX	ESG	Thu, Mar 11, 2010	10.65	10.71	10.64	10.69
1521	AMEX	ESG	Wed, Mar 10, 2010	10.63	10.70	10.62	10.67
1520	AMEX	ESG	Tue, Mar 9, 2010	10.50	10.66	10.50	10.65
1519	AMEX	ESG	Mon, Mar 8, 2010	10.59	10.62	10.56	10.61
1518	AMEX	ESG	Fri, Mar 5, 2010	10.43	10.63	10.43	10.63
1517	AMEX	ESG	Thu, Mar 4, 2010	10.44	10.50	10.44	10.47
1516	AMEX	ESG	Wed, Mar 3, 2010	10.46	10.52	10.46	10.51
1515	AMEX	ESG	Tue, Mar 2, 2010	10.43	10.52	10.42	10.49
1514	AMEX	ESG	Mon, Mar 1, 2010	10.35	10.48	10.35	10.45
1513	AMEX	ESG	Fri, Feb 26, 2010	10.29	10.40	10.29	10.39
1512	AMEX	ESG	Thu, Feb 25, 2010	10.27	10.34	10.21	10.34
1511	AMEX	ESG	Wed, Feb 24, 2010	10.16	10.37	10.16	10.34
1510	AMEX	ESG	Tue, Feb 23, 2010	10.15	10.24	10.15	10.20
1509	AMEX	ESG	Mon, Feb 22, 2010	10.25	10.25	10.20	10.22
1508	AMEX	ESG	Fri, Feb 19, 2010	10.11	10.23	10.08	10.19
1507	AMEX	ESG	Thu, Feb 18, 2010	10.17	10.22	10.11	10.18
1506	AMEX	ESG	Wed, Feb 17, 2010	10.14	10.23	10.13	10.15
1505	AMEX	ESG	Tue, Feb 16, 2010	10.07	10.19	10.05	10.17
1504	AMEX	ESG	Fri, Feb 12, 2010	9.96	10.07	9.96	10.03
1503	AMEX	ESG	Thu, Feb 11, 2010	9.89	10.05	9.89	10.01
1502	AMEX	ESG	Wed, Feb 10, 2010	9.88	10.01	9.87	9.96
1501	AMEX	ESG	Tue, Feb 9, 2010	9.89	9.99	9.89	9.96
1500	AMEX	ESG	Mon, Feb 8, 2010	9.82	9.93	9.82	9.90
1499	AMEX	ESG	Fri, Feb 5, 2010	9.90	9.95	9.74	9.88
1498	AMEX	ESG	Thu, Feb 4, 2010	10.10	10.11	9.95	9.96
1497	AMEX	ESG	Wed, Feb 3, 2010	10.10	10.19	10.10	10.16
1496	AMEX	ESG	Tue, Feb 2, 2010	10.06	10.20	10.06	10.20
1495	AMEX	ESG	Mon, Feb 1, 2010	10.00	10.11	10.00	10.09
1494	AMEX	ESG	Fri, Jan 29, 2010	10.04	10.14	9.99	9.99
1493	AMEX	ESG	Thu, Jan 28, 2010	10.10	10.13	9.99	10.03
1492	AMEX	ESG	Wed, Jan 27, 2010	10.04	10.12	9.93	10.09
1491	AMEX	ESG	Tue, Jan 26, 2010	10.00	10.12	10.00	10.04
1490	AMEX	ESG	Mon, Jan 25, 2010	10.04	10.12	10.04	10.08
1489	AMEX	ESG	Fri, Jan 22, 2010	10.11	10.18	10.01	10.03
1488	AMEX	ESG	Thu, Jan 21, 2010	10.26	10.32	10.14	10.18
1487	AMEX	ESG	Wed, Jan 20, 2010	10.30	10.37	10.25	10.30
1486	AMEX	ESG	Tue, Jan 19, 2010	10.27	10.39	10.27	10.37
1485	AMEX	ESG	Fri, Jan 15, 2010	10.28	10.33	10.22	10.28
1484	AMEX	ESG	Thu, Jan 14, 2010	10.27	10.38	10.27	10.36
1483	AMEX	ESG	Wed, Jan 13, 2010	10.20	10.34	10.18	10.32
1482	AMEX	ESG	Tue, Jan 12, 2010	10.31	10.33	10.24	10.24
1481	AMEX	ESG	Mon, Jan 11, 2010	10.32	10.36	10.30	10.33
1480	AMEX	ESG	Fri, Jan 8, 2010	10.27	10.36	10.27	10.36
1479	AMEX	ESG	Thu, Jan 7, 2010	10.27	10.37	10.27	10.37
1478	AMEX	ESG	Wed, Jan 6, 2010	10.28	10.38	10.28	10.38
1477	AMEX	ESG	Tue, Jan 5, 2010	10.34	10.39	10.32	10.37
1476	AMEX	ESG	Mon, Jan 4, 2010	10.30	10.43	10.30	10.41
1475	AMEX	ESG	Thu, Dec 31, 2009	10.32	10.53	10.31	10.35
1474	AMEX	ESG	Wed, Dec 30, 2009	10.21	10.36	10.21	10.33
1473	AMEX	ESG	Tue, Dec 29, 2009	10.29	10.34	10.27	10.32
1472	AMEX	ESG	Mon, Dec 28, 2009	10.31	10.33	10.26	10.28
1471	AMEX	ESG	Thu, Dec 24, 2009	10.27	10.31	10.25	10.31
1470	AMEX	ESG	Wed, Dec 23, 2009	10.22	10.27	10.20	10.27
1469	AMEX	ESG	Tue, Dec 22, 2009	10.08	10.26	10.08	10.20
1468	AMEX	ESG	Mon, Dec 21, 2009	10.03	10.15	10.03	10.12
1467	AMEX	ESG	Fri, Dec 18, 2009	10.03	10.07	10.00	10.07
1466	AMEX	ESG	Thu, Dec 17, 2009	10.02	10.08	10.00	10.03
1465	AMEX	ESG	Wed, Dec 16, 2009	10.12	10.17	10.08	10.11
1464	AMEX	ESG	Tue, Dec 15, 2009	10.16	10.24	10.16	10.18
1463	AMEX	ESG	Mon, Dec 14, 2009	10.11	10.23	10.10	10.21
1462	AMEX	ESG	Fri, Dec 11, 2009	10.08	10.13	10.07	10.08
1461	AMEX	ESG	Thu, Dec 10, 2009	10.01	10.10	10.01	10.06
1460	AMEX	ESG	Wed, Dec 9, 2009	9.93	10.07	9.93	10.01
1459	AMEX	ESG	Tue, Dec 8, 2009	9.95	10.04	9.93	9.96
1458	AMEX	ESG	Mon, Dec 7, 2009	10.03	10.12	9.99	10.02
1457	AMEX	ESG	Fri, Dec 4, 2009	10.06	10.14	9.96	10.05
1456	AMEX	ESG	Thu, Dec 3, 2009	10.04	10.12	9.98	9.98
1455	AMEX	ESG	Wed, Dec 2, 2009	10.06	10.10	10.03	10.06
1454	AMEX	ESG	Tue, Dec 1, 2009	9.92	10.06	9.92	10.06
1453	AMEX	ESG	Mon, Nov 30, 2009	9.81	9.95	9.80	9.94
1452	AMEX	ESG	Fri, Nov 27, 2009	9.66	9.93	9.66	9.91
1451	AMEX	ESG	Wed, Nov 25, 2009	9.90	9.99	9.90	9.96
1450	AMEX	ESG	Tue, Nov 24, 2009	9.90	9.92	9.81	9.88
1449	AMEX	ESG	Mon, Nov 23, 2009	9.83	9.95	9.83	9.86
1448	AMEX	ESG	Fri, Nov 20, 2009	9.72	9.83	9.71	9.77
1447	AMEX	ESG	Thu, Nov 19, 2009	9.77	9.83	9.75	9.82
1446	AMEX	ESG	Wed, Nov 18, 2009	9.82	9.90	9.82	9.88
1445	AMEX	ESG	Tue, Nov 17, 2009	9.84	9.93	9.82	9.88
1444	AMEX	ESG	Mon, Nov 16, 2009	9.74	9.95	9.74	9.90
1443	AMEX	ESG	Fri, Nov 13, 2009	9.73	9.83	9.73	9.78
1442	AMEX	ESG	Thu, Nov 12, 2009	9.87	9.93	9.75	9.77
1441	AMEX	ESG	Wed, Nov 11, 2009	9.89	9.98	9.89	9.93
1440	AMEX	ESG	Tue, Nov 10, 2009	9.76	9.91	9.76	9.84
1439	AMEX	ESG	Mon, Nov 9, 2009	9.72	9.93	9.72	9.84
1438	AMEX	ESG	Fri, Nov 6, 2009	9.57	9.75	9.57	9.70
1437	AMEX	ESG	Thu, Nov 5, 2009	9.61	9.72	9.58	9.67
1436	AMEX	ESG	Wed, Nov 4, 2009	9.55	9.62	9.51	9.56
1435	AMEX	ESG	Tue, Nov 3, 2009	9.43	9.55	9.32	9.54
1434	AMEX	ESG	Mon, Nov 2, 2009	9.35	9.55	9.35	9.55
1433	AMEX	ESG	Fri, Oct 30, 2009	9.55	9.57	9.38	9.40
1432	AMEX	ESG	Thu, Oct 29, 2009	9.45	9.63	9.45	9.62
1431	AMEX	ESG	Wed, Oct 28, 2009	9.52	9.64	9.42	9.44
1430	AMEX	ESG	Tue, Oct 27, 2009	9.60	9.70	9.58	9.60
1429	AMEX	ESG	Mon, Oct 26, 2009	9.71	9.87	9.63	9.65
1428	AMEX	ESG	Fri, Oct 23, 2009	9.77	9.86	9.70	9.72
1427	AMEX	ESG	Thu, Oct 22, 2009	9.66	9.80	9.64	9.80
1426	AMEX	ESG	Wed, Oct 21, 2009	9.77	9.84	9.69	9.71
1425	AMEX	ESG	Tue, Oct 20, 2009	9.81	9.81	9.72	9.78
1424	AMEX	ESG	Mon, Oct 19, 2009	9.69	9.88	9.69	9.83
1423	AMEX	ESG	Fri, Oct 16, 2009	9.64	9.77	9.63	9.75
1422	AMEX	ESG	Thu, Oct 15, 2009	9.63	9.72	9.63	9.71
1421	AMEX	ESG	Wed, Oct 14, 2009	9.66	9.74	9.66	9.70
1420	AMEX	ESG	Tue, Oct 13, 2009	9.61	9.65	9.55	9.63
1419	AMEX	ESG	Mon, Oct 12, 2009	9.61	9.66	9.61	9.66
1418	AMEX	ESG	Fri, Oct 9, 2009	9.53	9.66	9.53	9.65
1417	AMEX	ESG	Thu, Oct 8, 2009	9.52	9.63	9.50	9.61
1416	AMEX	ESG	Wed, Oct 7, 2009	9.53	9.56	9.50	9.50
1415	AMEX	ESG	Tue, Oct 6, 2009	9.55	9.67	9.55	9.58
1414	AMEX	ESG	Mon, Oct 5, 2009	9.38	9.57	9.38	9.57
1413	AMEX	ESG	Fri, Oct 2, 2009	9.37	9.43	9.19	9.39
1412	AMEX	ESG	Thu, Oct 1, 2009	9.55	9.64	9.39	9.44
1411	AMEX	ESG	Wed, Sep 30, 2009	9.55	9.64	9.47	9.60
1410	AMEX	ESG	Tue, Sep 29, 2009	9.55	9.64	9.54	9.60
1409	AMEX	ESG	Mon, Sep 28, 2009	9.50	9.65	9.50	9.59
1408	AMEX	ESG	Fri, Sep 25, 2009	9.44	9.57	9.44	9.50
1407	AMEX	ESG	Thu, Sep 24, 2009	9.68	9.73	9.50	9.53
1406	AMEX	ESG	Wed, Sep 23, 2009	9.70	9.80	9.67	9.68
1405	AMEX	ESG	Tue, Sep 22, 2009	9.64	9.80	9.64	9.73
1404	AMEX	ESG	Mon, Sep 21, 2009	9.56	9.64	9.50	9.63
1403	AMEX	ESG	Fri, Sep 18, 2009	9.72	9.73	9.57	9.66
1402	AMEX	ESG	Thu, Sep 17, 2009	9.58	9.75	9.58	9.66
1401	AMEX	ESG	Wed, Sep 16, 2009	9.64	9.74	9.61	9.68
1400	AMEX	ESG	Tue, Sep 15, 2009	9.60	9.72	9.60	9.69
1399	AMEX	ESG	Mon, Sep 14, 2009	9.58	9.66	9.55	9.65
1398	AMEX	ESG	Fri, Sep 11, 2009	9.60	9.66	9.59	9.60
1397	AMEX	ESG	Thu, Sep 10, 2009	9.52	9.65	9.48	9.59
1396	AMEX	ESG	Wed, Sep 9, 2009	9.36	9.57	9.34	9.56
1395	AMEX	ESG	Tue, Sep 8, 2009	9.32	9.43	9.32	9.40
1394	AMEX	ESG	Fri, Sep 4, 2009	9.18	9.34	9.18	9.32
1393	AMEX	ESG	Thu, Sep 3, 2009	9.17	9.26	9.16	9.26
1392	AMEX	ESG	Wed, Sep 2, 2009	9.06	9.21	9.05	9.16
1391	AMEX	ESG	Tue, Sep 1, 2009	9.18	9.40	9.18	9.19
1390	AMEX	ESG	Mon, Aug 31, 2009	9.28	9.40	9.28	9.31
1389	AMEX	ESG	Fri, Aug 28, 2009	9.48	9.50	9.35	9.46
1388	AMEX	ESG	Thu, Aug 27, 2009	9.40	9.48	9.34	9.47
1387	AMEX	ESG	Wed, Aug 26, 2009	9.50	9.55	9.47	9.48
1386	AMEX	ESG	Tue, Aug 25, 2009	9.57	9.59	9.50	9.55
1385	AMEX	ESG	Mon, Aug 24, 2009	9.40	9.61	9.40	9.61
1384	AMEX	ESG	Fri, Aug 21, 2009	9.25	9.45	9.25	9.43
1383	AMEX	ESG	Thu, Aug 20, 2009	9.17	9.31	9.17	9.24
1382	AMEX	ESG	Wed, Aug 19, 2009	9.06	9.25	9.06	9.19
1381	AMEX	ESG	Tue, Aug 18, 2009	9.12	9.18	9.05	9.15
1380	AMEX	ESG	Mon, Aug 17, 2009	9.03	9.09	8.99	9.05
1379	AMEX	ESG	Fri, Aug 14, 2009	9.24	9.26	9.14	9.16
1378	AMEX	ESG	Thu, Aug 13, 2009	9.23	9.31	9.22	9.27
1377	AMEX	ESG	Wed, Aug 12, 2009	9.15	9.27	9.09	9.24
1376	AMEX	ESG	Tue, Aug 11, 2009	9.17	9.20	9.10	9.14
1375	AMEX	ESG	Mon, Aug 10, 2009	9.14	9.23	9.14	9.22
1374	AMEX	ESG	Fri, Aug 7, 2009	9.12	9.33	9.12	9.26
1373	AMEX	ESG	Thu, Aug 6, 2009	9.09	9.18	9.09	9.09
1372	AMEX	ESG	Wed, Aug 5, 2009	9.07	9.14	9.05	9.14
1371	AMEX	ESG	Tue, Aug 4, 2009	8.98	9.18	8.98	9.12
1370	AMEX	ESG	Mon, Aug 3, 2009	8.92	9.13	8.92	9.12
1369	AMEX	ESG	Fri, Jul 31, 2009	8.81	8.91	8.81	8.91
1368	AMEX	ESG	Thu, Jul 30, 2009	8.82	8.94	8.81	8.81
1367	AMEX	ESG	Wed, Jul 29, 2009	8.84	8.90	8.74	8.79
1366	AMEX	ESG	Tue, Jul 28, 2009	8.87	8.96	8.85	8.90
1365	AMEX	ESG	Mon, Jul 27, 2009	9.00	9.03	8.88	8.96
1364	AMEX	ESG	Fri, Jul 24, 2009	8.89	9.01	8.87	9.00
1363	AMEX	ESG	Thu, Jul 23, 2009	8.81	9.06	8.81	9.01
1362	AMEX	ESG	Wed, Jul 22, 2009	8.75	8.89	8.75	8.84
1361	AMEX	ESG	Tue, Jul 21, 2009	8.75	8.83	8.74	8.79
1360	AMEX	ESG	Mon, Jul 20, 2009	8.63	8.84	8.63	8.76
1359	AMEX	ESG	Fri, Jul 17, 2009	8.50	8.63	8.50	8.62
1358	AMEX	ESG	Thu, Jul 16, 2009	8.52	8.64	8.52	8.56
1357	AMEX	ESG	Wed, Jul 15, 2009	8.45	8.67	8.45	8.60
1356	AMEX	ESG	Tue, Jul 14, 2009	8.32	8.45	8.32	8.41
1355	AMEX	ESG	Mon, Jul 13, 2009	8.24	8.37	8.24	8.36
1354	AMEX	ESG	Fri, Jul 10, 2009	8.22	8.30	8.22	8.23
1353	AMEX	ESG	Thu, Jul 9, 2009	8.33	8.36	8.27	8.31
1352	AMEX	ESG	Wed, Jul 8, 2009	8.29	8.35	8.23	8.33
1351	AMEX	ESG	Tue, Jul 7, 2009	8.35	8.39	8.33	8.34
1350	AMEX	ESG	Mon, Jul 6, 2009	8.43	8.45	8.35	8.43
1349	AMEX	ESG	Thu, Jul 2, 2009	8.63	8.63	8.47	8.54
1348	AMEX	ESG	Wed, Jul 1, 2009	8.60	8.73	8.60	8.64
1347	AMEX	ESG	Tue, Jun 30, 2009	8.55	8.62	8.48	8.60
1346	AMEX	ESG	Mon, Jun 29, 2009	8.48	8.60	8.44	8.60
1345	AMEX	ESG	Fri, Jun 26, 2009	8.41	8.51	8.41	8.50
1344	AMEX	ESG	Thu, Jun 25, 2009	8.31	8.50	8.31	8.44
1343	AMEX	ESG	Wed, Jun 24, 2009	8.44	8.46	8.33	8.36
1342	AMEX	ESG	Tue, Jun 23, 2009	8.36	8.40	8.18	8.33
1341	AMEX	ESG	Mon, Jun 22, 2009	8.46	8.46	8.25	8.25
1340	AMEX	ESG	Fri, Jun 19, 2009	8.46	8.53	8.41	8.53
1339	AMEX	ESG	Thu, Jun 18, 2009	8.35	8.43	8.33	8.41
1338	AMEX	ESG	Wed, Jun 17, 2009	8.36	8.40	8.33	8.34
1337	AMEX	ESG	Tue, Jun 16, 2009	8.61	8.65	8.50	8.51
1336	AMEX	ESG	Mon, Jun 15, 2009	8.68	8.68	8.55	8.59
1335	AMEX	ESG	Fri, Jun 12, 2009	8.67	8.77	8.67	8.75
1334	AMEX	ESG	Thu, Jun 11, 2009	8.64	8.80	8.64	8.73
1333	AMEX	ESG	Wed, Jun 10, 2009	8.81	8.81	8.65	8.66
1332	AMEX	ESG	Tue, Jun 9, 2009	8.67	8.75	8.62	8.75
1331	AMEX	ESG	Mon, Jun 8, 2009	8.65	8.71	8.57	8.63
1330	AMEX	ESG	Fri, Jun 5, 2009	8.71	8.77	8.65	8.71
1329	AMEX	ESG	Thu, Jun 4, 2009	8.57	8.68	8.49	8.66
1328	AMEX	ESG	Wed, Jun 3, 2009	8.67	8.67	8.47	8.58
1327	AMEX	ESG	Tue, Jun 2, 2009	8.67	8.72	8.60	8.72
1326	AMEX	ESG	Mon, Jun 1, 2009	8.58	8.67	8.49	8.64
1325	AMEX	ESG	Fri, May 29, 2009	8.29	8.48	8.29	8.48
1324	AMEX	ESG	Thu, May 28, 2009	8.10	8.24	8.07	8.24
1323	AMEX	ESG	Wed, May 27, 2009	8.23	8.23	8.05	8.05
1322	AMEX	ESG	Tue, May 26, 2009	8.03	8.21	7.98	8.18
1321	AMEX	ESG	Fri, May 22, 2009	8.03	8.09	7.99	8.04
1320	AMEX	ESG	Thu, May 21, 2009	8.04	8.04	7.92	7.97
1319	AMEX	ESG	Wed, May 20, 2009	8.16	8.22	8.07	8.07
1318	AMEX	ESG	Tue, May 19, 2009	8.07	8.16	8.05	8.09
1317	AMEX	ESG	Mon, May 18, 2009	7.84	8.08	7.84	8.03
1316	AMEX	ESG	Fri, May 15, 2009	7.96	7.96	7.83	7.84
1315	AMEX	ESG	Thu, May 14, 2009	7.87	7.99	7.87	7.94
1314	AMEX	ESG	Wed, May 13, 2009	7.95	7.97	7.87	7.87
1313	AMEX	ESG	Tue, May 12, 2009	8.07	8.09	7.92	8.02
1312	AMEX	ESG	Mon, May 11, 2009	8.08	8.12	8.03	8.03
1311	AMEX	ESG	Fri, May 8, 2009	8.09	8.20	8.05	8.19
1310	AMEX	ESG	Thu, May 7, 2009	8.07	8.14	8.00	8.00
1309	AMEX	ESG	Wed, May 6, 2009	7.96	8.08	7.95	8.04
1308	AMEX	ESG	Tue, May 5, 2009	7.94	7.94	7.84	7.92
1307	AMEX	ESG	Mon, May 4, 2009	7.75	7.99	7.75	7.95
1306	AMEX	ESG	Fri, May 1, 2009	7.65	7.75	7.59	7.75
1305	AMEX	ESG	Thu, Apr 30, 2009	7.70	7.77	7.64	7.64
1304	AMEX	ESG	Wed, Apr 29, 2009	7.42	7.66	7.42	7.66
1303	AMEX	ESG	Tue, Apr 28, 2009	7.41	7.52	7.26	7.43
1302	AMEX	ESG	Mon, Apr 27, 2009	7.47	7.56	7.43	7.44
1301	AMEX	ESG	Fri, Apr 24, 2009	7.51	7.63	7.51	7.62
1300	AMEX	ESG	Thu, Apr 23, 2009	7.54	7.54	7.36	7.51
1299	AMEX	ESG	Wed, Apr 22, 2009	7.27	7.53	7.27	7.43
1298	AMEX	ESG	Tue, Apr 21, 2009	7.25	7.45	7.25	7.42
1297	AMEX	ESG	Mon, Apr 20, 2009	7.49	7.49	7.26	7.27
1296	AMEX	ESG	Fri, Apr 17, 2009	7.42	7.56	7.41	7.53
1295	AMEX	ESG	Thu, Apr 16, 2009	7.39	7.49	7.33	7.40
1294	AMEX	ESG	Wed, Apr 15, 2009	7.31	7.36	7.26	7.36
1293	AMEX	ESG	Tue, Apr 14, 2009	7.38	7.39	7.27	7.27
1292	AMEX	ESG	Mon, Apr 13, 2009	7.29	7.50	7.29	7.40
1291	AMEX	ESG	Thu, Apr 9, 2009	7.27	7.45	7.27	7.41
1290	AMEX	ESG	Wed, Apr 8, 2009	7.14	7.22	7.13	7.15
1289	AMEX	ESG	Tue, Apr 7, 2009	7.14	7.19	7.11	7.13
1288	AMEX	ESG	Mon, Apr 6, 2009	7.22	7.23	7.10	7.18
1287	AMEX	ESG	Fri, Apr 3, 2009	7.30	7.34	7.18	7.29
1286	AMEX	ESG	Thu, Apr 2, 2009	7.14	7.38	7.14	7.33
1285	AMEX	ESG	Wed, Apr 1, 2009	6.92	7.12	6.79	7.07
1284	AMEX	ESG	Tue, Mar 31, 2009	6.87	7.07	6.87	6.99
1283	AMEX	ESG	Mon, Mar 30, 2009	7.04	7.04	6.82	6.84
1282	AMEX	ESG	Fri, Mar 27, 2009	7.26	7.28	7.14	7.14
1281	AMEX	ESG	Thu, Mar 26, 2009	7.21	7.37	7.21	7.33
1280	AMEX	ESG	Wed, Mar 25, 2009	7.20	7.25	7.03	7.17
1279	AMEX	ESG	Tue, Mar 24, 2009	7.01	7.25	6.96	7.18
1278	AMEX	ESG	Mon, Mar 23, 2009	6.86	7.14	6.84	7.09
1277	AMEX	ESG	Fri, Mar 20, 2009	6.82	6.89	6.74	6.76
1276	AMEX	ESG	Thu, Mar 19, 2009	6.90	7.00	6.80	6.80
1275	AMEX	ESG	Wed, Mar 18, 2009	6.80	7.03	6.75	6.93
1274	AMEX	ESG	Tue, Mar 17, 2009	6.82	7.00	6.82	6.95
1273	AMEX	ESG	Mon, Mar 16, 2009	6.82	7.10	6.82	6.84
1272	AMEX	ESG	Fri, Mar 13, 2009	6.76	6.90	6.73	6.83
1271	AMEX	ESG	Thu, Mar 12, 2009	6.42	6.90	6.42	6.84
1270	AMEX	ESG	Wed, Mar 11, 2009	6.47	6.62	6.45	6.52
1269	AMEX	ESG	Tue, Mar 10, 2009	6.01	6.46	5.98	6.45
1268	AMEX	ESG	Mon, Mar 9, 2009	6.01	6.20	5.96	5.99
1267	AMEX	ESG	Fri, Mar 6, 2009	6.16	6.32	6.01	6.11
1266	AMEX	ESG	Thu, Mar 5, 2009	6.34	6.34	6.11	6.19
1265	AMEX	ESG	Wed, Mar 4, 2009	6.35	6.56	6.35	6.45
1264	AMEX	ESG	Tue, Mar 3, 2009	6.48	6.55	6.24	6.32
1263	AMEX	ESG	Mon, Mar 2, 2009	6.94	6.94	6.36	6.50
1262	AMEX	ESG	Fri, Feb 27, 2009	7.01	7.18	6.93	7.03
1261	AMEX	ESG	Thu, Feb 26, 2009	7.14	7.41	7.14	7.17
1260	AMEX	ESG	Wed, Feb 25, 2009	7.06	7.16	6.90	7.08
1259	AMEX	ESG	Tue, Feb 24, 2009	6.80	7.03	6.61	7.00
1258	AMEX	ESG	Mon, Feb 23, 2009	7.25	7.28	6.80	6.80
1257	AMEX	ESG	Fri, Feb 20, 2009	7.28	7.32	7.13	7.16
1256	AMEX	ESG	Thu, Feb 19, 2009	7.51	7.66	7.35	7.42
1255	AMEX	ESG	Wed, Feb 18, 2009	7.52	7.60	7.40	7.48
1254	AMEX	ESG	Tue, Feb 17, 2009	7.74	7.74	7.50	7.56
1253	AMEX	ESG	Fri, Feb 13, 2009	7.85	8.05	7.85	7.89
1252	AMEX	ESG	Thu, Feb 12, 2009	7.92	8.10	7.80	7.99
1251	AMEX	ESG	Wed, Feb 11, 2009	8.00	8.17	7.95	7.99
1250	AMEX	ESG	Tue, Feb 10, 2009	8.06	8.24	7.84	7.98
1249	AMEX	ESG	Mon, Feb 9, 2009	8.13	8.29	8.12	8.18
1248	AMEX	ESG	Fri, Feb 6, 2009	8.03	8.28	8.03	8.26
1247	AMEX	ESG	Thu, Feb 5, 2009	8.07	8.19	7.87	7.96
1246	AMEX	ESG	Wed, Feb 4, 2009	8.15	8.35	8.01	8.01
1245	AMEX	ESG	Tue, Feb 3, 2009	7.90	8.16	7.84	8.15
1244	AMEX	ESG	Mon, Feb 2, 2009	7.84	8.00	7.84	8.00
1243	AMEX	ESG	Fri, Jan 30, 2009	8.00	8.09	7.85	7.99
1242	AMEX	ESG	Thu, Jan 29, 2009	8.34	8.35	8.06	8.12
1241	AMEX	ESG	Wed, Jan 28, 2009	8.28	8.35	8.16	8.35
1240	AMEX	ESG	Tue, Jan 27, 2009	7.79	8.06	7.79	8.03
1239	AMEX	ESG	Mon, Jan 26, 2009	7.73	8.03	7.73	7.87
1238	AMEX	ESG	Fri, Jan 23, 2009	7.90	7.94	7.62	7.84
1237	AMEX	ESG	Thu, Jan 22, 2009	7.77	7.91	7.73	7.90
1236	AMEX	ESG	Wed, Jan 21, 2009	7.72	7.95	7.63	7.94
1235	AMEX	ESG	Tue, Jan 20, 2009	8.12	8.12	7.69	7.69
1234	AMEX	ESG	Fri, Jan 16, 2009	8.11	8.15	7.85	8.10
1233	AMEX	ESG	Thu, Jan 15, 2009	7.97	8.09	7.65	8.09
1232	AMEX	ESG	Wed, Jan 14, 2009	8.06	8.12	7.96	8.05
1231	AMEX	ESG	Tue, Jan 13, 2009	8.17	8.36	8.16	8.24
1230	AMEX	ESG	Mon, Jan 12, 2009	8.37	8.40	8.23	8.30
1229	AMEX	ESG	Fri, Jan 9, 2009	8.40	8.54	8.34	8.45
1228	AMEX	ESG	Thu, Jan 8, 2009	8.33	8.56	8.30	8.55
1227	AMEX	ESG	Wed, Jan 7, 2009	8.40	8.58	8.40	8.44
1226	AMEX	ESG	Tue, Jan 6, 2009	8.30	8.72	8.30	8.46
1225	AMEX	ESG	Mon, Jan 5, 2009	8.28	8.42	8.08	8.28
1224	AMEX	ESG	Fri, Jan 2, 2009	7.67	8.24	7.66	8.20
1223	AMEX	ESG	Wed, Dec 31, 2008	7.55	7.77	7.55	7.73
1222	AMEX	ESG	Tue, Dec 30, 2008	7.43	7.59	7.43	7.54
1221	AMEX	ESG	Mon, Dec 29, 2008	7.63	7.70	7.30	7.46
1220	AMEX	ESG	Fri, Dec 26, 2008	7.32	7.69	7.32	7.60
1219	AMEX	ESG	Wed, Dec 24, 2008	7.40	7.45	7.31	7.37
1218	AMEX	ESG	Tue, Dec 23, 2008	9.30	9.30	7.15	7.29
1217	AMEX	ESG	Mon, Dec 22, 2008	7.01	7.25	7.00	7.13
1216	AMEX	ESG	Fri, Dec 19, 2008	6.81	7.13	6.81	7.06
1215	AMEX	ESG	Thu, Dec 18, 2008	6.86	6.97	6.73	6.81
1214	AMEX	ESG	Wed, Dec 17, 2008	6.55	6.95	6.46	6.86
1213	AMEX	ESG	Tue, Dec 16, 2008	6.56	6.83	6.55	6.76
1212	AMEX	ESG	Mon, Dec 15, 2008	6.69	6.69	6.39	6.50
1211	AMEX	ESG	Fri, Dec 12, 2008	6.28	6.61	6.25	6.55
1210	AMEX	ESG	Thu, Dec 11, 2008	6.50	6.72	6.44	6.44
1209	AMEX	ESG	Wed, Dec 10, 2008	6.70	6.82	6.61	6.71
1208	AMEX	ESG	Tue, Dec 9, 2008	6.69	6.90	6.56	6.70
1207	AMEX	ESG	Mon, Dec 8, 2008	6.76	6.95	6.73	6.87
1206	AMEX	ESG	Fri, Dec 5, 2008	6.28	6.64	6.28	6.64
1205	AMEX	ESG	Thu, Dec 4, 2008	6.37	6.69	6.33	6.39
1204	AMEX	ESG	Wed, Dec 3, 2008	6.25	6.58	6.21	6.57
1203	AMEX	ESG	Tue, Dec 2, 2008	6.25	6.46	6.25	6.44
1202	AMEX	ESG	Mon, Dec 1, 2008	6.83	6.83	6.30	6.31
1201	AMEX	ESG	Fri, Nov 28, 2008	6.21	6.86	6.21	6.81
1200	AMEX	ESG	Wed, Nov 26, 2008	6.59	6.93	6.30	6.83
1199	AMEX	ESG	Tue, Nov 25, 2008	6.69	6.82	6.26	6.73
1198	AMEX	ESG	Mon, Nov 24, 2008	6.36	6.70	6.36	6.69
1197	AMEX	ESG	Fri, Nov 21, 2008	6.11	6.24	5.50	6.21
1196	AMEX	ESG	Thu, Nov 20, 2008	6.41	6.41	5.86	6.03
1195	AMEX	ESG	Wed, Nov 19, 2008	6.86	7.03	6.70	6.70
1194	AMEX	ESG	Tue, Nov 18, 2008	7.28	7.43	7.20	7.32
1193	AMEX	ESG	Mon, Nov 17, 2008	7.58	7.84	7.57	7.57
1192	AMEX	ESG	Fri, Nov 14, 2008	7.72	8.19	7.72	7.94
1191	AMEX	ESG	Thu, Nov 13, 2008	7.46	8.02	7.20	7.99
1190	AMEX	ESG	Wed, Nov 12, 2008	8.08	8.09	7.48	7.56
1189	AMEX	ESG	Tue, Nov 11, 2008	8.60	8.60	8.15	8.16
1188	AMEX	ESG	Mon, Nov 10, 2008	8.93	8.97	8.41	8.60
1187	AMEX	ESG	Fri, Nov 7, 2008	8.44	8.86	8.44	8.73
1186	AMEX	ESG	Thu, Nov 6, 2008	9.93	9.93	8.45	8.56
1185	AMEX	ESG	Wed, Nov 5, 2008	9.64	9.64	9.12	9.12
1184	AMEX	ESG	Tue, Nov 4, 2008	9.64	9.77	9.48	9.67
1183	AMEX	ESG	Mon, Nov 3, 2008	9.15	9.37	9.07	9.36
1182	AMEX	ESG	Fri, Oct 31, 2008	8.94	9.14	8.91	9.07
1181	AMEX	ESG	Thu, Oct 30, 2008	8.98	9.12	8.86	9.00
1180	AMEX	ESG	Wed, Oct 29, 2008	8.72	9.04	8.52	8.99
1179	AMEX	ESG	Tue, Oct 28, 2008	8.52	8.92	8.47	8.92
1178	AMEX	ESG	Mon, Oct 27, 2008	8.28	8.48	8.23	8.33
1177	AMEX	ESG	Fri, Oct 24, 2008	7.90	8.40	7.86	8.36
1176	AMEX	ESG	Thu, Oct 23, 2008	8.45	8.80	8.26	8.58
1175	AMEX	ESG	Wed, Oct 22, 2008	8.35	8.86	8.28	8.37
1174	AMEX	ESG	Tue, Oct 21, 2008	9.37	9.48	9.05	9.07
1173	AMEX	ESG	Mon, Oct 20, 2008	9.14	9.40	9.02	9.37
1172	AMEX	ESG	Fri, Oct 17, 2008	8.21	9.20	8.21	8.90
1171	AMEX	ESG	Thu, Oct 16, 2008	8.35	8.59	7.70	8.58
1170	AMEX	ESG	Wed, Oct 15, 2008	9.07	9.07	8.27	8.47
1169	AMEX	ESG	Tue, Oct 14, 2008	8.80	9.48	8.72	9.14
1168	AMEX	ESG	Mon, Oct 13, 2008	7.90	8.60	7.37	8.49
1167	AMEX	ESG	Fri, Oct 10, 2008	6.35	7.12	6.24	6.90
1166	AMEX	ESG	Thu, Oct 9, 2008	7.95	8.31	7.40	7.63
1165	AMEX	ESG	Wed, Oct 8, 2008	8.08	8.40	7.76	8.20
1164	AMEX	ESG	Tue, Oct 7, 2008	9.46	9.74	8.49	8.49
1163	AMEX	ESG	Mon, Oct 6, 2008	10.18	10.31	9.00	9.45
1162	AMEX	ESG	Fri, Oct 3, 2008	11.06	11.20	10.88	10.91
1161	AMEX	ESG	Thu, Oct 2, 2008	11.73	11.73	10.96	11.07
1160	AMEX	ESG	Wed, Oct 1, 2008	11.75	11.75	11.32	11.74
1159	AMEX	ESG	Tue, Sep 30, 2008	11.30	11.80	11.11	11.56
1158	AMEX	ESG	Mon, Sep 29, 2008	12.17	12.17	11.25	11.45
1157	AMEX	ESG	Fri, Sep 26, 2008	12.13	12.31	11.84	12.31
1156	AMEX	ESG	Thu, Sep 25, 2008	12.67	12.67	12.10	12.26
1155	AMEX	ESG	Wed, Sep 24, 2008	12.41	12.43	12.10	12.43
1154	AMEX	ESG	Tue, Sep 23, 2008	12.23	12.50	12.10	12.39
1153	AMEX	ESG	Mon, Sep 22, 2008	12.75	12.75	12.10	12.20
1152	AMEX	ESG	Fri, Sep 19, 2008	12.66	12.89	12.53	12.70
1151	AMEX	ESG	Thu, Sep 18, 2008	11.35	12.04	10.55	12.03
1150	AMEX	ESG	Wed, Sep 17, 2008	11.94	12.18	10.80	11.03
1149	AMEX	ESG	Tue, Sep 16, 2008	12.38	12.42	11.75	12.37
1148	AMEX	ESG	Mon, Sep 15, 2008	13.18	13.36	12.52	12.54
1147	AMEX	ESG	Fri, Sep 12, 2008	13.68	13.73	13.50	13.60
1146	AMEX	ESG	Thu, Sep 11, 2008	13.77	13.77	13.61	13.70
1145	AMEX	ESG	Wed, Sep 10, 2008	13.90	13.94	13.73	13.94
1144	AMEX	ESG	Tue, Sep 9, 2008	14.37	14.39	13.84	13.88
1143	AMEX	ESG	Mon, Sep 8, 2008	14.58	14.58	14.22	14.34
1142	AMEX	ESG	Fri, Sep 5, 2008	14.29	14.30	14.10	14.21
1141	AMEX	ESG	Thu, Sep 4, 2008	14.72	14.72	14.29	14.30
1140	AMEX	ESG	Wed, Sep 3, 2008	14.54	14.63	14.50	14.63
1139	AMEX	ESG	Tue, Sep 2, 2008	14.99	14.99	14.52	14.59
1138	AMEX	ESG	Fri, Aug 29, 2008	14.77	14.77	14.60	14.64
1137	AMEX	ESG	Thu, Aug 28, 2008	14.66	14.71	14.52	14.70
1136	AMEX	ESG	Wed, Aug 27, 2008	14.72	14.72	14.43	14.45
1135	AMEX	ESG	Tue, Aug 26, 2008	14.28	14.55	14.28	14.47
1134	AMEX	ESG	Mon, Aug 25, 2008	14.53	14.56	14.32	14.41
1133	AMEX	ESG	Fri, Aug 22, 2008	14.64	14.64	14.39	14.63
1132	AMEX	ESG	Thu, Aug 21, 2008	14.55	14.55	14.25	14.40
1131	AMEX	ESG	Wed, Aug 20, 2008	14.25	14.52	14.25	14.43
1130	AMEX	ESG	Tue, Aug 19, 2008	14.63	14.63	14.35	14.56
1129	AMEX	ESG	Mon, Aug 18, 2008	14.83	14.83	14.54	14.65
1128	AMEX	ESG	Fri, Aug 15, 2008	14.80	14.84	14.65	14.75
1127	AMEX	ESG	Thu, Aug 14, 2008	14.67	14.81	14.62	14.73
1126	AMEX	ESG	Wed, Aug 13, 2008	14.67	14.68	14.56	14.61
1125	AMEX	ESG	Tue, Aug 12, 2008	14.91	14.91	14.62	14.62
1124	AMEX	ESG	Mon, Aug 11, 2008	15.03	15.03	14.81	14.89
1123	AMEX	ESG	Fri, Aug 8, 2008	14.62	15.00	14.61	15.00
1122	AMEX	ESG	Thu, Aug 7, 2008	15.03	15.03	14.57	14.77
1121	AMEX	ESG	Wed, Aug 6, 2008	15.09	15.09	14.86	15.06
1120	AMEX	ESG	Tue, Aug 5, 2008	14.79	15.06	14.73	15.06
1119	AMEX	ESG	Mon, Aug 4, 2008	14.99	14.99	14.63	14.69
1118	AMEX	ESG	Fri, Aug 1, 2008	14.99	14.99	14.73	14.88
1117	AMEX	ESG	Thu, Jul 31, 2008	15.02	15.06	14.77	14.84
1116	AMEX	ESG	Wed, Jul 30, 2008	15.03	15.03	14.77	14.98
1115	AMEX	ESG	Tue, Jul 29, 2008	14.70	14.85	14.56	14.85
1114	AMEX	ESG	Mon, Jul 28, 2008	14.79	14.80	14.50	14.60
1113	AMEX	ESG	Fri, Jul 25, 2008	14.92	14.92	14.68	14.87
1112	AMEX	ESG	Thu, Jul 24, 2008	15.22	15.22	14.70	14.84
1111	AMEX	ESG	Wed, Jul 23, 2008	15.10	15.19	15.00	15.08
1110	AMEX	ESG	Tue, Jul 22, 2008	14.72	15.02	14.72	15.02
1109	AMEX	ESG	Mon, Jul 21, 2008	14.83	14.87	14.72	14.85
1108	AMEX	ESG	Fri, Jul 18, 2008	14.80	14.80	14.56	14.71
1107	AMEX	ESG	Thu, Jul 17, 2008	14.39	14.86	14.39	14.68
1106	AMEX	ESG	Wed, Jul 16, 2008	14.00	14.39	14.00	14.36
1105	AMEX	ESG	Tue, Jul 15, 2008	14.36	14.36	13.80	14.15
1104	AMEX	ESG	Mon, Jul 14, 2008	14.78	14.91	14.28	14.40
1103	AMEX	ESG	Fri, Jul 11, 2008	14.89	14.89	14.58	14.65
1102	AMEX	ESG	Thu, Jul 10, 2008	15.18	15.18	14.81	14.98
1101	AMEX	ESG	Wed, Jul 9, 2008	15.25	15.25	14.97	15.19
1100	AMEX	ESG	Tue, Jul 8, 2008	14.95	15.20	14.92	15.20
1099	AMEX	ESG	Mon, Jul 7, 2008	15.12	15.20	14.67	14.93
1098	AMEX	ESG	Thu, Jul 3, 2008	15.28	15.28	15.06	15.14
1097	AMEX	ESG	Wed, Jul 2, 2008	15.52	15.57	15.17	15.20
1096	AMEX	ESG	Tue, Jul 1, 2008	15.21	15.45	15.20	15.44
1095	AMEX	ESG	Mon, Jun 30, 2008	15.60	15.61	15.39	15.45
1094	AMEX	ESG	Fri, Jun 27, 2008	15.94	15.94	15.48	15.55
1093	AMEX	ESG	Thu, Jun 26, 2008	16.02	16.02	15.74	15.83
1092	AMEX	ESG	Wed, Jun 25, 2008	16.11	16.21	16.02	16.18
1091	AMEX	ESG	Tue, Jun 24, 2008	16.03	16.12	15.85	16.03
1090	AMEX	ESG	Mon, Jun 23, 2008	16.25	16.25	15.92	16.03
1089	AMEX	ESG	Fri, Jun 20, 2008	16.16	16.21	15.93	16.03
1088	AMEX	ESG	Thu, Jun 19, 2008	16.14	16.23	16.01	16.23
1087	AMEX	ESG	Wed, Jun 18, 2008	16.16	16.16	16.00	16.10
1086	AMEX	ESG	Tue, Jun 17, 2008	16.58	16.58	16.25	16.32
1085	AMEX	ESG	Mon, Jun 16, 2008	16.47	16.47	16.31	16.44
1084	AMEX	ESG	Fri, Jun 13, 2008	16.22	16.39	16.22	16.39
1083	AMEX	ESG	Thu, Jun 12, 2008	16.49	16.49	16.12	16.22
1082	AMEX	ESG	Wed, Jun 11, 2008	16.45	16.45	16.15	16.15
1081	AMEX	ESG	Tue, Jun 10, 2008	16.48	16.48	16.33	16.40
1080	AMEX	ESG	Mon, Jun 9, 2008	16.82	16.82	16.50	16.56
1079	AMEX	ESG	Fri, Jun 6, 2008	16.79	16.80	16.58	16.64
1078	AMEX	ESG	Thu, Jun 5, 2008	16.77	16.89	16.69	16.87
1077	AMEX	ESG	Wed, Jun 4, 2008	16.68	16.83	16.60	16.66
1076	AMEX	ESG	Tue, Jun 3, 2008	16.96	16.96	16.67	16.77
1075	AMEX	ESG	Mon, Jun 2, 2008	16.83	16.85	16.64	16.85
1074	AMEX	ESG	Fri, May 30, 2008	16.89	16.95	16.82	16.83
1073	AMEX	ESG	Thu, May 29, 2008	16.85	16.88	16.79	16.79
1072	AMEX	ESG	Wed, May 28, 2008	16.93	16.93	16.70	16.83
1071	AMEX	ESG	Tue, May 27, 2008	16.59	16.82	16.59	16.82
1070	AMEX	ESG	Fri, May 23, 2008	16.82	16.82	16.58	16.63
1069	AMEX	ESG	Thu, May 22, 2008	16.78	16.82	16.60	16.82
1068	AMEX	ESG	Wed, May 21, 2008	16.92	16.92	16.58	16.60
1067	AMEX	ESG	Tue, May 20, 2008	16.90	16.91	16.73	16.86
1066	AMEX	ESG	Mon, May 19, 2008	16.97	17.08	16.87	16.92
1065	AMEX	ESG	Fri, May 16, 2008	16.98	16.98	16.80	16.98
1064	AMEX	ESG	Thu, May 15, 2008	16.68	16.98	16.63	16.98
1063	AMEX	ESG	Wed, May 14, 2008	16.74	16.80	16.60	16.65
1062	AMEX	ESG	Tue, May 13, 2008	16.79	16.79	16.57	16.62
1061	AMEX	ESG	Mon, May 12, 2008	16.58	16.80	16.49	16.80
1060	AMEX	ESG	Fri, May 9, 2008	16.49	16.55	16.42	16.55
1059	AMEX	ESG	Thu, May 8, 2008	16.41	16.57	16.41	16.54
1058	AMEX	ESG	Wed, May 7, 2008	16.64	16.65	16.34	16.39
1057	AMEX	ESG	Tue, May 6, 2008	16.46	16.65	16.43	16.60
1056	AMEX	ESG	Mon, May 5, 2008	16.68	16.72	16.41	16.51
1055	AMEX	ESG	Fri, May 2, 2008	16.72	16.94	16.66	16.71
1054	AMEX	ESG	Thu, May 1, 2008	16.58	16.74	16.50	16.65
1053	AMEX	ESG	Wed, Apr 30, 2008	16.40	16.57	16.37	16.52
1052	AMEX	ESG	Tue, Apr 29, 2008	16.37	16.49	16.26	16.44
1051	AMEX	ESG	Mon, Apr 28, 2008	16.40	16.56	16.32	16.47
1050	AMEX	ESG	Fri, Apr 25, 2008	16.29	16.43	16.26	16.34
1049	AMEX	ESG	Thu, Apr 24, 2008	17.15	17.15	16.20	16.40
1048	AMEX	ESG	Wed, Apr 23, 2008	16.86	16.93	16.70	16.93
1047	AMEX	ESG	Tue, Apr 22, 2008	16.72	16.87	16.50	16.87
1046	AMEX	ESG	Mon, Apr 21, 2008	16.58	16.75	16.47	16.75
1045	AMEX	ESG	Fri, Apr 18, 2008	16.50	16.71	16.41	16.57
1044	AMEX	ESG	Thu, Apr 17, 2008	16.01	16.39	16.01	16.39
1043	AMEX	ESG	Wed, Apr 16, 2008	15.85	16.08	15.79	16.06
1042	AMEX	ESG	Tue, Apr 15, 2008	15.78	15.94	15.59	15.85
1041	AMEX	ESG	Mon, Apr 14, 2008	15.90	15.90	15.63	15.67
1040	AMEX	ESG	Fri, Apr 11, 2008	16.05	16.12	15.71	15.79
1039	AMEX	ESG	Thu, Apr 10, 2008	16.18	16.30	16.10	16.14
1038	AMEX	ESG	Wed, Apr 9, 2008	16.42	16.45	16.08	16.14
1037	AMEX	ESG	Tue, Apr 8, 2008	16.35	16.48	16.11	16.38
1036	AMEX	ESG	Mon, Apr 7, 2008	16.53	16.64	16.30	16.41
1035	AMEX	ESG	Fri, Apr 4, 2008	16.76	16.80	16.38	16.46
1034	AMEX	ESG	Thu, Apr 3, 2008	16.47	16.76	16.20	16.76
1033	AMEX	ESG	Wed, Apr 2, 2008	16.60	16.62	16.40	16.62
1032	AMEX	ESG	Tue, Apr 1, 2008	16.25	16.54	16.17	16.53
1031	AMEX	ESG	Mon, Mar 31, 2008	16.10	16.13	15.81	16.09
1030	AMEX	ESG	Fri, Mar 28, 2008	16.51	16.51	15.90	15.96
1029	AMEX	ESG	Thu, Mar 27, 2008	16.58	16.58	16.29	16.33
1028	AMEX	ESG	Wed, Mar 26, 2008	16.36	16.61	16.07	16.30
1027	AMEX	ESG	Tue, Mar 25, 2008	16.28	16.60	16.16	16.30
1026	AMEX	ESG	Mon, Mar 24, 2008	15.93	16.26	15.89	16.21
1025	AMEX	ESG	Thu, Mar 20, 2008	15.46	15.85	15.33	15.85
1024	AMEX	ESG	Wed, Mar 19, 2008	15.89	15.95	15.22	15.28
1023	AMEX	ESG	Tue, Mar 18, 2008	15.28	15.65	15.20	15.65
1022	AMEX	ESG	Mon, Mar 17, 2008	15.30	15.48	15.04	15.27
1021	AMEX	ESG	Fri, Mar 14, 2008	15.87	15.93	15.44	15.68
1020	AMEX	ESG	Thu, Mar 13, 2008	15.60	15.94	15.50	15.85
1019	AMEX	ESG	Wed, Mar 12, 2008	16.22	16.22	15.74	15.79
1018	AMEX	ESG	Tue, Mar 11, 2008	16.00	16.17	15.91	16.15
1017	AMEX	ESG	Mon, Mar 10, 2008	16.17	16.21	15.81	15.82
1016	AMEX	ESG	Fri, Mar 7, 2008	16.18	16.25	16.02	16.16
1015	AMEX	ESG	Thu, Mar 6, 2008	16.34	16.47	15.96	16.45
1014	AMEX	ESG	Wed, Mar 5, 2008	16.23	16.66	16.21	16.39
1013	AMEX	ESG	Tue, Mar 4, 2008	15.79	16.43	15.79	16.29
1012	AMEX	ESG	Mon, Mar 3, 2008	16.80	16.80	16.36	16.44
1011	AMEX	ESG	Fri, Feb 29, 2008	16.98	16.98	16.56	16.60
1010	AMEX	ESG	Thu, Feb 28, 2008	17.21	17.21	16.92	17.06
1009	AMEX	ESG	Wed, Feb 27, 2008	17.69	17.69	17.06	17.18
1008	AMEX	ESG	Tue, Feb 26, 2008	17.23	17.76	17.06	17.70
1007	AMEX	ESG	Mon, Feb 25, 2008	17.16	17.27	16.96	17.27
1006	AMEX	ESG	Fri, Feb 22, 2008	17.17	17.17	16.77	17.05
1005	AMEX	ESG	Thu, Feb 21, 2008	17.07	17.32	16.73	17.18
1004	AMEX	ESG	Wed, Feb 20, 2008	16.87	17.37	16.56	16.93
1003	AMEX	ESG	Tue, Feb 19, 2008	16.74	17.05	16.57	17.03
1002	AMEX	ESG	Fri, Feb 15, 2008	16.42	16.89	16.36	16.83
1001	AMEX	ESG	Thu, Feb 14, 2008	16.85	16.98	16.41	16.43
1000	AMEX	ESG	Wed, Feb 13, 2008	17.18	17.30	16.97	17.00
999	AMEX	ESG	Tue, Feb 12, 2008	17.12	17.18	17.05	17.18
998	AMEX	ESG	Mon, Feb 11, 2008	17.19	17.19	17.00	17.09
997	AMEX	ESG	Fri, Feb 8, 2008	17.24	17.24	16.95	17.09
996	AMEX	ESG	Thu, Feb 7, 2008	16.93	17.13	16.93	17.13
995	AMEX	ESG	Wed, Feb 6, 2008	17.13	17.29	16.85	16.87
994	AMEX	ESG	Tue, Feb 5, 2008	17.41	17.41	16.87	17.03
993	AMEX	ESG	Mon, Feb 4, 2008	17.70	17.70	17.45	17.51
992	AMEX	ESG	Fri, Feb 1, 2008	17.51	17.70	17.45	17.63
991	AMEX	ESG	Thu, Jan 31, 2008	17.28	17.54	17.11	17.51
990	AMEX	ESG	Wed, Jan 30, 2008	17.38	17.38	17.06	17.24
989	AMEX	ESG	Tue, Jan 29, 2008	17.22	17.22	16.92	17.18
988	AMEX	ESG	Mon, Jan 28, 2008	16.93	16.95	16.78	16.92
987	AMEX	ESG	Fri, Jan 25, 2008	17.54	17.54	16.65	16.91
986	AMEX	ESG	Thu, Jan 24, 2008	16.92	17.38	16.50	17.38
985	AMEX	ESG	Wed, Jan 23, 2008	16.01	16.45	15.64	16.45
984	AMEX	ESG	Tue, Jan 22, 2008	16.20	16.28	15.81	16.17
983	AMEX	ESG	Fri, Jan 18, 2008	16.88	17.22	16.29	16.60
982	AMEX	ESG	Thu, Jan 17, 2008	17.17	17.17	16.42	16.70
981	AMEX	ESG	Wed, Jan 16, 2008	17.20	17.30	16.75	17.04
980	AMEX	ESG	Tue, Jan 15, 2008	17.51	17.57	17.24	17.34
979	AMEX	ESG	Mon, Jan 14, 2008	17.72	17.76	17.49	17.66
978	AMEX	ESG	Fri, Jan 11, 2008	17.99	17.99	17.57	17.72
977	AMEX	ESG	Thu, Jan 10, 2008	17.75	18.10	17.45	17.95
976	AMEX	ESG	Wed, Jan 9, 2008	17.57	17.71	17.32	17.71
975	AMEX	ESG	Tue, Jan 8, 2008	17.51	17.68	17.26	17.41
974	AMEX	ESG	Mon, Jan 7, 2008	17.75	17.75	17.17	17.58
973	AMEX	ESG	Fri, Jan 4, 2008	17.76	17.76	17.42	17.58
972	AMEX	ESG	Thu, Jan 3, 2008	17.70	17.86	17.68	17.86
971	AMEX	ESG	Wed, Jan 2, 2008	18.23	18.23	17.64	17.68
970	AMEX	ESG	Mon, Dec 31, 2007	18.50	18.50	17.90	18.05
969	AMEX	ESG	Fri, Dec 28, 2007	18.78	18.78	18.24	18.32
968	AMEX	ESG	Thu, Dec 27, 2007	18.64	18.72	18.35	18.55
967	AMEX	ESG	Wed, Dec 26, 2007	18.87	18.89	17.89	18.89
966	AMEX	ESG	Mon, Dec 24, 2007	18.00	18.62	17.91	18.18
965	AMEX	ESG	Fri, Dec 21, 2007	18.22	18.25	17.73	17.74
964	AMEX	ESG	Thu, Dec 20, 2007	17.97	18.18	17.86	17.88
963	AMEX	ESG	Wed, Dec 19, 2007	17.95	18.19	17.30	17.67
962	AMEX	ESG	Tue, Dec 18, 2007	19.27	19.27	18.71	19.01
961	AMEX	ESG	Mon, Dec 17, 2007	19.44	19.44	18.81	18.88
960	AMEX	ESG	Fri, Dec 14, 2007	19.60	19.60	19.05	19.16
959	AMEX	ESG	Thu, Dec 13, 2007	19.05	19.40	18.96	19.27
958	AMEX	ESG	Wed, Dec 12, 2007	19.65	19.82	19.10	19.18
957	AMEX	ESG	Tue, Dec 11, 2007	19.73	19.75	19.14	19.18
956	AMEX	ESG	Mon, Dec 10, 2007	19.84	19.84	19.54	19.72
955	AMEX	ESG	Fri, Dec 7, 2007	19.82	19.82	19.56	19.60
954	AMEX	ESG	Thu, Dec 6, 2007	19.49	19.65	19.20	19.65
953	AMEX	ESG	Wed, Dec 5, 2007	19.72	19.72	19.31	19.39
952	AMEX	ESG	Tue, Dec 4, 2007	19.17	19.50	19.17	19.45
951	AMEX	ESG	Mon, Dec 3, 2007	19.53	19.54	19.33	19.50
950	AMEX	ESG	Fri, Nov 30, 2007	19.64	19.66	19.43	19.51
949	AMEX	ESG	Thu, Nov 29, 2007	18.86	19.24	18.86	19.23
948	AMEX	ESG	Wed, Nov 28, 2007	18.79	19.15	18.55	19.13
947	AMEX	ESG	Tue, Nov 27, 2007	18.71	18.86	18.56	18.86
946	AMEX	ESG	Mon, Nov 26, 2007	18.67	18.76	18.50	18.50
945	AMEX	ESG	Fri, Nov 23, 2007	18.80	18.80	18.60	18.71
944	AMEX	ESG	Wed, Nov 21, 2007	18.59	18.71	18.26	18.53
943	AMEX	ESG	Tue, Nov 20, 2007	18.83	19.05	18.54	18.88
942	AMEX	ESG	Mon, Nov 19, 2007	18.90	19.05	18.78	18.82
941	AMEX	ESG	Fri, Nov 16, 2007	18.99	19.03	18.77	18.78
940	AMEX	ESG	Thu, Nov 15, 2007	18.94	19.08	18.78	19.00
939	AMEX	ESG	Wed, Nov 14, 2007	19.11	19.11	18.93	18.94
938	AMEX	ESG	Tue, Nov 13, 2007	18.65	19.01	18.65	18.90
937	AMEX	ESG	Mon, Nov 12, 2007	18.98	19.04	18.42	18.50
936	AMEX	ESG	Fri, Nov 9, 2007	19.14	19.14	18.82	19.01
935	AMEX	ESG	Thu, Nov 8, 2007	19.01	19.29	18.77	19.29
934	AMEX	ESG	Wed, Nov 7, 2007	19.58	19.58	19.00	19.00
933	AMEX	ESG	Tue, Nov 6, 2007	19.59	19.64	19.39	19.64
932	AMEX	ESG	Mon, Nov 5, 2007	19.20	19.51	19.18	19.38
931	AMEX	ESG	Fri, Nov 2, 2007	19.66	19.75	19.19	19.35
930	AMEX	ESG	Thu, Nov 1, 2007	19.80	19.85	19.57	19.61
929	AMEX	ESG	Wed, Oct 31, 2007	19.83	19.90	19.80	19.88
928	AMEX	ESG	Tue, Oct 30, 2007	19.81	19.81	19.67	19.73
927	AMEX	ESG	Mon, Oct 29, 2007	19.86	19.93	19.77	19.83
926	AMEX	ESG	Fri, Oct 26, 2007	19.93	19.99	19.80	19.85
925	AMEX	ESG	Thu, Oct 25, 2007	19.68	19.92	19.59	19.92
924	AMEX	ESG	Wed, Oct 24, 2007	19.68	19.70	19.43	19.70
923	AMEX	ESG	Tue, Oct 23, 2007	19.84	19.91	19.59	19.68
922	AMEX	ESG	Mon, Oct 22, 2007	19.49	19.70	19.36	19.70
921	AMEX	ESG	Fri, Oct 19, 2007	19.77	19.78	19.50	19.55
920	AMEX	ESG	Thu, Oct 18, 2007	19.91	19.91	19.68	19.81
919	AMEX	ESG	Wed, Oct 17, 2007	20.07	20.07	19.84	19.94
918	AMEX	ESG	Tue, Oct 16, 2007	20.10	20.16	19.95	20.03
917	AMEX	ESG	Mon, Oct 15, 2007	20.27	20.27	19.97	20.14
916	AMEX	ESG	Fri, Oct 12, 2007	20.22	20.26	20.16	20.21
915	AMEX	ESG	Thu, Oct 11, 2007	20.41	20.42	20.10	20.15
914	AMEX	ESG	Wed, Oct 10, 2007	20.35	20.35	20.13	20.22
913	AMEX	ESG	Tue, Oct 9, 2007	20.18	20.35	20.18	20.35
912	AMEX	ESG	Mon, Oct 8, 2007	20.17	20.20	20.06	20.17
911	AMEX	ESG	Fri, Oct 5, 2007	19.99	20.16	19.87	20.12
910	AMEX	ESG	Thu, Oct 4, 2007	19.99	19.99	19.84	19.88
909	AMEX	ESG	Wed, Oct 3, 2007	19.98	20.02	19.90	19.95
908	AMEX	ESG	Tue, Oct 2, 2007	19.94	20.00	19.82	20.00
907	AMEX	ESG	Mon, Oct 1, 2007	19.81	20.00	19.81	19.95
906	AMEX	ESG	Fri, Sep 28, 2007	19.92	19.92	19.53	19.79
905	AMEX	ESG	Thu, Sep 27, 2007	19.96	19.96	19.78	19.85
904	AMEX	ESG	Wed, Sep 26, 2007	20.00	20.00	19.84	19.94
903	AMEX	ESG	Tue, Sep 25, 2007	19.78	19.99	19.72	19.95
902	AMEX	ESG	Mon, Sep 24, 2007	19.82	19.91	19.73	19.86
901	AMEX	ESG	Fri, Sep 21, 2007	19.87	19.88	19.72	19.81
900	AMEX	ESG	Thu, Sep 20, 2007	19.75	19.88	19.62	19.65
899	AMEX	ESG	Wed, Sep 19, 2007	19.72	19.94	19.68	19.76
898	AMEX	ESG	Tue, Sep 18, 2007	19.39	19.83	19.31	19.79
897	AMEX	ESG	Mon, Sep 17, 2007	19.45	19.48	19.26	19.31
896	AMEX	ESG	Fri, Sep 14, 2007	19.50	19.58	19.35	19.46
895	AMEX	ESG	Thu, Sep 13, 2007	19.43	19.65	19.39	19.60
894	AMEX	ESG	Wed, Sep 12, 2007	19.32	19.50	19.22	19.38
893	AMEX	ESG	Tue, Sep 11, 2007	19.27	19.40	19.22	19.34
892	AMEX	ESG	Mon, Sep 10, 2007	19.21	19.32	18.98	19.19
891	AMEX	ESG	Fri, Sep 7, 2007	19.30	19.31	18.98	19.06
890	AMEX	ESG	Thu, Sep 6, 2007	19.26	19.46	19.26	19.42
889	AMEX	ESG	Wed, Sep 5, 2007	19.28	19.35	19.16	19.25
888	AMEX	ESG	Tue, Sep 4, 2007	19.36	19.50	19.30	19.40
887	AMEX	ESG	Fri, Aug 31, 2007	19.33	19.46	19.21	19.38
886	AMEX	ESG	Thu, Aug 30, 2007	19.10	19.23	19.09	19.15
885	AMEX	ESG	Wed, Aug 29, 2007	19.27	19.27	19.07	19.25
884	AMEX	ESG	Tue, Aug 28, 2007	19.16	19.32	19.07	19.14
883	AMEX	ESG	Mon, Aug 27, 2007	19.39	19.39	19.09	19.19
882	AMEX	ESG	Fri, Aug 24, 2007	19.17	19.47	19.08	19.34
881	AMEX	ESG	Thu, Aug 23, 2007	19.39	19.39	18.95	19.13
880	AMEX	ESG	Wed, Aug 22, 2007	19.02	19.20	18.91	19.20
879	AMEX	ESG	Tue, Aug 21, 2007	18.90	19.23	18.75	19.05
878	AMEX	ESG	Mon, Aug 20, 2007	18.93	18.97	18.59	18.90
877	AMEX	ESG	Fri, Aug 17, 2007	18.51	18.98	18.14	18.78
876	AMEX	ESG	Thu, Aug 16, 2007	17.35	18.12	17.32	18.01
875	AMEX	ESG	Wed, Aug 15, 2007	18.55	18.78	18.26	18.35
874	AMEX	ESG	Tue, Aug 14, 2007	19.15	19.15	18.27	18.75
873	AMEX	ESG	Mon, Aug 13, 2007	19.37	19.37	18.99	19.09
872	AMEX	ESG	Fri, Aug 10, 2007	18.83	19.18	18.56	19.18
871	AMEX	ESG	Thu, Aug 9, 2007	19.27	20.24	19.19	19.23
870	AMEX	ESG	Wed, Aug 8, 2007	19.45	19.75	19.41	19.58
869	AMEX	ESG	Tue, Aug 7, 2007	19.25	19.48	19.12	19.40
868	AMEX	ESG	Mon, Aug 6, 2007	19.46	19.46	18.53	19.20
867	AMEX	ESG	Fri, Aug 3, 2007	19.54	19.55	19.33	19.36
866	AMEX	ESG	Thu, Aug 2, 2007	19.59	19.59	19.40	19.50
865	AMEX	ESG	Wed, Aug 1, 2007	19.40	19.45	19.10	19.39
864	AMEX	ESG	Tue, Jul 31, 2007	19.63	19.78	19.36	19.44
863	AMEX	ESG	Mon, Jul 30, 2007	19.31	19.45	19.24	19.45
862	AMEX	ESG	Fri, Jul 27, 2007	19.56	19.86	19.17	19.28
861	AMEX	ESG	Thu, Jul 26, 2007	19.76	19.81	19.28	19.61
860	AMEX	ESG	Wed, Jul 25, 2007	20.34	20.39	19.90	20.06
859	AMEX	ESG	Tue, Jul 24, 2007	20.35	20.53	20.13	20.29
858	AMEX	ESG	Mon, Jul 23, 2007	20.41	20.52	20.36	20.43
857	AMEX	ESG	Fri, Jul 20, 2007	20.66	20.76	19.96	20.38
856	AMEX	ESG	Thu, Jul 19, 2007	20.67	20.68	20.55	20.64
855	AMEX	ESG	Wed, Jul 18, 2007	20.69	20.69	20.45	20.58
854	AMEX	ESG	Tue, Jul 17, 2007	20.93	20.93	20.66	20.77
853	AMEX	ESG	Mon, Jul 16, 2007	20.90	20.90	20.71	20.84
852	AMEX	ESG	Fri, Jul 13, 2007	20.71	20.87	20.60	20.80
851	AMEX	ESG	Thu, Jul 12, 2007	20.46	20.72	20.43	20.72
850	AMEX	ESG	Wed, Jul 11, 2007	20.57	20.57	20.32	20.42
849	AMEX	ESG	Tue, Jul 10, 2007	20.55	20.60	20.45	20.45
848	AMEX	ESG	Mon, Jul 9, 2007	20.62	20.63	20.45	20.55
847	AMEX	ESG	Fri, Jul 6, 2007	20.50	20.60	20.46	20.60
846	AMEX	ESG	Thu, Jul 5, 2007	20.50	20.60	20.40	20.52
845	AMEX	ESG	Tue, Jul 3, 2007	20.59	20.60	20.50	20.59
844	AMEX	ESG	Mon, Jul 2, 2007	20.46	20.58	20.37	20.58
843	AMEX	ESG	Fri, Jun 29, 2007	20.54	20.69	20.40	20.46
842	AMEX	ESG	Thu, Jun 28, 2007	20.59	20.62	20.52	20.52
841	AMEX	ESG	Wed, Jun 27, 2007	20.39	20.60	20.34	20.60
840	AMEX	ESG	Tue, Jun 26, 2007	20.25	20.51	20.20	20.46
839	AMEX	ESG	Mon, Jun 25, 2007	20.29	20.36	20.21	20.25
838	AMEX	ESG	Fri, Jun 22, 2007	20.44	20.44	20.19	20.26
837	AMEX	ESG	Thu, Jun 21, 2007	20.22	20.45	20.19	20.39
836	AMEX	ESG	Wed, Jun 20, 2007	20.67	20.67	20.37	20.38
835	AMEX	ESG	Tue, Jun 19, 2007	20.59	20.80	20.58	20.67
834	AMEX	ESG	Mon, Jun 18, 2007	20.67	20.83	20.60	20.65
833	AMEX	ESG	Fri, Jun 15, 2007	20.66	20.70	20.62	20.66
832	AMEX	ESG	Thu, Jun 14, 2007	20.49	20.66	20.45	20.60
831	AMEX	ESG	Wed, Jun 13, 2007	20.20	20.54	20.15	20.46
830	AMEX	ESG	Tue, Jun 12, 2007	20.30	20.32	20.06	20.10
829	AMEX	ESG	Mon, Jun 11, 2007	20.27	20.59	20.24	20.35
828	AMEX	ESG	Fri, Jun 8, 2007	20.25	20.36	20.07	20.27
827	AMEX	ESG	Thu, Jun 7, 2007	20.53	20.53	20.17	20.29
826	AMEX	ESG	Wed, Jun 6, 2007	20.58	20.66	20.37	20.50
825	AMEX	ESG	Tue, Jun 5, 2007	20.60	20.67	20.54	20.67
824	AMEX	ESG	Mon, Jun 4, 2007	20.60	20.67	20.58	20.65
823	AMEX	ESG	Fri, Jun 1, 2007	20.64	20.75	20.56	20.60
822	AMEX	ESG	Thu, May 31, 2007	20.64	20.71	20.50	20.62
821	AMEX	ESG	Wed, May 30, 2007	20.46	20.60	20.39	20.60
820	AMEX	ESG	Tue, May 29, 2007	20.40	20.53	20.38	20.46
819	AMEX	ESG	Fri, May 25, 2007	20.33	20.46	20.31	20.38
818	AMEX	ESG	Thu, May 24, 2007	20.54	20.56	20.27	20.35
817	AMEX	ESG	Wed, May 23, 2007	20.48	20.87	20.48	20.55
816	AMEX	ESG	Tue, May 22, 2007	20.46	20.51	20.34	20.46
815	AMEX	ESG	Mon, May 21, 2007	20.66	20.76	20.41	20.46
814	AMEX	ESG	Fri, May 18, 2007	20.26	20.81	20.26	20.57
813	AMEX	ESG	Thu, May 17, 2007	19.77	19.81	19.72	19.80
812	AMEX	ESG	Wed, May 16, 2007	19.67	19.82	19.65	19.81
811	AMEX	ESG	Tue, May 15, 2007	19.85	19.94	19.82	19.85
810	AMEX	ESG	Mon, May 14, 2007	19.94	19.97	19.83	19.86
809	AMEX	ESG	Fri, May 11, 2007	19.88	19.96	19.83	19.92
808	AMEX	ESG	Thu, May 10, 2007	19.92	19.96	19.82	19.82
807	AMEX	ESG	Wed, May 9, 2007	19.84	20.00	19.83	20.00
806	AMEX	ESG	Tue, May 8, 2007	19.87	19.93	19.84	19.90
805	AMEX	ESG	Mon, May 7, 2007	19.99	20.00	19.91	19.91
804	AMEX	ESG	Fri, May 4, 2007	19.98	20.05	19.91	19.96
803	AMEX	ESG	Thu, May 3, 2007	19.81	19.99	19.81	19.96
802	AMEX	ESG	Wed, May 2, 2007	19.71	19.83	19.69	19.81
801	AMEX	ESG	Tue, May 1, 2007	19.70	19.71	19.56	19.70
800	AMEX	ESG	Mon, Apr 30, 2007	20.67	20.67	19.63	19.66
799	AMEX	ESG	Fri, Apr 27, 2007	19.74	19.81	19.67	19.78
798	AMEX	ESG	Thu, Apr 26, 2007	19.79	19.80	19.72	19.77
797	AMEX	ESG	Wed, Apr 25, 2007	19.67	19.83	19.63	19.79
796	AMEX	ESG	Tue, Apr 24, 2007	19.71	19.72	19.61	19.66
795	AMEX	ESG	Mon, Apr 23, 2007	19.65	19.78	19.63	19.68
794	AMEX	ESG	Fri, Apr 20, 2007	19.60	19.69	19.58	19.67
793	AMEX	ESG	Thu, Apr 19, 2007	19.56	19.69	19.47	19.58
792	AMEX	ESG	Wed, Apr 18, 2007	19.47	19.56	19.45	19.56
791	AMEX	ESG	Tue, Apr 17, 2007	19.62	19.69	19.56	19.57
790	AMEX	ESG	Mon, Apr 16, 2007	19.60	19.72	19.55	19.65
789	AMEX	ESG	Fri, Apr 13, 2007	19.47	19.60	19.46	19.60
788	AMEX	ESG	Thu, Apr 12, 2007	19.44	19.49	19.37	19.47
787	AMEX	ESG	Wed, Apr 11, 2007	19.45	19.46	19.32	19.42
786	AMEX	ESG	Tue, Apr 10, 2007	19.47	19.48	19.40	19.42
785	AMEX	ESG	Mon, Apr 9, 2007	19.44	19.49	19.38	19.47
784	AMEX	ESG	Thu, Apr 5, 2007	19.45	19.46	19.37	19.42
783	AMEX	ESG	Wed, Apr 4, 2007	19.34	19.44	19.27	19.43
782	AMEX	ESG	Tue, Apr 3, 2007	19.25	19.38	19.22	19.33
781	AMEX	ESG	Mon, Apr 2, 2007	19.25	19.26	19.16	19.23
780	AMEX	ESG	Fri, Mar 30, 2007	19.23	19.24	19.13	19.24
779	AMEX	ESG	Thu, Mar 29, 2007	19.27	19.38	19.13	19.22
778	AMEX	ESG	Wed, Mar 28, 2007	19.18	19.23	19.10	19.21
777	AMEX	ESG	Tue, Mar 27, 2007	19.26	19.34	19.12	19.25
776	AMEX	ESG	Mon, Mar 26, 2007	19.20	19.24	19.02	19.24
775	AMEX	ESG	Fri, Mar 23, 2007	19.30	19.31	19.04	19.20
774	AMEX	ESG	Thu, Mar 22, 2007	19.10	19.28	19.07	19.27
773	AMEX	ESG	Wed, Mar 21, 2007	18.90	19.25	18.82	19.15
772	AMEX	ESG	Tue, Mar 20, 2007	18.86	19.06	18.86	18.93
771	AMEX	ESG	Mon, Mar 19, 2007	18.78	18.92	18.78	18.90
770	AMEX	ESG	Fri, Mar 16, 2007	18.79	18.82	18.66	18.78
769	AMEX	ESG	Thu, Mar 15, 2007	18.74	18.79	18.54	18.75
768	AMEX	ESG	Wed, Mar 14, 2007	18.65	18.80	18.40	18.64
767	AMEX	ESG	Tue, Mar 13, 2007	18.85	18.88	18.60	18.60
766	AMEX	ESG	Mon, Mar 12, 2007	18.90	18.97	18.67	18.94
765	AMEX	ESG	Fri, Mar 9, 2007	18.98	19.02	18.90	18.95
764	AMEX	ESG	Thu, Mar 8, 2007	18.91	18.99	18.85	18.94
763	AMEX	ESG	Wed, Mar 7, 2007	18.75	18.85	18.66	18.80
762	AMEX	ESG	Tue, Mar 6, 2007	18.67	18.85	18.61	18.75
761	AMEX	ESG	Mon, Mar 5, 2007	18.66	18.77	18.57	18.57
760	AMEX	ESG	Fri, Mar 2, 2007	18.88	18.92	18.61	18.71
759	AMEX	ESG	Thu, Mar 1, 2007	18.80	18.89	18.55	18.84
758	AMEX	ESG	Wed, Feb 28, 2007	18.82	19.05	18.81	18.90
757	AMEX	ESG	Tue, Feb 27, 2007	19.13	19.13	18.80	18.81
756	AMEX	ESG	Mon, Feb 26, 2007	19.27	19.28	19.14	19.20
755	AMEX	ESG	Fri, Feb 23, 2007	19.19	19.31	19.17	19.24
754	AMEX	ESG	Thu, Feb 22, 2007	19.20	19.25	19.12	19.19
753	AMEX	ESG	Wed, Feb 21, 2007	19.11	19.33	19.01	19.23
752	AMEX	ESG	Tue, Feb 20, 2007	19.15	19.24	19.04	19.16
751	AMEX	ESG	Fri, Feb 16, 2007	19.16	19.16	19.05	19.15
750	AMEX	ESG	Thu, Feb 15, 2007	19.20	19.21	19.11	19.20
749	AMEX	ESG	Wed, Feb 14, 2007	19.05	19.20	19.00	19.17
748	AMEX	ESG	Tue, Feb 13, 2007	19.00	19.11	18.95	19.09
747	AMEX	ESG	Mon, Feb 12, 2007	19.03	19.06	18.90	18.96
746	AMEX	ESG	Fri, Feb 9, 2007	19.07	19.08	18.95	18.97
745	AMEX	ESG	Thu, Feb 8, 2007	19.05	19.05	18.95	19.02
744	AMEX	ESG	Wed, Feb 7, 2007	19.07	19.11	18.99	19.04
743	AMEX	ESG	Tue, Feb 6, 2007	18.77	19.08	18.77	19.07
742	AMEX	ESG	Mon, Feb 5, 2007	19.04	19.05	18.95	19.03
741	AMEX	ESG	Fri, Feb 2, 2007	18.86	19.03	18.85	19.00
740	AMEX	ESG	Thu, Feb 1, 2007	18.89	18.90	18.80	18.90
739	AMEX	ESG	Wed, Jan 31, 2007	18.75	18.88	18.71	18.88
738	AMEX	ESG	Tue, Jan 30, 2007	18.73	18.80	18.71	18.79
737	AMEX	ESG	Mon, Jan 29, 2007	18.74	18.77	18.65	18.71
736	AMEX	ESG	Fri, Jan 26, 2007	18.72	18.77	18.65	18.75
735	AMEX	ESG	Thu, Jan 25, 2007	18.86	18.90	18.71	18.76
734	AMEX	ESG	Wed, Jan 24, 2007	18.85	19.00	18.80	18.85
733	AMEX	ESG	Tue, Jan 23, 2007	18.79	18.84	18.72	18.82
732	AMEX	ESG	Mon, Jan 22, 2007	18.90	18.90	18.71	18.78
731	AMEX	ESG	Fri, Jan 19, 2007	18.90	18.92	18.73	18.90
730	AMEX	ESG	Thu, Jan 18, 2007	18.98	18.99	18.72	18.93
729	AMEX	ESG	Wed, Jan 17, 2007	18.97	18.98	18.84	18.91
728	AMEX	ESG	Tue, Jan 16, 2007	19.00	19.09	18.91	19.05
727	AMEX	ESG	Fri, Jan 12, 2007	18.92	19.06	18.87	18.96
726	AMEX	ESG	Thu, Jan 11, 2007	18.81	19.00	18.77	18.98
725	AMEX	ESG	Wed, Jan 10, 2007	18.73	18.84	18.71	18.82
724	AMEX	ESG	Tue, Jan 9, 2007	18.84	18.85	18.72	18.82
723	AMEX	ESG	Mon, Jan 8, 2007	18.84	18.87	18.72	18.85
722	AMEX	ESG	Fri, Jan 5, 2007	18.90	18.93	18.80	18.82
721	AMEX	ESG	Thu, Jan 4, 2007	18.93	19.01	18.81	18.96
720	AMEX	ESG	Wed, Jan 3, 2007	19.05	19.07	18.90	18.97
719	AMEX	ESG	Fri, Dec 29, 2006	19.06	19.11	18.92	19.05
718	AMEX	ESG	Thu, Dec 28, 2006	18.97	19.41	18.91	19.09
717	AMEX	ESG	Wed, Dec 27, 2006	18.92	18.97	18.92	18.96
716	AMEX	ESG	Tue, Dec 26, 2006	18.82	18.95	18.82	18.89
715	AMEX	ESG	Fri, Dec 22, 2006	18.83	18.90	18.69	18.78
714	AMEX	ESG	Thu, Dec 21, 2006	18.95	18.96	18.72	18.94
713	AMEX	ESG	Wed, Dec 20, 2006	18.82	18.91	18.63	18.91
712	AMEX	ESG	Tue, Dec 19, 2006	18.84	18.99	18.77	18.99
711	AMEX	ESG	Mon, Dec 18, 2006	18.85	18.92	18.80	18.88
710	AMEX	ESG	Fri, Dec 15, 2006	18.79	18.88	18.79	18.80
709	AMEX	ESG	Thu, Dec 14, 2006	18.78	18.85	18.65	18.74
708	AMEX	ESG	Wed, Dec 13, 2006	18.80	18.85	18.76	18.80
707	AMEX	ESG	Tue, Dec 12, 2006	18.80	18.86	18.73	18.80
706	AMEX	ESG	Mon, Dec 11, 2006	18.74	18.81	18.74	18.78
705	AMEX	ESG	Fri, Dec 8, 2006	18.80	18.82	18.67	18.74
704	AMEX	ESG	Thu, Dec 7, 2006	18.69	18.82	18.69	18.72
703	AMEX	ESG	Wed, Dec 6, 2006	18.75	18.80	18.66	18.67
702	AMEX	ESG	Tue, Dec 5, 2006	18.74	18.75	18.65	18.73
701	AMEX	ESG	Mon, Dec 4, 2006	18.58	18.75	18.58	18.74
700	AMEX	ESG	Fri, Dec 1, 2006	18.75	18.77	18.55	18.73
699	AMEX	ESG	Thu, Nov 30, 2006	18.72	18.78	18.68	18.78
698	AMEX	ESG	Wed, Nov 29, 2006	18.58	18.78	18.56	18.70
697	AMEX	ESG	Tue, Nov 28, 2006	18.56	18.67	18.35	18.56
696	AMEX	ESG	Mon, Nov 27, 2006	18.60	18.62	18.46	18.52
695	AMEX	ESG	Fri, Nov 24, 2006	18.65	18.65	18.46	18.60
694	AMEX	ESG	Wed, Nov 22, 2006	18.40	18.57	18.33	18.50
693	AMEX	ESG	Tue, Nov 21, 2006	18.47	18.49	18.40	18.42
692	AMEX	ESG	Mon, Nov 20, 2006	18.36	18.65	18.30	18.46
691	AMEX	ESG	Fri, Nov 17, 2006	18.31	18.36	18.18	18.31
690	AMEX	ESG	Thu, Nov 16, 2006	18.25	18.40	18.25	18.32
689	AMEX	ESG	Wed, Nov 15, 2006	18.25	18.33	18.17	18.26
688	AMEX	ESG	Tue, Nov 14, 2006	18.23	18.33	18.21	18.30
687	AMEX	ESG	Mon, Nov 13, 2006	18.21	18.25	18.17	18.18
686	AMEX	ESG	Fri, Nov 10, 2006	18.16	18.23	18.10	18.19
685	AMEX	ESG	Thu, Nov 9, 2006	18.21	18.24	18.10	18.10
684	AMEX	ESG	Wed, Nov 8, 2006	18.08	18.21	18.03	18.12
683	AMEX	ESG	Tue, Nov 7, 2006	18.05	18.23	17.97	18.08
682	AMEX	ESG	Mon, Nov 6, 2006	17.91	18.01	17.91	18.01
681	AMEX	ESG	Fri, Nov 3, 2006	17.90	17.95	17.85	17.90
680	AMEX	ESG	Thu, Nov 2, 2006	18.06	18.06	17.89	17.89
679	AMEX	ESG	Wed, Nov 1, 2006	18.18	18.25	18.07	18.14
678	AMEX	ESG	Tue, Oct 31, 2006	18.23	18.25	18.16	18.19
677	AMEX	ESG	Mon, Oct 30, 2006	18.16	18.27	18.09	18.25
676	AMEX	ESG	Fri, Oct 27, 2006	18.22	18.31	18.13	18.13
675	AMEX	ESG	Thu, Oct 26, 2006	18.17	18.22	18.10	18.20
674	AMEX	ESG	Wed, Oct 25, 2006	18.06	18.18	18.06	18.11
673	AMEX	ESG	Tue, Oct 24, 2006	18.01	18.20	17.96	18.10
672	AMEX	ESG	Mon, Oct 23, 2006	17.93	18.05	17.92	17.99
671	AMEX	ESG	Fri, Oct 20, 2006	17.96	18.01	17.93	17.96
670	AMEX	ESG	Thu, Oct 19, 2006	17.86	18.02	17.85	18.00
669	AMEX	ESG	Wed, Oct 18, 2006	17.96	18.02	17.81	17.86
668	AMEX	ESG	Tue, Oct 17, 2006	18.09	18.09	17.92	18.02
667	AMEX	ESG	Mon, Oct 16, 2006	18.06	18.07	17.96	18.07
666	AMEX	ESG	Fri, Oct 13, 2006	18.09	18.16	18.00	18.03
665	AMEX	ESG	Thu, Oct 12, 2006	17.98	18.06	17.90	18.06
664	AMEX	ESG	Wed, Oct 11, 2006	17.97	17.98	17.89	17.92
663	AMEX	ESG	Tue, Oct 10, 2006	17.92	17.96	17.87	17.96
662	AMEX	ESG	Mon, Oct 9, 2006	17.87	17.94	17.81	17.92
661	AMEX	ESG	Fri, Oct 6, 2006	17.90	17.90	17.80	17.85
660	AMEX	ESG	Thu, Oct 5, 2006	17.80	17.87	17.78	17.87
659	AMEX	ESG	Wed, Oct 4, 2006	17.66	17.80	17.66	17.79
658	AMEX	ESG	Tue, Oct 3, 2006	17.73	17.76	17.61	17.68
657	AMEX	ESG	Mon, Oct 2, 2006	17.67	17.76	17.61	17.75
656	AMEX	ESG	Fri, Sep 29, 2006	17.72	17.78	17.63	17.67
655	AMEX	ESG	Thu, Sep 28, 2006	17.64	17.72	17.58	17.72
654	AMEX	ESG	Wed, Sep 27, 2006	17.59	17.64	17.53	17.63
653	AMEX	ESG	Tue, Sep 26, 2006	17.57	17.64	17.45	17.58
652	AMEX	ESG	Mon, Sep 25, 2006	17.52	17.60	17.40	17.57
651	AMEX	ESG	Fri, Sep 22, 2006	17.48	17.55	17.44	17.50
650	AMEX	ESG	Thu, Sep 21, 2006	17.53	17.61	17.49	17.54
649	AMEX	ESG	Wed, Sep 20, 2006	17.56	17.60	17.49	17.57
648	AMEX	ESG	Tue, Sep 19, 2006	17.60	17.69	17.55	17.62
647	AMEX	ESG	Mon, Sep 18, 2006	17.68	17.68	17.55	17.61
646	AMEX	ESG	Fri, Sep 15, 2006	17.70	17.72	17.63	17.65
645	AMEX	ESG	Thu, Sep 14, 2006	17.60	17.66	17.59	17.65
644	AMEX	ESG	Wed, Sep 13, 2006	17.62	17.68	17.57	17.63
643	AMEX	ESG	Tue, Sep 12, 2006	17.59	17.63	17.51	17.60
642	AMEX	ESG	Mon, Sep 11, 2006	17.62	17.62	17.48	17.57
641	AMEX	ESG	Fri, Sep 8, 2006	17.51	17.64	17.48	17.62
640	AMEX	ESG	Thu, Sep 7, 2006	17.56	17.58	17.41	17.54
639	AMEX	ESG	Wed, Sep 6, 2006	17.65	17.70	17.58	17.58
638	AMEX	ESG	Tue, Sep 5, 2006	17.78	17.78	17.67	17.74
637	AMEX	ESG	Fri, Sep 1, 2006	17.78	17.79	17.74	17.78
636	AMEX	ESG	Thu, Aug 31, 2006	17.67	17.75	17.67	17.74
635	AMEX	ESG	Wed, Aug 30, 2006	17.67	17.73	17.65	17.69
634	AMEX	ESG	Tue, Aug 29, 2006	17.65	17.70	17.56	17.70
633	AMEX	ESG	Mon, Aug 28, 2006	17.53	17.65	17.53	17.64
632	AMEX	ESG	Fri, Aug 25, 2006	17.55	17.79	17.51	17.62
631	AMEX	ESG	Thu, Aug 24, 2006	17.49	17.53	17.46	17.53
630	AMEX	ESG	Wed, Aug 23, 2006	17.59	17.80	17.42	17.49
629	AMEX	ESG	Tue, Aug 22, 2006	17.48	17.59	17.47	17.54
628	AMEX	ESG	Mon, Aug 21, 2006	17.48	17.57	17.47	17.51
627	AMEX	ESG	Fri, Aug 18, 2006	17.50	17.55	17.45	17.49
626	AMEX	ESG	Thu, Aug 17, 2006	17.57	17.63	17.51	17.59
625	AMEX	ESG	Wed, Aug 16, 2006	17.64	17.64	17.52	17.62
624	AMEX	ESG	Tue, Aug 15, 2006	17.52	17.62	17.52	17.53
623	AMEX	ESG	Mon, Aug 14, 2006	17.42	17.54	17.42	17.48
622	AMEX	ESG	Fri, Aug 11, 2006	17.44	17.44	17.35	17.43
621	AMEX	ESG	Thu, Aug 10, 2006	17.30	17.47	17.22	17.45
620	AMEX	ESG	Wed, Aug 9, 2006	17.41	17.51	17.26	17.35
619	AMEX	ESG	Tue, Aug 8, 2006	17.45	17.47	17.40	17.43
618	AMEX	ESG	Mon, Aug 7, 2006	17.47	17.48	17.37	17.40
617	AMEX	ESG	Fri, Aug 4, 2006	17.41	17.50	17.40	17.50
616	AMEX	ESG	Thu, Aug 3, 2006	17.20	17.35	17.15	17.33
615	AMEX	ESG	Wed, Aug 2, 2006	17.17	17.30	17.15	17.22
614	AMEX	ESG	Tue, Aug 1, 2006	17.20	17.24	17.02	17.21
613	AMEX	ESG	Mon, Jul 31, 2006	17.18	17.30	17.14	17.30
612	AMEX	ESG	Fri, Jul 28, 2006	17.11	17.33	17.10	17.22
611	AMEX	ESG	Thu, Jul 27, 2006	17.14	17.20	17.06	17.12
610	AMEX	ESG	Wed, Jul 26, 2006	17.03	17.40	16.98	17.13
609	AMEX	ESG	Tue, Jul 25, 2006	16.95	17.07	16.93	16.98
608	AMEX	ESG	Mon, Jul 24, 2006	16.87	17.03	16.87	16.99
607	AMEX	ESG	Fri, Jul 21, 2006	16.97	16.97	16.80	16.82
606	AMEX	ESG	Thu, Jul 20, 2006	17.09	17.09	16.84	17.03
605	AMEX	ESG	Wed, Jul 19, 2006	16.85	17.09	16.85	17.08
604	AMEX	ESG	Tue, Jul 18, 2006	16.79	16.92	16.79	16.86
603	AMEX	ESG	Mon, Jul 17, 2006	16.79	16.89	16.79	16.88
602	AMEX	ESG	Fri, Jul 14, 2006	16.93	16.94	16.81	16.86
601	AMEX	ESG	Thu, Jul 13, 2006	17.01	17.04	16.82	16.91
600	AMEX	ESG	Wed, Jul 12, 2006	17.09	17.12	17.05	17.10
599	AMEX	ESG	Tue, Jul 11, 2006	17.05	17.11	17.03	17.08
598	AMEX	ESG	Mon, Jul 10, 2006	17.06	17.15	17.02	17.04
597	AMEX	ESG	Fri, Jul 7, 2006	17.15	17.17	17.02	17.05
596	AMEX	ESG	Thu, Jul 6, 2006	17.08	17.24	17.08	17.12
595	AMEX	ESG	Wed, Jul 5, 2006	17.25	17.25	17.02	17.07
594	AMEX	ESG	Mon, Jul 3, 2006	17.06	17.26	17.06	17.26
593	AMEX	ESG	Fri, Jun 30, 2006	17.04	17.10	16.97	17.02
592	AMEX	ESG	Thu, Jun 29, 2006	16.94	17.31	16.86	17.05
591	AMEX	ESG	Wed, Jun 28, 2006	16.94	16.99	16.90	16.91
590	AMEX	ESG	Tue, Jun 27, 2006	16.94	16.98	16.81	16.86
589	AMEX	ESG	Mon, Jun 26, 2006	17.00	17.06	16.93	16.99
588	AMEX	ESG	Fri, Jun 23, 2006	16.88	17.04	16.88	17.04
587	AMEX	ESG	Thu, Jun 22, 2006	17.13	17.21	16.91	17.03
586	AMEX	ESG	Wed, Jun 21, 2006	17.18	17.23	17.07	17.18
585	AMEX	ESG	Tue, Jun 20, 2006	17.17	17.21	17.07	17.15
584	AMEX	ESG	Mon, Jun 19, 2006	17.30	17.32	17.17	17.17
583	AMEX	ESG	Fri, Jun 16, 2006	17.40	17.40	17.29	17.30
582	AMEX	ESG	Thu, Jun 15, 2006	17.27	17.43	17.25	17.39
581	AMEX	ESG	Wed, Jun 14, 2006	17.30	17.39	17.25	17.26
580	AMEX	ESG	Tue, Jun 13, 2006	17.41	17.44	17.29	17.36
579	AMEX	ESG	Mon, Jun 12, 2006	17.43	17.50	17.43	17.48
578	AMEX	ESG	Fri, Jun 9, 2006	17.38	17.48	17.37	17.46
577	AMEX	ESG	Thu, Jun 8, 2006	17.40	17.40	17.29	17.39
576	AMEX	ESG	Wed, Jun 7, 2006	17.44	17.56	17.40	17.50
575	AMEX	ESG	Tue, Jun 6, 2006	17.54	17.55	17.40	17.47
574	AMEX	ESG	Mon, Jun 5, 2006	17.62	17.67	17.60	17.60
573	AMEX	ESG	Fri, Jun 2, 2006	17.48	17.67	17.48	17.67
572	AMEX	ESG	Thu, Jun 1, 2006	17.45	17.52	17.37	17.49
571	AMEX	ESG	Wed, May 31, 2006	17.36	17.39	17.26	17.38
570	AMEX	ESG	Tue, May 30, 2006	17.38	17.42	17.33	17.36
569	AMEX	ESG	Fri, May 26, 2006	17.34	17.50	17.30	17.37
568	AMEX	ESG	Thu, May 25, 2006	17.36	17.42	17.22	17.32
567	AMEX	ESG	Wed, May 24, 2006	17.32	17.40	17.14	17.36
566	AMEX	ESG	Tue, May 23, 2006	17.34	17.46	17.27	17.27
565	AMEX	ESG	Mon, May 22, 2006	17.30	17.30	17.13	17.26
564	AMEX	ESG	Fri, May 19, 2006	17.29	17.39	17.29	17.35
563	AMEX	ESG	Thu, May 18, 2006	17.39	17.55	17.31	17.45
562	AMEX	ESG	Wed, May 17, 2006	17.49	17.51	17.39	17.39
561	AMEX	ESG	Tue, May 16, 2006	17.54	17.64	17.47	17.53
560	AMEX	ESG	Mon, May 15, 2006	17.63	17.63	17.44	17.46
559	AMEX	ESG	Fri, May 12, 2006	17.61	17.72	17.57	17.65
558	AMEX	ESG	Thu, May 11, 2006	17.80	17.80	17.60	17.67
557	AMEX	ESG	Wed, May 10, 2006	17.81	17.85	17.73	17.77
556	AMEX	ESG	Tue, May 9, 2006	17.78	17.85	17.78	17.79
555	AMEX	ESG	Mon, May 8, 2006	17.70	17.85	17.70	17.76
554	AMEX	ESG	Fri, May 5, 2006	17.64	17.75	17.62	17.67
553	AMEX	ESG	Thu, May 4, 2006	17.66	17.70	17.54	17.57
552	AMEX	ESG	Wed, May 3, 2006	17.65	17.68	17.65	17.66
551	AMEX	ESG	Tue, May 2, 2006	17.65	17.70	17.60	17.65
550	AMEX	ESG	Mon, May 1, 2006	17.62	17.68	17.60	17.60
549	AMEX	ESG	Fri, Apr 28, 2006	17.60	17.72	17.52	17.61
548	AMEX	ESG	Thu, Apr 27, 2006	17.55	17.68	17.50	17.61
547	AMEX	ESG	Wed, Apr 26, 2006	17.56	17.77	17.52	17.60
546	AMEX	ESG	Tue, Apr 25, 2006	17.68	17.72	17.56	17.59
545	AMEX	ESG	Mon, Apr 24, 2006	17.68	17.69	17.58	17.68
544	AMEX	ESG	Fri, Apr 21, 2006	17.56	17.71	17.56	17.71
543	AMEX	ESG	Thu, Apr 20, 2006	17.70	17.76	17.63	17.74
542	AMEX	ESG	Wed, Apr 19, 2006	17.74	17.79	17.61	17.63
541	AMEX	ESG	Tue, Apr 18, 2006	17.52	17.75	17.52	17.75
540	AMEX	ESG	Mon, Apr 17, 2006	17.62	17.69	17.57	17.68
539	AMEX	ESG	Thu, Apr 13, 2006	17.74	17.76	17.68	17.70
538	AMEX	ESG	Wed, Apr 12, 2006	17.70	17.79	17.69	17.74
537	AMEX	ESG	Tue, Apr 11, 2006	17.73	17.76	17.70	17.72
536	AMEX	ESG	Mon, Apr 10, 2006	17.73	17.78	17.70	17.76
535	AMEX	ESG	Fri, Apr 7, 2006	17.73	17.80	17.71	17.74
534	AMEX	ESG	Thu, Apr 6, 2006	17.81	17.88	17.77	17.82
533	AMEX	ESG	Wed, Apr 5, 2006	17.81	17.93	17.80	17.90
532	AMEX	ESG	Tue, Apr 4, 2006	17.85	17.89	17.75	17.85
531	AMEX	ESG	Mon, Apr 3, 2006	17.83	17.90	17.81	17.85
530	AMEX	ESG	Fri, Mar 31, 2006	17.70	17.89	17.70	17.83
529	AMEX	ESG	Thu, Mar 30, 2006	17.77	17.82	17.77	17.79
528	AMEX	ESG	Wed, Mar 29, 2006	17.66	17.98	17.66	17.85
527	AMEX	ESG	Tue, Mar 28, 2006	17.76	17.86	17.57	17.67
526	AMEX	ESG	Mon, Mar 27, 2006	17.83	17.90	17.76	17.76
525	AMEX	ESG	Fri, Mar 24, 2006	17.80	17.94	17.80	17.86
524	AMEX	ESG	Thu, Mar 23, 2006	17.86	17.98	17.81	17.91
523	AMEX	ESG	Wed, Mar 22, 2006	17.78	17.94	17.78	17.87
522	AMEX	ESG	Tue, Mar 21, 2006	17.85	17.93	17.80	17.85
521	AMEX	ESG	Mon, Mar 20, 2006	17.82	17.94	17.82	17.90
520	AMEX	ESG	Fri, Mar 17, 2006	17.79	17.89	17.79	17.85
519	AMEX	ESG	Thu, Mar 16, 2006	17.84	17.92	17.76	17.87
518	AMEX	ESG	Wed, Mar 15, 2006	17.73	17.82	17.71	17.78
517	AMEX	ESG	Tue, Mar 14, 2006	17.73	17.80	17.67	17.80
516	AMEX	ESG	Mon, Mar 13, 2006	17.66	17.76	17.66	17.75
515	AMEX	ESG	Fri, Mar 10, 2006	17.65	17.77	17.65	17.66
514	AMEX	ESG	Thu, Mar 9, 2006	17.65	17.72	17.63	17.65
513	AMEX	ESG	Wed, Mar 8, 2006	17.68	17.75	17.65	17.67
512	AMEX	ESG	Tue, Mar 7, 2006	17.72	17.82	17.67	17.76
511	AMEX	ESG	Mon, Mar 6, 2006	17.85	17.90	17.72	17.78
510	AMEX	ESG	Fri, Mar 3, 2006	17.88	17.96	17.80	17.87
509	AMEX	ESG	Thu, Mar 2, 2006	17.82	17.96	17.79	17.90
508	AMEX	ESG	Wed, Mar 1, 2006	17.84	17.96	17.83	17.85
507	AMEX	ESG	Tue, Feb 28, 2006	17.81	17.89	17.80	17.80
506	AMEX	ESG	Mon, Feb 27, 2006	17.81	17.90	17.76	17.84
505	AMEX	ESG	Fri, Feb 24, 2006	17.69	17.91	17.69	17.81
504	AMEX	ESG	Thu, Feb 23, 2006	17.67	17.75	17.67	17.72
503	AMEX	ESG	Wed, Feb 22, 2006	17.61	17.93	17.61	17.77
502	AMEX	ESG	Tue, Feb 21, 2006	17.54	17.66	17.53	17.63
501	AMEX	ESG	Fri, Feb 17, 2006	17.49	17.62	17.48	17.52
500	AMEX	ESG	Thu, Feb 16, 2006	17.39	17.69	17.39	17.57
499	AMEX	ESG	Wed, Feb 15, 2006	17.65	17.80	17.48	17.59
498	AMEX	ESG	Tue, Feb 14, 2006	17.52	17.77	17.52	17.69
497	AMEX	ESG	Mon, Feb 13, 2006	17.58	17.70	17.53	17.59
496	AMEX	ESG	Fri, Feb 10, 2006	17.62	17.68	17.51	17.59
495	AMEX	ESG	Thu, Feb 9, 2006	17.63	17.70	17.56	17.57
494	AMEX	ESG	Wed, Feb 8, 2006	17.61	17.69	17.59	17.63
493	AMEX	ESG	Tue, Feb 7, 2006	17.63	17.74	17.55	17.64
492	AMEX	ESG	Mon, Feb 6, 2006	17.55	17.68	17.54	17.67
491	AMEX	ESG	Fri, Feb 3, 2006	17.60	17.67	17.56	17.64
490	AMEX	ESG	Thu, Feb 2, 2006	17.78	17.83	17.63	17.64
489	AMEX	ESG	Wed, Feb 1, 2006	17.65	17.82	17.65	17.71
488	AMEX	ESG	Tue, Jan 31, 2006	17.72	17.75	17.60	17.72
487	AMEX	ESG	Mon, Jan 30, 2006	17.81	17.84	17.65	17.72
486	AMEX	ESG	Fri, Jan 27, 2006	17.66	17.96	17.66	17.85
485	AMEX	ESG	Thu, Jan 26, 2006	17.85	17.87	17.66	17.66
484	AMEX	ESG	Wed, Jan 25, 2006	17.71	17.93	17.70	17.88
483	AMEX	ESG	Tue, Jan 24, 2006	17.57	17.77	17.57	17.72
482	AMEX	ESG	Mon, Jan 23, 2006	17.51	17.66	17.49	17.57
481	AMEX	ESG	Fri, Jan 20, 2006	17.57	17.66	17.49	17.51
480	AMEX	ESG	Thu, Jan 19, 2006	17.53	17.67	17.52	17.60
479	AMEX	ESG	Wed, Jan 18, 2006	17.41	17.58	17.40	17.49
478	AMEX	ESG	Tue, Jan 17, 2006	17.60	17.67	17.41	17.48
477	AMEX	ESG	Fri, Jan 13, 2006	17.67	17.74	17.65	17.67
476	AMEX	ESG	Thu, Jan 12, 2006	17.69	17.74	17.66	17.69
475	AMEX	ESG	Wed, Jan 11, 2006	17.61	17.71	17.55	17.70
474	AMEX	ESG	Tue, Jan 10, 2006	17.57	17.66	17.57	17.66
473	AMEX	ESG	Mon, Jan 9, 2006	17.60	17.75	17.60	17.69
472	AMEX	ESG	Fri, Jan 6, 2006	17.49	17.74	17.45	17.70
471	AMEX	ESG	Thu, Jan 5, 2006	17.30	17.49	17.30	17.46
470	AMEX	ESG	Wed, Jan 4, 2006	17.39	17.46	17.31	17.40
469	AMEX	ESG	Tue, Jan 3, 2006	17.25	17.35	17.19	17.33
468	AMEX	ESG	Fri, Dec 30, 2005	17.06	17.42	17.00	17.26
467	AMEX	ESG	Thu, Dec 29, 2005	17.27	17.28	17.01	17.16
466	AMEX	ESG	Wed, Dec 28, 2005	17.08	17.24	17.02	17.22
465	AMEX	ESG	Tue, Dec 27, 2005	17.05	17.22	17.01	17.05
464	AMEX	ESG	Fri, Dec 23, 2005	16.80	16.88	16.73	16.82
463	AMEX	ESG	Thu, Dec 22, 2005	16.77	16.86	16.75	16.77
462	AMEX	ESG	Wed, Dec 21, 2005	16.83	16.98	16.82	16.92
461	AMEX	ESG	Tue, Dec 20, 2005	16.90	16.94	16.72	16.90
460	AMEX	ESG	Mon, Dec 19, 2005	16.92	16.97	16.85	16.92
459	AMEX	ESG	Fri, Dec 16, 2005	16.88	16.99	16.87	16.90
458	AMEX	ESG	Thu, Dec 15, 2005	16.96	16.98	16.82	16.90
457	AMEX	ESG	Wed, Dec 14, 2005	16.93	17.00	16.85	16.95
456	AMEX	ESG	Tue, Dec 13, 2005	16.90	16.98	16.84	16.97
455	AMEX	ESG	Mon, Dec 12, 2005	16.88	16.97	16.87	16.89
454	AMEX	ESG	Fri, Dec 9, 2005	16.93	17.03	16.87	16.92
453	AMEX	ESG	Thu, Dec 8, 2005	16.93	17.07	16.86	16.96
452	AMEX	ESG	Wed, Dec 7, 2005	17.08	17.14	16.91	16.98
451	AMEX	ESG	Tue, Dec 6, 2005	17.04	17.24	17.04	17.09
450	AMEX	ESG	Mon, Dec 5, 2005	17.08	17.15	17.01	17.06
449	AMEX	ESG	Fri, Dec 2, 2005	17.10	17.18	17.03	17.12
448	AMEX	ESG	Thu, Dec 1, 2005	16.98	17.13	16.95	17.12
447	AMEX	ESG	Wed, Nov 30, 2005	17.09	17.09	16.94	17.00
446	AMEX	ESG	Tue, Nov 29, 2005	17.20	17.24	17.03	17.05
445	AMEX	ESG	Mon, Nov 28, 2005	17.17	17.31	17.16	17.25
444	AMEX	ESG	Fri, Nov 25, 2005	17.18	17.29	17.12	17.25
443	AMEX	ESG	Wed, Nov 23, 2005	17.10	17.22	17.03	17.16
442	AMEX	ESG	Tue, Nov 22, 2005	17.13	17.22	17.03	17.10
441	AMEX	ESG	Mon, Nov 21, 2005	17.09	17.50	16.99	17.19
440	AMEX	ESG	Fri, Nov 18, 2005	17.06	17.11	17.00	17.05
439	AMEX	ESG	Thu, Nov 17, 2005	17.06	17.19	17.03	17.03
438	AMEX	ESG	Wed, Nov 16, 2005	17.19	17.23	17.04	17.19
437	AMEX	ESG	Tue, Nov 15, 2005	16.93	17.30	16.93	17.16
436	AMEX	ESG	Mon, Nov 14, 2005	17.02	17.05	16.86	16.95
435	AMEX	ESG	Fri, Nov 11, 2005	16.99	17.09	16.94	17.04
434	AMEX	ESG	Thu, Nov 10, 2005	17.01	17.17	16.91	17.02
433	AMEX	ESG	Wed, Nov 9, 2005	17.27	17.30	17.13	17.25
432	AMEX	ESG	Tue, Nov 8, 2005	17.15	17.43	17.13	17.29
431	AMEX	ESG	Mon, Nov 7, 2005	17.19	17.26	17.10	17.17
430	AMEX	ESG	Fri, Nov 4, 2005	17.20	17.33	17.17	17.18
429	AMEX	ESG	Thu, Nov 3, 2005	17.18	17.31	17.17	17.19
428	AMEX	ESG	Wed, Nov 2, 2005	17.00	17.25	16.98	17.17
427	AMEX	ESG	Tue, Nov 1, 2005	17.09	17.30	17.09	17.10
426	AMEX	ESG	Mon, Oct 31, 2005	17.15	17.24	17.13	17.19
425	AMEX	ESG	Fri, Oct 28, 2005	17.00	17.10	16.95	17.07
424	AMEX	ESG	Thu, Oct 27, 2005	17.14	17.28	17.01	17.05
423	AMEX	ESG	Wed, Oct 26, 2005	17.42	17.48	17.14	17.24
422	AMEX	ESG	Tue, Oct 25, 2005	17.02	17.69	17.02	17.52
421	AMEX	ESG	Mon, Oct 24, 2005	16.75	17.05	16.75	17.05
420	AMEX	ESG	Fri, Oct 21, 2005	16.80	16.90	16.66	16.73
419	AMEX	ESG	Thu, Oct 20, 2005	16.95	16.95	16.66	16.70
418	AMEX	ESG	Wed, Oct 19, 2005	16.87	16.95	16.75	16.88
417	AMEX	ESG	Tue, Oct 18, 2005	16.83	16.90	16.80	16.86
416	AMEX	ESG	Mon, Oct 17, 2005	17.00	17.08	16.75	16.87
415	AMEX	ESG	Fri, Oct 14, 2005	17.14	17.22	16.85	17.00
414	AMEX	ESG	Thu, Oct 13, 2005	17.11	17.32	17.02	17.17
413	AMEX	ESG	Wed, Oct 12, 2005	17.48	17.52	17.30	17.31
412	AMEX	ESG	Tue, Oct 11, 2005	17.52	17.56	17.37	17.53
411	AMEX	ESG	Mon, Oct 10, 2005	17.65	17.76	17.40	17.49
410	AMEX	ESG	Fri, Oct 7, 2005	18.02	18.02	17.64	17.71
409	AMEX	ESG	Thu, Oct 6, 2005	18.01	18.10	18.00	18.01
408	AMEX	ESG	Wed, Oct 5, 2005	18.08	18.14	18.00	18.07
407	AMEX	ESG	Tue, Oct 4, 2005	17.97	18.14	17.97	18.12
406	AMEX	ESG	Mon, Oct 3, 2005	17.80	17.95	17.80	17.95
405	AMEX	ESG	Fri, Sep 30, 2005	17.80	17.86	17.75	17.80
404	AMEX	ESG	Thu, Sep 29, 2005	17.78	17.83	17.68	17.83
403	AMEX	ESG	Wed, Sep 28, 2005	17.80	17.88	17.70	17.81
402	AMEX	ESG	Tue, Sep 27, 2005	17.60	17.90	17.59	17.80
401	AMEX	ESG	Mon, Sep 26, 2005	17.89	17.89	17.45	17.64
400	AMEX	ESG	Fri, Sep 23, 2005	17.93	17.93	17.52	17.84
399	AMEX	ESG	Thu, Sep 22, 2005	17.87	17.97	17.77	17.88
398	AMEX	ESG	Wed, Sep 21, 2005	17.92	18.07	17.91	17.99
397	AMEX	ESG	Tue, Sep 20, 2005	17.91	18.03	17.85	17.92
396	AMEX	ESG	Mon, Sep 19, 2005	18.17	18.17	17.83	17.95
395	AMEX	ESG	Fri, Sep 16, 2005	18.20	18.21	18.06	18.21
394	AMEX	ESG	Thu, Sep 15, 2005	18.24	18.26	18.03	18.15
393	AMEX	ESG	Wed, Sep 14, 2005	18.25	18.33	18.16	18.17
392	AMEX	ESG	Tue, Sep 13, 2005	18.39	18.42	18.25	18.25
391	AMEX	ESG	Mon, Sep 12, 2005	18.56	18.56	18.33	18.33
390	AMEX	ESG	Fri, Sep 9, 2005	18.49	18.59	18.38	18.57
389	AMEX	ESG	Thu, Sep 8, 2005	18.32	18.61	18.32	18.50
388	AMEX	ESG	Wed, Sep 7, 2005	18.16	18.44	18.13	18.41
387	AMEX	ESG	Tue, Sep 6, 2005	17.92	18.14	17.92	18.14
386	AMEX	ESG	Fri, Sep 2, 2005	17.89	17.97	17.85	17.95
385	AMEX	ESG	Thu, Sep 1, 2005	17.83	17.98	17.81	17.91
384	AMEX	ESG	Wed, Aug 31, 2005	17.91	17.94	17.81	17.92
383	AMEX	ESG	Tue, Aug 30, 2005	17.98	17.98	17.86	17.89
382	AMEX	ESG	Mon, Aug 29, 2005	17.80	17.98	17.77	17.98
381	AMEX	ESG	Fri, Aug 26, 2005	17.65	17.86	17.59	17.85
380	AMEX	ESG	Thu, Aug 25, 2005	17.68	17.76	17.59	17.72
379	AMEX	ESG	Wed, Aug 24, 2005	17.76	17.91	17.63	17.67
378	AMEX	ESG	Tue, Aug 23, 2005	17.70	17.91	17.67	17.75
377	AMEX	ESG	Mon, Aug 22, 2005	17.85	17.86	17.66	17.66
376	AMEX	ESG	Fri, Aug 19, 2005	17.78	17.85	17.62	17.85
375	AMEX	ESG	Thu, Aug 18, 2005	17.83	17.95	17.71	17.71
374	AMEX	ESG	Wed, Aug 17, 2005	17.65	17.90	17.61	17.83
373	AMEX	ESG	Tue, Aug 16, 2005	17.82	17.89	17.59	17.63
372	AMEX	ESG	Mon, Aug 15, 2005	17.77	17.89	17.75	17.80
371	AMEX	ESG	Fri, Aug 12, 2005	17.75	17.78	17.60	17.72
370	AMEX	ESG	Thu, Aug 11, 2005	17.72	17.92	17.72	17.79
369	AMEX	ESG	Wed, Aug 10, 2005	17.72	17.94	17.72	17.74
368	AMEX	ESG	Tue, Aug 9, 2005	17.59	17.75	17.57	17.70
367	AMEX	ESG	Mon, Aug 8, 2005	17.77	17.88	17.63	17.70
366	AMEX	ESG	Fri, Aug 5, 2005	17.91	18.00	17.79	17.80
365	AMEX	ESG	Thu, Aug 4, 2005	17.95	18.00	17.93	18.00
364	AMEX	ESG	Wed, Aug 3, 2005	17.82	17.95	17.80	17.95
363	AMEX	ESG	Tue, Aug 2, 2005	17.75	17.84	17.73	17.84
362	AMEX	ESG	Mon, Aug 1, 2005	17.70	17.76	17.67	17.70
361	AMEX	ESG	Fri, Jul 29, 2005	17.77	17.77	17.62	17.67
360	AMEX	ESG	Thu, Jul 28, 2005	17.72	17.80	17.68	17.80
359	AMEX	ESG	Wed, Jul 27, 2005	17.78	17.85	17.53	17.68
358	AMEX	ESG	Tue, Jul 26, 2005	17.39	17.83	17.26	17.83
357	AMEX	ESG	Mon, Jul 25, 2005	17.32	17.48	17.31	17.40
356	AMEX	ESG	Fri, Jul 22, 2005	17.40	17.46	17.23	17.33
355	AMEX	ESG	Thu, Jul 21, 2005	17.36	17.40	17.27	17.38
354	AMEX	ESG	Wed, Jul 20, 2005	17.33	17.42	17.23	17.42
353	AMEX	ESG	Tue, Jul 19, 2005	17.35	17.43	17.31	17.33
352	AMEX	ESG	Mon, Jul 18, 2005	17.45	17.49	17.33	17.34
351	AMEX	ESG	Fri, Jul 15, 2005	17.40	17.45	17.28	17.45
350	AMEX	ESG	Thu, Jul 14, 2005	17.31	17.45	17.20	17.37
349	AMEX	ESG	Wed, Jul 13, 2005	17.19	17.43	17.10	17.35
348	AMEX	ESG	Tue, Jul 12, 2005	17.32	17.38	17.13	17.19
347	AMEX	ESG	Mon, Jul 11, 2005	17.35	17.40	17.22	17.32
346	AMEX	ESG	Fri, Jul 8, 2005	17.17	17.35	17.17	17.34
345	AMEX	ESG	Thu, Jul 7, 2005	17.21	17.32	17.14	17.29
344	AMEX	ESG	Wed, Jul 6, 2005	17.26	17.26	17.10	17.25
343	AMEX	ESG	Tue, Jul 5, 2005	17.02	17.25	17.02	17.25
342	AMEX	ESG	Fri, Jul 1, 2005	16.97	17.14	16.97	17.05
341	AMEX	ESG	Thu, Jun 30, 2005	16.90	17.04	16.90	16.94
340	AMEX	ESG	Wed, Jun 29, 2005	16.93	17.25	16.78	16.94
339	AMEX	ESG	Tue, Jun 28, 2005	16.82	17.11	16.82	16.98
338	AMEX	ESG	Mon, Jun 27, 2005	16.80	16.94	16.70	16.92
337	AMEX	ESG	Fri, Jun 24, 2005	16.87	16.99	16.68	16.75
336	AMEX	ESG	Thu, Jun 23, 2005	16.96	17.04	16.92	16.92
335	AMEX	ESG	Wed, Jun 22, 2005	16.98	17.12	16.96	17.10
334	AMEX	ESG	Tue, Jun 21, 2005	16.88	17.23	16.78	17.02
333	AMEX	ESG	Mon, Jun 20, 2005	16.88	16.97	16.82	16.85
332	AMEX	ESG	Fri, Jun 17, 2005	16.98	16.99	16.83	16.90
331	AMEX	ESG	Thu, Jun 16, 2005	16.88	16.96	16.82	16.94
330	AMEX	ESG	Wed, Jun 15, 2005	16.84	16.95	16.75	16.89
329	AMEX	ESG	Tue, Jun 14, 2005	16.90	16.94	16.79	16.88
328	AMEX	ESG	Mon, Jun 13, 2005	16.78	16.97	16.72	16.97
327	AMEX	ESG	Fri, Jun 10, 2005	16.95	16.99	16.78	16.92
326	AMEX	ESG	Thu, Jun 9, 2005	16.88	17.06	16.88	17.01
325	AMEX	ESG	Wed, Jun 8, 2005	16.92	16.98	16.82	16.88
324	AMEX	ESG	Tue, Jun 7, 2005	16.98	17.07	16.82	16.93
323	AMEX	ESG	Mon, Jun 6, 2005	16.95	17.04	16.81	16.94
322	AMEX	ESG	Fri, Jun 3, 2005	16.90	16.97	16.80	16.85
321	AMEX	ESG	Thu, Jun 2, 2005	16.58	16.95	16.56	16.90
320	AMEX	ESG	Wed, Jun 1, 2005	16.63	16.67	16.51	16.64
319	AMEX	ESG	Tue, May 31, 2005	16.51	16.56	16.37	16.53
318	AMEX	ESG	Fri, May 27, 2005	16.39	16.55	16.35	16.49
317	AMEX	ESG	Thu, May 26, 2005	16.44	16.51	16.30	16.37
316	AMEX	ESG	Wed, May 25, 2005	16.49	16.50	16.30	16.43
315	AMEX	ESG	Tue, May 24, 2005	16.27	16.71	16.27	16.47
314	AMEX	ESG	Mon, May 23, 2005	16.25	16.35	16.21	16.28
313	AMEX	ESG	Fri, May 20, 2005	16.21	16.27	16.20	16.25
312	AMEX	ESG	Thu, May 19, 2005	16.22	16.27	16.17	16.25
311	AMEX	ESG	Wed, May 18, 2005	16.21	16.23	16.09	16.20
310	AMEX	ESG	Tue, May 17, 2005	16.14	16.22	16.04	16.08
309	AMEX	ESG	Mon, May 16, 2005	16.25	16.26	16.05	16.24
308	AMEX	ESG	Fri, May 13, 2005	16.20	16.29	16.17	16.17
307	AMEX	ESG	Thu, May 12, 2005	16.20	16.34	16.20	16.33
306	AMEX	ESG	Wed, May 11, 2005	16.31	16.35	16.21	16.25
305	AMEX	ESG	Tue, May 10, 2005	16.36	16.42	16.26	16.27
304	AMEX	ESG	Mon, May 9, 2005	16.18	16.37	16.14	16.35
303	AMEX	ESG	Fri, May 6, 2005	16.20	16.42	16.20	16.32
302	AMEX	ESG	Thu, May 5, 2005	16.19	16.39	16.19	16.39
301	AMEX	ESG	Wed, May 4, 2005	16.19	16.33	16.18	16.29
300	AMEX	ESG	Tue, May 3, 2005	16.23	16.38	16.17	16.20
299	AMEX	ESG	Mon, May 2, 2005	16.20	16.35	16.17	16.23
298	AMEX	ESG	Fri, Apr 29, 2005	16.30	16.37	16.16	16.26
297	AMEX	ESG	Thu, Apr 28, 2005	16.34	16.46	16.29	16.30
296	AMEX	ESG	Wed, Apr 27, 2005	16.39	16.42	16.29	16.38
295	AMEX	ESG	Tue, Apr 26, 2005	16.08	16.52	16.02	16.50
294	AMEX	ESG	Mon, Apr 25, 2005	15.97	16.14	15.96	16.11
293	AMEX	ESG	Fri, Apr 22, 2005	16.11	16.11	15.95	15.97
292	AMEX	ESG	Thu, Apr 21, 2005	16.15	16.17	15.91	16.08
291	AMEX	ESG	Wed, Apr 20, 2005	16.12	16.26	16.01	16.10
290	AMEX	ESG	Tue, Apr 19, 2005	16.04	16.31	16.02	16.17
289	AMEX	ESG	Mon, Apr 18, 2005	16.15	16.15	15.90	16.03
288	AMEX	ESG	Fri, Apr 15, 2005	16.01	16.12	15.90	16.07
287	AMEX	ESG	Thu, Apr 14, 2005	16.12	16.21	16.00	16.07
286	AMEX	ESG	Wed, Apr 13, 2005	16.38	16.38	16.12	16.24
285	AMEX	ESG	Tue, Apr 12, 2005	16.20	16.34	16.14	16.33
284	AMEX	ESG	Mon, Apr 11, 2005	16.28	16.33	16.21	16.30
283	AMEX	ESG	Fri, Apr 8, 2005	16.25	16.36	16.05	16.18
282	AMEX	ESG	Thu, Apr 7, 2005	16.25	16.49	16.24	16.41
281	AMEX	ESG	Wed, Apr 6, 2005	16.17	16.39	16.17	16.28
280	AMEX	ESG	Tue, Apr 5, 2005	16.29	16.45	16.27	16.29
279	AMEX	ESG	Mon, Apr 4, 2005	16.27	16.55	16.16	16.33
278	AMEX	ESG	Fri, Apr 1, 2005	16.39	16.50	16.25	16.30
277	AMEX	ESG	Thu, Mar 31, 2005	16.43	16.47	16.35	16.40
276	AMEX	ESG	Wed, Mar 30, 2005	16.20	16.53	16.20	16.45
275	AMEX	ESG	Tue, Mar 29, 2005	16.09	16.45	16.02	16.20
274	AMEX	ESG	Mon, Mar 28, 2005	16.05	16.15	16.00	16.10
273	AMEX	ESG	Thu, Mar 24, 2005	16.12	16.38	16.12	16.17
272	AMEX	ESG	Wed, Mar 23, 2005	16.31	16.40	16.14	16.30
271	AMEX	ESG	Tue, Mar 22, 2005	16.61	16.65	16.42	16.48
270	AMEX	ESG	Mon, Mar 21, 2005	16.85	16.91	16.62	16.67
269	AMEX	ESG	Fri, Mar 18, 2005	16.92	16.99	16.85	16.85
268	AMEX	ESG	Thu, Mar 17, 2005	16.91	17.00	16.84	16.90
267	AMEX	ESG	Wed, Mar 16, 2005	17.15	17.19	16.90	16.95
266	AMEX	ESG	Tue, Mar 15, 2005	17.00	17.40	16.90	17.30
265	AMEX	ESG	Mon, Mar 14, 2005	17.10	17.13	17.00	17.00
264	AMEX	ESG	Fri, Mar 11, 2005	17.09	17.19	17.06	17.11
263	AMEX	ESG	Thu, Mar 10, 2005	17.16	17.19	17.01	17.11
262	AMEX	ESG	Wed, Mar 9, 2005	17.25	17.28	17.13	17.17
261	AMEX	ESG	Tue, Mar 8, 2005	17.27	17.34	17.25	17.29
260	AMEX	ESG	Mon, Mar 7, 2005	17.30	17.37	17.26	17.33
259	AMEX	ESG	Fri, Mar 4, 2005	17.30	17.40	17.24	17.28
258	AMEX	ESG	Thu, Mar 3, 2005	17.44	17.48	17.30	17.35
257	AMEX	ESG	Wed, Mar 2, 2005	17.40	17.47	17.31	17.44
256	AMEX	ESG	Tue, Mar 1, 2005	17.38	17.50	17.33	17.42
255	AMEX	ESG	Mon, Feb 28, 2005	17.52	17.54	17.28	17.38
254	AMEX	ESG	Fri, Feb 25, 2005	17.42	17.58	17.42	17.52
253	AMEX	ESG	Thu, Feb 24, 2005	17.55	17.59	17.38	17.45
252	AMEX	ESG	Wed, Feb 23, 2005	17.21	17.55	17.21	17.55
251	AMEX	ESG	Tue, Feb 22, 2005	17.25	17.29	16.99	17.23
250	AMEX	ESG	Fri, Feb 18, 2005	17.32	17.34	17.15	17.18
249	AMEX	ESG	Thu, Feb 17, 2005	17.49	17.50	17.32	17.32
248	AMEX	ESG	Wed, Feb 16, 2005	17.37	17.45	17.33	17.39
247	AMEX	ESG	Tue, Feb 15, 2005	17.50	17.50	17.38	17.45
246	AMEX	ESG	Mon, Feb 14, 2005	17.45	17.54	17.36	17.50
245	AMEX	ESG	Fri, Feb 11, 2005	17.52	17.64	17.35	17.44
244	AMEX	ESG	Thu, Feb 10, 2005	17.48	17.68	17.44	17.65
243	AMEX	ESG	Wed, Feb 9, 2005	17.48	17.57	17.37	17.48
242	AMEX	ESG	Tue, Feb 8, 2005	17.50	17.60	17.46	17.48
241	AMEX	ESG	Mon, Feb 7, 2005	17.65	17.67	17.50	17.55
240	AMEX	ESG	Fri, Feb 4, 2005	17.55	17.76	17.53	17.55
239	AMEX	ESG	Thu, Feb 3, 2005	17.45	17.56	17.43	17.50
238	AMEX	ESG	Wed, Feb 2, 2005	17.52	17.59	17.44	17.56
237	AMEX	ESG	Tue, Feb 1, 2005	17.56	17.59	17.46	17.52
236	AMEX	ESG	Mon, Jan 31, 2005	17.60	17.65	17.50	17.59
235	AMEX	ESG	Fri, Jan 28, 2005	17.49	17.67	17.43	17.60
234	AMEX	ESG	Thu, Jan 27, 2005	17.46	17.49	17.31	17.49
233	AMEX	ESG	Wed, Jan 26, 2005	17.46	17.65	17.40	17.46
232	AMEX	ESG	Tue, Jan 25, 2005	17.25	17.70	17.18	17.61
231	AMEX	ESG	Mon, Jan 24, 2005	17.15	17.35	17.13	17.29
230	AMEX	ESG	Fri, Jan 21, 2005	17.25	17.29	17.11	17.20
229	AMEX	ESG	Thu, Jan 20, 2005	17.40	17.44	17.25	17.29
228	AMEX	ESG	Wed, Jan 19, 2005	17.41	17.45	17.29	17.39
227	AMEX	ESG	Tue, Jan 18, 2005	17.52	17.55	17.35	17.41
226	AMEX	ESG	Fri, Jan 14, 2005	17.49	17.52	17.41	17.49
225	AMEX	ESG	Thu, Jan 13, 2005	17.45	17.56	17.38	17.53
224	AMEX	ESG	Wed, Jan 12, 2005	17.45	17.56	17.41	17.45
223	AMEX	ESG	Tue, Jan 11, 2005	17.60	17.63	17.42	17.47
222	AMEX	ESG	Mon, Jan 10, 2005	17.42	17.69	17.42	17.64
221	AMEX	ESG	Fri, Jan 7, 2005	17.55	17.63	17.44	17.50
220	AMEX	ESG	Thu, Jan 6, 2005	17.58	17.64	17.41	17.49
219	AMEX	ESG	Wed, Jan 5, 2005	17.58	17.64	17.40	17.64
218	AMEX	ESG	Tue, Jan 4, 2005	17.61	17.70	17.56	17.65
217	AMEX	ESG	Mon, Jan 3, 2005	17.58	17.67	17.52	17.61
216	AMEX	ESG	Fri, Dec 31, 2004	17.52	17.58	17.50	17.58
215	AMEX	ESG	Thu, Dec 30, 2004	17.36	17.57	17.36	17.46
214	AMEX	ESG	Wed, Dec 29, 2004	17.45	17.55	17.34	17.38
213	AMEX	ESG	Tue, Dec 28, 2004	17.44	17.49	17.25	17.40
212	AMEX	ESG	Mon, Dec 27, 2004	17.37	17.47	17.33	17.44
211	AMEX	ESG	Thu, Dec 23, 2004	16.90	17.18	16.88	17.18
210	AMEX	ESG	Wed, Dec 22, 2004	16.89	16.99	16.85	16.97
209	AMEX	ESG	Tue, Dec 21, 2004	16.88	16.98	16.81	16.89
208	AMEX	ESG	Mon, Dec 20, 2004	16.93	17.05	16.86	16.90
207	AMEX	ESG	Fri, Dec 17, 2004	17.05	17.07	16.90	17.00
206	AMEX	ESG	Thu, Dec 16, 2004	17.03	17.19	16.97	16.98
205	AMEX	ESG	Wed, Dec 15, 2004	16.86	17.11	16.85	17.10
204	AMEX	ESG	Tue, Dec 14, 2004	16.87	16.96	16.87	16.90
203	AMEX	ESG	Mon, Dec 13, 2004	16.99	17.02	16.86	16.89
202	AMEX	ESG	Fri, Dec 10, 2004	16.96	17.02	16.85	16.94
201	AMEX	ESG	Thu, Dec 9, 2004	16.81	16.96	16.78	16.95
200	AMEX	ESG	Wed, Dec 8, 2004	16.92	16.96	16.77	16.85
199	AMEX	ESG	Tue, Dec 7, 2004	17.00	17.05	16.80	16.92
198	AMEX	ESG	Mon, Dec 6, 2004	17.09	17.11	16.86	16.96
197	AMEX	ESG	Fri, Dec 3, 2004	17.08	17.21	16.94	17.09
196	AMEX	ESG	Thu, Dec 2, 2004	17.28	17.28	17.08	17.18
195	AMEX	ESG	Wed, Dec 1, 2004	17.13	17.27	17.12	17.18
194	AMEX	ESG	Tue, Nov 30, 2004	17.19	17.19	17.09	17.13
193	AMEX	ESG	Mon, Nov 29, 2004	17.41	17.41	17.12	17.17
192	AMEX	ESG	Fri, Nov 26, 2004	17.30	17.39	17.22	17.34
191	AMEX	ESG	Wed, Nov 24, 2004	17.27	17.35	17.21	17.30
190	AMEX	ESG	Tue, Nov 23, 2004	17.40	17.45	17.17	17.34
189	AMEX	ESG	Mon, Nov 22, 2004	17.11	17.46	17.06	17.45
188	AMEX	ESG	Fri, Nov 19, 2004	17.40	17.45	17.07	17.27
187	AMEX	ESG	Thu, Nov 18, 2004	17.20	17.43	17.20	17.39
186	AMEX	ESG	Wed, Nov 17, 2004	17.20	17.46	17.15	17.25
185	AMEX	ESG	Tue, Nov 16, 2004	17.14	17.25	17.09	17.17
184	AMEX	ESG	Mon, Nov 15, 2004	17.02	17.27	17.00	17.27
183	AMEX	ESG	Fri, Nov 12, 2004	17.23	17.28	17.02	17.08
182	AMEX	ESG	Thu, Nov 11, 2004	17.32	17.38	17.20	17.27
181	AMEX	ESG	Wed, Nov 10, 2004	17.42	17.42	17.10	17.32
180	AMEX	ESG	Tue, Nov 9, 2004	17.49	17.49	17.22	17.47
179	AMEX	ESG	Mon, Nov 8, 2004	17.40	17.49	17.13	17.49
178	AMEX	ESG	Fri, Nov 5, 2004	17.49	17.50	17.29	17.48
177	AMEX	ESG	Thu, Nov 4, 2004	17.20	17.46	17.17	17.36
176	AMEX	ESG	Wed, Nov 3, 2004	17.37	17.41	17.17	17.20
175	AMEX	ESG	Tue, Nov 2, 2004	17.22	17.28	17.12	17.28
174	AMEX	ESG	Mon, Nov 1, 2004	17.15	17.25	17.13	17.22
173	AMEX	ESG	Fri, Oct 29, 2004	17.30	17.41	17.16	17.24
172	AMEX	ESG	Thu, Oct 28, 2004	17.23	17.25	17.10	17.25
171	AMEX	ESG	Wed, Oct 27, 2004	16.81	17.25	16.81	17.25
170	AMEX	ESG	Tue, Oct 26, 2004	16.82	17.03	16.64	16.96
169	AMEX	ESG	Mon, Oct 25, 2004	17.05	17.09	16.84	16.85
168	AMEX	ESG	Fri, Oct 22, 2004	17.11	17.11	17.00	17.00
167	AMEX	ESG	Thu, Oct 21, 2004	17.06	17.17	17.02	17.10
166	AMEX	ESG	Wed, Oct 20, 2004	17.10	17.19	17.06	17.12
165	AMEX	ESG	Tue, Oct 19, 2004	17.13	17.23	17.07	17.10
164	AMEX	ESG	Mon, Oct 18, 2004	17.14	17.23	17.12	17.13
163	AMEX	ESG	Fri, Oct 15, 2004	17.12	17.17	17.05	17.14
162	AMEX	ESG	Thu, Oct 14, 2004	17.15	17.22	17.05	17.10
161	AMEX	ESG	Wed, Oct 13, 2004	17.25	17.27	17.05	17.15
160	AMEX	ESG	Tue, Oct 12, 2004	17.30	17.34	17.10	17.10
159	AMEX	ESG	Mon, Oct 11, 2004	17.29	17.42	17.29	17.35
158	AMEX	ESG	Fri, Oct 8, 2004	17.32	17.43	17.28	17.29
157	AMEX	ESG	Thu, Oct 7, 2004	17.45	17.50	17.35	17.43
156	AMEX	ESG	Wed, Oct 6, 2004	17.45	17.58	17.25	17.35
155	AMEX	ESG	Tue, Oct 5, 2004	17.45	17.58	17.35	17.50
154	AMEX	ESG	Mon, Oct 4, 2004	17.54	17.54	17.36	17.40
153	AMEX	ESG	Fri, Oct 1, 2004	17.35	17.59	17.35	17.57
152	AMEX	ESG	Thu, Sep 30, 2004	17.34	17.45	17.33	17.35
151	AMEX	ESG	Wed, Sep 29, 2004	17.53	17.57	17.33	17.37
150	AMEX	ESG	Tue, Sep 28, 2004	17.45	17.50	17.32	17.33
149	AMEX	ESG	Mon, Sep 27, 2004	17.29	17.45	17.29	17.45
148	AMEX	ESG	Fri, Sep 24, 2004	17.48	17.48	17.32	17.36
147	AMEX	ESG	Thu, Sep 23, 2004	17.09	17.60	16.92	17.60
146	AMEX	ESG	Wed, Sep 22, 2004	17.10	17.19	16.98	17.07
145	AMEX	ESG	Tue, Sep 21, 2004	17.10	17.20	17.08	17.16
144	AMEX	ESG	Mon, Sep 20, 2004	17.20	17.39	17.10	17.16
143	AMEX	ESG	Fri, Sep 17, 2004	17.09	17.34	17.09	17.34
142	AMEX	ESG	Thu, Sep 16, 2004	17.11	17.27	17.09	17.09
141	AMEX	ESG	Wed, Sep 15, 2004	17.11	17.35	17.10	17.10
140	AMEX	ESG	Tue, Sep 14, 2004	17.25	17.34	17.08	17.11
139	AMEX	ESG	Mon, Sep 13, 2004	17.30	17.35	17.12	17.14
138	AMEX	ESG	Fri, Sep 10, 2004	17.45	17.45	17.30	17.30
137	AMEX	ESG	Thu, Sep 9, 2004	17.52	17.52	17.35	17.50
136	AMEX	ESG	Wed, Sep 8, 2004	17.41	17.50	17.35	17.50
135	AMEX	ESG	Tue, Sep 7, 2004	17.28	17.45	17.20	17.44
134	AMEX	ESG	Fri, Sep 3, 2004	17.35	17.39	17.05	17.28
133	AMEX	ESG	Thu, Sep 2, 2004	17.46	17.48	17.32	17.39
132	AMEX	ESG	Wed, Sep 1, 2004	17.48	17.48	17.23	17.43
131	AMEX	ESG	Tue, Aug 31, 2004	17.15	17.40	17.15	17.30
130	AMEX	ESG	Mon, Aug 30, 2004	17.19	17.25	17.00	17.25
129	AMEX	ESG	Fri, Aug 27, 2004	17.08	17.37	16.77	17.10
128	AMEX	ESG	Thu, Aug 26, 2004	16.70	17.08	16.70	17.08
127	AMEX	ESG	Wed, Aug 25, 2004	16.56	16.92	16.43	16.85
126	AMEX	ESG	Tue, Aug 24, 2004	16.39	16.60	16.39	16.50
125	AMEX	ESG	Mon, Aug 23, 2004	16.65	16.67	16.36	16.47
124	AMEX	ESG	Fri, Aug 20, 2004	16.35	16.68	16.35	16.65
123	AMEX	ESG	Thu, Aug 19, 2004	16.47	16.60	16.41	16.45
122	AMEX	ESG	Wed, Aug 18, 2004	16.40	16.55	16.34	16.52
121	AMEX	ESG	Tue, Aug 17, 2004	16.28	16.50	16.28	16.39
120	AMEX	ESG	Mon, Aug 16, 2004	16.33	16.43	16.28	16.38
119	AMEX	ESG	Fri, Aug 13, 2004	16.30	16.35	16.18	16.30
118	AMEX	ESG	Thu, Aug 12, 2004	16.52	16.58	16.31	16.40
117	AMEX	ESG	Wed, Aug 11, 2004	16.36	16.59	16.26	16.53
116	AMEX	ESG	Tue, Aug 10, 2004	16.52	16.53	16.30	16.36
115	AMEX	ESG	Mon, Aug 9, 2004	16.44	16.57	16.43	16.52
114	AMEX	ESG	Fri, Aug 6, 2004	16.50	16.66	16.44	16.49
113	AMEX	ESG	Thu, Aug 5, 2004	16.57	16.63	16.42	16.57
112	AMEX	ESG	Wed, Aug 4, 2004	16.60	16.77	16.53	16.58
111	AMEX	ESG	Tue, Aug 3, 2004	16.75	16.80	16.54	16.65
110	AMEX	ESG	Mon, Aug 2, 2004	16.85	16.96	16.71	16.71
109	AMEX	ESG	Fri, Jul 30, 2004	16.60	17.00	16.37	16.85
108	AMEX	ESG	Thu, Jul 29, 2004	16.25	16.68	16.22	16.50
107	AMEX	ESG	Wed, Jul 28, 2004	16.00	16.53	16.00	16.30
106	AMEX	ESG	Tue, Jul 27, 2004	16.01	16.29	15.82	16.13
105	AMEX	ESG	Mon, Jul 26, 2004	16.12	16.34	15.74	16.06
104	AMEX	ESG	Fri, Jul 23, 2004	16.11	16.28	16.07	16.24
103	AMEX	ESG	Thu, Jul 22, 2004	16.15	16.30	16.01	16.17
102	AMEX	ESG	Wed, Jul 21, 2004	16.44	16.53	16.22	16.29
101	AMEX	ESG	Tue, Jul 20, 2004	16.49	16.63	16.37	16.44
100	AMEX	ESG	Mon, Jul 19, 2004	16.58	16.60	16.42	16.58
99	AMEX	ESG	Fri, Jul 16, 2004	16.41	16.64	16.41	16.57
98	AMEX	ESG	Thu, Jul 15, 2004	16.88	16.88	16.50	16.52
97	AMEX	ESG	Wed, Jul 14, 2004	16.70	16.88	16.60	16.85
96	AMEX	ESG	Tue, Jul 13, 2004	16.76	16.91	16.63	16.80
95	AMEX	ESG	Mon, Jul 12, 2004	17.00	17.09	16.51	16.66
94	AMEX	ESG	Fri, Jul 9, 2004	17.18	17.22	16.90	17.00
93	AMEX	ESG	Thu, Jul 8, 2004	17.02	17.33	17.01	17.24
92	AMEX	ESG	Wed, Jul 7, 2004	17.39	17.48	16.98	17.10
91	AMEX	ESG	Tue, Jul 6, 2004	17.20	17.39	17.05	17.39
90	AMEX	ESG	Fri, Jul 2, 2004	17.16	17.29	17.05	17.23
89	AMEX	ESG	Thu, Jul 1, 2004	16.75	17.19	16.75	17.19
88	AMEX	ESG	Wed, Jun 30, 2004	17.05	17.17	16.70	16.90
87	AMEX	ESG	Tue, Jun 29, 2004	16.75	17.18	16.74	17.01
86	AMEX	ESG	Mon, Jun 28, 2004	17.00	17.22	16.99	17.15
85	AMEX	ESG	Fri, Jun 25, 2004	16.75	17.04	16.61	16.92
84	AMEX	ESG	Thu, Jun 24, 2004	16.50	16.75	16.32	16.65
83	AMEX	ESG	Wed, Jun 23, 2004	16.50	16.60	16.27	16.39
82	AMEX	ESG	Tue, Jun 22, 2004	16.37	16.75	16.21	16.42
81	AMEX	ESG	Mon, Jun 21, 2004	16.52	16.85	16.52	16.70
80	AMEX	ESG	Fri, Jun 18, 2004	16.88	16.99	16.60	16.60
79	AMEX	ESG	Thu, Jun 17, 2004	16.80	17.03	16.65	16.73
78	AMEX	ESG	Wed, Jun 16, 2004	17.19	17.19	16.75	17.00
77	AMEX	ESG	Tue, Jun 15, 2004	17.20	17.29	16.95	17.20
76	AMEX	ESG	Mon, Jun 14, 2004	17.14	17.34	17.05	17.28
75	AMEX	ESG	Thu, Jun 10, 2004	17.15	17.33	17.10	17.29
74	AMEX	ESG	Wed, Jun 9, 2004	17.21	17.48	17.15	17.23
73	AMEX	ESG	Tue, Jun 8, 2004	17.49	17.49	17.14	17.46
72	AMEX	ESG	Mon, Jun 7, 2004	17.35	17.89	17.20	17.41
71	AMEX	ESG	Fri, Jun 4, 2004	17.86	17.90	17.40	17.40
70	AMEX	ESG	Thu, Jun 3, 2004	17.75	17.85	17.47	17.76
69	AMEX	ESG	Wed, Jun 2, 2004	17.68	17.93	17.56	17.56
68	AMEX	ESG	Tue, Jun 1, 2004	17.30	18.15	17.20	17.88
67	AMEX	ESG	Fri, May 28, 2004	17.30	17.45	17.15	17.30
66	AMEX	ESG	Thu, May 27, 2004	17.05	17.29	16.75	17.22
65	AMEX	ESG	Wed, May 26, 2004	16.87	17.21	16.70	17.05
64	AMEX	ESG	Tue, May 25, 2004	16.88	17.14	16.60	16.74
63	AMEX	ESG	Mon, May 24, 2004	17.00	17.25	16.51	16.98
62	AMEX	ESG	Fri, May 21, 2004	16.75	17.05	16.70	17.05
61	AMEX	ESG	Thu, May 20, 2004	16.60	17.20	16.60	17.00
60	AMEX	ESG	Wed, May 19, 2004	16.97	17.38	16.70	16.70
59	AMEX	ESG	Tue, May 18, 2004	16.59	17.27	16.52	16.67
58	AMEX	ESG	Mon, May 17, 2004	16.85	17.00	16.25	16.56
57	AMEX	ESG	Fri, May 14, 2004	16.75	17.35	16.75	16.85
56	AMEX	ESG	Thu, May 13, 2004	16.90	17.30	16.65	16.95
55	AMEX	ESG	Wed, May 12, 2004	16.78	17.01	16.25	17.00
54	AMEX	ESG	Tue, May 11, 2004	15.55	16.90	15.50	16.55
53	AMEX	ESG	Mon, May 10, 2004	16.26	16.26	15.28	15.40
52	AMEX	ESG	Fri, May 7, 2004	16.99	16.99	16.26	16.45
51	AMEX	ESG	Thu, May 6, 2004	17.23	17.45	16.75	17.22
50	AMEX	ESG	Wed, May 5, 2004	17.12	17.34	17.01	17.25
49	AMEX	ESG	Tue, May 4, 2004	16.55	17.24	16.55	17.12
48	AMEX	ESG	Mon, May 3, 2004	17.50	17.50	16.87	17.05
47	AMEX	ESG	Fri, Apr 30, 2004	17.50	17.65	17.06	17.50
46	AMEX	ESG	Thu, Apr 29, 2004	17.52	17.52	17.00	17.32
45	AMEX	ESG	Wed, Apr 28, 2004	17.08	17.30	17.00	17.26
44	AMEX	ESG	Tue, Apr 27, 2004	17.10	17.55	16.75	17.15
43	AMEX	ESG	Mon, Apr 26, 2004	17.75	17.75	16.65	17.10
42	AMEX	ESG	Fri, Apr 23, 2004	18.10	18.14	17.75	17.85
41	AMEX	ESG	Thu, Apr 22, 2004	18.34	18.34	18.00	18.24
40	AMEX	ESG	Wed, Apr 21, 2004	18.10	18.38	17.91	18.35
39	AMEX	ESG	Tue, Apr 20, 2004	18.55	18.77	18.12	18.15
38	AMEX	ESG	Mon, Apr 19, 2004	18.38	18.85	18.30	18.55
37	AMEX	ESG	Fri, Apr 16, 2004	17.80	18.65	17.80	18.29
36	AMEX	ESG	Thu, Apr 15, 2004	17.75	18.10	17.75	18.00
35	AMEX	ESG	Wed, Apr 14, 2004	18.75	18.99	17.75	18.05
34	AMEX	ESG	Tue, Apr 13, 2004	19.20	19.21	19.02	19.02
33	AMEX	ESG	Mon, Apr 12, 2004	19.60	19.70	19.20	19.40
32	AMEX	ESG	Thu, Apr 8, 2004	19.75	19.75	19.65	19.65
31	AMEX	ESG	Wed, Apr 7, 2004	19.87	19.87	19.70	19.72
30	AMEX	ESG	Tue, Apr 6, 2004	20.00	20.01	19.90	19.91
29	AMEX	ESG	Mon, Apr 5, 2004	20.00	20.01	20.00	20.00
28	AMEX	ESG	Fri, Apr 2, 2004	20.00	20.03	20.00	20.00
27	AMEX	ESG	Thu, Apr 1, 2004	20.01	20.04	20.00	20.01
26	AMEX	ESG	Wed, Mar 31, 2004	20.01	20.01	20.00	20.01
25	AMEX	ESG	Tue, Mar 30, 2004	20.00	20.02	20.00	20.01
24	AMEX	ESG	Mon, Mar 29, 2004	20.00	20.03	20.00	20.00
23	AMEX	ESG	Fri, Mar 26, 2004	20.00	20.01	20.00	20.00
22	AMEX	ESG	Thu, Mar 25, 2004	20.00	20.01	20.00	20.00
21	AMEX	ESG	Wed, Mar 24, 2004	20.02	20.04	20.00	20.01
20	AMEX	ESG	Tue, Mar 23, 2004	20.00	20.03	20.00	20.00
19	AMEX	ESG	Mon, Mar 22, 2004	20.00	20.03	20.00	20.03
18	AMEX	ESG	Fri, Mar 19, 2004	20.00	20.10	20.00	20.00
17	AMEX	ESG	Thu, Mar 18, 2004	20.01	20.06	20.00	20.00
16	AMEX	ESG	Wed, Mar 17, 2004	20.04	20.04	20.00	20.01
15	AMEX	ESG	Tue, Mar 16, 2004	20.00	20.02	20.00	20.00
14	AMEX	ESG	Mon, Mar 15, 2004	20.03	20.04	20.00	20.00
13	AMEX	ESG	Fri, Mar 12, 2004	20.01	20.10	20.00	20.09
12	AMEX	ESG	Thu, Mar 11, 2004	20.00	20.25	20.00	20.05
11	AMEX	ESG	Wed, Mar 10, 2004	20.00	20.05	20.00	20.01
10	AMEX	ESG	Tue, Mar 9, 2004	20.02	20.09	20.00	20.00
9	AMEX	ESG	Mon, Mar 8, 2004	20.02	20.10	20.00	20.02
8	AMEX	ESG	Fri, Mar 5, 2004	20.20	20.20	20.00	20.05
7	AMEX	ESG	Thu, Mar 4, 2004	20.04	20.20	20.02	20.20
6	AMEX	ESG	Wed, Mar 3, 2004	20.02	20.04	20.00	20.01
5	AMEX	ESG	Tue, Mar 2, 2004	20.00	20.04	20.00	20.01
4	AMEX	ESG	Mon, Mar 1, 2004	20.00	20.01	20.00	20.01
3	AMEX	ESG	Fri, Feb 27, 2004	20.01	20.01	20.00	20.01
2	AMEX	ESG	Thu, Feb 26, 2004	20.00	20.01	20.00	20.01
1	AMEX	ESG	Wed, Feb 25, 2004	20.00	20.01	20.00	20.01
#	Exchange	Symbol	Date	Open	High	Low	Close

FlexShares STOXX US ESG Select Index Fund AMEX:ESG 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